Prices and Webb-site Total Returns

TIANJIN DEVELOPMENT HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00882	1997-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-16	0	1.985	1.985	1.995	1.960	2.015	206,000	409,080	1.9858	1.985	1.985	1.995	1.960	2.015	206,000	1.9858	-1.00%
2026-10-15	0	2.005	1.995	2.020	1.990	2.005	120,000	239,750	1.9979	2.005	1.995	2.020	1.990	2.005	120,000	1.9979	0.75%
2026-10-14	0	1.990	1.990	2.010	1.990	2.020	165,000	330,150	2.0009	1.990	1.990	2.010	1.990	2.020	165,000	2.0009	-1.00%
2026-10-13	0	2.010	2.000	2.050	2.000	2.060	408,000	820,360	2.0107	2.010	2.000	2.050	2.000	2.060	408,000	2.0107	0.25%
2026-10-12	0	2.005	2.005	2.015	2.000	2.015	82,000	164,610	2.0074	2.005	2.005	2.015	2.000	2.015	82,000	2.0074	-0.74%
2026-10-09	0	2.020	2.005	2.020	2.000	2.020	380,000	763,380	2.0089	2.020	2.005	2.020	2.000	2.020	380,000	2.0089	0.75%
2026-10-08	0	2.005	2.005	2.020	2.005	2.020	262,000	526,980	2.0114	2.005	2.005	2.020	2.005	2.020	262,000	2.0114	-0.74%
2026-10-07	0	2.020	2.005	2.020	1.995	2.040	418,000	845,830	2.0235	2.020	2.005	2.020	1.995	2.040	418,000	2.0235	0.75%
2026-10-06	0	2.005	2.005	2.025	2.005	2.030	70,000	141,230	2.0176	2.005	2.005	2.025	2.005	2.030	70,000	2.0176	0.25%
2026-10-05	0	2.000	1.995	2.010	2.000	2.010	344,000	688,800	2.0023	2.000	1.995	2.010	2.000	2.010	344,000	2.0023	-0.25%
2026-10-02	0	2.005	2.000	2.020	1.995	2.040	640,000	1,283,080	2.0048	2.005	2.000	2.020	1.995	2.040	640,000	2.0048	-1.47%
2026-09-30	0	2.035	2.035	2.050	2.035	2.035	30,000	61,050	2.0350	2.035	2.035	2.050	2.035	2.035	30,000	2.0350	0.00%
2026-09-29	0	2.035	2.035	2.040	2.025	2.045	88,000	179,380	2.0384	2.035	2.035	2.040	2.025	2.045	88,000	2.0384	-0.25%
2026-09-28	0	2.040	2.040	2.100	2.030	2.040	32,000	65,260	2.0394	2.040	2.040	2.100	2.030	2.040	32,000	2.0394	0.49%
2026-09-25	0	2.030	2.020	2.050	2.020	2.050	80,000	162,580	2.0323	2.030	2.020	2.050	2.020	2.050	80,000	2.0323	-0.98%
2026-09-24	0	2.050	2.050	2.055	2.035	2.060	188,000	384,340	2.0444	2.050	2.050	2.055	2.035	2.060	188,000	2.0444	-0.24%
2026-09-23	0	2.055	2.050	2.060	2.050	2.070	86,000	177,110	2.0594	2.055	2.050	2.060	2.050	2.070	86,000	2.0594	-0.72%
2026-09-22	0	2.070	2.040	2.100	2.060	2.100	140,000	290,400	2.0743	2.070	2.040	2.100	2.060	2.100	140,000	2.0743	0.49%
2026-09-21	0	2.060	2.060	2.070	2.040	2.075	134,000	276,050	2.0601	2.060	2.060	2.070	2.040	2.075	134,000	2.0601	-1.20%
2026-09-18	0	2.085	2.075	2.090	2.080	2.095	224,000	467,570	2.0874	2.085	2.075	2.090	2.080	2.095	224,000	2.0874	0.24%
2026-09-17	0	2.080	2.080	2.085	2.080	2.095	220,000	458,800	2.0855	2.080	2.080	2.085	2.080	2.095	220,000	2.0855	-0.95%
2026-09-16	0	2.100	2.090	2.100	2.090	2.100	110,000	230,470	2.0952	2.100	2.090	2.100	2.090	2.100	110,000	2.0952	0.48%
2026-09-15	0	2.090	2.085	2.090	2.090	2.120	252,000	529,020	2.0993	2.090	2.085	2.090	2.090	2.120	252,000	2.0993	-0.24%
2026-09-14	0	2.095	2.080	2.135	2.055	2.125	78,000	162,710	2.0860	2.095	2.080	2.135	2.055	2.125	78,000	2.0860	0.96%
2026-09-11	0	2.075	2.070	2.085	2.040	2.095	254,000	529,000	2.0827	2.075	2.070	2.085	2.040	2.095	254,000	2.0827	-0.48%
2026-09-10	0	2.085	2.085	2.120	2.085	2.100	28,000	58,580	2.0921	2.085	2.085	2.120	2.085	2.100	28,000	2.0921	-0.48%
2026-09-09	0	2.095	2.095	2.120	2.080	2.110	298,000	625,440	2.0988	2.095	2.095	2.120	2.080	2.110	298,000	2.0988	-1.41%
2026-09-08	0	2.125	2.105	2.125	2.105	2.125	92,000	194,200	2.1109	2.125	2.105	2.125	2.105	2.125	92,000	2.1109	0.71%
2026-09-07	0	2.110	2.105	2.135	2.100	2.145	250,000	526,880	2.1075	2.110	2.105	2.135	2.100	2.145	250,000	2.1075	-0.24%
2026-09-04	0	2.115	2.100	2.135	2.090	2.125	218,000	458,820	2.1047	2.115	2.100	2.135	2.090	2.125	218,000	2.1047	0.24%
2026-09-03	0	2.110	2.065	2.090	2.110	2.110	2,000	4,220	2.1100	2.110	2.065	2.090	2.110	2.110	2,000	2.1100	0.00%
2026-09-02	0	2.110	2.100	2.135	2.040	2.110	384,500	803,522	2.0898	2.110	2.100	2.135	2.040	2.110	384,500	2.0898	0.96%
2026-09-01	0	2.090	2.080	2.090	2.030	2.100	484,000	1,008,220	2.0831	2.090	2.080	2.090	2.030	2.100	484,000	2.0831	1.21%
2026-08-31	0	2.065	2.060	2.080	2.060	2.090	412,000	854,710	2.0745	2.065	2.060	2.080	2.060	2.090	412,000	2.0745	0.73%
2026-08-28	0	2.050	2.050	2.095	2.025	2.090	660,000	1,353,430	2.0507	2.050	2.050	2.095	2.025	2.090	660,000	2.0507	-0.97%
2026-08-27	0	2.070	2.065	2.095	2.065	2.070	6,000	12,410	2.0683	2.070	2.065	2.095	2.065	2.070	6,000	2.0683	0.24%
2026-08-26	0	2.065	2.060	2.095	2.050	2.085	502,000	1,037,470	2.0667	2.065	2.060	2.095	2.050	2.085	502,000	2.0667	-0.96%
2026-08-25	0	2.085	2.075	2.100	2.070	2.100	68,000	141,340	2.0785	2.085	2.075	2.100	2.070	2.100	68,000	2.0785	0.48%
2026-08-24	0	2.075	2.080	2.095	2.060	2.080	170,000	351,420	2.0672	2.075	2.080	2.095	2.060	2.080	170,000	2.0672	-0.95%
2026-08-21	0	2.095	2.070	2.095	2.075	2.130	212,000	443,710	2.0930	2.095	2.070	2.095	2.075	2.130	212,000	2.0930	0.24%
2026-08-20	0	2.090	2.090	2.120	2.080	2.105	196,000	408,950	2.0865	2.090	2.090	2.120	2.080	2.105	196,000	2.0865	0.48%
2026-08-19	0	2.080	2.075	2.085	2.050	2.085	258,000	534,120	2.0702	2.080	2.075	2.085	2.050	2.085	258,000	2.0702	-0.24%
2026-08-18	0	2.085	2.075	2.085	2.060	2.100	274,000	570,640	2.0826	2.085	2.075	2.085	2.060	2.100	274,000	2.0826	-0.24%
2026-08-17	0	2.090	2.080	2.100	2.080	2.100	50,000	104,730	2.0946	2.090	2.080	2.100	2.080	2.100	50,000	2.0946	0.48%
2026-08-14	0	2.080	2.070	2.090	2.050	2.100	240,000	498,540	2.0773	2.080	2.070	2.090	2.050	2.100	240,000	2.0773	-0.24%
2026-08-13	0	2.085	2.060	2.085	2.085	2.085	2,000	4,170	2.0850	2.085	2.060	2.085	2.085	2.085	2,000	2.0850	1.21%
2026-08-12	0	2.060	2.060	2.085	2.060	2.110	174,000	362,910	2.0857	2.060	2.060	2.085	2.060	2.110	174,000	2.0857	-1.90%
2026-08-11	0	2.100	2.085	2.100	2.020	2.100	544,000	1,121,420	2.0614	2.100	2.085	2.100	2.020	2.100	544,000	2.0614	0.48%
2026-08-10	0	2.090	2.085	2.130	2.090	2.130	374,000	786,220	2.1022	2.090	2.085	2.130	2.090	2.130	374,000	2.1022	-1.42%
2026-08-07	0	2.120	2.120	2.135	2.095	2.140	98,000	207,900	2.1214	2.120	2.120	2.135	2.095	2.140	98,000	2.1214	0.24%
2026-08-06	0	2.115	2.095	2.115	2.090	2.120	172,000	362,450	2.1073	2.115	2.095	2.115	2.090	2.120	172,000	2.1073	-0.24%
2026-08-05	0	2.120	2.110	2.120	2.110	2.180	328,000	694,120	2.1162	2.120	2.110	2.120	2.110	2.180	328,000	2.1162	-0.93%
2026-08-04	0	2.140	2.140	2.145	2.100	2.140	224,000	473,370	2.1133	2.140	2.140	2.145	2.100	2.140	224,000	2.1133	0.00%
2026-08-03	0	2.140	2.140	2.155	2.100	2.160	132,000	280,380	2.1241	2.140	2.140	2.155	2.100	2.160	132,000	2.1241	0.00%
2026-07-31	0	2.140	2.110	2.140	2.060	2.140	276,000	582,780	2.1115	2.140	2.110	2.140	2.060	2.140	276,000	2.1115	1.90%
2026-07-30	0	2.100	2.090	2.100	2.090	2.140	233,000	489,180	2.0995	2.100	2.090	2.100	2.090	2.140	233,000	2.0995	0.00%
2026-07-29	0	2.100	2.090	2.100	2.080	2.110	162,000	337,780	2.0851	2.100	2.090	2.100	2.080	2.110	162,000	2.0851	0.00%
2026-07-28	0	2.100	2.080	2.100	2.080	2.110	166,000	348,040	2.0966	2.100	2.080	2.100	2.080	2.110	166,000	2.0966	0.00%
2026-07-27	0	2.100	2.080	2.100	2.080	2.100	14,000	29,320	2.0943	2.100	2.080	2.100	2.080	2.100	14,000	2.0943	0.00%
2026-07-24	0	2.100	2.080	2.110	2.100	2.100	4,000	8,400	2.1000	2.100	2.080	2.110	2.100	2.100	4,000	2.1000	-0.47%
2026-07-23	0	2.110	2.080	2.110	2.000	2.110	658,000	1,372,460	2.0858	2.110	2.080	2.110	2.000	2.110	658,000	2.0858	0.96%
2026-07-22	0	2.090	2.080	2.090	2.060	2.090	72,000	149,840	2.0811	2.090	2.080	2.090	2.060	2.090	72,000	2.0811	0.48%
2026-07-21	0	2.080	2.080	2.100	2.070	2.100	146,000	303,340	2.0777	2.080	2.080	2.100	2.070	2.100	146,000	2.0777	-0.95%
2026-07-20	0	2.100	2.080	2.100	2.060	2.100	252,000	522,780	2.0745	2.100	2.080	2.100	2.060	2.100	252,000	2.0745	1.45%
2026-07-17	0	2.070	2.070	2.080	2.070	2.120	530,000	1,103,080	2.0813	2.070	2.070	2.080	2.070	2.120	530,000	2.0813	0.00%
2026-07-16	0	2.070	2.060	2.080	2.020	2.080	906,000	1,850,300	2.0423	2.070	2.060	2.080	2.020	2.080	906,000	2.0423	1.97%
2026-07-15	0	2.030	2.030	2.050	2.010	2.070	282,000	573,200	2.0326	2.030	2.030	2.050	2.010	2.070	282,000	2.0326	0.50%
2026-07-14	0	2.020	2.020	2.050	1.990	2.040	336,000	681,620	2.0286	2.020	2.020	2.050	1.990	2.040	336,000	2.0286	-0.98%
2026-07-13	0	2.040	2.040	2.050	2.040	2.100	130,000	265,740	2.0442	2.040	2.040	2.050	2.040	2.100	130,000	2.0442	-2.39%
2026-07-10	0	2.090	2.050	2.090	2.050	2.090	96,000	199,660	2.0798	2.090	2.050	2.090	2.050	2.090	96,000	2.0798	0.97%
2026-07-09	0	2.070	2.040	2.070	2.060	2.100	84,000	174,560	2.0781	2.070	2.040	2.070	2.060	2.100	84,000	2.0781	0.98%
2026-07-08	0	2.050	2.050	2.100	2.020	2.060	490,000	1,004,960	2.0509	2.050	2.050	2.100	2.020	2.060	490,000	2.0509	0.00%
2026-07-07	0	2.050	2.050	2.060	2.050	2.080	458,000	943,180	2.0593	2.050	2.050	2.060	2.050	2.080	458,000	2.0593	-0.49%
2026-07-06	0	2.060	2.050	2.080	2.020	2.080	264,000	547,820	2.0751	2.060	2.050	2.080	2.020	2.080	264,000	2.0751	-0.48%
2026-07-03	0	2.070	2.020	2.070	2.010	2.070	198,000	405,060	2.0458	2.070	2.020	2.070	2.010	2.070	198,000	2.0458	4.02%
2026-07-02	0	1.990	1.990	2.020	1.990	2.050	239,000	482,120	2.0172	1.990	1.990	2.020	1.990	2.050	239,000	2.0172	-0.59%
2026-06-30	0	2.090	2.060	2.090	2.050	2.090	738,000	1,522,420	2.0629	2.002	1.973	2.002	1.963	2.002	770,517	1.9758	-0.95%
2026-06-29	0	2.110	2.110	2.120	2.080	2.130	184,000	387,840	2.1078	2.021	2.021	2.031	1.992	2.040	192,107	2.0189	0.00%
2026-06-26	0	2.110	2.090	2.110	2.070	2.110	442,000	920,220	2.0819	2.021	2.002	2.021	1.983	2.021	461,475	1.9941	0.00%
2026-06-25	0	2.110	2.090	2.110	2.080	2.110	290,000	606,820	2.0925	2.021	2.002	2.021	1.992	2.021	302,778	2.0042	0.48%
2026-06-24	0	2.100	2.100	2.120	2.100	2.130	150,000	316,300	2.1087	2.011	2.011	2.031	2.011	2.040	156,609	2.0197	-1.41%
2026-06-23	0	2.130	2.100	2.130	2.100	2.140	90,758	191,351	2.1084	2.040	2.011	2.040	2.011	2.050	94,757	2.0194	1.43%
2026-06-22	0	2.100	2.100	2.160	2.080	2.140	394,000	828,300	2.1023	2.011	2.011	2.069	1.992	2.050	411,360	2.0136	-3.23%
2026-06-18	0	2.170	2.150	2.180	2.130	2.240	300,000	650,620	2.1687	2.078	2.059	2.088	2.040	2.145	313,218	2.0772	-2.69%
2026-06-17	0	2.230	2.210	2.230	2.180	2.240	938,000	2,069,640	2.2064	2.136	2.117	2.136	2.088	2.145	979,329	2.1133	0.45%
2026-06-16	0	2.220	2.200	2.220	2.180	2.250	376,000	835,920	2.2232	2.126	2.107	2.126	2.088	2.155	392,567	2.1294	0.45%
2026-06-15	0	2.210	2.170	2.210	2.170	2.250	216,000	474,340	2.1960	2.117	2.078	2.117	2.078	2.155	225,517	2.1033	0.91%
2026-06-12	0	2.190	2.180	2.190	2.120	2.200	464,000	1,010,900	2.1787	2.098	2.088	2.098	2.031	2.107	484,444	2.0867	1.86%
2026-06-11	0	2.150	2.150	2.180	2.040	2.180	3,424,000	7,127,100	2.0815	2.059	2.059	2.088	1.954	2.088	3,574,863	1.9937	0.00%
2026-06-10	0	2.150	2.130	2.150	2.110	2.150	708,000	1,505,120	2.1259	2.059	2.040	2.059	2.021	2.059	739,195	2.0362	-0.46%
2026-06-09	0	2.160	2.130	2.160	2.110	2.160	1,088,000	2,332,360	2.1437	2.069	2.040	2.069	2.021	2.069	1,135,938	2.0532	1.41%
2026-06-08	0	2.130	2.130	2.160	2.130	2.190	780,000	1,684,160	2.1592	2.040	2.040	2.069	2.040	2.098	814,367	2.0681	-4.05%
2026-06-05	0	2.220	2.210	2.230	2.210	2.240	166,000	368,740	2.2213	2.126	2.117	2.136	2.117	2.145	173,314	2.1276	-0.89%
2026-06-04	0	2.240	2.210	2.240	2.210	2.250	560,000	1,243,700	2.2209	2.145	2.117	2.145	2.117	2.155	584,674	2.1272	-0.44%
2026-06-03	0	2.250	2.220	2.250	2.210	2.270	92,000	206,020	2.2393	2.155	2.126	2.155	2.117	2.174	96,054	2.1448	1.35%
2026-06-02	0	2.220	2.220	2.250	2.200	2.260	874,500	1,941,275	2.2199	2.126	2.126	2.155	2.107	2.165	913,031	2.1262	-1.77%
2026-06-01	0	2.260	2.240	2.260	2.250	2.280	70,000	158,000	2.2571	2.165	2.145	2.165	2.155	2.184	73,084	2.1619	1.35%
2026-05-29	0	2.230	2.210	2.240	2.170	2.230	448,000	990,280	2.2104	2.136	2.117	2.145	2.078	2.136	467,739	2.1172	1.83%
2026-05-28	0	2.190	2.190	2.220	2.190	2.260	268,000	593,160	2.2133	2.098	2.098	2.126	2.098	2.165	279,808	2.1199	-1.79%
2026-05-27	0	2.230	2.230	2.240	2.210	2.280	1,062,000	2,365,880	2.2278	2.136	2.136	2.145	2.117	2.184	1,108,792	2.1337	-2.19%
2026-05-26	0	2.280	2.280	2.300	2.240	2.320	1,041,000	2,360,710	2.2677	2.184	2.184	2.203	2.145	2.222	1,086,867	2.1720	-2.98%
2026-05-22	0	2.350	2.340	2.350	2.300	2.350	628,000	1,452,460	2.3128	2.251	2.241	2.251	2.203	2.251	655,670	2.2152	1.29%
2026-05-21	0	2.320	2.310	2.320	2.310	2.340	348,000	806,160	2.3166	2.222	2.213	2.222	2.213	2.241	363,333	2.2188	-1.28%
2026-05-20	0	2.350	2.320	2.360	2.320	2.360	420,000	984,180	2.3433	2.251	2.222	2.260	2.222	2.260	438,505	2.2444	0.43%
2026-05-19	0	2.340	2.320	2.340	2.300	2.350	216,000	500,260	2.3160	2.241	2.222	2.241	2.203	2.251	225,517	2.2183	1.30%
2026-05-18	0	2.310	2.310	2.330	2.300	2.380	218,000	509,080	2.3352	2.213	2.213	2.232	2.203	2.280	227,605	2.2367	-1.70%
2026-05-15	0	2.350	2.350	2.370	2.350	2.390	450,000	1,067,020	2.3712	2.251	2.251	2.270	2.251	2.289	469,827	2.2711	-1.67%
2026-05-14	0	2.390	2.370	2.390	2.370	2.400	230,000	548,920	2.3866	2.289	2.270	2.289	2.270	2.299	240,134	2.2859	0.84%
2026-05-13	0	2.370	2.370	2.400	2.370	2.390	370,000	879,580	2.3772	2.270	2.270	2.299	2.270	2.289	386,302	2.2769	-0.84%
2026-05-12	0	2.390	2.390	2.400	2.370	2.400	274,000	654,440	2.3885	2.289	2.289	2.299	2.270	2.299	286,073	2.2877	1.27%
2026-05-11	0	2.360	2.340	2.360	2.320	2.370	714,000	1,673,240	2.3435	2.260	2.241	2.260	2.222	2.270	745,459	2.2446	-0.42%
2026-05-08	0	2.370	2.350	2.370	2.330	2.370	216,000	507,180	2.3481	2.270	2.251	2.270	2.232	2.270	225,517	2.2490	1.28%
2026-05-07	0	2.340	2.340	2.360	2.330	2.360	290,000	679,840	2.3443	2.241	2.241	2.260	2.232	2.260	302,778	2.2453	0.43%
2026-05-06	0	2.330	2.330	2.350	2.320	2.350	402,000	935,140	2.3262	2.232	2.232	2.251	2.222	2.251	419,712	2.2281	-0.85%
2026-05-05	0	2.350	2.340	2.350	2.300	2.350	340,000	790,020	2.3236	2.251	2.241	2.251	2.203	2.251	354,981	2.2255	0.43%
2026-05-04	0	2.340	2.330	2.340	2.320	2.340	376,000	874,040	2.3246	2.241	2.232	2.241	2.222	2.241	392,567	2.2265	0.43%
2026-04-30	0	2.330	2.320	2.330	2.310	2.370	1,366,000	3,191,940	2.3367	2.232	2.222	2.232	2.213	2.270	1,426,186	2.2381	-2.10%
2026-04-29	0	2.380	2.380	2.390	2.360	2.380	504,000	1,192,220	2.3655	2.280	2.280	2.289	2.260	2.280	526,206	2.2657	0.42%
2026-04-28	0	2.370	2.370	2.390	2.360	2.390	390,000	926,360	2.3753	2.270	2.270	2.289	2.260	2.289	407,184	2.2750	-0.42%
2026-04-27	0	2.380	2.370	2.380	2.370	2.430	780,000	1,866,200	2.3926	2.280	2.270	2.280	2.270	2.327	814,367	2.2916	-1.24%
2026-04-24	0	2.410	2.410	2.430	2.400	2.430	470,000	1,131,680	2.4078	2.308	2.308	2.327	2.299	2.327	490,708	2.3062	-0.82%
2026-04-23	0	2.430	2.410	2.440	2.400	2.440	292,000	705,120	2.4148	2.327	2.308	2.337	2.299	2.337	304,866	2.3129	0.41%
2026-04-22	0	2.420	2.420	2.450	2.420	2.450	354,000	860,960	2.4321	2.318	2.318	2.347	2.318	2.347	369,597	2.3295	-0.41%
2026-04-21	0	2.430	2.430	2.450	2.420	2.450	282,000	688,340	2.4409	2.327	2.327	2.347	2.318	2.347	294,425	2.3379	-0.41%
2026-04-20	0	2.440	2.430	2.450	2.430	2.460	182,000	444,480	2.4422	2.337	2.327	2.347	2.327	2.356	190,019	2.3391	0.00%
2026-04-17	0	2.440	2.440	2.460	2.410	2.460	602,000	1,470,600	2.4429	2.337	2.337	2.356	2.308	2.356	628,524	2.3398	0.00%
2026-04-16	0	2.440	2.440	2.460	2.430	2.460	198,000	483,560	2.4422	2.337	2.337	2.356	2.327	2.356	206,724	2.3392	1.24%
2026-04-15	0	2.410	2.410	2.430	2.410	2.440	174,000	421,240	2.4209	2.308	2.308	2.327	2.308	2.337	181,667	2.3188	0.00%
2026-04-14	0	2.410	2.410	2.430	2.410	2.450	330,000	800,340	2.4253	2.308	2.308	2.327	2.308	2.347	344,540	2.3229	-0.41%
2026-04-13	0	2.420	2.420	2.430	2.410	2.440	338,000	816,980	2.4171	2.318	2.318	2.327	2.308	2.337	352,892	2.3151	-1.22%
2026-04-10	0	2.450	2.420	2.450	2.420	2.470	300,000	730,220	2.4341	2.347	2.318	2.347	2.318	2.366	313,218	2.3313	1.24%
2026-04-09	0	2.420	2.410	2.450	2.420	2.460	346,000	840,860	2.4302	2.318	2.308	2.347	2.318	2.356	361,245	2.3277	-2.42%
2026-04-08	0	2.480	2.450	2.480	2.420	2.490	976,000	2,398,240	2.4572	2.375	2.347	2.375	2.318	2.385	1,019,003	2.3535	2.48%
2026-04-02	0	2.420	2.410	2.430	2.410	2.420	186,000	449,920	2.4189	2.318	2.308	2.327	2.308	2.318	194,195	2.3168	0.00%
2026-04-01	0	2.420	2.420	2.440	2.380	2.450	900,000	2,173,560	2.4151	2.318	2.318	2.337	2.280	2.347	939,654	2.3131	2.11%
2026-03-31	0	2.370	2.370	2.400	2.370	2.510	1,648,000	3,983,260	2.4170	2.270	2.270	2.299	2.270	2.404	1,720,611	2.3150	-5.58%
2026-03-30	0	2.510	2.510	2.530	2.500	2.530	344,000	864,100	2.5119	2.404	2.404	2.423	2.394	2.423	359,157	2.4059	-1.18%
2026-03-27	0	2.540	2.540	2.580	2.540	2.580	232,000	592,540	2.5541	2.433	2.433	2.471	2.433	2.471	242,222	2.4463	-0.39%
2026-03-26	0	2.550	2.550	2.560	2.520	2.570	546,000	1,390,040	2.5459	2.442	2.442	2.452	2.414	2.462	570,057	2.4384	-1.54%
2026-03-25	0	2.590	2.570	2.590	2.540	2.590	566,000	1,460,520	2.5804	2.481	2.462	2.481	2.433	2.481	590,938	2.4715	1.97%
2026-03-24	0	2.540	2.530	2.560	2.450	2.550	1,064,000	2,672,840	2.5121	2.433	2.423	2.452	2.347	2.442	1,110,880	2.4061	3.67%
2026-03-23	0	2.450	2.450	2.460	2.400	2.490	874,000	2,143,340	2.4523	2.347	2.347	2.356	2.299	2.385	912,509	2.3488	-3.16%
2026-03-20	0	2.530	2.520	2.530	2.510	2.570	880,400	2,226,408	2.5289	2.423	2.414	2.423	2.404	2.462	919,191	2.4221	-1.56%
2026-03-19	0	2.570	2.560	2.580	2.550	2.630	616,000	1,588,280	2.5784	2.462	2.452	2.471	2.442	2.519	643,141	2.4696	-2.65%
2026-03-18	0	2.640	2.640	2.650	2.610	2.640	138,000	361,840	2.6220	2.529	2.529	2.538	2.500	2.529	144,080	2.5114	0.38%
2026-03-17	0	2.630	2.620	2.630	2.620	2.630	298,000	782,920	2.6272	2.519	2.509	2.519	2.509	2.519	311,130	2.5164	0.00%
2026-03-16	0	2.630	2.610	2.630	2.610	2.670	426,000	1,115,540	2.6186	2.519	2.500	2.519	2.500	2.557	444,770	2.5081	-0.75%
2026-03-13	0	2.650	2.650	2.660	2.650	2.680	116,000	309,120	2.6648	2.538	2.538	2.548	2.538	2.567	121,111	2.5524	0.00%
2026-03-12	0	2.650	2.640	2.680	2.630	2.680	326,000	866,160	2.6569	2.538	2.529	2.567	2.519	2.567	340,364	2.5448	0.00%
2026-03-11	0	2.650	2.630	2.650	2.630	2.680	316,000	838,500	2.6535	2.538	2.519	2.538	2.519	2.567	329,923	2.5415	0.00%
2026-03-10	0	2.650	2.650	2.670	2.640	2.680	334,000	888,260	2.6595	2.538	2.538	2.557	2.529	2.567	348,716	2.5472	-0.75%
2026-03-09	0	2.670	2.620	2.670	2.600	2.690	228,000	597,260	2.6196	2.557	2.509	2.557	2.490	2.576	238,046	2.5090	0.38%
2026-03-06	0	2.660	2.640	2.660	2.640	2.710	528,000	1,398,520	2.6487	2.548	2.529	2.548	2.529	2.596	551,264	2.5369	0.38%
2026-03-05	0	2.650	2.650	2.680	2.650	2.680	324,000	864,180	2.6672	2.538	2.538	2.567	2.538	2.567	338,276	2.5547	1.15%
2026-03-04	0	2.620	2.610	2.660	2.610	2.700	434,000	1,137,840	2.6218	2.509	2.500	2.548	2.500	2.586	453,122	2.5111	-1.87%
2026-03-03	0	2.670	2.670	2.700	2.640	2.710	594,000	1,585,860	2.6698	2.557	2.557	2.586	2.529	2.596	620,172	2.5571	0.00%
2026-03-02	0	2.670	2.670	2.690	2.670	2.730	636,000	1,709,760	2.6883	2.557	2.557	2.576	2.557	2.615	664,022	2.5749	-2.20%
2026-02-27	0	2.730	2.720	2.730	2.700	2.740	490,000	1,331,460	2.7173	2.615	2.605	2.615	2.586	2.624	511,590	2.6026	0.74%
2026-02-26	0	2.710	2.700	2.710	2.700	2.740	334,000	905,740	2.7118	2.596	2.586	2.596	2.586	2.624	348,716	2.5974	-0.73%
2026-02-25	0	2.730	2.710	2.730	2.710	2.730	460,000	1,252,540	2.7229	2.615	2.596	2.615	2.596	2.615	480,268	2.6080	-0.36%
2026-02-24	0	2.740	2.710	2.740	2.700	2.740	322,000	877,180	2.7242	2.624	2.596	2.624	2.586	2.624	336,187	2.6092	0.00%
2026-02-23	0	2.740	2.720	2.740	2.710	2.760	666,000	1,818,600	2.7306	2.624	2.605	2.624	2.596	2.644	695,344	2.6154	1.11%
2026-02-20	0	2.710	2.700	2.710	2.690	2.760	820,000	2,242,080	2.7342	2.596	2.586	2.596	2.576	2.644	856,129	2.6189	0.00%
2026-02-16	0	2.710	2.690	2.710	2.640	2.740	930,000	2,511,500	2.7005	2.596	2.576	2.596	2.529	2.624	970,976	2.5866	2.65%
2026-02-13	0	2.640	2.630	2.640	2.590	2.650	3,544,000	9,199,280	2.5957	2.529	2.519	2.529	2.481	2.538	3,700,150	2.4862	0.76%
2026-02-12	0	2.620	2.610	2.620	2.610	2.630	392,000	1,023,860	2.6119	2.509	2.500	2.509	2.500	2.519	409,272	2.5017	-0.38%
2026-02-11	0	2.630	2.630	2.650	2.610	2.670	740,000	1,957,820	2.6457	2.519	2.519	2.538	2.500	2.557	772,605	2.5341	-0.38%
2026-02-10	0	2.640	2.620	2.640	2.610	2.680	482,000	1,269,320	2.6334	2.529	2.509	2.529	2.500	2.567	503,237	2.5223	-0.38%
2026-02-09	0	2.650	2.640	2.660	2.580	2.740	2,642,500	6,959,585	2.6337	2.538	2.529	2.548	2.471	2.624	2,758,929	2.5226	-1.85%
2026-02-06	0	2.700	2.690	2.700	2.650	2.710	610,000	1,640,420	2.6892	2.586	2.576	2.586	2.538	2.596	636,877	2.5757	0.00%
2026-02-05	0	2.700	2.690	2.700	2.680	2.700	512,000	1,378,040	2.6915	2.586	2.576	2.586	2.567	2.586	534,559	2.5779	0.75%
2026-02-04	0	2.680	2.670	2.690	2.660	2.720	524,000	1,400,200	2.6721	2.567	2.557	2.576	2.548	2.605	547,088	2.5594	0.00%
2026-02-03	0	2.680	2.670	2.700	2.670	2.710	512,000	1,380,010	2.6953	2.567	2.557	2.586	2.557	2.596	534,559	2.5816	0.75%
2026-02-02	0	2.660	2.640	2.660	2.640	2.720	490,000	1,307,340	2.6680	2.548	2.529	2.548	2.529	2.605	511,590	2.5554	-1.85%
2026-01-30	0	2.710	2.700	2.710	2.680	2.760	600,000	1,622,420	2.7040	2.596	2.586	2.596	2.567	2.644	626,436	2.5899	-1.45%
2026-01-29	0	2.750	2.740	2.750	2.680	2.750	2,078,000	5,674,000	2.7305	2.634	2.624	2.634	2.567	2.634	2,169,557	2.6153	2.61%
2026-01-28	0	2.680	2.660	2.680	2.610	2.690	1,486,000	3,950,520	2.6585	2.567	2.548	2.567	2.500	2.576	1,551,474	2.5463	2.29%
2026-01-27	0	2.620	2.600	2.620	2.580	2.630	506,000	1,318,500	2.6057	2.509	2.490	2.509	2.471	2.519	528,295	2.4958	0.38%
2026-01-26	0	2.610	2.600	2.610	2.570	2.610	864,000	2,240,800	2.5935	2.500	2.490	2.500	2.462	2.500	902,068	2.4841	1.95%
2026-01-23	0	2.560	2.540	2.560	2.520	2.570	424,000	1,082,080	2.5521	2.452	2.433	2.452	2.414	2.462	442,682	2.4444	1.59%
2026-01-22	0	2.520	2.520	2.530	2.510	2.530	194,000	489,590	2.5237	2.414	2.414	2.423	2.404	2.423	202,548	2.4172	-0.40%
2026-01-21	0	2.530	2.520	2.540	2.480	2.600	1,352,695	3,413,530	2.5235	2.423	2.414	2.433	2.375	2.490	1,412,295	2.4170	2.43%
2026-01-20	0	2.470	2.470	2.500	2.430	2.490	516,000	1,270,260	2.4617	2.366	2.366	2.394	2.327	2.385	538,735	2.3579	0.82%
2026-01-19	0	2.450	2.440	2.470	2.430	2.480	968,200	2,384,448	2.4628	2.347	2.337	2.366	2.327	2.375	1,010,859	2.3588	0.41%
2026-01-16	0	2.440	2.430	2.440	2.420	2.450	192,100	466,745	2.4297	2.337	2.327	2.337	2.318	2.347	200,564	2.3272	0.41%
2026-01-15	0	2.430	2.430	2.440	2.420	2.450	266,000	646,960	2.4322	2.327	2.327	2.337	2.318	2.347	277,720	2.3295	0.00%
2026-01-14	0	2.430	2.430	2.440	2.430	2.450	270,000	657,820	2.4364	2.327	2.327	2.337	2.327	2.347	281,896	2.3336	-0.41%
2026-01-13	0	2.440	2.440	2.450	2.440	2.470	214,000	524,920	2.4529	2.337	2.337	2.347	2.337	2.366	223,429	2.3494	-0.41%
2026-01-12	0	2.450	2.450	2.460	2.440	2.450	240,000	586,940	2.4456	2.347	2.347	2.356	2.337	2.347	250,574	2.3424	0.41%
2026-01-09	0	2.440	2.440	2.450	2.430	2.460	266,000	650,300	2.4447	2.337	2.337	2.347	2.327	2.356	277,720	2.3416	-0.41%
2026-01-08	0	2.450	2.440	2.450	2.440	2.450	254,000	621,260	2.4459	2.347	2.337	2.347	2.337	2.347	265,191	2.3427	0.00%
2026-01-07	0	2.450	2.440	2.460	2.440	2.460	514,000	1,261,920	2.4551	2.347	2.337	2.356	2.337	2.356	536,647	2.3515	-0.41%
2026-01-06	0	2.460	2.450	2.460	2.450	2.460	226,000	554,880	2.4552	2.356	2.347	2.356	2.347	2.356	235,958	2.3516	0.41%
2026-01-05	0	2.450	2.440	2.460	2.410	2.460	312,000	762,140	2.4428	2.347	2.337	2.356	2.308	2.356	325,747	2.3397	0.00%
2026-01-02	0	2.450	2.440	2.450	2.420	2.450	94,000	229,200	2.4383	2.347	2.337	2.347	2.318	2.347	98,142	2.3354	1.24%
2025-12-31	0	2.420	2.420	2.450	2.420	2.440	178,000	432,960	2.4324	2.318	2.318	2.347	2.318	2.337	185,843	2.3297	0.41%
2025-12-30	0	2.410	2.390	2.420	2.360	2.410	576,350	1,379,543	2.3936	2.308	2.289	2.318	2.260	2.308	601,744	2.2926	0.00%
2025-12-29	0	2.410	2.400	2.410	2.400	2.420	308,000	740,900	2.4055	2.308	2.299	2.308	2.299	2.318	321,571	2.3040	-0.41%
2025-12-24	0	2.420	2.410	2.440	2.420	2.430	69,141	167,855	2.4277	2.318	2.308	2.337	2.318	2.327	72,187	2.3253	-0.41%
2025-12-23	0	2.430	2.410	2.430	2.410	2.430	326,020	789,667	2.4221	2.327	2.308	2.327	2.308	2.327	340,385	2.3199	0.41%
2025-12-22	0	2.420	2.410	2.420	2.410	2.430	148,000	358,660	2.4234	2.318	2.308	2.318	2.308	2.327	154,521	2.3211	0.00%
2025-12-19	0	2.420	2.420	2.430	2.400	2.430	240,100	579,443	2.4133	2.318	2.318	2.327	2.299	2.327	250,679	2.3115	-0.41%
2025-12-18	0	2.430	2.430	2.440	2.420	2.440	260,000	631,120	2.4274	2.327	2.327	2.337	2.318	2.337	271,456	2.3249	-0.41%
2025-12-17	0	2.440	2.440	2.450	2.430	2.450	50,000	121,860	2.4372	2.337	2.337	2.347	2.327	2.347	52,203	2.3343	0.00%
2025-12-16	0	2.440	2.420	2.440	2.410	2.460	536,000	1,304,460	2.4337	2.337	2.318	2.337	2.308	2.356	559,616	2.3310	-0.81%
2025-12-15	0	2.460	2.460	2.480	2.440	2.480	156,000	384,800	2.4667	2.356	2.356	2.375	2.337	2.375	162,873	2.3626	0.82%
2025-12-12	0	2.440	2.440	2.450	2.410	2.460	492,000	1,197,700	2.4343	2.337	2.337	2.347	2.308	2.356	513,678	2.3316	0.83%
2025-12-11	0	2.420	2.410	2.430	2.410	2.450	178,000	432,820	2.4316	2.318	2.308	2.327	2.308	2.347	185,843	2.3290	-0.82%
2025-12-10	0	2.440	2.430	2.450	2.410	2.450	160,000	388,380	2.4274	2.337	2.327	2.347	2.308	2.347	167,050	2.3249	0.41%
2025-12-09	0	2.430	2.410	2.430	2.410	2.430	120,000	290,960	2.4247	2.327	2.308	2.327	2.308	2.327	125,287	2.3223	0.00%
2025-12-08	0	2.430	2.420	2.460	2.420	2.460	296,000	722,940	2.4424	2.327	2.318	2.356	2.318	2.356	309,042	2.3393	-0.82%
2025-12-05	0	2.450	2.430	2.450	2.400	2.450	130,000	316,900	2.4377	2.347	2.327	2.347	2.299	2.347	135,728	2.3348	0.82%
2025-12-04	0	2.430	2.420	2.440	2.400	2.450	1,096,000	2,661,140	2.4280	2.327	2.318	2.337	2.299	2.347	1,144,290	2.3256	-1.62%
2025-12-03	0	2.470	2.470	2.480	2.440	2.480	260,100	639,588	2.4590	2.366	2.366	2.375	2.337	2.375	271,560	2.3552	-0.40%
2025-12-02	0	2.480	2.470	2.480	2.460	2.510	394,000	976,660	2.4788	2.375	2.366	2.375	2.356	2.404	411,360	2.3742	0.00%
2025-12-01	0	2.480	2.480	2.490	2.480	2.510	218,695	544,484	2.4897	2.375	2.375	2.385	2.375	2.404	228,331	2.3846	-0.80%
2025-11-28	0	2.500	2.490	2.520	2.480	2.530	224,000	561,000	2.5045	2.394	2.385	2.414	2.375	2.423	233,870	2.3988	-0.79%
2025-11-27	0	2.520	2.500	2.520	2.510	2.530	66,000	166,640	2.5248	2.414	2.394	2.414	2.404	2.423	68,908	2.4183	0.40%
2025-11-26	0	2.510	2.510	2.530	2.500	2.540	318,000	797,920	2.5092	2.404	2.404	2.423	2.394	2.433	332,011	2.4033	0.40%
2025-11-25	0	2.500	2.500	2.520	2.490	2.520	106,000	265,180	2.5017	2.394	2.394	2.414	2.385	2.414	110,670	2.3961	0.40%
2025-11-24	0	2.490	2.470	2.490	2.450	2.530	684,000	1,712,140	2.5031	2.385	2.366	2.385	2.347	2.423	714,137	2.3975	1.63%
2025-11-21	0	2.450	2.440	2.470	2.440	2.520	912,000	2,240,760	2.4570	2.347	2.337	2.366	2.337	2.414	952,183	2.3533	-2.78%
2025-11-20	0	2.520	2.500	2.520	2.510	2.520	258,000	647,840	2.5110	2.414	2.394	2.414	2.404	2.414	269,368	2.4050	0.80%
2025-11-19	0	2.500	2.500	2.510	2.500	2.540	292,000	735,340	2.5183	2.394	2.394	2.404	2.394	2.433	304,866	2.4120	-0.40%
2025-11-18	0	2.510	2.510	2.520	2.500	2.580	598,000	1,512,520	2.5293	2.404	2.404	2.414	2.394	2.471	624,348	2.4226	-1.95%
2025-11-17	0	2.560	2.560	2.580	2.550	2.590	430,000	1,102,980	2.5651	2.452	2.452	2.471	2.442	2.481	448,946	2.4568	-1.16%
2025-11-14	0	2.590	2.590	2.600	2.590	2.660	374,000	973,360	2.6026	2.481	2.481	2.490	2.481	2.548	390,479	2.4927	-2.26%
2025-11-13	0	2.650	2.640	2.660	2.600	2.650	428,000	1,122,020	2.6215	2.538	2.529	2.548	2.490	2.538	446,858	2.5109	0.76%
2025-11-12	0	2.630	2.620	2.630	2.600	2.640	564,000	1,475,120	2.6155	2.519	2.509	2.519	2.490	2.529	588,850	2.5051	-1.13%
2025-11-11	0	2.660	2.640	2.660	2.630	2.660	376,000	991,860	2.6379	2.548	2.529	2.548	2.519	2.548	392,567	2.5266	0.76%
2025-11-10	0	2.640	2.630	2.640	2.560	2.650	380,000	996,840	2.6233	2.529	2.519	2.529	2.452	2.538	396,743	2.5126	1.54%
2025-11-07	0	2.600	2.570	2.600	2.550	2.600	260,000	668,160	2.5698	2.490	2.462	2.490	2.442	2.490	271,456	2.4614	1.17%
2025-11-06	0	2.570	2.570	2.580	2.560	2.580	328,000	840,660	2.5630	2.462	2.462	2.471	2.452	2.471	342,452	2.4548	0.78%
2025-11-05	0	2.550	2.550	2.580	2.550	2.570	218,000	558,240	2.5607	2.442	2.442	2.471	2.442	2.462	227,605	2.4527	-1.16%
2025-11-04	0	2.580	2.570	2.580	2.570	2.600	186,000	479,080	2.5757	2.471	2.462	2.471	2.462	2.490	194,195	2.4670	-0.77%
2025-11-03	0	2.600	2.580	2.600	2.580	2.600	118,000	305,660	2.5903	2.490	2.471	2.490	2.471	2.490	123,199	2.4810	0.00%
2025-10-31	0	2.600	2.590	2.600	2.590	2.660	1,690,932	4,452,773	2.6333	2.490	2.481	2.490	2.481	2.548	1,765,435	2.5222	0.78%
2025-10-30	0	2.580	2.570	2.590	2.560	2.610	228,000	587,940	2.5787	2.471	2.462	2.481	2.452	2.500	238,046	2.4699	0.78%
2025-10-28	0	2.560	2.560	2.570	2.530	2.620	432,000	1,109,840	2.5691	2.452	2.452	2.462	2.423	2.509	451,034	2.4607	0.00%
2025-10-27	0	2.560	2.560	2.580	2.550	2.580	212,000	543,240	2.5625	2.452	2.452	2.471	2.442	2.471	221,341	2.4543	0.79%
2025-10-24	0	2.540	2.540	2.560	2.530	2.560	46,000	117,080	2.5452	2.433	2.433	2.452	2.423	2.452	48,027	2.4378	0.40%
2025-10-23	0	2.530	2.530	2.550	2.510	2.550	182,000	461,300	2.5346	2.423	2.423	2.442	2.404	2.442	190,019	2.4277	-0.78%
2025-10-22	0	2.550	2.550	2.560	2.530	2.580	202,000	514,360	2.5463	2.442	2.442	2.452	2.423	2.471	210,900	2.4389	-1.16%
2025-10-21	0	2.580	2.550	2.580	2.530	2.580	284,000	724,880	2.5524	2.471	2.442	2.471	2.423	2.471	296,513	2.4447	1.98%
2025-10-20	0	2.530	2.520	2.530	2.490	2.530	400,000	1,002,300	2.5058	2.423	2.414	2.423	2.385	2.423	417,624	2.4000	1.61%
2025-10-17	0	2.490	2.490	2.510	2.490	2.540	168,000	422,200	2.5131	2.385	2.385	2.404	2.385	2.433	175,402	2.4070	-0.80%
2025-10-16	0	2.510	2.510	2.530	2.500	2.530	256,000	643,080	2.5120	2.404	2.404	2.423	2.394	2.423	267,279	2.4060	-0.79%
2025-10-15	0	2.530	2.530	2.540	2.500	2.550	494,000	1,239,560	2.5092	2.423	2.423	2.433	2.394	2.442	515,766	2.4033	0.40%
2025-10-14	0	2.520	2.510	2.520	2.510	2.560	574,000	1,454,280	2.5336	2.414	2.404	2.414	2.404	2.452	599,291	2.4267	-0.40%
2025-10-13	0	2.530	2.530	2.560	2.520	2.570	844,950	2,144,742	2.5383	2.423	2.423	2.452	2.414	2.462	882,179	2.4312	-1.94%
2025-10-10	0	2.580	2.580	2.590	2.570	2.620	732,000	1,895,700	2.5898	2.471	2.471	2.481	2.462	2.509	764,252	2.4805	-0.39%
2025-10-09	0	2.590	2.590	2.610	2.590	2.600	304,000	789,560	2.5972	2.481	2.481	2.500	2.481	2.490	317,394	2.4876	0.00%
2025-10-08	0	2.590	2.570	2.590	2.560	2.590	249,200	641,052	2.5724	2.481	2.462	2.481	2.452	2.481	260,180	2.4639	0.39%
2025-10-06	0	2.580	2.570	2.590	2.580	2.600	216,000	558,160	2.5841	2.471	2.462	2.481	2.471	2.490	225,517	2.4750	-0.39%
2025-10-03	0	2.590	2.580	2.590	2.570	2.600	826,000	2,129,740	2.5784	2.481	2.471	2.481	2.462	2.490	862,394	2.4696	-0.38%
2025-10-02	0	2.600	2.590	2.600	2.590	2.600	568,000	1,472,640	2.5927	2.490	2.481	2.490	2.481	2.490	593,026	2.4833	0.00%
2025-09-30	0	2.600	2.600	2.620	2.590	2.630	202,000	524,140	2.5948	2.490	2.490	2.509	2.481	2.519	210,900	2.4853	-1.14%
2025-09-29	0	2.630	2.620	2.630	2.580	2.650	722,000	1,895,680	2.6256	2.519	2.509	2.519	2.471	2.538	753,812	2.5148	1.54%
2025-09-26	0	2.590	2.580	2.590	2.560	2.610	478,000	1,232,560	2.5786	2.481	2.471	2.481	2.452	2.500	499,061	2.4698	-0.38%
2025-09-25	0	2.600	2.600	2.610	2.590	2.640	606,100	1,585,080	2.6152	2.490	2.490	2.500	2.481	2.529	632,805	2.5048	-1.14%
2025-09-24	0	2.630	2.610	2.630	2.600	2.650	266,000	697,880	2.6236	2.519	2.500	2.519	2.490	2.538	277,720	2.5129	0.77%
2025-09-23	0	2.610	2.600	2.620	2.590	2.640	456,000	1,187,280	2.6037	2.500	2.490	2.509	2.481	2.529	476,092	2.4938	-0.76%
2025-09-22	0	2.630	2.620	2.640	2.600	2.650	354,000	926,580	2.6175	2.519	2.509	2.529	2.490	2.538	369,597	2.5070	-0.69%
2025-09-19	0	2.700	2.690	2.700	2.680	2.710	784,000	2,113,700	2.6960	2.536	2.527	2.536	2.518	2.546	834,554	2.5327	1.12%
2025-09-18	0	2.670	2.670	2.680	2.650	2.710	608,000	1,628,440	2.6784	2.508	2.508	2.518	2.489	2.546	647,205	2.5161	-1.84%
2025-09-17	0	2.720	2.700	2.720	2.680	2.720	614,000	1,659,360	2.7025	2.555	2.536	2.555	2.518	2.555	653,592	2.5388	1.87%
2025-09-16	0	2.670	2.650	2.680	2.640	2.710	734,000	1,949,400	2.6559	2.508	2.489	2.518	2.480	2.546	781,330	2.4950	0.38%
2025-09-15	0	2.660	2.660	2.670	2.640	2.730	1,234,000	3,302,840	2.6765	2.499	2.499	2.508	2.480	2.565	1,313,572	2.5144	-2.56%
2025-09-12	0	2.730	2.730	2.740	2.710	2.770	1,036,387	2,829,613	2.7303	2.565	2.565	2.574	2.546	2.602	1,103,216	2.5649	1.11%
2025-09-11	0	2.700	2.700	2.710	2.660	2.710	452,000	1,216,380	2.6911	2.536	2.536	2.546	2.499	2.546	481,146	2.5281	0.00%
2025-09-10	0	2.700	2.690	2.700	2.680	2.730	662,000	1,787,380	2.7000	2.536	2.527	2.536	2.518	2.565	704,688	2.5364	0.75%
2025-09-09	0	2.680	2.680	2.690	2.670	2.720	518,000	1,392,200	2.6876	2.518	2.518	2.527	2.508	2.555	551,402	2.5248	-0.74%
2025-09-08	0	2.700	2.690	2.700	2.670	2.720	462,000	1,245,440	2.6958	2.536	2.527	2.536	2.508	2.555	491,791	2.5325	1.12%
2025-09-05	0	2.670	2.670	2.680	2.610	2.700	742,000	1,974,300	2.6608	2.508	2.508	2.518	2.452	2.536	789,846	2.4996	1.14%
2025-09-04	0	2.640	2.640	2.650	2.620	2.740	884,000	2,334,260	2.6406	2.480	2.480	2.489	2.461	2.574	941,003	2.4806	-1.86%
2025-09-03	0	2.690	2.680	2.710	2.680	2.750	922,000	2,494,080	2.7051	2.527	2.518	2.546	2.518	2.583	981,453	2.5412	-1.10%
2025-09-02	0	2.720	2.720	2.750	2.710	2.790	1,008,000	2,766,340	2.7444	2.555	2.555	2.583	2.546	2.621	1,072,999	2.5781	-2.16%
2025-09-01	0	2.780	2.780	2.800	2.770	2.820	703,700	1,969,452	2.7987	2.612	2.612	2.630	2.602	2.649	749,076	2.6292	-1.07%
2025-08-29	0	2.810	2.800	2.810	2.760	2.840	2,130,000	5,974,620	2.8050	2.640	2.630	2.640	2.593	2.668	2,267,348	2.6351	1.08%
2025-08-28	0	2.780	2.780	2.800	2.740	2.800	1,099,700	3,046,872	2.7706	2.612	2.612	2.630	2.574	2.630	1,170,612	2.6028	-1.42%
2025-08-27	0	2.820	2.810	2.820	2.800	2.900	772,000	2,196,840	2.8456	2.649	2.640	2.649	2.630	2.724	821,781	2.6733	-2.08%
2025-08-26	0	2.880	2.880	2.890	2.880	2.980	1,130,000	3,288,980	2.9106	2.706	2.706	2.715	2.706	2.799	1,202,865	2.7343	-2.04%
2025-08-25	0	2.940	2.900	2.950	2.800	2.950	2,814,000	8,153,040	2.8973	2.762	2.724	2.771	2.630	2.771	2,995,454	2.7218	3.52%
2025-08-22	0	2.840	2.830	2.840	2.770	2.850	946,000	2,664,320	2.8164	2.668	2.659	2.668	2.602	2.677	1,007,001	2.6458	0.71%
2025-08-21	0	2.820	2.790	2.820	2.780	2.820	898,000	2,516,060	2.8018	2.649	2.621	2.649	2.612	2.649	955,905	2.6321	0.00%
2025-08-20	0	2.820	2.820	2.840	2.790	2.850	638,000	1,797,620	2.8176	2.649	2.649	2.668	2.621	2.677	679,140	2.6469	-1.05%
2025-08-19	0	2.850	2.830	2.850	2.790	2.860	1,546,000	4,388,800	2.8388	2.677	2.659	2.677	2.621	2.687	1,645,690	2.6668	1.79%
2025-08-18	0	2.800	2.800	2.820	2.760	2.830	1,198,000	3,363,720	2.8078	2.630	2.630	2.649	2.593	2.659	1,275,250	2.6377	1.45%
2025-08-15	0	2.760	2.760	2.770	2.740	2.790	1,002,000	2,765,500	2.7600	2.593	2.593	2.602	2.574	2.621	1,066,612	2.5928	0.00%
2025-08-14	0	2.760	2.760	2.780	2.730	2.780	1,206,000	3,331,620	2.7625	2.593	2.593	2.612	2.565	2.612	1,283,766	2.5952	1.10%
2025-08-13	0	2.730	2.740	2.750	2.710	2.780	1,140,000	3,133,920	2.7491	2.565	2.574	2.583	2.546	2.612	1,213,510	2.5825	-0.73%
2025-08-12	0	2.750	2.740	2.760	2.740	2.780	844,000	2,324,140	2.7537	2.583	2.574	2.593	2.574	2.612	898,423	2.5869	-0.72%
2025-08-11	0	2.770	2.740	2.770	2.680	2.770	906,000	2,482,820	2.7404	2.602	2.574	2.602	2.518	2.602	964,421	2.5744	3.36%
2025-08-08	0	2.680	2.680	2.700	2.620	2.700	514,000	1,380,160	2.6851	2.518	2.518	2.536	2.461	2.536	547,144	2.5225	1.52%
2025-08-07	0	2.640	2.640	2.650	2.610	2.650	442,000	1,162,380	2.6298	2.480	2.480	2.489	2.452	2.489	470,501	2.4705	1.15%
2025-08-06	0	2.610	2.600	2.620	2.600	2.660	1,288,200	3,367,922	2.6144	2.452	2.443	2.461	2.443	2.499	1,371,267	2.4561	-1.51%
2025-08-05	0	2.650	2.640	2.650	2.570	2.680	970,000	2,533,560	2.6119	2.489	2.480	2.489	2.414	2.518	1,032,548	2.4537	2.71%
2025-08-04	0	2.580	2.570	2.580	2.520	2.600	720,000	1,847,920	2.5666	2.424	2.414	2.424	2.367	2.443	766,428	2.4111	0.00%
2025-08-01	0	2.580	2.570	2.580	2.550	2.630	1,218,400	3,149,145	2.5847	2.424	2.414	2.424	2.396	2.471	1,296,966	2.4281	-0.77%
2025-07-31	0	2.600	2.590	2.600	2.580	2.750	3,782,400	9,979,612	2.6384	2.443	2.433	2.443	2.424	2.583	4,026,299	2.4786	-6.81%
2025-07-30	0	2.790	2.780	2.790	2.760	2.870	2,726,200	7,657,444	2.8088	2.621	2.612	2.621	2.593	2.696	2,901,993	2.6387	-2.79%
2025-07-29	0	2.870	2.860	2.870	2.700	2.870	5,272,340	14,738,648	2.7955	2.696	2.687	2.696	2.536	2.696	5,612,314	2.6261	6.30%
2025-07-28	0	2.700	2.690	2.710	2.690	2.710	828,000	2,236,860	2.7015	2.536	2.527	2.546	2.527	2.546	881,392	2.5379	-0.37%
2025-07-25	0	2.710	2.700	2.720	2.680	2.730	1,491,600	4,027,073	2.6998	2.546	2.536	2.555	2.518	2.565	1,587,782	2.5363	0.74%
2025-07-24	0	2.690	2.670	2.690	2.630	2.700	902,928	2,405,102	2.6637	2.527	2.508	2.527	2.471	2.536	961,151	2.5023	1.51%
2025-07-23	0	2.650	2.630	2.650	2.600	2.760	3,212,000	8,574,381	2.6695	2.489	2.471	2.489	2.443	2.593	3,419,118	2.5078	-1.85%
2025-07-22	0	2.700	2.690	2.700	2.560	2.720	7,740,300	20,608,629	2.6625	2.536	2.527	2.536	2.405	2.555	8,239,415	2.5012	6.30%
2025-07-21	0	2.540	2.530	2.540	2.370	2.540	3,204,400	7,953,472	2.4820	2.386	2.377	2.386	2.226	2.386	3,411,028	2.3317	5.83%
2025-07-18	0	2.400	2.390	2.400	2.340	2.410	718,000	1,707,980	2.3788	2.255	2.245	2.255	2.198	2.264	764,299	2.2347	1.27%
2025-07-17	0	2.370	2.340	2.370	2.300	2.370	1,238,000	2,900,340	2.3428	2.226	2.198	2.226	2.161	2.226	1,317,830	2.2008	2.16%
2025-07-16	0	2.320	2.350	2.360	2.320	2.400	2,650,000	6,221,182	2.3476	2.179	2.208	2.217	2.179	2.255	2,820,879	2.2054	-2.11%
2025-07-15	0	2.370	2.360	2.370	2.370	2.440	960,000	2,305,460	2.4015	2.226	2.217	2.226	2.226	2.292	1,021,903	2.2560	-1.25%
2025-07-14	0	2.400	2.380	2.400	2.350	2.400	342,000	816,100	2.3863	2.255	2.236	2.255	2.208	2.255	364,053	2.2417	0.00%
2025-07-11	0	2.400	2.380	2.400	2.350	2.400	1,216,000	2,892,440	2.3787	2.255	2.236	2.255	2.208	2.255	1,294,411	2.2346	0.00%
2025-07-10	0	2.400	2.380	2.400	2.340	2.400	1,308,000	3,117,440	2.3834	2.255	2.236	2.255	2.198	2.255	1,392,343	2.2390	1.69%
2025-07-09	0	2.360	2.350	2.360	2.270	2.380	2,848,000	6,615,760	2.3229	2.217	2.208	2.217	2.132	2.236	3,031,647	2.1822	3.96%
2025-07-08	0	2.270	2.260	2.270	2.200	2.270	1,160,000	2,606,700	2.2472	2.132	2.123	2.132	2.067	2.132	1,234,800	2.1110	3.18%
2025-07-07	0	2.200	2.190	2.210	2.190	2.210	316,000	695,460	2.2008	2.067	2.057	2.076	2.057	2.076	336,377	2.0675	0.00%
2025-07-04	0	2.200	2.190	2.200	2.180	2.210	308,000	675,980	2.1947	2.067	2.057	2.067	2.048	2.076	327,861	2.0618	-0.45%
2025-07-03	0	2.210	2.210	2.220	2.180	2.220	1,160,000	2,549,640	2.1980	2.076	2.076	2.086	2.048	2.086	1,234,800	2.0648	1.38%
2025-07-02	0	2.180	2.180	2.200	2.150	2.200	958,000	2,081,400	2.1727	2.048	2.048	2.067	2.020	2.067	1,019,774	2.0410	0.93%
2025-06-30	0	2.160	2.150	2.160	2.130	2.160	252,000	542,400	2.1524	2.029	2.020	2.029	2.001	2.029	268,250	2.0220	0.47%
2025-06-27	0	2.150	2.130	2.150	2.130	2.190	602,000	1,297,480	2.1553	2.020	2.001	2.020	2.001	2.057	640,819	2.0247	-1.38%
2025-06-26	0	2.180	2.180	2.190	2.120	2.200	1,850,545	4,005,606	2.1646	2.048	2.048	2.057	1.992	2.067	1,969,873	2.0334	3.23%
2025-06-25	0	2.200	2.190	2.200	2.160	2.200	1,290,000	2,824,780	2.1898	1.984	1.975	1.984	1.948	1.984	1,430,534	1.9746	1.38%
2025-06-24	0	2.170	2.160	2.170	2.110	2.170	544,000	1,170,540	2.1517	1.957	1.948	1.957	1.903	1.957	603,264	1.9403	2.36%
2025-06-23	0	2.120	2.110	2.120	2.080	2.130	302,000	636,880	2.1089	1.912	1.903	1.912	1.876	1.921	334,900	1.9017	1.44%
2025-06-20	0	2.090	2.090	2.100	2.060	2.100	520,000	1,078,340	2.0737	1.885	1.885	1.894	1.858	1.894	576,649	1.8700	-0.48%
2025-06-19	0	2.100	2.070	2.100	2.050	2.100	490,000	1,016,600	2.0747	1.894	1.867	1.894	1.849	1.894	543,381	1.8709	-0.94%
2025-06-18	0	2.120	2.100	2.120	2.090	2.120	166,000	348,780	2.1011	1.912	1.894	1.912	1.885	1.912	184,084	1.8947	0.47%
2025-06-17	0	2.110	2.100	2.120	2.100	2.120	502,000	1,061,379	2.1143	1.903	1.894	1.912	1.894	1.912	556,688	1.9066	-0.47%
2025-06-16	0	2.120	2.110	2.120	2.100	2.130	194,000	409,460	2.1106	1.912	1.903	1.912	1.894	1.921	215,135	1.9033	0.47%
2025-06-13	0	2.110	2.110	2.130	2.100	2.130	246,000	519,860	2.1133	1.903	1.903	1.921	1.894	1.921	272,800	1.9056	-0.47%
2025-06-12	0	2.120	2.110	2.120	2.110	2.120	262,000	554,320	2.1157	1.912	1.903	1.912	1.903	1.912	290,543	1.9079	0.47%
2025-06-11	0	2.110	2.100	2.110	2.100	2.120	304,000	641,880	2.1114	1.903	1.894	1.903	1.894	1.912	337,118	1.9040	0.00%
2025-06-10	0	2.110	2.100	2.120	2.090	2.110	598,000	1,257,680	2.1031	1.903	1.894	1.912	1.885	1.903	663,147	1.8965	0.48%
2025-06-09	0	2.100	2.090	2.100	2.070	2.100	577,320	1,207,666	2.0918	1.894	1.885	1.894	1.867	1.894	640,214	1.8863	1.45%
2025-06-06	0	2.070	2.050	2.070	2.040	2.080	398,000	818,080	2.0555	1.867	1.849	1.867	1.840	1.876	441,359	1.8535	0.49%
2025-06-05	0	2.060	2.030	2.060	2.030	2.060	364,000	744,880	2.0464	1.858	1.831	1.858	1.831	1.858	403,655	1.8453	1.48%
2025-06-04	0	2.030	2.020	2.030	2.030	2.050	450,000	914,240	2.0316	1.831	1.822	1.831	1.831	1.849	499,023	1.8321	0.50%
2025-06-03	0	2.020	2.020	2.040	2.010	2.040	302,000	612,420	2.0279	1.822	1.822	1.840	1.813	1.840	334,900	1.8287	-0.49%
2025-06-02	0	2.030	2.030	2.040	1.980	2.040	310,000	625,940	2.0192	1.831	1.831	1.840	1.785	1.840	343,772	1.8208	-0.49%
2025-05-30	0	2.040	2.020	2.050	2.020	2.060	110,000	223,400	2.0309	1.840	1.822	1.849	1.822	1.858	121,984	1.8314	-0.49%
2025-05-29	0	2.050	2.030	2.050	1.990	2.050	688,000	1,393,980	2.0261	1.849	1.831	1.849	1.795	1.849	762,951	1.8271	0.99%
2025-05-28	0	2.030	2.020	2.030	2.020	2.030	304,000	614,320	2.0208	1.831	1.822	1.831	1.822	1.831	337,118	1.8223	1.00%
2025-05-27	0	2.010	2.000	2.010	1.980	2.020	382,000	766,360	2.0062	1.813	1.804	1.813	1.785	1.822	423,615	1.8091	1.52%
2025-05-26	0	1.980	1.980	1.990	1.980	2.000	306,000	608,820	1.9896	1.785	1.785	1.795	1.785	1.804	339,336	1.7942	1.02%
2025-05-23	0	1.960	1.970	2.000	1.960	2.010	366,000	732,540	2.0015	1.767	1.776	1.804	1.767	1.813	405,872	1.8049	-2.49%
2025-05-22	0	2.010	1.990	2.010	1.990	2.020	238,000	476,099	2.0004	1.813	1.795	1.813	1.795	1.822	263,928	1.8039	0.50%
2025-05-21	0	2.000	2.000	2.030	2.000	2.030	91,246	184,019	2.0167	1.804	1.804	1.831	1.804	1.831	101,186	1.8186	0.00%
2025-05-20	0	2.000	1.980	2.000	1.980	2.020	1,036,000	2,058,500	1.9870	1.804	1.785	1.804	1.785	1.822	1,148,863	1.7918	0.00%
2025-05-19	0	2.000	1.990	2.000	1.980	2.030	644,000	1,284,020	1.9938	1.804	1.795	1.804	1.785	1.831	714,158	1.7979	0.00%
2025-05-16	0	2.000	1.980	2.000	1.980	2.050	220,000	437,320	1.9878	1.804	1.785	1.804	1.785	1.849	243,967	1.7925	0.00%
2025-05-15	0	2.000	1.980	2.000	1.970	2.000	546,000	1,086,020	1.9890	1.804	1.785	1.804	1.776	1.804	605,482	1.7936	0.50%
2025-05-14	0	1.990	1.980	1.990	1.970	2.000	829,000	1,643,830	1.9829	1.795	1.785	1.795	1.776	1.804	919,312	1.7881	0.00%
2025-05-13	0	1.990	1.980	1.990	1.990	2.020	740,000	1,476,920	1.9958	1.795	1.785	1.795	1.795	1.822	820,616	1.7998	0.00%
2025-05-12	0	1.990	1.990	2.020	1.980	2.020	402,000	803,420	1.9986	1.795	1.795	1.822	1.785	1.822	445,794	1.8022	0.00%
2025-05-09	0	1.990	1.980	1.990	1.980	2.000	140,000	278,400	1.9886	1.795	1.785	1.795	1.785	1.804	155,252	1.7932	-0.50%
2025-05-08	0	2.000	1.980	2.000	1.950	2.000	402,000	797,800	1.9846	1.804	1.785	1.804	1.758	1.804	445,794	1.7896	1.01%
2025-05-07	0	1.980	1.970	1.980	1.960	1.990	226,100	446,494	1.9748	1.785	1.776	1.785	1.767	1.795	250,732	1.7808	1.02%
2025-05-06	0	1.960	1.940	1.960	1.920	1.970	354,500	693,784	1.9571	1.767	1.749	1.767	1.731	1.776	393,120	1.7648	1.03%
2025-05-02	0	1.940	1.940	1.970	1.910	1.950	188,000	365,080	1.9419	1.749	1.749	1.776	1.722	1.758	208,481	1.7511	1.57%
2025-04-30	0	1.910	1.910	1.930	1.900	1.920	94,000	179,460	1.9091	1.722	1.722	1.740	1.713	1.731	104,240	1.7216	0.00%
2025-04-29	0	1.910	1.910	1.930	1.910	1.940	110,000	211,560	1.9233	1.722	1.722	1.740	1.722	1.749	121,984	1.7343	0.53%
2025-04-28	0	1.900	1.900	1.910	1.890	1.910	106,000	201,840	1.9042	1.713	1.713	1.722	1.704	1.722	117,548	1.7171	-0.52%
2025-04-25	0	1.910	1.890	1.910	1.870	1.910	646,000	1,216,724	1.8835	1.722	1.704	1.722	1.686	1.722	716,376	1.6984	1.60%
2025-04-24	0	1.880	1.880	1.900	1.880	1.900	280,000	529,740	1.8919	1.695	1.695	1.713	1.695	1.713	310,504	1.7061	0.00%
2025-04-23	0	1.880	1.880	1.900	1.880	1.900	578,000	1,090,738	1.8871	1.695	1.695	1.713	1.695	1.713	640,968	1.7017	0.00%
2025-04-22	0	1.880	1.860	1.880	1.860	1.880	462,000	864,240	1.8706	1.695	1.677	1.695	1.677	1.695	512,331	1.6869	1.62%
2025-04-17	0	1.850	1.850	1.870	1.850	1.880	100,000	185,760	1.8576	1.668	1.668	1.686	1.668	1.695	110,894	1.6751	0.00%
2025-04-16	0	1.850	1.850	1.880	1.850	1.880	256,000	476,520	1.8614	1.668	1.668	1.695	1.668	1.695	283,889	1.6785	-1.07%
2025-04-15	0	1.870	1.870	1.880	1.870	1.910	428,000	806,000	1.8832	1.686	1.686	1.695	1.686	1.722	474,627	1.6982	-1.58%
2025-04-14	0	1.900	1.900	1.920	1.890	1.940	326,000	621,200	1.9055	1.713	1.713	1.731	1.704	1.749	361,515	1.7183	2.15%
2025-04-11	0	1.860	1.850	1.860	1.840	1.880	288,000	538,200	1.8688	1.677	1.668	1.677	1.659	1.695	319,375	1.6852	0.54%
2025-04-10	0	1.850	1.850	1.870	1.830	1.880	1,040,000	1,927,600	1.8535	1.668	1.668	1.686	1.650	1.695	1,153,299	1.6714	0.54%
2025-04-09	0	1.840	1.840	1.860	1.770	1.860	1,430,000	2,611,140	1.8260	1.659	1.659	1.677	1.596	1.677	1,585,786	1.6466	-0.54%
2025-04-08	0	1.850	1.850	1.890	1.840	1.880	1,966,000	3,640,375	1.8517	1.668	1.668	1.704	1.659	1.695	2,180,178	1.6698	0.00%
2025-04-07	0	1.850	1.850	1.880	1.850	1.950	1,770,000	3,361,420	1.8991	1.668	1.668	1.695	1.668	1.758	1,962,826	1.7125	-9.76%
2025-04-03	0	2.050	2.040	2.070	2.030	2.070	310,000	634,822	2.0478	1.849	1.840	1.867	1.831	1.867	343,772	1.8466	-0.49%
2025-04-02	0	2.060	2.050	2.060	2.010	2.060	801,200	1,632,320	2.0373	1.858	1.849	1.858	1.813	1.858	888,484	1.8372	1.48%
2025-04-01	0	2.030	2.010	2.030	2.010	2.030	234,000	473,020	2.0215	1.831	1.813	1.831	1.813	1.831	259,492	1.8229	1.00%
2025-03-31	0	2.010	2.010	2.030	2.000	2.070	1,192,000	2,402,960	2.0159	1.813	1.813	1.831	1.804	1.867	1,321,858	1.8179	-2.90%
2025-03-28	0	2.070	2.070	2.110	2.040	2.100	814,000	1,685,200	2.0703	1.867	1.867	1.903	1.840	1.894	902,678	1.8669	-0.96%
2025-03-27	0	2.090	2.070	2.090	2.070	2.100	266,000	552,000	2.0752	1.885	1.867	1.885	1.867	1.894	294,978	1.8713	0.00%
2025-03-26	0	2.090	2.060	2.100	2.060	2.090	356,000	737,300	2.0711	1.885	1.858	1.894	1.858	1.885	394,783	1.8676	0.97%
2025-03-25	0	2.070	2.060	2.070	2.040	2.080	654,000	1,345,900	2.0580	1.867	1.858	1.867	1.840	1.876	725,247	1.8558	-0.48%
2025-03-24	0	2.080	2.060	2.090	2.030	2.080	482,000	985,220	2.0440	1.876	1.858	1.885	1.831	1.876	534,510	1.8432	0.00%
2025-03-21	0	2.080	2.070	2.080	2.050	2.090	594,000	1,230,120	2.0709	1.876	1.867	1.876	1.849	1.885	658,711	1.8675	-0.95%
2025-03-20	0	2.100	2.070	2.110	2.070	2.130	606,000	1,276,759	2.1069	1.894	1.867	1.903	1.867	1.921	672,018	1.8999	-0.94%
2025-03-19	0	2.120	2.110	2.120	2.090	2.130	498,000	1,050,539	2.1095	1.912	1.903	1.912	1.885	1.921	552,253	1.9023	0.00%
2025-03-18	0	2.120	2.100	2.120	2.100	2.150	828,000	1,759,019	2.1244	1.912	1.894	1.912	1.894	1.939	918,203	1.9157	0.00%
2025-03-17	0	2.120	2.100	2.120	2.100	2.150	932,000	1,973,900	2.1179	1.912	1.894	1.912	1.894	1.939	1,033,533	1.9099	1.44%
2025-03-14	0	2.090	2.080	2.090	2.050	2.120	1,248,400	2,623,900	2.1018	1.885	1.876	1.885	1.849	1.912	1,384,402	1.8953	0.48%
2025-03-13	0	2.080	2.070	2.080	2.030	2.080	2,056,000	4,218,220	2.0517	1.876	1.867	1.876	1.831	1.876	2,279,983	1.8501	3.48%
2025-03-12	0	2.010	2.000	2.010	2.000	2.030	304,200	613,135	2.0156	1.813	1.804	1.813	1.804	1.831	337,340	1.8176	-0.50%
2025-03-11	0	2.020	2.000	2.020	1.980	2.020	674,000	1,345,780	1.9967	1.822	1.804	1.822	1.785	1.822	747,426	1.8006	-0.98%
2025-03-10	0	2.040	2.000	2.040	1.990	2.040	350,000	700,960	2.0027	1.840	1.804	1.840	1.795	1.840	388,129	1.8060	0.99%
2025-03-07	0	2.020	1.980	2.020	1.990	2.030	420,000	843,000	2.0071	1.822	1.785	1.822	1.795	1.831	465,755	1.8100	1.00%
2025-03-06	0	2.000	1.990	2.000	1.980	2.020	772,000	1,548,560	2.0059	1.804	1.795	1.804	1.785	1.822	856,103	1.8088	1.52%
2025-03-05	0	1.970	1.960	1.970	1.950	1.970	970,000	1,895,480	1.9541	1.776	1.767	1.776	1.758	1.776	1,075,673	1.7621	0.51%
2025-03-04	0	1.960	1.950	1.960	1.950	1.970	376,000	735,280	1.9555	1.767	1.758	1.767	1.758	1.776	416,962	1.7634	-1.01%
2025-03-03	0	1.980	1.960	1.980	1.950	1.980	192,000	378,020	1.9689	1.785	1.767	1.785	1.758	1.785	212,917	1.7754	0.51%
2025-02-28	0	1.970	1.960	1.970	1.960	1.990	926,000	1,825,980	1.9719	1.776	1.767	1.776	1.767	1.795	1,026,879	1.7782	-1.01%
2025-02-27	0	1.990	1.970	1.990	1.970	1.990	613,427	1,214,291	1.9795	1.795	1.776	1.795	1.776	1.795	680,254	1.7851	0.51%
2025-02-26	0	1.980	1.970	1.980	1.960	1.980	436,000	858,749	1.9696	1.785	1.776	1.785	1.767	1.785	483,498	1.7761	0.00%
2025-02-25	0	1.980	1.960	1.980	1.960	1.990	424,000	835,719	1.9710	1.785	1.767	1.785	1.767	1.795	470,191	1.7774	0.00%
2025-02-24	0	1.980	1.980	1.990	1.970	2.000	433,367	862,033	1.9892	1.785	1.785	1.795	1.776	1.804	480,578	1.7937	0.51%
2025-02-21	0	1.970	1.950	1.970	1.940	2.000	692,000	1,360,980	1.9667	1.776	1.758	1.776	1.749	1.804	767,387	1.7735	-1.50%
2025-02-20	0	2.000	1.980	2.000	1.970	2.000	760,000	1,507,219	1.9832	1.804	1.785	1.804	1.776	1.804	842,795	1.7884	0.00%
2025-02-19	0	2.000	1.980	2.000	1.980	2.010	190,000	377,980	1.9894	1.804	1.785	1.804	1.785	1.813	210,699	1.7939	0.00%
2025-02-18	0	2.000	1.990	2.000	1.990	2.020	278,000	556,980	2.0035	1.804	1.795	1.804	1.795	1.822	308,286	1.8067	0.00%
2025-02-17	0	2.000	1.990	2.000	1.970	2.000	680,000	1,345,680	1.9789	1.804	1.795	1.804	1.776	1.804	754,080	1.7845	0.00%
2025-02-14	0	2.000	1.990	2.000	1.990	2.010	308,000	616,101	2.0003	1.804	1.795	1.804	1.795	1.813	341,554	1.8038	0.00%
2025-02-13	0	2.000	1.980	2.000	1.980	2.030	516,000	1,032,359	2.0007	1.804	1.785	1.804	1.785	1.831	572,214	1.8041	-0.50%
2025-02-12	0	2.010	2.000	2.010	1.980	2.010	1,280,000	2,555,740	1.9967	1.813	1.804	1.813	1.785	1.813	1,419,445	1.8005	1.52%
2025-02-11	0	1.980	1.960	1.980	1.950	1.980	1,002,000	1,965,480	1.9616	1.785	1.767	1.785	1.758	1.785	1,111,159	1.7689	1.02%
2025-02-10	0	1.960	1.950	1.960	1.930	1.960	956,500	1,856,895	1.9413	1.767	1.758	1.767	1.740	1.767	1,060,702	1.7506	2.08%
2025-02-07	0	1.920	1.920	1.930	1.920	1.950	1,352,000	2,610,579	1.9309	1.731	1.731	1.740	1.731	1.758	1,499,288	1.7412	-1.54%
2025-02-06	0	1.950	1.930	1.950	1.920	1.950	2,124,000	4,101,740	1.9311	1.758	1.740	1.758	1.731	1.758	2,355,391	1.7414	0.52%
2025-02-05	0	1.940	1.930	1.950	1.930	1.950	202,000	392,240	1.9418	1.749	1.740	1.758	1.740	1.758	224,006	1.7510	-0.51%
2025-02-04	0	1.950	1.940	1.950	1.940	1.970	416,000	811,559	1.9509	1.758	1.749	1.758	1.749	1.776	461,319	1.7592	0.52%
2025-02-03	0	1.940	1.940	1.950	1.930	1.960	618,000	1,200,440	1.9425	1.749	1.749	1.758	1.740	1.767	685,326	1.7516	-2.02%
2025-01-28	0	1.980	1.960	1.980	1.960	2.000	60,000	118,660	1.9777	1.785	1.767	1.785	1.767	1.804	66,536	1.7834	0.00%
2025-01-27	0	1.980	1.970	1.980	1.950	1.990	466,000	918,939	1.9720	1.785	1.776	1.785	1.758	1.795	516,767	1.7782	1.54%
2025-01-24	0	1.950	1.950	1.960	1.930	1.960	290,000	564,718	1.9473	1.758	1.758	1.767	1.740	1.767	321,593	1.7560	1.04%
2025-01-23	0	1.930	1.930	1.940	1.930	1.950	126,852	246,262	1.9413	1.740	1.740	1.749	1.740	1.758	140,671	1.7506	0.00%
2025-01-22	0	1.930	1.930	1.950	1.930	1.940	56,000	108,439	1.9364	1.740	1.740	1.758	1.740	1.749	62,101	1.7462	-1.03%
2025-01-21	0	1.950	1.930	1.950	1.930	1.950	662,000	1,285,080	1.9412	1.758	1.740	1.758	1.740	1.758	734,119	1.7505	1.04%
2025-01-20	0	1.930	1.930	1.960	1.930	1.980	1,174,000	2,283,280	1.9449	1.740	1.740	1.767	1.740	1.785	1,301,897	1.7538	-2.03%
2025-01-17	0	1.970	1.960	1.970	1.950	1.970	210,000	411,220	1.9582	1.776	1.767	1.776	1.758	1.776	232,878	1.7658	0.00%
2025-01-16	0	1.970	1.960	1.970	1.950	1.970	242,000	475,060	1.9631	1.776	1.767	1.776	1.758	1.776	268,364	1.7702	0.00%
2025-01-15	0	1.970	1.970	1.980	1.960	1.970	20,000	39,360	1.9680	1.776	1.776	1.785	1.767	1.776	22,179	1.7747	-0.51%
2025-01-14	0	1.980	1.950	1.980	1.950	1.980	210,000	411,900	1.9614	1.785	1.758	1.785	1.758	1.785	232,878	1.7687	1.02%
2025-01-13	0	1.960	1.940	1.960	1.920	1.960	212,000	412,220	1.9444	1.767	1.749	1.767	1.731	1.767	235,096	1.7534	0.00%
2025-01-10	0	1.960	1.940	1.960	1.940	1.970	303,010	590,239	1.9479	1.767	1.749	1.767	1.749	1.776	336,020	1.7566	0.51%
2025-01-09	0	1.950	1.940	1.970	1.950	1.980	106,000	207,940	1.9617	1.758	1.749	1.776	1.758	1.785	117,548	1.7690	-1.02%
2025-01-08	0	1.970	1.950	1.970	1.930	1.970	174,000	338,580	1.9459	1.776	1.758	1.776	1.740	1.776	192,956	1.7547	0.51%
2025-01-07	0	1.960	1.940	1.960	1.940	1.960	30,000	58,720	1.9573	1.767	1.749	1.767	1.749	1.767	33,268	1.7650	0.00%
2025-01-06	0	1.960	1.940	1.960	1.950	1.970	260,000	507,580	1.9522	1.767	1.749	1.767	1.758	1.776	288,325	1.7604	-1.01%
2025-01-03	0	1.980	1.960	1.980	1.960	1.980	40,000	78,620	1.9655	1.785	1.767	1.785	1.767	1.785	44,358	1.7724	-1.00%
2025-01-02	0	2.000	1.960	2.000	1.960	2.000	136,000	267,700	1.9684	1.804	1.767	1.804	1.767	1.804	150,816	1.7750	1.52%
2024-12-31	0	1.970	1.970	1.990	1.960	2.000	158,000	312,820	1.9799	1.776	1.776	1.795	1.767	1.804	175,213	1.7854	-1.50%
2024-12-30	0	2.000	1.980	2.000	1.960	2.000	193,543	383,813	1.9831	1.804	1.785	1.804	1.767	1.804	214,628	1.7883	0.00%
2024-12-27	0	2.000	1.990	2.000	1.980	2.000	240,000	479,120	1.9963	1.804	1.795	1.804	1.785	1.804	266,146	1.8002	1.01%
2024-12-24	0	1.980	1.980	1.990	1.970	2.000	76,000	150,620	1.9818	1.785	1.785	1.795	1.776	1.804	84,280	1.7871	0.00%
2024-12-23	0	1.980	1.970	1.980	1.960	1.980	204,000	403,600	1.9784	1.785	1.776	1.785	1.767	1.785	226,224	1.7841	0.00%
2024-12-20	0	1.980	1.960	1.980	1.950	1.990	176,000	344,160	1.9555	1.785	1.767	1.785	1.758	1.795	195,174	1.7634	-1.00%
2024-12-19	0	2.000	1.970	2.000	1.970	2.000	288,000	571,560	1.9846	1.804	1.776	1.804	1.776	1.804	319,375	1.7896	0.00%
2024-12-18	0	2.000	1.980	2.000	1.980	2.000	781,000	1,555,420	1.9916	1.804	1.785	1.804	1.785	1.804	866,083	1.7959	1.52%
2024-12-17	0	1.970	1.950	1.970	1.970	1.990	120,000	236,880	1.9740	1.776	1.758	1.776	1.776	1.795	133,073	1.7801	0.00%
2024-12-16	0	1.970	1.950	1.970	1.960	1.980	114,000	224,759	1.9716	1.776	1.758	1.776	1.767	1.785	126,419	1.7779	-0.51%
2024-12-13	0	1.980	1.950	1.980	1.950	1.980	106,000	209,379	1.9753	1.785	1.758	1.785	1.758	1.785	117,548	1.7812	-0.50%
2024-12-12	0	1.990	1.980	2.000	1.960	2.010	206,000	408,400	1.9825	1.795	1.785	1.804	1.767	1.813	228,442	1.7878	0.00%
2024-12-11	0	1.990	1.960	1.990	1.960	1.990	196,000	384,799	1.9633	1.795	1.767	1.795	1.767	1.795	217,352	1.7704	0.51%
2024-12-10	0	1.980	1.940	1.980	1.950	1.990	466,000	917,919	1.9698	1.785	1.749	1.785	1.758	1.795	516,767	1.7763	0.51%
2024-12-09	0	1.970	1.950	1.970	1.930	1.970	362,000	702,879	1.9417	1.776	1.758	1.776	1.740	1.776	401,437	1.7509	1.55%
2024-12-06	0	1.940	1.920	1.940	1.920	1.950	408,220	787,295	1.9286	1.749	1.731	1.749	1.731	1.758	452,692	1.7391	1.57%
2024-12-05	0	1.910	1.910	1.930	1.910	1.930	588,000	1,128,300	1.9189	1.722	1.722	1.740	1.722	1.740	652,057	1.7304	-0.52%
2024-12-04	0	1.920	1.920	1.950	1.920	1.950	372,000	718,660	1.9319	1.731	1.731	1.758	1.731	1.758	412,526	1.7421	-1.03%
2024-12-03	0	1.940	1.920	1.950	1.920	1.940	22,000	42,440	1.9291	1.749	1.731	1.758	1.731	1.749	24,397	1.7396	1.57%
2024-12-02	0	1.910	1.910	1.940	1.910	1.940	202,000	387,960	1.9206	1.722	1.722	1.749	1.722	1.749	224,006	1.7319	0.00%
2024-11-29	0	1.910	1.910	1.940	1.910	1.930	130,000	249,500	1.9192	1.722	1.722	1.749	1.722	1.740	144,162	1.7307	0.00%
2024-11-28	0	1.910	1.910	1.930	1.910	1.940	334,000	642,080	1.9224	1.722	1.722	1.740	1.722	1.749	370,386	1.7335	-0.52%
2024-11-27	0	1.920	1.920	1.940	1.910	1.950	30,000	58,280	1.9427	1.731	1.731	1.749	1.722	1.758	33,268	1.7518	0.00%
2024-11-26	0	1.920	1.920	1.930	1.920	1.930	344,000	661,660	1.9234	1.731	1.731	1.740	1.731	1.740	381,476	1.7345	-0.52%
2024-11-25	0	1.930	1.930	1.950	1.920	1.960	276,000	533,700	1.9337	1.740	1.740	1.758	1.731	1.767	306,068	1.7437	0.00%
2024-11-22	0	1.930	1.920	1.940	1.930	1.960	414,000	802,760	1.9390	1.740	1.731	1.749	1.740	1.767	459,102	1.7485	-1.53%
2024-11-21	0	1.960	1.940	1.980	1.940	1.990	198,000	389,719	1.9683	1.767	1.749	1.785	1.749	1.795	219,570	1.7749	1.55%
2024-11-20	0	1.930	1.930	1.960	1.930	1.930	72,000	138,960	1.9300	1.740	1.740	1.767	1.740	1.740	79,844	1.7404	-1.53%
2024-11-19	0	1.960	1.930	1.980	1.930	1.960	276,000	537,480	1.9474	1.767	1.740	1.785	1.740	1.767	306,068	1.7561	1.55%
2024-11-18	0	1.930	1.930	1.940	1.920	1.950	534,000	1,034,900	1.9380	1.740	1.740	1.749	1.731	1.758	592,175	1.7476	-0.52%
2024-11-15	0	1.940	1.940	1.960	1.930	1.960	150,000	291,660	1.9444	1.749	1.749	1.767	1.740	1.767	166,341	1.7534	0.00%
2024-11-14	0	1.940	1.930	1.950	1.920	1.950	270,000	521,760	1.9324	1.749	1.740	1.758	1.731	1.758	299,414	1.7426	0.00%
2024-11-13	0	1.940	1.940	1.970	1.940	1.960	240,000	466,640	1.9443	1.749	1.749	1.776	1.749	1.767	266,146	1.7533	-0.51%
2024-11-12	0	1.950	1.940	1.970	1.940	1.980	436,000	850,080	1.9497	1.758	1.749	1.776	1.749	1.785	483,498	1.7582	-1.52%
2024-11-11	0	1.980	1.960	1.980	1.960	2.000	442,000	871,480	1.9717	1.785	1.767	1.785	1.767	1.804	490,152	1.7780	-1.00%
2024-11-08	0	2.000	1.990	2.020	1.990	2.020	214,000	428,980	2.0046	1.804	1.795	1.822	1.795	1.822	237,313	1.8077	-0.50%
2024-11-07	0	2.010	2.010	2.020	1.970	2.020	162,000	324,220	2.0014	1.813	1.813	1.822	1.776	1.822	179,648	1.8047	0.00%
2024-11-06	0	2.010	1.970	2.010	1.970	2.080	636,000	1,284,972	2.0204	1.813	1.776	1.813	1.776	1.876	705,287	1.8219	-0.99%
2024-11-05	0	2.030	1.990	2.030	1.960	2.030	5,066,000	10,132,160	2.0000	1.831	1.795	1.831	1.767	1.831	5,617,896	1.8036	2.01%
2024-11-04	0	1.990	1.950	1.990	1.940	2.000	758,072	1,502,122	1.9815	1.795	1.758	1.795	1.749	1.804	840,657	1.7868	2.05%
2024-11-01	0	1.950	1.950	1.970	1.950	1.980	474,000	930,480	1.9630	1.758	1.758	1.776	1.758	1.785	525,638	1.7702	-1.52%
2024-10-31	0	1.980	1.950	1.980	1.950	1.980	540,000	1,054,880	1.9535	1.785	1.758	1.785	1.758	1.785	598,828	1.7616	1.02%
2024-10-30	0	1.960	1.960	1.970	1.930	2.000	1,388,000	2,709,160	1.9518	1.767	1.767	1.776	1.740	1.804	1,539,210	1.7601	-2.49%
2024-10-29	0	2.010	2.000	2.010	2.000	2.020	236,000	472,620	2.0026	1.813	1.804	1.813	1.804	1.822	261,710	1.8059	0.00%
2024-10-28	0	2.010	1.990	2.010	1.990	2.010	804,000	1,605,480	1.9969	1.813	1.795	1.813	1.795	1.813	891,589	1.8007	-0.99%
2024-10-25	0	2.030	2.010	2.030	2.000	2.030	256,001	514,241	2.0087	1.831	1.813	1.831	1.804	1.831	283,890	1.8114	0.50%
2024-10-24	0	2.020	2.000	2.020	2.000	2.040	384,000	770,820	2.0073	1.822	1.804	1.822	1.804	1.840	425,833	1.8101	-0.98%
2024-10-23	0	2.040	2.010	2.040	2.020	2.050	420,000	847,759	2.0185	1.840	1.813	1.840	1.822	1.849	465,755	1.8202	0.99%
2024-10-22	0	2.020	2.010	2.020	1.980	2.040	596,000	1,196,600	2.0077	1.822	1.813	1.822	1.785	1.840	660,929	1.8105	0.00%
2024-10-21	0	2.020	2.000	2.020	2.000	2.080	1,124,000	2,280,700	2.0291	1.822	1.804	1.822	1.804	1.876	1,246,450	1.8298	-0.98%
2024-10-18	0	2.040	2.030	2.050	2.000	2.050	3,260,000	6,645,180	2.0384	1.840	1.831	1.849	1.804	1.849	3,615,148	1.8381	2.51%
2024-10-17	0	1.990	1.950	1.990	1.950	2.010	1,328,000	2,638,840	1.9871	1.795	1.758	1.795	1.758	1.813	1,472,674	1.7919	1.02%
2024-10-16	0	1.970	1.970	1.990	1.930	1.990	246,000	482,680	1.9621	1.776	1.776	1.795	1.740	1.795	272,800	1.7694	0.00%
2024-10-15	0	1.970	1.940	1.970	1.900	1.990	978,000	1,911,880	1.9549	1.776	1.749	1.776	1.713	1.795	1,084,544	1.7628	-1.50%
2024-10-14	0	2.000	1.990	2.000	1.950	2.030	1,952,000	3,874,903	1.9851	1.804	1.795	1.804	1.758	1.831	2,164,653	1.7901	0.00%
2024-10-10	0	2.000	1.990	2.010	1.990	2.040	894,000	1,799,100	2.0124	1.804	1.795	1.813	1.795	1.840	991,393	1.8147	1.01%
2024-10-09	0	1.980	1.970	1.980	1.920	2.030	1,302,000	2,571,958	1.9754	1.785	1.776	1.785	1.731	1.831	1,443,841	1.7813	-1.00%
2024-10-08	0	2.000	2.000	2.010	1.910	2.170	3,972,000	8,011,560	2.0170	1.804	1.804	1.813	1.722	1.957	4,404,714	1.8189	-6.54%
2024-10-07	0	2.140	2.140	2.150	2.040	2.150	5,036,004	10,628,348	2.1105	1.930	1.930	1.939	1.840	1.939	5,584,632	1.9031	5.42%
2024-10-04	0	2.030	2.020	2.030	2.000	2.040	1,726,058	3,486,062	2.0197	1.831	1.822	1.831	1.804	1.840	1,914,097	1.8213	2.01%
2024-10-03	0	1.990	1.970	1.990	1.940	2.100	2,514,000	4,984,626	1.9827	1.795	1.776	1.795	1.749	1.894	2,787,878	1.7880	-2.45%
2024-10-02	0	2.040	2.040	2.050	1.950	2.100	5,691,006	11,620,361	2.0419	1.840	1.840	1.849	1.758	1.894	6,310,990	1.8413	6.25%
2024-09-30	0	1.920	1.920	1.930	1.840	1.960	2,967,328	5,657,209	1.9065	1.731	1.731	1.740	1.659	1.767	3,290,592	1.7192	3.78%
2024-09-27	0	1.850	1.840	1.850	1.810	1.850	1,432,058	2,624,684	1.8328	1.668	1.659	1.668	1.632	1.668	1,588,068	1.6528	2.21%
2024-09-26	0	1.810	1.800	1.810	1.790	1.810	490,000	881,640	1.7993	1.632	1.623	1.632	1.614	1.632	543,381	1.6225	1.69%
2024-09-25	0	1.780	1.770	1.790	1.770	1.800	870,000	1,557,620	1.7904	1.605	1.596	1.614	1.596	1.623	964,779	1.6145	2.30%
2024-09-24	0	1.740	1.750	1.760	1.730	1.770	754,000	1,316,820	1.7464	1.569	1.578	1.587	1.560	1.596	836,142	1.5749	1.16%
2024-09-23	0	1.720	1.710	1.730	1.710	1.730	290,000	498,380	1.7186	1.551	1.542	1.560	1.542	1.560	321,593	1.5497	0.10%
2024-09-20	0	1.770	1.760	1.770	1.750	1.780	366,000	646,100	1.7653	1.549	1.541	1.549	1.532	1.558	418,109	1.5453	1.14%
2024-09-19	0	1.750	1.740	1.760	1.750	1.750	104,000	182,000	1.7500	1.532	1.523	1.541	1.532	1.532	118,807	1.5319	1.16%
2024-09-17	0	1.730	1.730	1.750	1.730	1.750	216,000	375,820	1.7399	1.514	1.514	1.532	1.514	1.532	246,753	1.5231	0.00%
2024-09-16	0	1.730	1.730	1.760	1.730	1.750	156,000	271,880	1.7428	1.514	1.514	1.541	1.514	1.532	178,210	1.5256	0.58%
2024-09-13	0	1.720	1.720	1.760	1.720	1.760	96,000	166,780	1.7373	1.506	1.506	1.541	1.506	1.541	109,668	1.5208	-0.58%
2024-09-12	0	1.730	1.730	1.750	1.720	1.750	208,000	358,480	1.7235	1.514	1.514	1.532	1.506	1.532	237,614	1.5087	0.00%
2024-09-11	0	1.730	1.730	1.740	1.720	1.730	70,000	120,980	1.7283	1.514	1.514	1.523	1.506	1.514	79,966	1.5129	-0.57%
2024-09-10	0	1.740	1.740	1.750	1.740	1.770	506,000	889,840	1.7586	1.523	1.523	1.532	1.523	1.549	578,041	1.5394	0.00%
2024-09-09	0	1.740	1.720	1.740	1.720	1.740	352,000	610,480	1.7343	1.523	1.506	1.523	1.506	1.523	402,115	1.5182	0.00%
2024-09-05	0	1.740	1.740	1.750	1.740	1.790	644,000	1,127,660	1.7510	1.523	1.523	1.532	1.523	1.567	735,688	1.5328	-1.14%
2024-09-04	0	1.760	1.760	1.780	1.760	1.790	274,000	488,320	1.7822	1.541	1.541	1.558	1.541	1.567	313,010	1.5601	-0.56%
2024-09-03	0	1.770	1.760	1.780	1.760	1.790	152,000	270,380	1.7788	1.549	1.541	1.558	1.541	1.567	173,641	1.5571	0.57%
2024-09-02	0	1.760	1.760	1.780	1.760	1.800	314,000	556,120	1.7711	1.541	1.541	1.558	1.541	1.576	358,705	1.5504	-1.12%
2024-08-30	0	1.780	1.780	1.800	1.780	1.800	2,894,137	5,168,118	1.7857	1.558	1.558	1.576	1.558	1.576	3,306,185	1.5632	-0.56%
2024-08-29	0	1.790	1.780	1.800	1.760	1.790	764,000	1,356,160	1.7751	1.567	1.558	1.576	1.541	1.567	872,773	1.5539	1.13%
2024-08-28	0	1.770	1.750	1.770	1.760	1.770	208,000	367,740	1.7680	1.549	1.532	1.549	1.541	1.549	237,614	1.5476	0.00%
2024-08-27	0	1.770	1.770	1.780	1.750	1.770	282,000	497,800	1.7652	1.549	1.549	1.558	1.532	1.549	322,149	1.5452	-0.56%
2024-08-26	0	1.780	1.770	1.780	1.760	1.790	246,000	438,780	1.7837	1.558	1.549	1.558	1.541	1.567	281,024	1.5614	1.14%
2024-08-23	0	1.760	1.760	1.770	1.750	1.780	506,000	892,380	1.7636	1.541	1.541	1.549	1.532	1.558	578,041	1.5438	-1.68%
2024-08-22	0	1.790	1.780	1.800	1.750	1.790	528,000	936,060	1.7728	1.567	1.558	1.576	1.532	1.567	603,173	1.5519	0.00%
2024-08-21	0	1.790	1.750	1.790	1.750	1.790	72,000	128,020	1.7781	1.567	1.532	1.567	1.532	1.567	82,251	1.5565	0.00%
2024-08-20	0	1.790	1.770	1.790	1.750	1.790	226,000	400,280	1.7712	1.567	1.549	1.567	1.532	1.567	258,176	1.5504	1.70%
2024-08-19	0	1.760	1.740	1.780	1.740	1.780	44,000	77,360	1.7582	1.541	1.523	1.558	1.523	1.558	50,264	1.5391	0.00%
2024-08-16	0	1.760	1.740	1.780	1.740	1.760	260,000	452,680	1.7411	1.541	1.523	1.558	1.523	1.541	297,017	1.5241	1.15%
2024-08-15	0	1.740	1.730	1.750	1.730	1.750	362,000	626,780	1.7314	1.523	1.514	1.532	1.514	1.532	413,539	1.5156	0.00%
2024-08-14	0	1.740	1.740	1.760	1.740	1.760	252,000	441,720	1.7529	1.523	1.523	1.541	1.523	1.541	287,878	1.5344	-1.14%
2024-08-13	0	1.760	1.760	1.770	1.750	1.780	118,000	208,340	1.7656	1.541	1.541	1.549	1.532	1.558	134,800	1.5455	0.57%
2024-08-12	0	1.750	1.750	1.780	1.730	1.740	124,000	214,840	1.7326	1.532	1.532	1.558	1.514	1.523	141,654	1.5167	0.00%
2024-08-09	0	1.750	1.740	1.760	1.740	1.750	50,000	87,400	1.7480	1.532	1.523	1.541	1.523	1.532	57,119	1.5301	0.57%
2024-08-08	0	1.740	1.730	1.770	1.730	1.750	38,000	66,180	1.7416	1.523	1.514	1.549	1.514	1.532	43,410	1.5245	-0.57%
2024-08-07	0	1.750	1.750	1.780	1.700	1.770	768,000	1,322,700	1.7223	1.532	1.532	1.558	1.488	1.549	877,343	1.5076	1.16%
2024-08-06	0	1.730	1.720	1.760	1.720	1.760	578,000	1,000,400	1.7308	1.514	1.506	1.541	1.506	1.541	660,292	1.5151	-1.14%
2024-08-05	0	1.750	1.750	1.770	1.720	1.800	724,000	1,266,960	1.7499	1.532	1.532	1.549	1.506	1.576	827,078	1.5319	-1.69%
2024-08-02	0	1.780	1.780	1.840	1.780	1.790	332,000	592,000	1.7831	1.558	1.558	1.611	1.558	1.567	379,268	1.5609	-1.11%
2024-08-01	0	1.800	1.790	1.800	1.790	1.810	220,000	396,460	1.8021	1.576	1.567	1.576	1.567	1.584	251,322	1.5775	0.00%
2024-07-31	0	1.800	1.800	1.830	1.800	1.830	268,000	485,120	1.8101	1.576	1.576	1.602	1.576	1.602	306,156	1.5846	0.00%
2024-07-30	0	1.800	1.800	1.810	1.780	1.830	1,152,000	2,074,820	1.8011	1.576	1.576	1.584	1.558	1.602	1,316,014	1.5766	-1.64%
2024-07-29	0	1.830	1.820	1.840	1.830	1.850	90,000	164,840	1.8316	1.602	1.593	1.611	1.602	1.619	102,814	1.6033	-0.54%
2024-07-26	0	1.840	1.840	1.850	1.830	1.870	50,000	92,340	1.8468	1.611	1.611	1.619	1.602	1.637	57,119	1.6166	-1.08%
2024-07-25	0	1.860	1.820	1.860	1.830	1.860	222,000	411,840	1.8551	1.628	1.593	1.628	1.602	1.628	253,607	1.6239	0.00%
2024-07-24	0	1.860	1.840	1.860	1.830	1.900	192,000	358,040	1.8648	1.628	1.611	1.628	1.602	1.663	219,336	1.6324	0.00%
2024-07-23	0	1.860	1.820	1.860	1.830	1.860	141,000	259,750	1.8422	1.628	1.593	1.628	1.602	1.628	161,075	1.6126	0.54%
2024-07-22	0	1.850	1.840	1.850	1.810	1.850	388,000	706,340	1.8205	1.619	1.611	1.619	1.584	1.619	443,241	1.5936	0.00%
2024-07-19	0	1.850	1.840	1.860	1.840	1.860	290,000	535,140	1.8453	1.619	1.611	1.628	1.611	1.628	331,288	1.6153	-0.54%
2024-07-18	0	1.860	1.850	1.880	1.860	1.870	208,000	387,460	1.8628	1.628	1.619	1.646	1.628	1.637	237,614	1.6306	0.54%
2024-07-17	0	1.850	1.850	1.860	1.850	1.860	260,000	481,880	1.8534	1.619	1.619	1.628	1.619	1.628	297,017	1.6224	1.09%
2024-07-16	0	1.830	1.820	1.870	1.830	1.870	100,000	183,380	1.8338	1.602	1.593	1.637	1.602	1.637	114,237	1.6053	-0.54%
2024-07-15	0	1.840	1.830	1.850	1.810	1.860	268,000	492,820	1.8389	1.611	1.602	1.619	1.584	1.628	306,156	1.6097	0.00%
2024-07-12	0	1.840	1.840	1.850	1.820	1.840	74,000	135,760	1.8346	1.611	1.611	1.619	1.593	1.611	84,536	1.6060	0.55%
2024-07-11	0	1.830	1.830	1.850	1.830	1.860	222,000	409,100	1.8428	1.602	1.602	1.619	1.602	1.628	253,607	1.6131	0.00%
2024-07-10	0	1.830	1.830	1.870	1.830	1.880	454,000	843,220	1.8573	1.602	1.602	1.637	1.602	1.646	518,637	1.6258	-1.61%
2024-07-09	0	1.860	1.850	1.860	1.840	1.870	1,394,000	2,590,720	1.8585	1.628	1.619	1.628	1.611	1.637	1,592,468	1.6269	1.64%
2024-07-08	0	1.830	1.810	1.830	1.800	1.840	310,000	566,400	1.8271	1.602	1.584	1.602	1.576	1.611	354,136	1.5994	0.55%
2024-07-05	0	1.820	1.800	1.820	1.780	1.830	196,000	355,860	1.8156	1.593	1.576	1.593	1.558	1.602	223,905	1.5893	1.68%
2024-07-04	0	1.790	1.790	1.800	1.790	1.810	470,000	843,040	1.7937	1.567	1.567	1.576	1.567	1.584	536,915	1.5702	0.56%
2024-07-03	0	1.780	1.770	1.780	1.770	1.790	444,000	788,060	1.7749	1.558	1.549	1.558	1.549	1.567	507,214	1.5537	0.00%
2024-07-02	0	1.780	1.770	1.790	1.780	1.800	532,000	949,280	1.7844	1.558	1.549	1.567	1.558	1.576	607,743	1.5620	0.56%
2024-06-28	0	1.770	1.750	1.760	1.740	1.790	938,000	1,645,880	1.7547	1.549	1.532	1.541	1.523	1.567	1,071,546	1.5360	1.14%
2024-06-27	0	1.750	1.750	1.770	1.750	1.790	562,000	990,900	1.7632	1.532	1.532	1.549	1.532	1.567	642,014	1.5434	-2.23%
2024-06-26	0	1.790	1.790	1.810	1.780	1.810	256,000	460,440	1.7986	1.567	1.567	1.584	1.558	1.584	292,448	1.5744	0.00%
2024-06-25	0	1.790	1.790	1.810	1.790	1.810	180,000	323,620	1.7979	1.567	1.567	1.584	1.567	1.584	205,627	1.5738	-0.56%
2024-06-24	0	1.800	1.780	1.810	1.780	1.810	362,000	649,140	1.7932	1.576	1.558	1.584	1.558	1.584	413,539	1.5697	-0.55%
2024-06-21	0	1.810	1.810	1.830	1.800	1.830	130,000	236,520	1.8194	1.584	1.584	1.602	1.576	1.602	148,509	1.5926	0.56%
2024-06-20	0	1.800	1.800	1.820	1.800	1.850	296,000	539,860	1.8239	1.576	1.576	1.593	1.576	1.619	338,142	1.5965	-0.11%
2024-06-19	0	1.890	1.890	1.900	1.880	1.900	418,000	792,520	1.8960	1.577	1.577	1.586	1.569	1.586	500,831	1.5824	0.53%
2024-06-18	0	1.880	1.860	1.890	1.780	1.880	1,174,000	2,143,660	1.8259	1.569	1.552	1.577	1.486	1.569	1,406,641	1.5240	0.00%
2024-06-17	0	1.880	1.880	1.890	1.880	1.900	186,000	350,760	1.8858	1.569	1.569	1.577	1.569	1.586	222,858	1.5739	0.00%
2024-06-14	0	1.880	1.880	1.890	1.880	1.900	382,000	720,800	1.8869	1.569	1.569	1.577	1.569	1.586	457,697	1.5748	0.00%
2024-06-13	0	1.880	1.870	1.900	1.880	1.910	138,000	260,060	1.8845	1.569	1.561	1.586	1.569	1.594	165,346	1.5728	0.53%
2024-06-12	0	1.870	1.870	1.900	1.870	1.890	184,000	347,020	1.8860	1.561	1.561	1.586	1.561	1.577	220,462	1.5741	-1.58%
2024-06-11	0	1.900	1.880	1.900	1.860	1.900	428,000	805,720	1.8825	1.586	1.569	1.586	1.552	1.586	512,813	1.5712	0.53%
2024-06-07	0	1.890	1.890	1.910	1.880	1.910	274,000	519,360	1.8955	1.577	1.577	1.594	1.569	1.594	328,296	1.5820	0.00%
2024-06-06	0	1.890	1.880	1.890	1.870	1.910	562,000	1,052,820	1.8733	1.577	1.569	1.577	1.561	1.594	673,366	1.5635	1.07%
2024-06-05	0	1.870	1.870	1.890	1.870	1.910	708,000	1,334,400	1.8847	1.561	1.561	1.577	1.561	1.594	848,298	1.5730	-1.06%
2024-06-04	0	1.890	1.890	1.900	1.870	1.900	576,000	1,085,380	1.8843	1.577	1.577	1.586	1.561	1.586	690,141	1.5727	-0.53%
2024-06-03	0	1.900	1.890	1.910	1.890	1.910	182,000	345,740	1.8997	1.586	1.577	1.594	1.577	1.594	218,065	1.5855	1.06%
2024-05-31	0	1.880	1.880	1.890	1.880	1.890	291,470	548,594	1.8822	1.569	1.569	1.577	1.569	1.577	349,228	1.5709	0.00%
2024-05-30	0	1.880	1.870	1.880	1.860	1.890	564,000	1,053,040	1.8671	1.569	1.561	1.569	1.552	1.577	675,763	1.5583	0.53%
2024-05-29	0	1.870	1.870	1.880	1.870	1.930	1,354,500	2,559,920	1.8899	1.561	1.561	1.569	1.561	1.611	1,622,909	1.5774	-2.09%
2024-05-28	0	1.910	1.910	1.920	1.900	1.940	76,000	146,320	1.9253	1.594	1.594	1.602	1.586	1.619	91,060	1.6068	0.53%
2024-05-27	0	1.900	1.900	1.920	1.890	1.930	338,000	642,400	1.9006	1.586	1.586	1.602	1.577	1.611	404,978	1.5863	0.00%
2024-05-24	0	1.900	1.870	1.900	1.870	1.930	472,000	891,500	1.8888	1.586	1.561	1.586	1.561	1.611	565,532	1.5764	0.00%
2024-05-23	0	1.900	1.890	1.900	1.890	1.930	736,000	1,407,400	1.9122	1.586	1.577	1.586	1.577	1.611	881,846	1.5960	-1.55%
2024-05-22	0	1.930	1.930	1.950	1.930	1.970	248,680	484,720	1.9492	1.611	1.611	1.627	1.611	1.644	297,959	1.6268	-1.03%
2024-05-21	0	1.950	1.920	1.950	1.920	1.970	328,000	637,240	1.9428	1.627	1.602	1.627	1.602	1.644	392,997	1.6215	-1.52%
2024-05-20	0	1.980	1.970	1.990	1.970	2.000	390,000	773,060	1.9822	1.653	1.644	1.661	1.644	1.669	467,283	1.6544	0.00%
2024-05-17	0	1.980	1.970	1.980	1.960	2.010	498,000	988,740	1.9854	1.653	1.644	1.653	1.636	1.678	596,684	1.6571	0.51%
2024-05-16	0	1.970	1.960	1.970	1.960	1.990	370,000	729,560	1.9718	1.644	1.636	1.644	1.636	1.661	443,319	1.6457	0.00%
2024-05-14	0	1.970	1.960	1.970	1.950	2.010	1,978,000	3,915,360	1.9795	1.644	1.636	1.644	1.627	1.678	2,369,962	1.6521	0.00%
2024-05-13	0	1.970	1.950	1.970	1.890	1.980	3,788,000	7,361,120	1.9433	1.644	1.627	1.644	1.577	1.653	4,538,633	1.6219	4.79%
2024-05-10	0	1.880	1.870	1.890	1.840	1.890	532,000	998,260	1.8764	1.569	1.561	1.577	1.536	1.577	637,421	1.5661	1.08%
2024-05-09	0	1.860	1.850	1.860	1.840	1.870	274,000	507,940	1.8538	1.552	1.544	1.552	1.536	1.561	328,296	1.5472	1.64%
2024-05-08	0	1.830	1.820	1.830	1.810	1.880	802,000	1,467,720	1.8301	1.527	1.519	1.527	1.511	1.569	960,925	1.5274	-2.14%
2024-05-07	0	1.870	1.860	1.870	1.840	1.890	572,000	1,066,320	1.8642	1.561	1.552	1.561	1.536	1.577	685,348	1.5559	-1.06%
2024-05-06	0	1.890	1.880	1.900	1.870	1.900	184,000	347,260	1.8873	1.577	1.569	1.586	1.561	1.586	220,462	1.5751	-0.53%
2024-05-03	0	1.900	1.890	1.900	1.880	1.930	1,249,000	2,392,580	1.9156	1.586	1.577	1.586	1.569	1.611	1,496,503	1.5988	1.06%
2024-05-02	0	1.880	1.860	1.880	1.850	1.930	826,000	1,551,620	1.8785	1.569	1.552	1.569	1.544	1.611	989,681	1.5678	-2.59%
2024-04-30	0	1.930	1.910	1.930	1.780	1.930	6,860,000	12,797,320	1.8655	1.611	1.594	1.611	1.486	1.611	8,219,382	1.5570	8.43%
2024-04-29	0	1.780	1.760	1.780	1.710	1.810	2,504,000	4,426,480	1.7678	1.486	1.469	1.486	1.427	1.511	3,000,194	1.4754	3.49%
2024-04-26	0	1.720	1.710	1.730	1.690	1.750	1,814,000	3,126,140	1.7233	1.436	1.427	1.444	1.410	1.461	2,173,463	1.4383	0.58%
2024-04-25	0	1.710	1.690	1.710	1.670	1.710	1,432,000	2,417,640	1.6883	1.427	1.410	1.427	1.394	1.427	1,715,766	1.4091	3.64%
2024-04-24	0	1.650	1.650	1.680	1.650	1.670	474,000	784,780	1.6557	1.377	1.377	1.402	1.377	1.394	567,928	1.3818	-0.60%
2024-04-23	0	1.660	1.640	1.660	1.620	1.670	736,294	1,210,036	1.6434	1.385	1.369	1.385	1.352	1.394	882,198	1.3716	1.84%
2024-04-22	0	1.630	1.620	1.630	1.630	1.660	324,000	532,840	1.6446	1.360	1.352	1.360	1.360	1.385	388,204	1.3726	0.62%
2024-04-19	0	1.620	1.610	1.630	1.600	1.650	597,500	968,305	1.6206	1.352	1.344	1.360	1.335	1.377	715,901	1.3526	-1.22%
2024-04-18	0	1.640	1.620	1.640	1.610	1.640	230,000	374,620	1.6288	1.369	1.352	1.369	1.344	1.369	275,577	1.3594	1.86%
2024-04-17	0	1.610	1.610	1.620	1.600	1.620	278,000	448,800	1.6144	1.344	1.344	1.352	1.335	1.352	333,089	1.3474	0.00%
2024-04-16	0	1.610	1.590	1.610	1.580	1.610	148,000	236,560	1.5984	1.344	1.327	1.344	1.319	1.344	177,328	1.3340	-0.62%
2024-04-15	0	1.620	1.610	1.620	1.560	1.630	450,000	718,400	1.5964	1.352	1.344	1.352	1.302	1.360	539,172	1.3324	2.53%
2024-04-12	0	1.580	1.580	1.590	1.580	1.600	635,000	1,008,080	1.5875	1.319	1.319	1.327	1.319	1.335	760,832	1.3250	-1.86%
2024-04-11	0	1.610	1.610	1.620	1.570	1.610	1,496,000	2,379,340	1.5905	1.344	1.344	1.352	1.310	1.344	1,792,448	1.3274	-1.23%
2024-04-10	0	1.630	1.610	1.630	1.610	1.630	604,000	977,180	1.6178	1.360	1.344	1.360	1.344	1.360	723,689	1.3503	1.24%
2024-04-09	0	1.610	1.600	1.610	1.600	1.640	992,000	1,600,500	1.6134	1.344	1.335	1.344	1.335	1.369	1,188,575	1.3466	-1.83%
2024-04-08	0	1.640	1.630	1.640	1.620	1.650	879,000	1,430,010	1.6269	1.369	1.360	1.369	1.352	1.377	1,053,183	1.3578	-0.61%
2024-04-05	0	1.650	1.640	1.660	1.640	1.670	515,998	854,216	1.6555	1.377	1.369	1.385	1.369	1.394	618,248	1.3817	-1.79%
2024-04-03	0	1.680	1.670	1.680	1.670	1.710	362,000	608,740	1.6816	1.402	1.394	1.402	1.394	1.427	433,734	1.4035	-1.75%
2024-04-02	0	1.710	1.700	1.720	1.690	1.720	971,000	1,655,690	1.7051	1.427	1.419	1.436	1.410	1.436	1,163,414	1.4231	1.18%
2024-03-28	0	1.690	1.690	1.700	1.650	1.710	1,502,000	2,509,000	1.6704	1.410	1.410	1.419	1.377	1.427	1,799,637	1.3942	-0.59%
2024-03-27	0	1.700	1.700	1.720	1.700	1.760	720,000	1,231,480	1.7104	1.419	1.419	1.436	1.419	1.469	862,676	1.4275	-1.73%
2024-03-26	0	1.730	1.730	1.740	1.660	1.750	1,648,000	2,821,140	1.7119	1.444	1.444	1.452	1.385	1.461	1,974,569	1.4287	2.37%
2024-03-25	0	1.690	1.670	1.700	1.690	1.720	250,000	424,900	1.6996	1.410	1.394	1.419	1.410	1.436	299,540	1.4185	0.00%
2024-03-22	0	1.690	1.690	1.700	1.670	1.720	504,000	853,800	1.6940	1.410	1.410	1.419	1.394	1.436	603,873	1.4139	0.60%
2024-03-21	0	1.680	1.680	1.700	1.680	1.710	580,000	983,060	1.6949	1.402	1.402	1.419	1.402	1.427	694,933	1.4146	0.00%
2024-03-20	0	1.680	1.680	1.690	1.680	1.700	516,000	871,660	1.6893	1.402	1.402	1.410	1.402	1.419	618,251	1.4099	0.60%
2024-03-19	0	1.670	1.670	1.680	1.660	1.690	594,000	996,140	1.6770	1.394	1.394	1.402	1.385	1.410	711,707	1.3996	-0.60%
2024-03-18	0	1.680	1.670	1.690	1.670	1.700	282,000	474,500	1.6826	1.402	1.394	1.410	1.394	1.419	337,881	1.4043	0.00%
2024-03-15	0	1.680	1.670	1.680	1.670	1.720	310,000	522,020	1.6839	1.402	1.394	1.402	1.394	1.436	371,430	1.4054	-0.59%
2024-03-14	0	1.690	1.680	1.690	1.650	1.720	3,074,000	5,193,420	1.6895	1.410	1.402	1.410	1.377	1.436	3,683,146	1.4101	3.05%
2024-03-13	0	1.640	1.640	1.650	1.590	1.640	1,309,000	2,130,080	1.6273	1.369	1.369	1.377	1.327	1.369	1,568,392	1.3581	2.50%
2024-03-12	0	1.600	1.590	1.610	1.580	1.610	776,000	1,240,020	1.5980	1.335	1.327	1.344	1.319	1.344	929,773	1.3337	1.27%
2024-03-11	0	1.580	1.570	1.580	1.570	1.590	488,000	772,480	1.5830	1.319	1.310	1.319	1.310	1.327	584,702	1.3212	0.64%
2024-03-08	0	1.570	1.570	1.580	1.560	1.580	452,000	711,060	1.5731	1.310	1.310	1.319	1.302	1.319	541,569	1.3130	0.00%
2024-03-07	0	1.570	1.570	1.580	1.550	1.580	226,000	353,780	1.5654	1.310	1.310	1.319	1.294	1.319	270,784	1.3065	0.64%
2024-03-06	0	1.560	1.550	1.560	1.550	1.570	308,000	480,400	1.5597	1.302	1.294	1.302	1.294	1.310	369,033	1.3018	0.00%
2024-03-05	0	1.560	1.560	1.570	1.540	1.580	874,000	1,359,760	1.5558	1.302	1.302	1.310	1.285	1.319	1,047,192	1.2985	1.30%
2024-03-04	0	1.540	1.540	1.550	1.530	1.560	336,188	520,362	1.5478	1.285	1.285	1.294	1.277	1.302	402,807	1.2918	1.32%
2024-03-01	0	1.520	1.520	1.550	1.500	1.560	904,000	1,384,200	1.5312	1.269	1.269	1.294	1.252	1.302	1,083,137	1.2780	0.66%
2024-02-29	0	1.510	1.510	1.520	1.490	1.540	1,008,000	1,521,580	1.5095	1.260	1.260	1.269	1.244	1.285	1,207,746	1.2599	-1.31%
2024-02-28	0	1.530	1.510	1.530	1.510	1.570	684,000	1,045,860	1.5290	1.277	1.260	1.277	1.260	1.310	819,542	1.2762	-0.65%
2024-02-27	0	1.540	1.540	1.570	1.520	1.580	672,000	1,044,300	1.5540	1.285	1.285	1.310	1.269	1.319	805,164	1.2970	0.00%
2024-02-26	0	1.540	1.530	1.540	1.530	1.560	348,666	537,519	1.5416	1.285	1.277	1.285	1.277	1.302	417,758	1.2867	-0.65%
2024-02-23	0	1.550	1.540	1.550	1.520	1.550	264,000	405,920	1.5376	1.294	1.285	1.294	1.269	1.294	316,314	1.2833	2.65%
2024-02-22	0	1.510	1.500	1.530	1.500	1.530	408,000	615,380	1.5083	1.260	1.252	1.277	1.252	1.277	488,850	1.2588	2.03%
2024-02-21	0	1.480	1.480	1.500	1.470	1.500	1,074,000	1,594,320	1.4845	1.235	1.235	1.252	1.227	1.252	1,286,825	1.2390	0.68%
2024-02-20	0	1.470	1.460	1.470	1.470	1.490	340,000	501,860	1.4761	1.227	1.219	1.227	1.227	1.244	407,375	1.2319	0.00%
2024-02-19	0	1.470	1.460	1.470	1.470	1.480	72,000	105,860	1.4703	1.227	1.219	1.227	1.227	1.235	86,268	1.2271	0.00%
2024-02-16	0	1.470	1.450	1.470	1.450	1.480	184,000	269,740	1.4660	1.227	1.210	1.227	1.210	1.235	220,462	1.2235	2.80%
2024-02-15	0	1.430	1.430	1.450	1.430	1.460	154,000	221,000	1.4351	1.193	1.193	1.210	1.193	1.219	184,517	1.1977	0.00%
2024-02-14	0	1.430	1.430	1.460	1.430	1.470	484,000	699,340	1.4449	1.193	1.193	1.219	1.193	1.227	579,910	1.2059	-0.69%
2024-02-09	0	1.440	1.430	1.460	1.440	1.460	124,000	180,640	1.4568	1.202	1.193	1.219	1.202	1.219	148,572	1.2158	-1.37%
2024-02-08	0	1.460	1.450	1.460	1.440	1.460	84,000	122,280	1.4557	1.219	1.210	1.219	1.202	1.219	100,645	1.2150	0.69%
2024-02-07	0	1.450	1.440	1.460	1.430	1.460	100,000	144,140	1.4414	1.210	1.202	1.219	1.193	1.219	119,816	1.2030	1.40%
2024-02-06	0	1.430	1.430	1.460	1.420	1.440	143,988	206,763	1.4360	1.193	1.193	1.219	1.185	1.202	172,521	1.1985	1.42%
2024-02-05	0	1.410	1.410	1.440	1.410	1.450	708,100	1,002,579	1.4159	1.177	1.177	1.202	1.177	1.210	848,418	1.1817	-2.08%
2024-02-02	0	1.440	1.440	1.460	1.440	1.460	1,060,000	1,537,040	1.4500	1.202	1.202	1.219	1.202	1.219	1,270,050	1.2102	-1.37%
2024-02-01	0	1.460	1.450	1.460	1.450	1.480	722,000	1,051,820	1.4568	1.219	1.210	1.219	1.210	1.235	865,072	1.2159	0.69%
2024-01-31	0	1.450	1.450	1.470	1.450	1.470	324,000	474,540	1.4646	1.210	1.210	1.227	1.210	1.227	388,204	1.2224	-1.36%
2024-01-30	0	1.470	1.450	1.470	1.460	1.470	210,000	307,520	1.4644	1.227	1.210	1.227	1.219	1.227	251,614	1.2222	0.00%
2024-01-29	0	1.470	1.470	1.480	1.460	1.480	180,000	264,780	1.4710	1.227	1.227	1.235	1.219	1.235	215,669	1.2277	0.68%
2024-01-26	0	1.460	1.450	1.460	1.460	1.470	256,000	375,400	1.4664	1.219	1.210	1.219	1.219	1.227	306,729	1.2239	0.00%
2024-01-25	0	1.460	1.450	1.470	1.430	1.470	558,000	804,860	1.4424	1.219	1.210	1.227	1.193	1.227	668,574	1.2038	3.55%
2024-01-24	0	1.410	1.420	1.440	1.400	1.440	132,000	187,920	1.4236	1.177	1.185	1.202	1.168	1.202	158,157	1.1882	0.00%
2024-01-23	0	1.410	1.390	1.410	1.390	1.420	90,171	126,786	1.4061	1.177	1.160	1.177	1.160	1.185	108,039	1.1735	2.17%
2024-01-22	0	1.380	1.380	1.390	1.380	1.420	158,000	221,640	1.4028	1.152	1.152	1.160	1.152	1.185	189,309	1.1708	-2.13%
2024-01-19	0	1.410	1.410	1.440	1.410	1.440	82,000	117,340	1.4310	1.177	1.177	1.202	1.177	1.202	98,249	1.1943	-1.40%
2024-01-18	0	1.430	1.430	1.440	1.430	1.450	138,000	199,300	1.4442	1.193	1.193	1.202	1.193	1.210	165,346	1.2053	-1.38%
2024-01-17	0	1.450	1.430	1.450	1.430	1.450	374,000	538,260	1.4392	1.210	1.193	1.210	1.193	1.210	448,112	1.2012	-0.68%
2024-01-16	0	1.460	1.440	1.470	1.450	1.460	304,000	443,780	1.4598	1.219	1.202	1.227	1.210	1.219	364,241	1.2184	0.00%
2024-01-15	0	1.460	1.440	1.470	1.430	1.460	86,000	124,720	1.4502	1.219	1.202	1.227	1.193	1.219	103,042	1.2104	2.10%
2024-01-12	0	1.430	1.430	1.450	1.430	1.440	140,000	201,460	1.4390	1.193	1.193	1.210	1.193	1.202	167,742	1.2010	-1.38%
2024-01-11	0	1.450	1.450	1.470	1.440	1.470	342,000	496,020	1.4504	1.210	1.210	1.227	1.202	1.227	409,771	1.2105	0.69%
2024-01-10	0	1.440	1.440	1.460	1.440	1.470	180,000	262,480	1.4582	1.202	1.202	1.219	1.202	1.227	215,669	1.2171	-1.37%
2024-01-09	0	1.460	1.440	1.460	1.440	1.460	36,000	51,880	1.4411	1.219	1.202	1.219	1.202	1.219	43,134	1.2028	1.39%
2024-01-08	0	1.440	1.440	1.450	1.430	1.470	92,000	133,340	1.4493	1.202	1.202	1.210	1.193	1.227	110,231	1.2096	-1.37%
2024-01-05	0	1.460	1.450	1.470	1.430	1.460	154,000	222,960	1.4478	1.219	1.210	1.227	1.193	1.219	184,517	1.2083	0.69%
2024-01-04	0	1.450	1.440	1.450	1.440	1.460	1,342,000	1,945,960	1.4500	1.210	1.202	1.210	1.202	1.219	1,607,932	1.2102	0.00%
2024-01-03	0	1.450	1.450	1.460	1.450	1.470	250,000	365,260	1.4610	1.210	1.210	1.219	1.210	1.227	299,540	1.2194	-0.68%
2024-01-02	0	1.460	1.460	1.480	1.450	1.470	224,000	328,000	1.4643	1.219	1.219	1.235	1.210	1.227	268,388	1.2221	-0.68%
2023-12-29	0	1.470	1.460	1.470	1.460	1.470	36,000	52,820	1.4672	1.227	1.219	1.227	1.219	1.227	43,134	1.2246	0.00%
2023-12-28	0	1.470	1.450	1.470	1.450	1.470	78,000	113,760	1.4585	1.227	1.210	1.227	1.210	1.227	93,457	1.2173	2.08%
2023-12-27	0	1.440	1.440	1.470	1.440	1.460	420,000	608,860	1.4497	1.202	1.202	1.227	1.202	1.219	503,227	1.2099	0.00%
2023-12-22	0	1.440	1.440	1.450	1.440	1.470	1,135,531	1,646,876	1.4503	1.202	1.202	1.210	1.202	1.227	1,360,549	1.2105	-1.37%
2023-12-21	0	1.460	1.460	1.470	1.460	1.470	24,000	35,060	1.4608	1.219	1.219	1.227	1.219	1.227	28,756	1.2192	0.69%
2023-12-20	0	1.450	1.450	1.470	1.450	1.450	46,000	66,700	1.4500	1.210	1.210	1.227	1.210	1.210	55,115	1.2102	0.00%
2023-12-19	0	1.450	1.450	1.470	1.450	1.480	350,000	508,680	1.4534	1.210	1.210	1.227	1.210	1.235	419,356	1.2130	0.00%
2023-12-18	0	1.450	1.450	1.470	1.450	1.460	120,000	174,160	1.4513	1.210	1.210	1.227	1.210	1.219	143,779	1.2113	0.00%
2023-12-15	0	1.450	1.450	1.460	1.430	1.460	122,000	176,860	1.4497	1.210	1.210	1.219	1.193	1.219	146,176	1.2099	1.40%
2023-12-14	0	1.430	1.430	1.450	1.430	1.450	78,000	111,820	1.4336	1.193	1.193	1.210	1.193	1.210	93,457	1.1965	0.00%
2023-12-13	0	1.430	1.430	1.440	1.410	1.460	320,000	456,500	1.4266	1.193	1.193	1.202	1.177	1.219	383,411	1.1906	-2.72%
2023-12-12	0	1.470	1.460	1.470	1.450	1.470	44,000	64,240	1.4600	1.227	1.219	1.227	1.210	1.227	52,719	1.2185	0.00%
2023-12-11	0	1.470	1.470	1.480	1.440	1.470	236,000	343,340	1.4548	1.227	1.227	1.235	1.202	1.227	282,766	1.2142	1.38%
2023-12-08	0	1.450	1.450	1.460	1.450	1.470	102,000	148,828	1.4591	1.210	1.210	1.219	1.210	1.227	122,212	1.2178	0.00%
2023-12-07	0	1.450	1.450	1.460	1.450	1.450	86,000	124,700	1.4500	1.210	1.210	1.219	1.210	1.210	103,042	1.2102	-1.36%
2023-12-06	0	1.470	1.450	1.470	1.470	1.470	24,000	35,280	1.4700	1.227	1.210	1.227	1.227	1.227	28,756	1.2269	2.08%
2023-12-05	0	1.440	1.440	1.480	1.440	1.480	498,700	730,381	1.4646	1.202	1.202	1.235	1.202	1.235	597,523	1.2223	-2.04%
2023-12-04	0	1.470	1.470	1.490	1.470	1.500	238,000	351,800	1.4782	1.227	1.227	1.244	1.227	1.252	285,162	1.2337	0.00%
2023-12-01	0	1.470	1.470	1.490	1.470	1.480	30,000	44,120	1.4707	1.227	1.227	1.244	1.227	1.235	35,945	1.2274	0.00%
2023-11-30	0	1.470	1.470	1.490	1.470	1.480	68,000	100,520	1.4782	1.227	1.227	1.244	1.227	1.235	81,475	1.2338	0.00%
2023-11-29	0	1.470	1.470	1.490	1.470	1.500	84,000	125,280	1.4914	1.227	1.227	1.244	1.227	1.252	100,645	1.2448	-1.34%
2023-11-28	0	1.490	1.480	1.500	1.480	1.500	72,000	107,520	1.4933	1.244	1.235	1.252	1.235	1.252	86,268	1.2464	0.68%
2023-11-27	0	1.480	1.480	1.490	1.470	1.490	46,000	68,300	1.4848	1.235	1.235	1.244	1.227	1.244	55,115	1.2392	0.00%
2023-11-24	0	1.480	1.480	1.490	1.470	1.480	54,000	79,420	1.4707	1.235	1.235	1.244	1.227	1.235	64,701	1.2275	0.68%
2023-11-23	0	1.470	1.480	1.500	1.470	1.500	6,000	8,900	1.4833	1.227	1.235	1.252	1.227	1.252	7,189	1.2380	-0.68%
2023-11-22	0	1.480	1.480	1.500	1.470	1.500	80,000	118,299	1.4787	1.235	1.235	1.252	1.227	1.252	95,853	1.2342	-1.33%
2023-11-21	0	1.500	1.480	1.500	1.480	1.500	74,000	109,720	1.4827	1.252	1.235	1.252	1.235	1.252	88,664	1.2375	1.35%
2023-11-20	0	1.480	1.480	1.500	1.470	1.480	76,000	112,360	1.4784	1.235	1.235	1.252	1.227	1.235	91,060	1.2339	0.00%
2023-11-17	0	1.480	1.480	1.490	1.480	1.490	80,000	118,500	1.4813	1.235	1.235	1.244	1.235	1.244	95,853	1.2363	0.00%
2023-11-16	0	1.480	1.480	1.500	1.480	1.490	22,000	32,600	1.4818	1.235	1.235	1.252	1.235	1.244	26,360	1.2367	0.00%
2023-11-15	0	1.480	1.480	1.500	1.480	1.500	196,000	292,660	1.4932	1.235	1.235	1.252	1.235	1.252	234,839	1.2462	-0.67%
2023-11-14	0	1.490	1.480	1.490	1.470	1.500	108,000	160,840	1.4893	1.244	1.235	1.244	1.227	1.252	129,401	1.2430	1.36%
2023-11-13	0	1.470	1.470	1.500	1.470	1.490	62,000	92,200	1.4871	1.227	1.227	1.252	1.227	1.244	74,286	1.2411	-1.34%
2023-11-10	0	1.490	1.490	1.500	1.470	1.500	164,000	245,000	1.4939	1.244	1.244	1.252	1.227	1.252	196,498	1.2468	0.68%
2023-11-09	0	1.480	1.480	1.500	1.480	1.520	122,000	183,240	1.5020	1.235	1.235	1.252	1.235	1.269	146,176	1.2536	-1.33%
2023-11-08	0	1.500	1.480	1.500	1.470	1.500	460,000	680,000	1.4783	1.252	1.235	1.252	1.227	1.252	551,154	1.2338	2.04%
2023-11-07	0	1.470	1.470	1.480	1.470	1.490	94,000	139,440	1.4834	1.227	1.227	1.235	1.227	1.244	112,627	1.2381	-0.68%
2023-11-06	0	1.480	1.480	1.500	1.470	1.500	216,000	319,420	1.4788	1.235	1.235	1.252	1.227	1.252	258,803	1.2342	0.00%
2023-11-03	0	1.480	1.480	1.490	1.470	1.490	350,000	518,040	1.4801	1.235	1.235	1.244	1.227	1.244	419,356	1.2353	0.68%
2023-11-02	0	1.470	1.470	1.490	1.470	1.480	266,000	393,620	1.4798	1.227	1.227	1.244	1.227	1.235	318,711	1.2350	-0.68%
2023-11-01	0	1.480	1.480	1.500	1.460	1.480	8,000	11,760	1.4700	1.235	1.235	1.252	1.219	1.235	9,585	1.2269	0.68%
2023-10-31	0	1.470	1.470	1.500	-	-	0	0	-	1.227	1.227	1.252	-	-	0	-	0.00%
2023-10-30	0	1.470	1.470	1.500	1.470	1.470	48,000	70,560	1.4700	1.227	1.227	1.252	1.227	1.227	57,512	1.2269	-0.68%
2023-10-27	0	1.480	1.480	1.500	1.460	1.490	42,000	62,200	1.4810	1.235	1.235	1.252	1.219	1.244	50,323	1.2360	0.00%
2023-10-26	0	1.480	1.480	1.490	1.450	1.480	88,000	129,680	1.4736	1.235	1.235	1.244	1.210	1.235	105,438	1.2299	-1.33%
2023-10-25	0	1.500	1.430	1.510	1.470	1.500	122,000	181,420	1.4870	1.252	1.193	1.260	1.227	1.252	146,176	1.2411	2.04%
2023-10-24	0	1.470	1.470	1.480	1.470	1.500	110,000	163,800	1.4891	1.227	1.227	1.235	1.227	1.252	131,798	1.2428	-1.34%
2023-10-20	0	1.490	1.490	1.500	1.470	1.490	292,000	434,400	1.4877	1.244	1.244	1.252	1.227	1.244	349,863	1.2416	0.00%
2023-10-19	0	1.490	1.490	1.500	1.490	1.490	260,000	387,400	1.4900	1.244	1.244	1.252	1.244	1.244	311,522	1.2436	0.00%
2023-10-18	0	1.490	1.490	1.500	1.490	1.490	368,000	548,320	1.4900	1.244	1.244	1.252	1.244	1.244	440,923	1.2436	0.68%
2023-10-17	0	1.480	1.480	1.490	1.480	1.500	328,000	489,680	1.4929	1.235	1.235	1.244	1.235	1.252	392,997	1.2460	-0.67%
2023-10-16	0	1.490	1.480	1.500	1.490	1.500	188,000	281,900	1.4995	1.244	1.235	1.252	1.244	1.252	225,254	1.2515	-0.67%
2023-10-13	0	1.500	1.500	1.510	1.500	1.510	90,000	135,300	1.5033	1.252	1.252	1.260	1.252	1.260	107,834	1.2547	-0.66%
2023-10-12	0	1.510	1.500	1.510	1.490	1.510	90,000	134,640	1.4960	1.260	1.252	1.260	1.244	1.260	107,834	1.2486	-0.66%
2023-10-11	0	1.520	1.490	1.540	1.460	1.520	76,000	114,000	1.5000	1.269	1.244	1.285	1.219	1.269	91,060	1.2519	0.00%
2023-10-10	0	1.520	1.500	1.520	1.500	1.520	22,000	33,400	1.5182	1.269	1.252	1.269	1.252	1.269	26,360	1.2671	0.66%
2023-10-09	0	1.510	1.510	1.540	-	-	0	0	-	1.260	1.260	1.285	-	-	0	-	0.00%
2023-10-06	0	1.510	1.530	1.540	1.500	1.510	110,000	166,080	1.5098	1.260	1.277	1.285	1.252	1.260	131,798	1.2601	0.67%
2023-10-05	0	1.500	1.500	1.530	1.500	1.520	56,000	84,760	1.5136	1.252	1.252	1.277	1.252	1.269	67,097	1.2632	-1.32%
2023-10-04	0	1.520	1.500	1.520	1.520	1.520	6,000	9,120	1.5200	1.269	1.252	1.269	1.269	1.269	7,189	1.2686	0.00%
2023-10-03	0	1.520	1.500	1.520	1.490	1.520	120,000	180,700	1.5058	1.269	1.252	1.269	1.244	1.269	143,779	1.2568	0.00%
2023-09-29	0	1.520	1.510	1.530	1.470	1.520	141,366	213,901	1.5131	1.269	1.260	1.277	1.227	1.269	169,379	1.2629	1.33%
2023-09-28	0	1.500	1.480	1.500	1.490	1.500	816,000	1,219,860	1.4949	1.252	1.235	1.252	1.244	1.252	977,699	1.2477	-1.32%
2023-09-27	0	1.520	1.490	1.540	1.500	1.520	112,000	169,260	1.5113	1.269	1.244	1.285	1.252	1.269	134,194	1.2613	2.01%
2023-09-26	0	1.490	1.490	1.500	1.490	1.490	66,000	98,340	1.4900	1.244	1.244	1.252	1.244	1.244	79,079	1.2436	-0.67%
2023-09-25	0	1.500	1.500	1.520	1.480	1.520	36,000	54,080	1.5022	1.252	1.252	1.269	1.235	1.269	43,134	1.2538	0.30%
2023-09-22	0	1.530	1.530	1.560	1.530	1.550	932,000	1,426,360	1.5304	1.248	1.248	1.273	1.248	1.264	1,142,447	1.2485	0.00%
2023-09-21	0	1.530	1.530	1.540	1.520	1.550	42,000	64,180	1.5281	1.248	1.248	1.256	1.240	1.264	51,484	1.2466	0.66%
2023-09-20	0	1.520	1.520	1.550	1.520	1.530	54,000	82,420	1.5263	1.240	1.240	1.264	1.240	1.248	66,193	1.2451	-0.65%
2023-09-19	0	1.530	1.530	1.560	1.520	1.550	606,000	928,360	1.5319	1.248	1.248	1.273	1.240	1.264	742,836	1.2498	0.00%
2023-09-18	0	1.530	1.530	1.550	1.530	1.550	298,000	456,360	1.5314	1.248	1.248	1.264	1.248	1.264	365,289	1.2493	-0.65%
2023-09-15	0	1.540	1.540	1.580	1.540	1.600	256,000	399,079	1.5589	1.256	1.256	1.289	1.256	1.305	313,805	1.2717	-1.28%
2023-09-14	0	1.560	1.560	1.580	-	-	0	0	-	1.273	1.273	1.289	-	-	0	-	0.00%
2023-09-13	0	1.560	1.560	1.580	1.560	1.560	22,000	34,320	1.5600	1.273	1.273	1.289	1.273	1.273	26,968	1.2726	-1.27%
2023-09-12	0	1.580	1.530	1.580	1.530	1.580	274,000	423,900	1.5471	1.289	1.248	1.289	1.248	1.289	335,870	1.2621	1.94%
2023-09-11	0	1.550	1.550	1.580	1.550	1.570	22,000	34,500	1.5682	1.264	1.264	1.289	1.264	1.281	26,968	1.2793	-1.90%
2023-09-07	0	1.580	1.550	1.590	-	-	0	0	-	1.289	1.264	1.297	-	-	0	-	0.00%
2023-09-06	0	1.580	1.550	1.580	1.540	1.580	218,000	336,320	1.5428	1.289	1.264	1.289	1.256	1.289	267,225	1.2586	0.64%
2023-09-05	0	1.570	1.560	1.570	1.570	1.580	70,000	110,140	1.5734	1.281	1.273	1.281	1.281	1.289	85,806	1.2836	-0.63%
2023-09-04	0	1.580	1.580	1.600	1.570	1.600	116,000	183,560	1.5824	1.289	1.289	1.305	1.281	1.305	142,193	1.2909	0.64%
2023-08-31	0	1.570	1.570	1.600	1.570	1.600	296,000	470,100	1.5882	1.281	1.281	1.305	1.281	1.305	362,837	1.2956	0.00%
2023-08-30	0	1.570	1.560	1.590	1.550	1.590	200,000	312,600	1.5630	1.281	1.273	1.297	1.264	1.297	245,160	1.2751	1.95%
2023-08-29	0	1.540	1.540	1.560	1.530	1.570	426,000	656,280	1.5406	1.256	1.256	1.273	1.248	1.281	522,191	1.2568	-0.65%
2023-08-28	0	1.550	1.550	1.570	1.540	1.560	168,000	260,820	1.5525	1.264	1.264	1.281	1.256	1.273	205,935	1.2665	-0.64%
2023-08-25	0	1.560	1.530	1.560	1.530	1.560	534,361	833,501	1.5598	1.273	1.248	1.273	1.248	1.273	655,020	1.2725	1.96%
2023-08-24	0	1.530	1.530	1.560	1.520	1.560	428,000	656,279	1.5334	1.248	1.248	1.273	1.240	1.273	524,643	1.2509	0.00%
2023-08-23	0	1.530	1.530	1.540	1.530	1.550	150,000	230,800	1.5387	1.248	1.248	1.256	1.248	1.264	183,870	1.2552	0.00%
2023-08-22	0	1.530	1.530	1.560	1.520	1.520	2,000	3,040	1.5200	1.248	1.248	1.273	1.240	1.240	2,452	1.2400	0.00%
2023-08-21	0	1.530	1.520	1.550	1.520	1.560	246,000	379,480	1.5426	1.248	1.240	1.264	1.240	1.273	301,547	1.2584	0.00%
2023-08-18	0	1.530	1.530	1.570	1.530	1.540	246,000	376,680	1.5312	1.248	1.248	1.281	1.248	1.256	301,547	1.2492	-1.29%
2023-08-17	0	1.550	1.550	1.570	1.540	1.560	168,000	260,500	1.5506	1.264	1.264	1.281	1.256	1.273	205,935	1.2650	-1.90%
2023-08-16	0	1.580	1.560	1.580	-	-	0	0	-	1.289	1.273	1.289	-	-	0	-	0.00%
2023-08-15	0	1.580	1.590	1.600	1.580	1.580	314,000	496,180	1.5802	1.289	1.297	1.305	1.289	1.289	384,902	1.2891	-0.63%
2023-08-14	0	1.590	1.580	1.600	1.580	1.590	144,000	228,880	1.5894	1.297	1.289	1.305	1.289	1.297	176,515	1.2967	-0.62%
2023-08-11	0	1.600	1.600	1.630	1.600	1.610	242,000	387,720	1.6021	1.305	1.305	1.330	1.305	1.313	296,644	1.3070	0.00%
2023-08-10	0	1.600	1.590	1.610	-	-	0	0	-	1.305	1.297	1.313	-	-	0	-	0.00%
2023-08-09	0	1.600	1.600	1.610	1.600	1.620	774,000	1,241,140	1.6035	1.305	1.305	1.313	1.305	1.322	948,770	1.3082	-1.23%
2023-08-08	0	1.620	1.620	1.640	1.600	1.640	828,000	1,339,980	1.6183	1.322	1.322	1.338	1.305	1.338	1,014,963	1.3202	-1.82%
2023-08-07	0	1.650	1.650	1.660	1.650	1.650	78,000	128,700	1.6500	1.346	1.346	1.354	1.346	1.346	95,612	1.3461	0.00%
2023-08-04	0	1.650	1.650	1.660	1.640	1.660	156,000	257,920	1.6533	1.346	1.346	1.354	1.338	1.354	191,225	1.3488	-1.20%
2023-08-03	0	1.670	1.660	1.670	1.660	1.670	62,000	103,100	1.6629	1.362	1.354	1.362	1.354	1.362	76,000	1.3566	-0.60%
2023-08-02	0	1.680	1.670	1.690	1.680	1.680	46,000	77,280	1.6800	1.371	1.362	1.379	1.371	1.371	56,387	1.3705	0.00%
2023-08-01	0	1.680	1.680	1.700	1.670	1.690	278,000	467,620	1.6821	1.371	1.371	1.387	1.362	1.379	340,773	1.3722	1.82%
2023-07-31	0	1.650	1.650	1.670	1.650	1.670	360,000	599,020	1.6639	1.346	1.346	1.362	1.346	1.362	441,288	1.3574	0.00%
2023-07-28	0	1.650	1.630	1.660	1.620	1.680	606,400	1,000,068	1.6492	1.346	1.330	1.354	1.322	1.371	743,326	1.3454	1.23%
2023-07-27	0	1.630	1.620	1.650	1.630	1.640	240,000	391,760	1.6323	1.330	1.322	1.346	1.330	1.338	294,192	1.3316	0.00%
2023-07-26	0	1.630	1.630	1.640	1.630	1.650	392,000	639,520	1.6314	1.330	1.330	1.338	1.330	1.346	480,514	1.3309	-1.21%
2023-07-25	0	1.650	1.630	1.650	1.620	1.650	196,000	320,280	1.6341	1.346	1.330	1.346	1.322	1.346	240,257	1.3331	1.85%
2023-07-24	0	1.620	1.620	1.640	1.620	1.620	240,000	388,800	1.6200	1.322	1.322	1.338	1.322	1.322	294,192	1.3216	-1.22%
2023-07-21	0	1.640	1.640	1.650	1.620	1.640	92,000	150,540	1.6363	1.338	1.338	1.346	1.322	1.338	112,774	1.3349	1.23%
2023-07-20	0	1.620	1.620	1.630	1.620	1.630	162,000	262,840	1.6225	1.322	1.322	1.330	1.322	1.330	198,580	1.3236	-0.61%
2023-07-19	0	1.630	1.630	1.640	1.600	1.630	206,000	332,240	1.6128	1.330	1.330	1.338	1.305	1.330	252,515	1.3157	1.24%
2023-07-18	0	1.610	1.610	1.620	1.610	1.620	120,000	193,320	1.6110	1.313	1.313	1.322	1.313	1.322	147,096	1.3142	-0.62%
2023-07-14	0	1.620	1.620	1.640	1.610	1.630	88,000	142,600	1.6205	1.322	1.322	1.338	1.313	1.330	107,871	1.3220	-0.61%
2023-07-13	0	1.630	1.600	1.630	1.600	1.640	62,000	99,620	1.6068	1.330	1.305	1.330	1.305	1.338	76,000	1.3108	1.24%
2023-07-12	0	1.610	1.620	1.640	1.590	1.620	4,000	6,420	1.6050	1.313	1.322	1.338	1.297	1.322	4,903	1.3093	0.00%
2023-07-11	0	1.610	1.610	1.620	1.600	1.610	248,000	398,800	1.6081	1.313	1.313	1.322	1.305	1.313	303,999	1.3118	0.00%
2023-07-10	0	1.610	1.610	1.620	1.610	1.620	358,000	576,880	1.6114	1.313	1.313	1.322	1.313	1.322	438,837	1.3146	-0.62%
2023-07-07	0	1.620	1.620	1.630	1.590	1.620	106,000	170,780	1.6111	1.322	1.322	1.330	1.297	1.322	129,935	1.3144	0.62%
2023-07-06	0	1.610	1.600	1.610	1.600	1.620	240,000	385,800	1.6075	1.313	1.305	1.313	1.305	1.322	294,192	1.3114	-0.62%
2023-07-05	0	1.620	1.620	1.650	1.620	1.680	124,000	202,100	1.6298	1.322	1.322	1.346	1.322	1.371	151,999	1.3296	-0.61%
2023-07-04	0	1.630	1.630	1.650	1.630	1.650	36,000	58,720	1.6311	1.330	1.330	1.346	1.330	1.346	44,129	1.3306	0.00%
2023-07-03	0	1.630	1.630	1.650	1.620	1.630	24,000	38,960	1.6233	1.330	1.330	1.346	1.322	1.330	29,419	1.3243	0.62%
2023-06-30	0	1.620	1.620	1.650	1.620	1.620	12,000	19,440	1.6200	1.322	1.322	1.346	1.322	1.322	14,710	1.3216	-1.22%
2023-06-29	0	1.640	1.620	1.650	1.620	1.660	40,000	65,480	1.6370	1.338	1.322	1.346	1.322	1.354	49,032	1.3355	0.92%
2023-06-28	0	1.680	1.660	1.680	1.670	1.680	212,000	353,680	1.6683	1.326	1.310	1.326	1.318	1.326	268,665	1.3164	1.82%
2023-06-27	0	1.650	1.650	1.670	1.640	1.640	978,000	1,603,920	1.6400	1.302	1.302	1.318	1.294	1.294	1,239,410	1.2941	0.00%
2023-06-26	0	1.650	1.640	1.650	1.640	1.670	220,000	361,020	1.6410	1.302	1.294	1.302	1.294	1.318	278,804	1.2949	0.00%
2023-06-23	0	1.650	1.650	1.670	1.650	1.690	707,670	1,181,808	1.6700	1.302	1.302	1.318	1.302	1.334	896,823	1.3178	-1.79%
2023-06-21	0	1.680	1.680	1.710	1.670	1.710	14,000	23,780	1.6986	1.326	1.326	1.349	1.318	1.349	17,742	1.3403	0.00%
2023-06-20	0	1.680	1.680	1.690	1.680	1.690	32,000	54,060	1.6894	1.326	1.326	1.334	1.326	1.334	40,553	1.3331	-1.18%
2023-06-19	0	1.700	1.690	1.720	1.690	1.730	92,000	156,800	1.7043	1.341	1.334	1.357	1.334	1.365	116,591	1.3449	0.00%
2023-06-16	0	1.700	1.690	1.710	1.690	1.700	528,000	897,420	1.6997	1.341	1.334	1.349	1.334	1.341	669,129	1.3412	1.19%
2023-06-15	0	1.680	1.680	1.690	1.660	1.690	860,000	1,437,420	1.6714	1.326	1.326	1.334	1.310	1.334	1,089,869	1.3189	0.60%
2023-06-14	0	1.670	1.660	1.680	1.650	1.670	274,000	454,920	1.6603	1.318	1.310	1.326	1.302	1.318	347,237	1.3101	-0.60%
2023-06-13	0	1.680	1.660	1.680	1.660	1.680	24,000	39,980	1.6658	1.326	1.310	1.326	1.310	1.326	30,415	1.3145	1.20%
2023-06-12	0	1.660	1.660	1.670	1.650	1.660	118,000	195,600	1.6576	1.310	1.310	1.318	1.302	1.310	149,540	1.3080	-1.19%
2023-06-09	0	1.680	1.660	1.680	1.640	1.680	570,000	947,400	1.6621	1.326	1.310	1.326	1.294	1.326	722,355	1.3115	1.20%
2023-06-08	0	1.660	1.640	1.670	1.660	1.660	22,000	36,520	1.6600	1.310	1.294	1.318	1.310	1.310	27,880	1.3099	1.22%
2023-06-07	0	1.640	1.630	1.660	1.630	1.650	500,000	820,260	1.6405	1.294	1.286	1.310	1.286	1.302	633,645	1.2945	-0.61%
2023-06-06	0	1.650	1.650	1.680	1.640	1.670	606,000	1,005,640	1.6595	1.302	1.302	1.326	1.294	1.318	767,978	1.3095	0.61%
2023-06-05	0	1.640	1.640	1.660	1.640	1.660	68,000	111,560	1.6406	1.294	1.294	1.310	1.294	1.310	86,176	1.2946	-1.20%
2023-06-02	0	1.660	1.640	1.680	-	-	0	0	-	1.310	1.294	1.326	-	-	0	-	0.00%
2023-06-01	0	1.660	1.640	1.680	1.630	1.690	1,394,000	2,337,300	1.6767	1.310	1.294	1.326	1.286	1.334	1,766,602	1.3230	3.11%
2023-05-31	0	1.610	1.600	1.610	1.610	1.610	26,000	41,860	1.6100	1.270	1.263	1.270	1.270	1.270	32,950	1.2704	-1.83%
2023-05-30	0	1.640	1.640	1.650	1.620	1.660	116,000	188,640	1.6262	1.294	1.294	1.302	1.278	1.310	147,006	1.2832	0.00%
2023-05-29	0	1.640	1.640	1.670	1.620	1.650	76,000	124,960	1.6442	1.294	1.294	1.318	1.278	1.302	96,314	1.2974	-0.61%
2023-05-25	0	1.650	1.640	1.650	1.630	1.660	360,000	590,700	1.6408	1.302	1.294	1.302	1.286	1.310	456,224	1.2948	-1.20%
2023-05-24	0	1.670	1.670	1.680	1.660	1.680	638,000	1,066,040	1.6709	1.318	1.318	1.326	1.310	1.326	808,531	1.3185	-1.76%
2023-05-23	0	1.700	1.680	1.700	1.680	1.700	22,000	37,000	1.6818	1.341	1.326	1.341	1.326	1.341	27,880	1.3271	-0.58%
2023-05-22	0	1.710	1.680	1.710	1.690	1.710	44,000	74,920	1.7027	1.349	1.326	1.349	1.334	1.349	55,761	1.3436	1.18%
2023-05-19	0	1.690	1.680	1.690	1.670	1.690	348,000	582,620	1.6742	1.334	1.326	1.334	1.318	1.334	441,017	1.3211	0.00%
2023-05-18	0	1.690	1.670	1.690	1.670	1.700	262,000	442,580	1.6892	1.334	1.318	1.334	1.318	1.341	332,030	1.3330	0.60%
2023-05-17	0	1.680	1.670	1.680	1.680	1.720	724,000	1,221,320	1.6869	1.326	1.318	1.326	1.326	1.357	917,518	1.3311	-2.89%
2023-05-16	0	1.730	1.690	1.730	1.690	1.740	380,000	653,520	1.7198	1.365	1.334	1.365	1.334	1.373	481,570	1.3571	0.00%
2023-05-15	0	1.730	1.710	1.730	1.690	1.730	358,000	613,240	1.7130	1.365	1.349	1.365	1.334	1.365	453,690	1.3517	1.76%
2023-05-12	0	1.700	1.690	1.700	1.700	1.730	506,000	866,840	1.7131	1.341	1.334	1.341	1.341	1.365	641,249	1.3518	0.00%
2023-05-11	0	1.700	1.700	1.720	1.700	1.740	510,000	873,680	1.7131	1.341	1.341	1.357	1.341	1.373	646,318	1.3518	-0.58%
2023-05-10	0	1.710	1.710	1.720	1.710	1.730	140,000	240,260	1.7161	1.349	1.349	1.357	1.349	1.365	177,421	1.3542	-0.58%
2023-05-09	0	1.720	1.720	1.730	1.680	1.760	1,766,000	3,085,700	1.7473	1.357	1.357	1.365	1.326	1.389	2,238,034	1.3788	1.78%
2023-05-08	0	1.690	1.680	1.700	1.660	1.710	1,078,000	1,828,400	1.6961	1.334	1.326	1.341	1.310	1.349	1,366,139	1.3384	1.20%
2023-05-05	0	1.670	1.660	1.670	1.670	1.680	252,000	422,080	1.6749	1.318	1.310	1.318	1.318	1.326	319,357	1.3217	0.60%
2023-05-04	0	1.660	1.650	1.660	1.650	1.670	552,000	915,320	1.6582	1.310	1.302	1.310	1.302	1.318	699,544	1.3085	1.84%
2023-05-03	0	1.630	1.630	1.640	1.620	1.630	214,000	348,160	1.6269	1.286	1.286	1.294	1.278	1.286	271,200	1.2838	0.00%
2023-05-02	0	1.630	1.620	1.640	1.590	1.640	498,000	807,160	1.6208	1.286	1.278	1.294	1.255	1.294	631,110	1.2790	2.52%
2023-04-28	0	1.590	1.590	1.600	1.570	1.590	182,000	288,280	1.5840	1.255	1.255	1.263	1.239	1.255	230,647	1.2499	0.63%
2023-04-27	0	1.580	1.570	1.580	1.570	1.580	112,800	177,664	1.5750	1.247	1.239	1.247	1.239	1.247	142,950	1.2428	0.64%
2023-04-26	0	1.570	1.570	1.580	1.550	1.570	380,000	596,120	1.5687	1.239	1.239	1.247	1.223	1.239	481,570	1.2379	0.64%
2023-04-25	0	1.560	1.560	1.570	1.560	1.570	536,400	840,232	1.5664	1.231	1.231	1.239	1.231	1.239	679,774	1.2360	-0.64%
2023-04-24	0	1.570	1.570	1.590	1.570	1.580	216,000	339,600	1.5722	1.239	1.239	1.255	1.239	1.247	273,735	1.2406	0.00%
2023-04-21	0	1.570	1.570	1.580	1.570	1.580	196,000	308,620	1.5746	1.239	1.239	1.247	1.239	1.247	248,389	1.2425	0.00%
2023-04-20	0	1.570	1.570	1.590	1.560	1.590	130,000	205,660	1.5820	1.239	1.239	1.255	1.231	1.255	164,748	1.2483	0.64%
2023-04-19	0	1.560	1.560	1.590	1.550	1.580	930,000	1,454,560	1.5640	1.231	1.231	1.255	1.223	1.247	1,178,580	1.2342	-1.89%
2023-04-18	0	1.590	1.590	1.600	1.590	1.600	134,000	214,200	1.5985	1.255	1.255	1.263	1.255	1.263	169,817	1.2614	-0.62%
2023-04-17	0	1.600	1.580	1.600	1.560	1.600	110,000	175,340	1.5940	1.263	1.247	1.263	1.231	1.263	139,402	1.2578	2.56%
2023-04-14	0	1.560	1.560	1.590	1.560	1.570	226,000	354,520	1.5687	1.231	1.231	1.255	1.231	1.239	286,408	1.2378	-0.64%
2023-04-13	0	1.570	1.570	1.580	1.560	1.580	158,000	247,860	1.5687	1.239	1.239	1.247	1.231	1.247	200,232	1.2379	-0.63%
2023-04-12	0	1.580	1.570	1.580	1.570	1.590	651,558	1,029,366	1.5799	1.247	1.239	1.247	1.239	1.255	825,713	1.2466	1.28%
2023-04-11	0	1.560	1.550	1.560	1.550	1.570	472,000	736,940	1.5613	1.231	1.223	1.231	1.223	1.239	598,161	1.2320	0.65%
2023-04-06	0	1.550	1.550	1.570	1.550	1.570	162,000	252,560	1.5590	1.223	1.223	1.239	1.223	1.239	205,301	1.2302	0.00%
2023-04-04	0	1.550	1.550	1.560	1.550	1.550	10,000	15,500	1.5500	1.223	1.223	1.231	1.223	1.223	12,673	1.2231	-0.64%
2023-04-03	0	1.560	1.560	1.570	1.560	1.570	58,000	90,960	1.5683	1.231	1.231	1.239	1.231	1.239	73,503	1.2375	0.00%
2023-03-31	0	1.560	1.560	1.570	1.550	1.570	984,000	1,535,600	1.5606	1.231	1.231	1.239	1.223	1.239	1,247,013	1.2314	0.65%
2023-03-30	0	1.550	1.550	1.570	-	-	0	0	-	1.223	1.223	1.239	-	-	0	-	0.00%
2023-03-29	0	1.550	1.550	1.570	1.540	1.560	256,000	396,860	1.5502	1.223	1.223	1.239	1.215	1.231	324,426	1.2233	-1.27%
2023-03-28	0	1.570	1.560	1.590	1.560	1.570	86,000	134,820	1.5677	1.239	1.231	1.255	1.231	1.239	108,987	1.2370	1.29%
2023-03-27	0	1.550	1.550	1.570	1.530	1.560	114,000	176,460	1.5479	1.223	1.223	1.239	1.207	1.231	144,471	1.2214	-1.27%
2023-03-24	0	1.570	1.550	1.580	1.570	1.570	30,000	47,100	1.5700	1.239	1.223	1.247	1.239	1.239	38,019	1.2389	0.00%
2023-03-23	0	1.570	1.550	1.570	1.550	1.570	244,000	381,000	1.5615	1.239	1.223	1.239	1.223	1.239	309,219	1.2321	0.64%
2023-03-22	0	1.560	1.560	1.570	1.550	1.560	132,000	205,040	1.5533	1.231	1.231	1.239	1.223	1.231	167,282	1.2257	-0.64%
2023-03-21	0	1.570	1.560	1.580	1.560	1.580	270,000	423,520	1.5686	1.239	1.231	1.247	1.231	1.247	342,168	1.2378	0.00%
2023-03-20	0	1.570	1.560	1.590	1.560	1.570	114,000	178,540	1.5661	1.239	1.231	1.255	1.231	1.239	144,471	1.2358	-1.26%
2023-03-17	0	1.590	1.580	1.590	1.570	1.590	214,000	337,140	1.5754	1.255	1.247	1.255	1.239	1.255	271,200	1.2431	1.27%
2023-03-16	0	1.570	1.560	1.580	1.560	1.570	178,000	278,860	1.5666	1.239	1.231	1.247	1.231	1.239	225,578	1.2362	0.00%
2023-03-15	0	1.570	1.570	1.580	1.550	1.570	66,000	102,740	1.5567	1.239	1.239	1.247	1.223	1.239	83,641	1.2283	1.29%
2023-03-14	0	1.550	1.550	1.570	1.550	1.560	84,000	130,740	1.5564	1.223	1.223	1.239	1.223	1.231	106,452	1.2282	-0.64%
2023-03-13	0	1.560	1.560	1.570	1.560	1.570	382,000	599,220	1.5686	1.231	1.231	1.239	1.231	1.239	484,105	1.2378	-0.64%
2023-03-10	0	1.570	1.570	1.580	1.570	1.580	464,000	729,780	1.5728	1.239	1.239	1.247	1.239	1.247	588,023	1.2411	-0.63%
2023-03-09	0	1.580	1.580	1.590	1.580	1.580	104,000	164,320	1.5800	1.247	1.247	1.255	1.247	1.247	131,798	1.2468	0.00%
2023-03-08	0	1.580	1.580	1.610	1.580	1.590	384,000	607,160	1.5811	1.247	1.247	1.270	1.247	1.255	486,639	1.2477	-0.63%
2023-03-07	0	1.590	1.590	1.610	1.580	1.620	622,000	994,140	1.5983	1.255	1.255	1.270	1.247	1.278	788,254	1.2612	1.27%
2023-03-06	0	1.570	1.570	1.580	1.570	1.590	206,000	325,340	1.5793	1.239	1.239	1.247	1.239	1.255	261,062	1.2462	-1.26%
2023-03-03	0	1.590	1.570	1.590	1.570	1.590	662,000	1,045,920	1.5799	1.255	1.239	1.255	1.239	1.255	838,946	1.2467	1.27%
2023-03-02	0	1.570	1.570	1.590	1.570	1.600	410,000	647,720	1.5798	1.239	1.239	1.255	1.239	1.263	519,589	1.2466	-1.87%
2023-03-01	0	1.600	1.590	1.610	1.570	1.600	478,000	758,100	1.5860	1.263	1.255	1.270	1.239	1.263	605,765	1.2515	0.63%
2023-02-28	0	1.590	1.570	1.590	1.570	1.590	412,000	646,920	1.5702	1.255	1.239	1.255	1.239	1.255	522,123	1.2390	-0.62%
2023-02-27	0	1.600	1.570	1.600	1.570	1.600	706,000	1,114,980	1.5793	1.263	1.239	1.263	1.239	1.263	894,707	1.2462	0.00%
2023-02-24	0	1.600	1.590	1.600	1.600	1.600	382,000	611,200	1.6000	1.263	1.255	1.263	1.263	1.263	484,105	1.2625	0.00%
2023-02-23	0	1.600	1.600	1.610	1.600	1.610	132,000	211,780	1.6044	1.263	1.263	1.270	1.263	1.270	167,282	1.2660	0.00%
2023-02-22	0	1.600	1.600	1.620	1.600	1.620	44,000	71,020	1.6141	1.263	1.263	1.278	1.263	1.278	55,761	1.2737	-0.62%
2023-02-21	0	1.610	1.610	1.620	1.610	1.610	32,000	51,520	1.6100	1.270	1.270	1.278	1.270	1.270	40,553	1.2704	0.00%
2023-02-20	0	1.610	1.600	1.630	1.600	1.620	56,000	90,140	1.6096	1.270	1.263	1.286	1.263	1.278	70,968	1.2701	-0.62%
2023-02-17	0	1.620	1.610	1.620	1.610	1.620	20,000	32,220	1.6110	1.278	1.270	1.278	1.270	1.278	25,346	1.2712	-0.61%
2023-02-16	0	1.630	1.600	1.630	1.600	1.630	156,000	250,460	1.6055	1.286	1.263	1.286	1.263	1.286	197,697	1.2669	0.00%
2023-02-15	0	1.630	1.600	1.630	1.600	1.630	136,000	217,660	1.6004	1.286	1.263	1.286	1.263	1.286	172,351	1.2629	0.62%
2023-02-14	0	1.620	1.600	1.620	1.600	1.620	20,000	32,040	1.6020	1.278	1.263	1.278	1.263	1.278	25,346	1.2641	0.62%
2023-02-13	0	1.610	1.600	1.620	1.600	1.620	364,000	584,240	1.6051	1.270	1.263	1.278	1.263	1.278	461,294	1.2665	0.62%
2023-02-10	0	1.600	1.600	1.630	1.590	1.600	122,000	195,180	1.5998	1.263	1.263	1.286	1.255	1.263	154,609	1.2624	-1.84%
2023-02-09	0	1.630	1.620	1.640	1.620	1.630	58,031	94,290	1.6248	1.286	1.278	1.294	1.278	1.286	73,542	1.2821	1.87%
2023-02-08	0	1.600	1.600	1.620	1.600	1.620	106,000	170,260	1.6062	1.263	1.263	1.278	1.263	1.278	134,333	1.2674	-1.23%
2023-02-07	0	1.620	1.600	1.630	1.600	1.640	268,000	431,800	1.6112	1.278	1.263	1.286	1.263	1.294	339,634	1.2714	-1.22%
2023-02-06	0	1.640	1.620	1.640	1.610	1.650	90,000	145,820	1.6202	1.294	1.278	1.294	1.270	1.302	114,056	1.2785	-0.61%
2023-02-03	0	1.650	1.620	1.650	-	-	0	0	-	1.302	1.278	1.302	-	-	0	-	0.00%
2023-02-02	0	1.650	1.620	1.650	1.620	1.650	164,000	269,000	1.6402	1.302	1.278	1.302	1.278	1.302	207,836	1.2943	0.61%
2023-02-01	0	1.640	1.620	1.640	1.610	1.640	152,000	247,860	1.6307	1.294	1.278	1.294	1.270	1.294	192,628	1.2867	1.23%
2023-01-31	0	1.620	1.610	1.630	1.610	1.640	192,000	312,280	1.6265	1.278	1.270	1.286	1.270	1.294	243,320	1.2834	0.00%
2023-01-30	0	1.620	1.630	1.640	1.620	1.660	254,000	416,180	1.6385	1.278	1.286	1.294	1.278	1.310	321,892	1.2929	-0.61%
2023-01-27	0	1.630	1.630	1.640	1.630	1.670	218,000	357,060	1.6379	1.286	1.286	1.294	1.286	1.318	276,269	1.2924	-1.21%
2023-01-26	0	1.650	1.640	1.650	1.630	1.650	236,000	386,380	1.6372	1.302	1.294	1.302	1.286	1.302	299,080	1.2919	0.61%
2023-01-20	0	1.640	1.630	1.640	1.620	1.650	184,000	300,920	1.6354	1.294	1.286	1.294	1.278	1.302	233,181	1.2905	1.86%
2023-01-19	0	1.610	1.610	1.620	1.580	1.620	152,000	243,120	1.5995	1.270	1.270	1.278	1.247	1.278	192,628	1.2621	0.62%
2023-01-18	0	1.600	1.600	1.620	1.600	1.630	420,000	681,220	1.6220	1.263	1.263	1.278	1.263	1.286	532,262	1.2799	0.00%
2023-01-17	0	1.600	1.600	1.620	1.600	1.620	170,000	272,840	1.6049	1.263	1.263	1.278	1.263	1.278	215,439	1.2664	-0.62%
2023-01-16	0	1.610	1.610	1.630	1.590	1.620	338,000	544,120	1.6098	1.270	1.270	1.286	1.255	1.278	428,344	1.2703	0.62%
2023-01-13	0	1.600	1.600	1.620	1.600	1.600	22,001	35,201	1.6000	1.263	1.263	1.278	1.263	1.263	27,882	1.2625	0.00%
2023-01-12	0	1.600	1.580	1.610	1.580	1.620	330,000	522,940	1.5847	1.263	1.247	1.270	1.247	1.278	418,206	1.2504	-1.23%
2023-01-11	0	1.620	1.590	1.620	1.590	1.630	408,000	653,600	1.6020	1.278	1.255	1.278	1.255	1.286	517,054	1.2641	0.62%
2023-01-10	0	1.610	1.610	1.620	1.590	1.630	302,000	484,780	1.6052	1.270	1.270	1.278	1.255	1.286	382,722	1.2667	-0.62%
2023-01-09	0	1.620	1.620	1.630	1.610	1.650	124,000	201,960	1.6287	1.278	1.278	1.286	1.270	1.302	157,144	1.2852	0.62%
2023-01-06	0	1.610	1.590	1.610	1.580	1.610	106,000	170,360	1.6072	1.270	1.255	1.270	1.247	1.270	134,333	1.2682	0.00%
2023-01-05	0	1.610	1.600	1.610	1.550	1.620	246,000	393,980	1.6015	1.270	1.263	1.270	1.223	1.278	311,753	1.2638	1.90%
2023-01-04	0	1.580	1.560	1.590	1.510	1.580	520,600	811,212	1.5582	1.247	1.231	1.255	1.192	1.247	659,751	1.2296	3.95%
2023-01-03	0	1.520	1.520	1.530	1.500	1.550	308,000	468,800	1.5221	1.199	1.199	1.207	1.184	1.223	390,325	1.2010	1.33%
2022-12-30	0	1.500	1.480	1.520	1.500	1.500	152,000	228,020	1.5001	1.184	1.168	1.199	1.184	1.184	192,628	1.1837	0.00%
2022-12-29	0	1.500	1.500	1.520	1.500	1.510	220,000	330,200	1.5009	1.184	1.184	1.199	1.184	1.192	278,804	1.1843	-1.32%
2022-12-28	0	1.520	1.510	1.530	1.510	1.560	304,000	462,380	1.5210	1.199	1.192	1.207	1.192	1.231	385,256	1.2002	0.66%
2022-12-23	0	1.510	1.530	1.540	1.500	1.510	24,000	36,140	1.5058	1.192	1.207	1.215	1.184	1.192	30,415	1.1882	-1.95%
2022-12-22	0	1.540	1.520	1.550	1.530	1.540	164,000	251,560	1.5339	1.215	1.199	1.223	1.207	1.215	207,836	1.2104	1.99%
2022-12-21	0	1.510	1.510	1.540	1.510	1.520	92,000	139,000	1.5109	1.192	1.192	1.215	1.192	1.199	116,591	1.1922	-1.31%
2022-12-20	0	1.530	1.520	1.540	1.530	1.550	382,000	587,200	1.5372	1.207	1.199	1.215	1.207	1.223	484,105	1.2130	-2.55%
2022-12-19	0	1.570	1.540	1.570	1.530	1.570	42,000	65,460	1.5586	1.239	1.215	1.239	1.207	1.239	53,226	1.2298	0.00%
2022-12-16	0	1.570	1.550	1.590	-	-	0	0	-	1.239	1.223	1.255	-	-	0	-	0.00%
2022-12-15	0	1.570	1.550	1.580	1.540	1.580	100,000	155,340	1.5534	1.239	1.223	1.247	1.215	1.247	126,729	1.2258	0.00%
2022-12-14	0	1.570	1.560	1.600	-	-	0	0	-	1.239	1.231	1.263	-	-	0	-	0.00%
2022-12-13	0	1.570	1.570	1.580	1.540	1.570	742,000	1,162,240	1.5664	1.239	1.239	1.247	1.215	1.239	940,329	1.2360	-0.63%
2022-12-12	0	1.580	1.510	1.580	1.520	1.620	586,000	923,340	1.5757	1.247	1.192	1.247	1.199	1.278	742,632	1.2433	0.64%
2022-12-09	0	1.570	1.550	1.570	1.530	1.580	112,000	172,360	1.5389	1.239	1.223	1.239	1.207	1.247	141,936	1.2143	1.95%
2022-12-08	0	1.540	1.560	1.570	1.470	1.570	1,218,000	1,867,180	1.5330	1.215	1.231	1.239	1.160	1.239	1,543,559	1.2097	2.67%
2022-12-07	0	1.500	1.480	1.500	1.470	1.540	609,226	904,573	1.4848	1.184	1.168	1.184	1.160	1.215	772,066	1.1716	1.35%
2022-12-06	0	1.480	1.500	1.510	1.460	1.500	168,000	246,880	1.4695	1.168	1.184	1.192	1.152	1.184	212,905	1.1596	-1.33%
2022-12-05	0	1.500	1.490	1.500	1.450	1.500	102,000	150,560	1.4761	1.184	1.176	1.184	1.144	1.184	129,264	1.1648	4.17%
2022-12-02	0	1.440	1.440	1.490	1.440	1.460	46,000	66,500	1.4457	1.136	1.136	1.176	1.136	1.152	58,295	1.1407	-2.04%
2022-12-01	0	1.470	1.470	1.510	1.460	1.490	180,000	266,220	1.4790	1.160	1.160	1.192	1.152	1.176	228,112	1.1671	-0.68%
2022-11-30	0	1.480	1.470	1.510	1.470	1.480	22,000	32,520	1.4782	1.168	1.160	1.192	1.160	1.168	27,880	1.1664	0.00%
2022-11-29	0	1.480	1.460	1.510	1.440	1.500	210,000	310,920	1.4806	1.168	1.152	1.192	1.136	1.184	266,131	1.1683	3.50%
2022-11-28	0	1.430	1.420	1.430	1.420	1.440	302,000	429,880	1.4234	1.128	1.121	1.128	1.121	1.136	382,722	1.1232	-0.69%
2022-11-25	0	1.440	1.440	1.450	1.430	1.460	56,000	81,020	1.4468	1.136	1.136	1.144	1.128	1.152	70,968	1.1416	2.13%
2022-11-24	0	1.410	1.410	1.450	1.400	1.420	98,000	138,040	1.4086	1.113	1.113	1.144	1.105	1.121	124,194	1.1115	-0.70%
2022-11-23	0	1.420	1.410	1.430	1.410	1.430	38,000	54,280	1.4284	1.121	1.113	1.128	1.113	1.128	48,157	1.1271	2.16%
2022-11-22	0	1.390	1.380	1.420	1.370	1.440	270,000	375,200	1.3896	1.097	1.089	1.121	1.081	1.136	342,168	1.0965	0.72%
2022-11-21	0	1.380	1.380	1.450	1.340	1.400	304,000	420,320	1.3826	1.089	1.089	1.144	1.057	1.105	385,256	1.0910	-1.43%
2022-11-18	0	1.400	1.400	1.450	1.400	1.400	108,000	151,200	1.4000	1.105	1.105	1.144	1.105	1.105	136,867	1.1047	-1.41%
2022-11-17	0	1.420	1.410	1.470	1.410	1.420	20,000	28,280	1.4140	1.121	1.113	1.160	1.113	1.121	25,346	1.1158	0.00%
2022-11-16	0	1.420	1.420	1.450	1.420	1.430	52,000	74,100	1.4250	1.121	1.121	1.144	1.121	1.128	65,899	1.1244	-0.70%
2022-11-15	0	1.430	1.430	1.440	1.400	1.450	94,000	134,640	1.4323	1.128	1.128	1.136	1.105	1.144	119,125	1.1302	2.14%
2022-11-14	0	1.400	1.400	1.430	1.380	1.430	254,000	358,260	1.4105	1.105	1.105	1.128	1.089	1.128	321,892	1.1130	2.19%
2022-11-11	0	1.370	1.370	1.400	1.350	1.380	186,000	253,860	1.3648	1.081	1.081	1.105	1.065	1.089	235,716	1.0770	3.01%
2022-11-10	0	1.330	1.320	1.340	1.330	1.350	82,000	109,500	1.3354	1.049	1.042	1.057	1.049	1.065	103,918	1.0537	-2.92%
2022-11-09	0	1.370	1.340	1.380	1.340	1.390	234,000	324,060	1.3849	1.081	1.057	1.089	1.057	1.097	296,546	1.0928	1.48%
2022-11-08	0	1.350	1.350	1.390	1.340	1.350	32,000	43,040	1.3450	1.065	1.065	1.097	1.057	1.065	40,553	1.0613	-1.46%
2022-11-07	0	1.370	1.380	1.390	1.330	1.390	136,000	186,940	1.3746	1.081	1.089	1.097	1.049	1.097	172,351	1.0846	1.48%
2022-11-04	0	1.350	1.350	1.370	1.330	1.370	226,000	306,800	1.3575	1.065	1.065	1.081	1.049	1.081	286,408	1.0712	0.75%
2022-11-03	0	1.340	1.300	1.350	-	-	0	0	-	1.057	1.026	1.065	-	-	0	-	0.00%
2022-11-02	0	1.340	1.310	1.340	1.320	1.350	166,000	221,860	1.3365	1.057	1.034	1.057	1.042	1.065	210,370	1.0546	4.69%
2022-11-01	0	1.280	1.280	1.300	1.250	1.300	136,000	171,760	1.2629	1.010	1.010	1.026	0.986	1.026	172,351	0.9966	0.79%
2022-10-31	0	1.270	1.270	1.310	1.260	1.310	178,000	228,700	1.2848	1.002	1.002	1.034	0.994	1.034	225,578	1.0138	0.00%
2022-10-28	0	1.270	1.270	1.280	1.260	1.270	50,000	63,480	1.2696	1.002	1.002	1.010	0.994	1.002	63,364	1.0018	-3.79%
2022-10-27	0	1.320	1.300	1.320	1.310	1.320	236,000	309,360	1.3108	1.042	1.026	1.042	1.034	1.042	299,080	1.0344	1.54%
2022-10-26	0	1.300	1.280	1.310	1.280	1.300	170,000	218,400	1.2847	1.026	1.010	1.034	1.010	1.026	215,439	1.0137	1.56%
2022-10-25	0	1.280	1.270	1.290	1.270	1.290	310,000	397,680	1.2828	1.010	1.002	1.018	1.002	1.018	392,860	1.0123	-0.78%
2022-10-24	0	1.290	1.280	1.290	1.280	1.300	152,000	195,900	1.2888	1.018	1.010	1.018	1.010	1.026	192,628	1.0170	-2.27%
2022-10-21	0	1.320	1.320	1.330	1.320	1.350	94,000	124,800	1.3277	1.042	1.042	1.049	1.042	1.065	119,125	1.0476	0.76%
2022-10-20	0	1.310	1.310	1.330	1.290	1.320	110,000	144,120	1.3102	1.034	1.034	1.049	1.018	1.042	139,402	1.0338	-0.76%
2022-10-19	0	1.320	1.320	1.340	1.320	1.320	110,000	145,200	1.3200	1.042	1.042	1.057	1.042	1.042	139,402	1.0416	0.00%
2022-10-18	0	1.320	1.320	1.330	1.310	1.330	148,000	195,800	1.3230	1.042	1.042	1.049	1.034	1.049	187,559	1.0439	0.76%
2022-10-17	0	1.310	1.300	1.320	1.290	1.310	247,921	324,079	1.3072	1.034	1.026	1.042	1.018	1.034	314,188	1.0315	-0.76%
2022-10-14	0	1.320	1.320	1.340	1.320	1.350	320,000	425,880	1.3309	1.042	1.042	1.057	1.042	1.065	405,533	1.0502	0.00%
2022-10-13	0	1.320	1.310	1.330	1.320	1.350	52,000	69,140	1.3296	1.042	1.034	1.049	1.042	1.065	65,899	1.0492	-2.22%
2022-10-12	0	1.350	1.340	1.350	1.330	1.350	110,000	147,740	1.3431	1.065	1.057	1.065	1.049	1.065	139,402	1.0598	0.00%
2022-10-11	0	1.350	1.340	1.350	1.310	1.360	1,122,000	1,485,520	1.3240	1.065	1.057	1.065	1.034	1.073	1,421,899	1.0447	-2.17%
2022-10-10	0	1.380	1.380	1.400	1.360	1.380	142,000	194,740	1.3714	1.089	1.089	1.105	1.073	1.089	179,955	1.0822	-0.72%
2022-10-07	0	1.390	1.390	1.400	1.380	1.410	238,000	331,700	1.3937	1.097	1.097	1.105	1.089	1.113	301,615	1.0997	-3.47%
2022-10-06	0	1.440	1.420	1.460	1.410	1.440	86,000	121,960	1.4181	1.136	1.121	1.152	1.113	1.136	108,987	1.1190	0.00%
2022-10-05	0	1.440	1.440	1.450	1.420	1.440	62,000	88,960	1.4348	1.136	1.136	1.144	1.121	1.136	78,572	1.1322	2.13%
2022-10-03	0	1.410	1.390	1.420	1.380	1.410	76,000	106,160	1.3968	1.113	1.097	1.121	1.089	1.113	96,314	1.1022	0.00%
2022-09-30	0	1.410	1.400	1.410	1.380	1.410	70,000	98,120	1.4017	1.113	1.105	1.113	1.089	1.113	88,710	1.1061	0.00%
2022-09-29	0	1.410	1.410	1.420	1.390	1.440	1,271,995	1,786,832	1.4047	1.113	1.113	1.121	1.097	1.136	1,611,986	1.1085	-3.42%
2022-09-28	0	1.460	1.450	1.470	1.450	1.480	300,000	437,060	1.4569	1.152	1.144	1.160	1.144	1.168	380,187	1.1496	-2.67%
2022-09-27	0	1.500	1.500	1.530	1.490	1.500	74,000	110,320	1.4908	1.184	1.184	1.207	1.176	1.184	93,779	1.1764	-0.66%
2022-09-26	0	1.510	1.510	1.540	1.510	1.540	368,000	560,640	1.5235	1.192	1.192	1.215	1.192	1.215	466,363	1.2022	-1.02%
2022-09-23	0	1.560	1.560	1.570	1.550	1.560	96,000	149,400	1.5563	1.204	1.204	1.211	1.196	1.204	124,411	1.2009	0.65%
2022-09-22	0	1.550	1.550	1.560	1.550	1.570	376,000	585,260	1.5565	1.196	1.196	1.204	1.196	1.211	487,277	1.2011	-1.27%
2022-09-21	0	1.570	1.570	1.590	1.570	1.590	108,000	170,620	1.5798	1.211	1.211	1.227	1.211	1.227	139,963	1.2190	-0.63%
2022-09-20	0	1.580	1.570	1.590	1.570	1.580	422,000	663,340	1.5719	1.219	1.211	1.227	1.211	1.219	546,891	1.2129	0.64%
2022-09-19	0	1.570	1.570	1.580	1.570	1.580	188,000	295,820	1.5735	1.211	1.211	1.219	1.211	1.219	243,639	1.2142	-0.63%
2022-09-16	0	1.580	1.570	1.590	1.580	1.610	404,000	647,660	1.6031	1.219	1.211	1.227	1.219	1.242	523,564	1.2370	0.00%
2022-09-15	0	1.580	1.580	1.590	1.580	1.600	314,000	497,000	1.5828	1.219	1.219	1.227	1.219	1.235	406,928	1.2213	-0.63%
2022-09-14	0	1.590	1.590	1.610	1.590	1.600	28,000	44,640	1.5943	1.227	1.227	1.242	1.227	1.235	36,287	1.2302	-1.24%
2022-09-13	0	1.610	1.610	1.640	1.590	1.630	260,000	422,540	1.6252	1.242	1.242	1.265	1.227	1.258	336,947	1.2540	0.00%
2022-09-09	0	1.610	1.600	1.640	1.590	1.610	76,000	122,240	1.6084	1.242	1.235	1.265	1.227	1.242	98,492	1.2411	0.62%
2022-09-08	0	1.600	1.590	1.600	1.590	1.600	84,000	134,160	1.5971	1.235	1.227	1.235	1.227	1.235	108,860	1.2324	0.00%
2022-09-07	0	1.600	1.590	1.610	1.590	1.610	168,000	268,760	1.5998	1.235	1.227	1.242	1.227	1.242	217,720	1.2344	0.63%
2022-09-06	0	1.590	1.590	1.610	1.590	1.610	244,000	392,360	1.6080	1.227	1.227	1.242	1.227	1.242	316,212	1.2408	-1.24%
2022-09-05	0	1.610	1.610	1.620	1.590	1.610	238,000	382,580	1.6075	1.242	1.242	1.250	1.227	1.242	308,436	1.2404	-0.62%
2022-09-02	0	1.620	1.610	1.620	1.610	1.620	174,000	280,280	1.6108	1.250	1.242	1.250	1.242	1.250	225,495	1.2430	1.25%
2022-09-01	0	1.600	1.600	1.610	1.600	1.610	258,000	413,760	1.6037	1.235	1.235	1.242	1.235	1.242	334,355	1.2375	-0.62%
2022-08-31	0	1.610	1.600	1.610	1.590	1.610	868,000	1,386,520	1.5974	1.242	1.235	1.242	1.227	1.242	1,124,885	1.2326	0.62%
2022-08-30	0	1.600	1.580	1.600	1.600	1.600	38,000	60,800	1.6000	1.235	1.219	1.235	1.235	1.235	49,246	1.2346	0.00%
2022-08-29	0	1.600	1.600	1.610	1.580	1.600	310,000	493,500	1.5919	1.235	1.235	1.242	1.219	1.235	401,745	1.2284	0.63%
2022-08-26	0	1.590	1.590	1.610	1.590	1.610	264,000	420,260	1.5919	1.227	1.227	1.242	1.227	1.242	342,131	1.2284	0.63%
2022-08-25	0	1.580	1.580	1.600	1.570	1.600	49,995	78,912	1.5784	1.219	1.219	1.235	1.211	1.235	64,791	1.2179	0.00%
2022-08-24	0	1.580	1.580	1.590	1.580	1.600	174,000	275,540	1.5836	1.219	1.219	1.227	1.219	1.235	225,495	1.2219	-1.25%
2022-08-23	0	1.600	1.580	1.600	1.580	1.600	132,000	209,980	1.5908	1.235	1.219	1.235	1.219	1.235	171,065	1.2275	0.00%
2022-08-22	0	1.600	1.600	1.610	1.590	1.610	130,000	207,840	1.5988	1.235	1.235	1.242	1.227	1.242	168,474	1.2337	-0.62%
2022-08-19	0	1.610	1.590	1.610	1.580	1.610	96,000	152,840	1.5921	1.242	1.227	1.242	1.219	1.242	124,411	1.2285	2.55%
2022-08-18	0	1.570	1.570	1.600	1.570	1.590	332,000	523,160	1.5758	1.211	1.211	1.235	1.211	1.227	430,256	1.2159	-1.26%
2022-08-17	0	1.590	1.580	1.600	1.580	1.590	144,000	227,720	1.5814	1.227	1.219	1.235	1.219	1.227	186,617	1.2203	1.27%
2022-08-16	0	1.570	1.570	1.590	1.570	1.620	264,000	419,940	1.5907	1.211	1.211	1.227	1.211	1.250	342,131	1.2274	-1.87%
2022-08-15	0	1.600	1.590	1.610	1.590	1.610	164,000	261,500	1.5945	1.235	1.227	1.242	1.227	1.242	212,536	1.2304	0.00%
2022-08-12	0	1.600	1.600	1.620	-	-	0	0	-	1.235	1.235	1.250	-	-	0	-	0.00%
2022-08-11	0	1.600	1.600	1.640	1.600	1.620	32,000	51,720	1.6163	1.235	1.235	1.265	1.235	1.250	41,470	1.2472	0.63%
2022-08-10	0	1.590	1.590	1.600	1.590	1.600	36,000	57,480	1.5967	1.227	1.227	1.235	1.227	1.235	46,654	1.2320	-0.62%
2022-08-09	0	1.600	1.580	1.620	1.600	1.620	84,000	135,060	1.6079	1.235	1.219	1.250	1.235	1.250	108,860	1.2407	0.00%
2022-08-08	0	1.600	1.590	1.610	1.590	1.600	120,000	191,060	1.5922	1.235	1.227	1.242	1.227	1.235	155,514	1.2286	0.00%
2022-08-05	0	1.600	1.590	1.610	1.560	1.600	164,000	260,460	1.5882	1.235	1.227	1.242	1.204	1.235	212,536	1.2255	1.27%
2022-08-04	0	1.580	1.580	1.590	1.570	1.580	228,000	358,760	1.5735	1.219	1.219	1.227	1.211	1.219	295,477	1.2142	0.64%
2022-08-03	0	1.570	1.570	1.590	1.570	1.590	106,000	167,360	1.5789	1.211	1.211	1.227	1.211	1.227	137,371	1.2183	-0.63%
2022-08-02	0	1.580	1.580	1.590	1.580	1.600	394,000	622,620	1.5803	1.219	1.219	1.227	1.219	1.235	510,604	1.2194	-1.25%
2022-08-01	0	1.600	1.600	1.610	1.590	1.590	2,000	3,180	1.5900	1.235	1.235	1.242	1.227	1.227	2,592	1.2269	0.00%
2022-07-29	0	1.600	1.600	1.620	1.600	1.600	24,000	38,400	1.6000	1.235	1.235	1.250	1.235	1.235	31,103	1.2346	-0.62%
2022-07-28	0	1.610	1.610	1.630	1.610	1.620	76,000	122,660	1.6139	1.242	1.242	1.258	1.242	1.250	98,492	1.2454	-0.62%
2022-07-27	0	1.620	1.600	1.620	1.600	1.620	60,000	96,660	1.6110	1.250	1.235	1.250	1.235	1.250	77,757	1.2431	0.62%
2022-07-26	0	1.610	1.610	1.640	1.600	1.630	118,000	190,040	1.6105	1.242	1.242	1.265	1.235	1.258	152,922	1.2427	0.00%
2022-07-25	0	1.610	1.590	1.620	1.590	1.610	54,000	86,700	1.6056	1.242	1.227	1.250	1.227	1.242	69,981	1.2389	0.00%
2022-07-22	0	1.610	1.610	1.620	1.580	1.620	760,000	1,221,860	1.6077	1.242	1.242	1.250	1.219	1.250	984,922	1.2406	-0.62%
2022-07-21	0	1.620	1.620	1.630	1.610	1.620	328,000	530,820	1.6184	1.250	1.250	1.258	1.242	1.250	425,072	1.2488	0.00%
2022-07-20	0	1.620	1.620	1.630	1.620	1.650	128,000	210,260	1.6427	1.250	1.250	1.258	1.250	1.273	165,882	1.2675	-0.61%
2022-07-19	0	1.630	1.630	1.640	1.620	1.650	94,000	152,900	1.6266	1.258	1.258	1.265	1.250	1.273	121,819	1.2551	0.62%
2022-07-18	0	1.620	1.610	1.630	1.610	1.640	243,995	395,171	1.6196	1.250	1.242	1.258	1.242	1.265	316,205	1.2497	0.00%
2022-07-15	0	1.620	1.610	1.620	1.600	1.620	590,000	952,480	1.6144	1.250	1.242	1.250	1.235	1.250	764,611	1.2457	-0.61%
2022-07-14	0	1.630	1.630	1.640	1.630	1.640	346,000	565,220	1.6336	1.258	1.258	1.265	1.258	1.265	448,399	1.2605	-0.61%
2022-07-13	0	1.640	1.630	1.640	1.640	1.640	72,000	118,080	1.6400	1.265	1.258	1.265	1.265	1.265	93,308	1.2655	0.00%
2022-07-12	0	1.640	1.630	1.640	1.630	1.650	54,000	88,960	1.6474	1.265	1.258	1.265	1.258	1.273	69,981	1.2712	-0.61%
2022-07-11	0	1.650	1.640	1.650	1.630	1.660	94,000	154,560	1.6443	1.273	1.265	1.273	1.258	1.281	121,819	1.2688	0.00%
2022-07-08	0	1.650	1.630	1.640	1.630	1.650	540,000	883,190	1.6355	1.273	1.258	1.265	1.258	1.273	699,813	1.2620	0.00%
2022-07-07	0	1.650	1.640	1.660	1.640	1.660	76,000	124,680	1.6405	1.273	1.265	1.281	1.265	1.281	98,492	1.2659	0.00%
2022-07-06	0	1.650	1.640	1.660	1.640	1.660	71,612	118,275	1.6516	1.273	1.265	1.281	1.265	1.281	92,806	1.2744	0.00%
2022-07-05	0	1.650	1.650	1.690	1.650	1.680	120,000	199,200	1.6600	1.273	1.273	1.304	1.273	1.296	155,514	1.2809	-1.20%
2022-07-04	0	1.670	1.660	1.670	1.650	1.680	88,000	145,800	1.6568	1.289	1.281	1.289	1.273	1.296	114,044	1.2785	0.00%
2022-06-30	0	1.670	1.640	1.670	1.640	1.670	92,000	152,300	1.6554	1.289	1.265	1.289	1.265	1.289	119,227	1.2774	0.60%
2022-06-29	0	1.660	1.640	1.660	1.640	1.660	378,000	624,360	1.6517	1.281	1.265	1.281	1.265	1.281	489,869	1.2745	0.91%
2022-06-28	0	1.700	1.700	1.710	1.700	1.720	544,000	929,220	1.7081	1.269	1.269	1.277	1.269	1.284	728,568	1.2754	0.00%
2022-06-27	0	1.700	1.690	1.700	1.680	1.700	598,000	1,010,780	1.6903	1.269	1.262	1.269	1.254	1.269	800,889	1.2621	0.00%
2022-06-24	0	1.700	1.690	1.700	1.690	1.700	121,995	206,751	1.6947	1.269	1.262	1.269	1.262	1.269	163,385	1.2654	0.59%
2022-06-23	0	1.690	1.670	1.700	1.670	1.690	374,000	627,300	1.6773	1.262	1.247	1.269	1.247	1.262	500,891	1.2524	0.00%
2022-06-22	0	1.690	1.670	1.690	1.670	1.690	300,000	504,380	1.6813	1.262	1.247	1.262	1.247	1.262	401,784	1.2554	0.00%
2022-06-21	0	1.690	1.680	1.690	1.670	1.700	602,000	1,012,480	1.6819	1.262	1.254	1.262	1.247	1.269	806,247	1.2558	0.60%
2022-06-20	0	1.680	1.680	1.700	1.670	1.710	448,000	753,920	1.6829	1.254	1.254	1.269	1.247	1.277	599,997	1.2565	-1.18%
2022-06-17	0	1.700	1.670	1.700	1.680	1.700	282,000	477,180	1.6921	1.269	1.247	1.269	1.254	1.269	377,677	1.2635	0.00%
2022-06-16	0	1.700	1.680	1.690	1.680	1.720	204,000	345,999	1.6961	1.269	1.254	1.262	1.254	1.284	273,213	1.2664	-0.58%
2022-06-15	0	1.710	1.700	1.720	1.690	1.720	431,322	736,520	1.7076	1.277	1.269	1.284	1.262	1.284	577,661	1.2750	1.18%
2022-06-14	0	1.690	1.680	1.700	1.670	1.700	1,078,000	1,817,880	1.6863	1.262	1.254	1.269	1.247	1.269	1,443,744	1.2591	-0.59%
2022-06-13	0	1.700	1.690	1.700	1.670	1.710	1,124,000	1,898,880	1.6894	1.269	1.262	1.269	1.247	1.277	1,505,351	1.2614	0.59%
2022-06-10	0	1.690	1.680	1.690	1.680	1.700	612,000	1,030,460	1.6838	1.262	1.254	1.262	1.254	1.269	819,639	1.2572	0.00%
2022-06-09	0	1.690	1.690	1.700	1.690	1.710	124,000	211,119	1.7026	1.262	1.262	1.269	1.262	1.277	166,071	1.2713	-1.17%
2022-06-08	0	1.710	1.690	1.710	1.690	1.720	676,000	1,152,440	1.7048	1.277	1.262	1.277	1.262	1.284	905,353	1.2729	1.79%
2022-06-07	0	1.680	1.680	1.700	1.670	1.700	988,000	1,663,840	1.6840	1.254	1.254	1.269	1.247	1.269	1,323,209	1.2574	-1.18%
2022-06-06	0	1.700	1.690	1.700	1.640	1.700	1,648,000	2,772,120	1.6821	1.269	1.262	1.269	1.225	1.269	2,207,133	1.2560	2.41%
2022-06-02	0	1.660	1.640	1.660	1.630	1.660	438,000	719,140	1.6419	1.239	1.225	1.239	1.217	1.239	586,605	1.2259	1.22%
2022-06-01	0	1.640	1.640	1.650	1.600	1.640	2,140,000	3,457,460	1.6156	1.225	1.225	1.232	1.195	1.225	2,866,059	1.2063	1.23%
2022-05-31	0	1.620	1.620	1.650	1.620	1.640	232,000	377,800	1.6284	1.210	1.210	1.232	1.210	1.225	310,713	1.2159	0.00%
2022-05-30	0	1.620	1.620	1.630	1.610	1.630	792,000	1,281,960	1.6186	1.210	1.210	1.217	1.202	1.217	1,060,710	1.2086	0.00%
2022-05-27	0	1.620	1.620	1.640	1.610	1.630	508,000	825,440	1.6249	1.210	1.210	1.225	1.202	1.217	680,354	1.2133	-0.61%
2022-05-26	0	1.630	1.620	1.630	1.600	1.640	325,000	525,830	1.6179	1.217	1.210	1.217	1.195	1.225	435,266	1.2081	0.62%
2022-05-25	0	1.620	1.610	1.630	1.590	1.620	232,000	374,000	1.6121	1.210	1.202	1.217	1.187	1.210	310,713	1.2037	0.62%
2022-05-24	0	1.610	1.610	1.620	1.610	1.630	128,000	206,860	1.6161	1.202	1.202	1.210	1.202	1.217	171,428	1.2067	-1.23%
2022-05-23	0	1.630	1.600	1.640	1.610	1.640	8,000	13,060	1.6325	1.217	1.195	1.225	1.202	1.225	10,714	1.2189	-0.61%
2022-05-20	0	1.640	1.620	1.650	1.620	1.660	76,000	124,500	1.6382	1.225	1.210	1.232	1.210	1.239	101,785	1.2232	1.86%
2022-05-19	0	1.610	1.600	1.630	1.580	1.620	361,000	574,490	1.5914	1.202	1.195	1.217	1.180	1.210	483,480	1.1882	0.00%
2022-05-18	0	1.610	1.610	1.640	1.600	1.640	102,000	164,420	1.6120	1.202	1.202	1.225	1.195	1.225	136,607	1.2036	-0.62%
2022-05-17	0	1.620	1.620	1.640	1.590	1.620	180,000	289,660	1.6092	1.210	1.210	1.225	1.187	1.210	241,070	1.2016	1.25%
2022-05-16	0	1.600	1.590	1.620	1.580	1.610	278,000	444,780	1.5999	1.195	1.187	1.210	1.180	1.202	372,320	1.1946	-0.62%
2022-05-13	0	1.610	1.610	1.640	1.600	1.610	146,000	234,880	1.6088	1.202	1.202	1.225	1.195	1.202	195,535	1.2012	0.00%
2022-05-12	0	1.610	1.610	1.630	1.600	1.620	138,000	222,440	1.6119	1.202	1.202	1.217	1.195	1.210	184,821	1.2035	-1.23%
2022-05-11	0	1.630	1.620	1.640	1.610	1.640	400,000	648,860	1.6222	1.217	1.210	1.225	1.202	1.225	535,712	1.2112	-0.61%
2022-05-10	0	1.640	1.640	1.650	1.620	1.650	138,000	224,920	1.6299	1.225	1.225	1.232	1.210	1.232	184,821	1.2170	-0.61%
2022-05-06	0	1.650	1.640	1.660	1.630	1.660	376,000	617,800	1.6431	1.232	1.225	1.239	1.217	1.239	503,569	1.2268	-1.79%
2022-05-05	0	1.680	1.680	1.690	1.680	1.700	206,000	347,400	1.6864	1.254	1.254	1.262	1.254	1.269	275,892	1.2592	-1.75%
2022-05-04	0	1.710	1.680	1.730	-	-	0	0	-	1.277	1.254	1.292	-	-	0	-	0.00%
2022-05-03	0	1.710	1.690	1.730	1.680	1.710	16,000	27,100	1.6938	1.277	1.262	1.292	1.254	1.277	21,428	1.2647	0.00%
2022-04-29	0	1.710	1.710	1.730	1.670	1.720	328,000	559,620	1.7062	1.277	1.277	1.292	1.247	1.284	439,284	1.2739	1.79%
2022-04-28	0	1.680	1.680	1.710	1.660	1.710	292,000	492,140	1.6854	1.254	1.254	1.277	1.239	1.277	391,070	1.2584	-1.18%
2022-04-27	0	1.700	1.660	1.700	1.630	1.700	384,000	643,620	1.6761	1.269	1.239	1.269	1.217	1.269	514,284	1.2515	3.66%
2022-04-26	0	1.640	1.640	1.680	1.640	1.710	252,023	416,936	1.6544	1.225	1.225	1.254	1.225	1.277	337,529	1.2353	-0.61%
2022-04-25	0	1.650	1.640	1.670	1.640	1.680	340,000	564,260	1.6596	1.232	1.225	1.247	1.225	1.254	455,355	1.2392	-2.37%
2022-04-22	0	1.690	1.690	1.700	1.690	1.710	140,018	237,789	1.6983	1.262	1.262	1.269	1.262	1.277	187,523	1.2681	0.00%
2022-04-21	0	1.690	1.690	1.700	1.680	1.710	282,014	476,942	1.6912	1.262	1.262	1.269	1.254	1.277	377,696	1.2628	-1.17%
2022-04-20	0	1.710	1.710	1.730	1.710	1.720	132,009	226,714	1.7174	1.277	1.277	1.292	1.277	1.284	176,797	1.2823	-1.72%
2022-04-19	0	1.740	1.700	1.740	1.710	1.740	360,000	617,480	1.7152	1.299	1.269	1.299	1.277	1.299	482,141	1.2807	0.00%
2022-04-14	0	1.740	1.720	1.740	1.720	1.740	70,005	120,888	1.7268	1.299	1.284	1.299	1.284	1.299	93,756	1.2894	1.16%
2022-04-13	0	1.720	1.710	1.740	1.700	1.740	116,000	199,540	1.7202	1.284	1.277	1.299	1.269	1.299	155,356	1.2844	-0.58%
2022-04-12	0	1.730	1.700	1.730	1.680	1.730	142,000	240,900	1.6965	1.292	1.269	1.292	1.254	1.292	190,178	1.2667	1.76%
2022-04-11	0	1.700	1.680	1.700	1.690	1.740	1,266,000	2,155,380	1.7025	1.269	1.254	1.269	1.262	1.299	1,695,528	1.2712	-1.73%
2022-04-08	0	1.730	1.730	1.750	1.730	1.750	410,000	715,040	1.7440	1.292	1.292	1.307	1.292	1.307	549,105	1.3022	-1.70%
2022-04-07	0	1.760	1.750	1.760	1.750	1.790	264,000	463,420	1.7554	1.314	1.307	1.314	1.307	1.337	353,570	1.3107	-1.12%
2022-04-06	0	1.780	1.770	1.800	1.760	1.800	804,000	1,432,840	1.7821	1.329	1.322	1.344	1.314	1.344	1,076,781	1.3307	-0.56%
2022-04-04	0	1.790	1.790	1.800	1.780	1.800	382,000	683,800	1.7901	1.337	1.337	1.344	1.329	1.344	511,605	1.3366	0.56%
2022-04-01	0	1.780	1.770	1.780	1.710	1.780	800,000	1,400,600	1.7508	1.329	1.322	1.329	1.277	1.329	1,071,424	1.3072	2.30%
2022-03-31	0	1.740	1.740	1.760	1.740	1.760	384,000	670,920	1.7472	1.299	1.299	1.314	1.299	1.314	514,284	1.3046	-2.79%
2022-03-30	0	1.790	1.790	1.800	1.750	1.820	1,398,000	2,484,580	1.7772	1.337	1.337	1.344	1.307	1.359	1,872,313	1.3270	1.70%
2022-03-29	0	1.760	1.730	1.770	1.720	1.780	478,000	836,360	1.7497	1.314	1.292	1.322	1.284	1.329	640,176	1.3065	-1.12%
2022-03-28	0	1.780	1.750	1.780	1.720	1.780	364,000	637,120	1.7503	1.329	1.307	1.329	1.284	1.329	487,498	1.3069	2.30%
2022-03-25	0	1.740	1.740	1.760	1.730	1.780	272,000	474,780	1.7455	1.299	1.299	1.314	1.292	1.329	364,284	1.3033	-2.25%
2022-03-24	0	1.780	1.760	1.780	1.730	1.780	158,000	277,780	1.7581	1.329	1.314	1.329	1.292	1.329	211,606	1.3127	1.71%
2022-03-23	0	1.750	1.750	1.760	1.730	1.800	490,000	861,240	1.7576	1.307	1.307	1.314	1.292	1.344	656,247	1.3124	0.00%
2022-03-22	0	1.750	1.750	1.780	1.710	1.760	254,000	442,740	1.7431	1.307	1.307	1.329	1.277	1.314	340,177	1.3015	0.57%
2022-03-21	0	1.740	1.720	1.740	1.700	1.770	322,000	558,340	1.7340	1.299	1.284	1.299	1.269	1.322	431,248	1.2947	0.58%
2022-03-18	0	1.730	1.710	1.730	1.690	1.740	538,000	922,420	1.7145	1.292	1.277	1.292	1.262	1.299	720,533	1.2802	1.76%
2022-03-17	0	1.700	1.700	1.720	1.680	1.720	896,000	1,527,120	1.7044	1.269	1.269	1.284	1.254	1.284	1,199,995	1.2726	3.03%
2022-03-16	0	1.650	1.650	1.660	1.560	1.650	808,000	1,291,960	1.5990	1.232	1.232	1.239	1.165	1.232	1,082,138	1.1939	5.77%
2022-03-15	0	1.560	1.560	1.590	1.560	1.660	1,852,000	2,984,519	1.6115	1.165	1.165	1.187	1.165	1.239	2,480,347	1.2033	-6.02%
2022-03-14	0	1.660	1.660	1.680	1.640	1.770	1,084,000	1,823,880	1.6825	1.239	1.239	1.254	1.225	1.322	1,451,780	1.2563	-4.60%
2022-03-11	0	1.740	1.720	1.740	1.680	1.750	562,000	956,500	1.7020	1.299	1.284	1.299	1.254	1.307	752,675	1.2708	1.16%
2022-03-10	0	1.720	1.720	1.740	1.680	1.740	964,000	1,643,679	1.7051	1.284	1.284	1.299	1.254	1.299	1,291,066	1.2731	1.78%
2022-03-09	0	1.690	1.680	1.710	1.670	1.750	906,000	1,541,100	1.7010	1.262	1.254	1.277	1.247	1.307	1,213,388	1.2701	-1.17%
2022-03-08	0	1.710	1.710	1.740	1.710	1.750	596,000	1,029,580	1.7275	1.277	1.277	1.299	1.277	1.307	798,211	1.2899	-2.29%
2022-03-07	0	1.750	1.730	1.750	1.720	1.750	566,000	984,420	1.7393	1.307	1.292	1.307	1.284	1.307	758,032	1.2987	-1.13%
2022-03-04	0	1.770	1.770	1.780	1.750	1.790	460,020	812,836	1.7670	1.322	1.322	1.329	1.307	1.337	616,096	1.3193	-1.12%
2022-03-03	0	1.790	1.780	1.790	1.770	1.810	742,000	1,323,500	1.7837	1.337	1.329	1.337	1.322	1.351	993,746	1.3318	-0.56%
2022-03-02	0	1.800	1.790	1.800	1.790	1.830	342,000	616,780	1.8035	1.344	1.337	1.344	1.337	1.366	458,034	1.3466	-1.10%
2022-03-01	0	1.820	1.820	1.830	1.800	1.850	538,000	975,920	1.8140	1.359	1.359	1.366	1.344	1.381	720,533	1.3544	-1.62%
2022-02-28	0	1.850	1.820	1.860	1.800	1.850	456,000	830,580	1.8214	1.381	1.359	1.389	1.344	1.381	610,712	1.3600	1.09%
2022-02-25	0	1.830	1.830	1.840	1.800	1.870	640,000	1,169,380	1.8272	1.366	1.366	1.374	1.344	1.396	857,139	1.3643	0.00%
2022-02-24	0	1.830	1.830	1.840	1.820	1.900	1,370,000	2,518,780	1.8385	1.366	1.366	1.374	1.359	1.419	1,834,814	1.3728	-4.19%
2022-02-23	0	1.910	1.890	1.910	1.880	1.910	456,000	863,540	1.8937	1.426	1.411	1.426	1.404	1.426	610,712	1.4140	0.53%
2022-02-22	0	1.900	1.890	1.900	1.870	1.930	1,460,000	2,772,640	1.8991	1.419	1.411	1.419	1.396	1.441	1,955,349	1.4180	-2.06%
2022-02-21	0	1.940	1.940	1.950	1.920	1.980	1,014,000	1,978,060	1.9507	1.449	1.449	1.456	1.434	1.478	1,358,030	1.4566	-0.51%
2022-02-18	0	1.950	1.940	1.950	1.910	2.000	3,470,196	6,780,200	1.9538	1.456	1.449	1.456	1.426	1.493	4,647,564	1.4589	-0.51%
2022-02-17	0	1.960	1.960	1.970	1.800	1.970	9,618,396	18,485,668	1.9219	1.463	1.463	1.471	1.344	1.471	12,881,725	1.4350	10.11%
2022-02-16	0	1.780	1.780	1.800	1.780	1.810	144,000	258,540	1.7954	1.329	1.329	1.344	1.329	1.351	192,856	1.3406	-0.56%
2022-02-15	0	1.790	1.780	1.800	1.770	1.800	100,000	178,340	1.7834	1.337	1.329	1.344	1.322	1.344	133,928	1.3316	-0.56%
2022-02-14	0	1.800	1.790	1.800	1.790	1.820	62,000	111,180	1.7932	1.344	1.337	1.344	1.337	1.359	83,035	1.3389	0.00%
2022-02-11	0	1.800	1.800	1.820	1.800	1.820	330,000	597,380	1.8102	1.344	1.344	1.359	1.344	1.359	441,962	1.3517	-0.55%
2022-02-10	0	1.810	1.800	1.830	1.810	1.840	138,000	251,140	1.8199	1.351	1.344	1.366	1.351	1.374	184,821	1.3588	-1.09%
2022-02-09	0	1.830	1.820	1.830	1.800	1.850	616,000	1,129,340	1.8333	1.366	1.359	1.366	1.344	1.381	824,996	1.3689	1.10%
2022-02-08	0	1.810	1.810	1.820	1.800	1.810	202,000	363,800	1.8010	1.351	1.351	1.359	1.344	1.351	270,535	1.3447	-0.55%
2022-02-07	0	1.820	1.800	1.820	1.790	1.820	1,513,950	2,726,051	1.8006	1.359	1.344	1.359	1.337	1.359	2,027,603	1.3445	2.25%
2022-02-04	0	1.780	1.760	1.790	1.730	1.780	470,000	832,900	1.7721	1.329	1.314	1.337	1.292	1.329	629,462	1.3232	2.30%
2022-01-31	0	1.740	1.740	1.760	1.740	1.750	64,000	111,980	1.7497	1.299	1.299	1.314	1.299	1.307	85,714	1.3064	0.00%
2022-01-28	0	1.740	1.740	1.750	1.710	1.760	404,000	699,080	1.7304	1.299	1.299	1.307	1.277	1.314	541,069	1.2920	0.58%
2022-01-27	0	1.730	1.730	1.760	1.720	1.780	1,200,000	2,091,940	1.7433	1.292	1.292	1.314	1.284	1.329	1,607,136	1.3017	-2.26%
2022-01-26	0	1.770	1.750	1.770	1.740	1.790	770,000	1,350,320	1.7537	1.322	1.307	1.322	1.299	1.337	1,031,246	1.3094	1.14%
2022-01-25	0	1.750	1.740	1.750	1.720	1.760	552,000	957,760	1.7351	1.307	1.299	1.307	1.284	1.314	739,283	1.2955	-1.13%
2022-01-24	0	1.770	1.760	1.770	1.730	1.770	840,000	1,471,240	1.7515	1.322	1.314	1.322	1.292	1.322	1,124,995	1.3078	1.14%
2022-01-21	0	1.750	1.740	1.750	1.720	1.760	346,000	600,720	1.7362	1.307	1.299	1.307	1.284	1.314	463,391	1.2964	0.57%
2022-01-20	0	1.740	1.740	1.760	1.710	1.740	144,000	250,260	1.7379	1.299	1.299	1.314	1.277	1.299	192,856	1.2976	0.00%
2022-01-19	0	1.740	1.720	1.740	1.710	1.740	104,000	179,840	1.7292	1.299	1.284	1.299	1.277	1.299	139,285	1.2912	0.00%
2022-01-18	0	1.740	1.710	1.740	1.690	1.740	130,000	223,900	1.7223	1.299	1.277	1.299	1.262	1.299	174,106	1.2860	1.16%
2022-01-17	0	1.720	1.700	1.720	1.690	1.730	172,000	292,620	1.7013	1.284	1.269	1.284	1.262	1.292	230,356	1.2703	-1.15%
2022-01-14	0	1.740	1.700	1.740	1.690	1.740	142,000	243,740	1.7165	1.299	1.269	1.299	1.262	1.299	190,178	1.2816	0.00%
2022-01-13	0	1.740	1.710	1.750	-	-	0	0	-	1.299	1.277	1.307	-	-	0	-	0.00%
2022-01-12	0	1.740	1.730	1.750	1.710	1.740	202,000	349,540	1.7304	1.299	1.292	1.307	1.277	1.299	270,535	1.2920	0.58%
2022-01-11	0	1.730	1.690	1.740	1.700	1.750	246,000	423,840	1.7229	1.292	1.262	1.299	1.269	1.307	329,463	1.2865	1.17%
2022-01-10	0	1.710	1.710	1.730	1.690	1.730	80,000	136,900	1.7113	1.277	1.277	1.292	1.262	1.292	107,142	1.2777	0.00%
2022-01-07	0	1.710	1.710	1.730	1.680	1.750	302,000	517,760	1.7144	1.277	1.277	1.292	1.254	1.307	404,463	1.2801	0.59%
2022-01-06	0	1.700	1.700	1.710	1.660	1.710	110,000	185,960	1.6905	1.269	1.269	1.277	1.239	1.277	147,321	1.2623	-0.58%
2022-01-05	0	1.710	1.690	1.710	1.670	1.710	230,000	389,220	1.6923	1.277	1.262	1.277	1.247	1.277	308,034	1.2636	0.59%
2022-01-04	0	1.700	1.690	1.710	1.680	1.710	532,000	901,440	1.6944	1.269	1.262	1.277	1.254	1.277	712,497	1.2652	-0.58%
2022-01-03	0	1.710	1.710	1.720	1.690	1.720	168,000	286,520	1.7055	1.277	1.277	1.284	1.262	1.284	224,999	1.2734	0.59%
2021-12-31	0	1.700	1.680	1.700	1.670	1.700	193,000	325,430	1.6862	1.269	1.254	1.269	1.247	1.269	258,481	1.2590	1.19%
2021-12-30	0	1.680	1.670	1.690	1.680	1.680	14,000	23,520	1.6800	1.254	1.247	1.262	1.254	1.254	18,750	1.2544	-0.59%
2021-12-29	0	1.690	1.660	1.690	1.690	1.700	30,000	50,900	1.6967	1.262	1.239	1.262	1.262	1.269	40,178	1.2668	-0.59%
2021-12-28	0	1.700	1.680	1.700	1.680	1.720	266,000	450,280	1.6928	1.269	1.254	1.269	1.254	1.284	356,248	1.2639	-1.16%
2021-12-24	0	1.720	1.700	1.720	1.670	1.720	634,000	1,074,280	1.6944	1.284	1.269	1.284	1.247	1.284	849,104	1.2652	2.38%
2021-12-23	0	1.680	1.670	1.680	1.620	1.680	866,000	1,436,020	1.6582	1.254	1.247	1.254	1.210	1.254	1,159,816	1.2381	1.82%
2021-12-22	0	1.650	1.620	1.650	1.600	1.650	90,000	147,060	1.6340	1.232	1.210	1.232	1.195	1.232	120,535	1.2201	1.23%
2021-12-21	0	1.630	1.610	1.640	1.610	1.630	46,000	74,180	1.6126	1.217	1.202	1.225	1.202	1.217	61,607	1.2041	1.87%
2021-12-20	0	1.600	1.600	1.610	1.550	1.610	800,000	1,269,620	1.5870	1.195	1.195	1.202	1.157	1.202	1,071,424	1.1850	-3.61%
2021-12-17	0	1.660	1.610	1.660	1.600	1.660	124,000	200,480	1.6168	1.239	1.202	1.239	1.195	1.239	166,071	1.2072	1.22%
2021-12-16	0	1.640	1.630	1.660	1.600	1.670	336,000	548,900	1.6336	1.225	1.217	1.239	1.195	1.247	449,998	1.2198	-2.38%
2021-12-15	0	1.680	1.670	1.700	-	-	0	0	-	1.254	1.247	1.269	-	-	0	-	0.00%
2021-12-14	0	1.680	1.680	1.690	1.670	1.710	348,000	588,100	1.6899	1.254	1.254	1.262	1.247	1.277	466,069	1.2618	-1.18%
2021-12-13	0	1.700	1.670	1.710	1.650	1.710	108,000	182,520	1.6900	1.269	1.247	1.277	1.232	1.277	144,642	1.2619	1.19%
2021-12-10	0	1.680	1.680	1.700	1.680	1.710	32,000	53,820	1.6819	1.254	1.254	1.269	1.254	1.277	42,857	1.2558	-0.59%
2021-12-09	0	1.690	1.690	1.700	1.680	1.710	480,000	815,280	1.6985	1.262	1.262	1.269	1.254	1.277	642,854	1.2682	1.20%
2021-12-08	0	1.670	1.630	1.680	1.670	1.690	118,000	199,220	1.6883	1.247	1.217	1.254	1.247	1.262	158,035	1.2606	-1.18%
2021-12-07	0	1.690	1.690	1.700	1.650	1.700	448,000	755,080	1.6854	1.262	1.262	1.269	1.232	1.269	599,997	1.2585	1.81%
2021-12-06	0	1.660	1.640	1.660	1.640	1.670	30,000	49,620	1.6540	1.239	1.225	1.239	1.225	1.247	40,178	1.2350	-0.60%
2021-12-03	0	1.670	1.650	1.670	1.630	1.690	326,000	543,700	1.6678	1.247	1.232	1.247	1.217	1.262	436,605	1.2453	3.09%
2021-12-02	0	1.620	1.600	1.620	1.580	1.620	1,020,000	1,641,640	1.6095	1.210	1.195	1.210	1.180	1.210	1,366,066	1.2017	1.25%
2021-12-01	0	1.600	1.600	1.620	1.570	1.630	240,000	384,040	1.6002	1.195	1.195	1.210	1.172	1.217	321,427	1.1948	0.00%
2021-11-30	0	1.600	1.580	1.620	1.560	1.630	668,000	1,064,000	1.5928	1.195	1.180	1.210	1.165	1.217	894,639	1.1893	-1.23%
2021-11-29	0	1.620	1.620	1.650	1.620	1.630	128,000	207,740	1.6230	1.210	1.210	1.232	1.210	1.217	171,428	1.2118	-0.61%
2021-11-26	0	1.630	1.630	1.650	1.630	1.660	248,000	409,320	1.6505	1.217	1.217	1.232	1.217	1.239	332,141	1.2324	-2.40%
2021-11-25	0	1.670	1.650	1.670	1.640	1.670	136,000	225,480	1.6579	1.247	1.232	1.247	1.225	1.247	182,142	1.2379	0.00%
2021-11-24	0	1.670	1.650	1.670	1.630	1.670	140,000	230,640	1.6474	1.247	1.232	1.247	1.217	1.247	187,499	1.2301	1.83%
2021-11-23	0	1.640	1.640	1.680	1.640	1.670	418,000	687,740	1.6453	1.225	1.225	1.254	1.225	1.247	559,819	1.2285	-1.20%
2021-11-22	0	1.660	1.650	1.660	1.660	1.670	236,000	392,580	1.6635	1.239	1.232	1.239	1.239	1.247	316,070	1.2421	0.00%
2021-11-19	0	1.660	1.660	1.680	1.640	1.690	102,000	169,680	1.6635	1.239	1.239	1.254	1.225	1.262	136,607	1.2421	-2.35%
2021-11-18	0	1.700	1.690	1.710	1.680	1.720	58,000	98,900	1.7052	1.269	1.262	1.277	1.254	1.284	77,678	1.2732	0.00%
2021-11-17	0	1.700	1.680	1.710	1.660	1.700	280,000	474,580	1.6949	1.269	1.254	1.277	1.239	1.269	374,998	1.2656	0.00%
2021-11-16	0	1.700	1.680	1.700	1.650	1.700	142,000	236,960	1.6687	1.269	1.254	1.269	1.232	1.269	190,178	1.2460	1.80%
2021-11-15	0	1.670	1.670	1.680	1.670	1.680	96,000	161,180	1.6790	1.247	1.247	1.254	1.247	1.254	128,571	1.2536	-0.60%
2021-11-12	0	1.680	1.680	1.700	1.650	1.710	320,000	541,960	1.6936	1.254	1.254	1.269	1.232	1.277	428,570	1.2646	1.82%
2021-11-11	0	1.650	1.650	1.670	1.640	1.650	34,000	56,120	1.6506	1.232	1.232	1.247	1.225	1.232	45,536	1.2324	0.61%
2021-11-10	0	1.640	1.640	1.670	1.630	1.680	358,000	591,080	1.6511	1.225	1.225	1.247	1.217	1.254	479,462	1.2328	-1.20%
2021-11-09	0	1.660	1.660	1.690	1.660	1.680	46,000	77,160	1.6774	1.239	1.239	1.262	1.239	1.254	61,607	1.2525	-1.19%
2021-11-08	0	1.680	1.660	1.680	1.660	1.680	130,000	216,900	1.6685	1.254	1.239	1.254	1.239	1.254	174,106	1.2458	0.60%
2021-11-05	0	1.670	1.660	1.670	1.670	1.690	244,000	408,520	1.6743	1.247	1.239	1.247	1.247	1.262	326,784	1.2501	-1.18%
2021-11-04	0	1.690	1.670	1.690	1.680	1.690	32,000	53,860	1.6831	1.262	1.247	1.262	1.254	1.262	42,857	1.2567	0.60%
2021-11-03	0	1.680	1.680	1.710	1.680	1.690	200,000	337,020	1.6851	1.254	1.254	1.277	1.254	1.262	267,856	1.2582	-0.59%
2021-11-02	0	1.690	1.690	1.700	1.690	1.720	256,000	435,620	1.7016	1.262	1.262	1.269	1.262	1.284	342,856	1.2706	-2.31%
2021-11-01	0	1.730	1.730	1.740	1.710	1.730	302,000	518,660	1.7174	1.292	1.292	1.299	1.277	1.292	404,463	1.2823	0.00%
2021-10-29	0	1.730	1.720	1.730	1.710	1.730	154,000	264,160	1.7153	1.292	1.284	1.292	1.277	1.292	206,249	1.2808	0.58%
2021-10-28	0	1.720	1.720	1.740	1.710	1.740	82,000	141,680	1.7278	1.284	1.284	1.299	1.277	1.299	109,821	1.2901	0.00%
2021-10-27	0	1.720	1.720	1.730	1.710	1.740	466,000	799,780	1.7163	1.284	1.284	1.292	1.277	1.299	624,104	1.2815	-1.71%
2021-10-26	0	1.750	1.750	1.760	1.730	1.760	554,000	970,320	1.7515	1.307	1.307	1.314	1.292	1.314	741,961	1.3078	-0.57%
2021-10-25	0	1.760	1.760	1.780	1.750	1.770	366,000	644,440	1.7608	1.314	1.314	1.329	1.307	1.322	490,176	1.3147	-0.56%
2021-10-22	0	1.770	1.770	1.790	1.760	1.770	112,000	197,940	1.7673	1.322	1.322	1.337	1.314	1.322	149,999	1.3196	0.00%
2021-10-21	0	1.770	1.760	1.770	1.760	1.780	546,000	965,400	1.7681	1.322	1.314	1.322	1.314	1.329	731,247	1.3202	-0.56%
2021-10-20	0	1.780	1.770	1.780	1.770	1.790	216,000	384,420	1.7797	1.329	1.322	1.329	1.322	1.337	289,284	1.3289	-0.56%
2021-10-19	0	1.790	1.770	1.790	1.760	1.810	432,666	772,038	1.7844	1.337	1.322	1.337	1.314	1.351	579,461	1.3323	1.70%
2021-10-18	0	1.760	1.750	1.760	1.750	1.770	78,000	136,980	1.7562	1.314	1.307	1.314	1.307	1.322	104,464	1.3113	0.00%
2021-10-15	0	1.760	1.760	1.770	1.740	1.780	342,000	600,540	1.7560	1.314	1.314	1.322	1.299	1.329	458,034	1.3111	0.00%
2021-10-12	0	1.760	1.760	1.770	1.760	1.770	582,000	1,028,440	1.7671	1.314	1.314	1.322	1.314	1.322	779,461	1.3194	-1.12%
2021-10-11	0	1.780	1.760	1.780	1.760	1.790	674,000	1,194,600	1.7724	1.329	1.314	1.329	1.314	1.337	902,675	1.3234	-0.56%
2021-10-08	0	1.790	1.780	1.790	1.770	1.830	598,000	1,071,620	1.7920	1.337	1.329	1.337	1.322	1.366	800,889	1.3380	-2.19%
2021-10-07	0	1.830	1.810	1.830	1.750	1.850	756,000	1,361,440	1.8008	1.366	1.351	1.366	1.307	1.381	1,012,496	1.3446	2.23%
2021-10-06	0	1.790	1.770	1.790	1.750	1.800	852,000	1,509,700	1.7719	1.337	1.322	1.337	1.307	1.344	1,141,067	1.3231	1.70%
2021-10-05	0	1.760	1.750	1.760	1.750	1.780	294,000	517,420	1.7599	1.314	1.307	1.314	1.307	1.329	393,748	1.3141	-1.68%
2021-10-04	0	1.790	1.770	1.790	1.730	1.790	400,000	708,460	1.7712	1.337	1.322	1.337	1.292	1.337	535,712	1.3225	0.00%
2021-09-30	0	1.790	1.790	1.800	1.750	1.790	316,000	558,200	1.7665	1.337	1.337	1.344	1.307	1.337	423,212	1.3190	0.56%
2021-09-29	0	1.780	1.760	1.780	1.710	1.780	210,000	366,280	1.7442	1.329	1.314	1.329	1.277	1.329	281,249	1.3023	2.30%
2021-09-28	0	1.740	1.750	1.770	1.740	1.770	342,000	597,860	1.7481	1.299	1.307	1.322	1.299	1.322	458,034	1.3053	0.58%
2021-09-27	0	1.730	1.730	1.740	1.720	1.800	1,918,000	3,394,400	1.7698	1.292	1.292	1.299	1.284	1.344	2,568,739	1.3214	-2.26%
2021-09-24	0	1.770	1.730	1.770	1.730	1.810	1,256,000	2,243,780	1.7864	1.322	1.292	1.322	1.292	1.351	1,682,136	1.3339	-0.31%
2021-09-23	0	1.810	1.800	1.810	1.790	1.830	898,000	1,619,740	1.8037	1.326	1.318	1.326	1.311	1.340	1,226,043	1.3211	1.12%
2021-09-21	0	1.790	1.770	1.790	1.760	1.790	1,182,000	2,099,780	1.7765	1.311	1.296	1.311	1.289	1.311	1,613,789	1.3011	1.13%
2021-09-20	0	1.770	1.740	1.770	1.730	1.910	2,550,000	4,479,300	1.7566	1.296	1.274	1.296	1.267	1.399	3,481,525	1.2866	-5.35%
2021-09-17	0	1.870	1.830	1.870	1.830	1.870	1,078,000	1,984,140	1.8406	1.370	1.340	1.370	1.340	1.370	1,471,797	1.3481	1.63%
2021-09-16	0	1.840	1.830	1.840	1.840	1.950	1,916,000	3,630,340	1.8947	1.348	1.340	1.348	1.348	1.428	2,615,922	1.3878	-3.66%
2021-09-15	0	1.910	1.900	1.910	1.860	1.970	1,480,000	2,820,080	1.9055	1.399	1.392	1.399	1.362	1.443	2,020,650	1.3956	-2.55%
2021-09-14	0	1.960	1.940	1.960	1.930	2.010	6,194,000	12,199,240	1.9695	1.436	1.421	1.436	1.414	1.472	8,456,691	1.4426	1.55%
2021-09-13	0	1.930	1.930	1.940	1.830	1.940	2,702,000	5,126,320	1.8972	1.414	1.414	1.421	1.340	1.421	3,689,051	1.3896	4.89%
2021-09-10	0	1.840	1.820	1.840	1.810	1.860	928,000	1,707,320	1.8398	1.348	1.333	1.348	1.326	1.362	1,267,002	1.3475	1.66%
2021-09-09	0	1.810	1.800	1.810	1.770	1.810	914,000	1,640,960	1.7954	1.326	1.318	1.326	1.296	1.326	1,247,888	1.3150	-0.55%
2021-09-08	0	1.820	1.800	1.820	1.790	1.890	2,078,000	3,793,760	1.8257	1.333	1.318	1.333	1.311	1.384	2,837,101	1.3372	-1.09%
2021-09-07	0	1.840	1.830	1.840	1.760	1.850	2,166,000	3,922,500	1.8109	1.348	1.340	1.348	1.289	1.355	2,957,248	1.3264	3.95%
2021-09-06	0	1.770	1.760	1.770	1.760	1.790	1,824,000	3,243,400	1.7782	1.296	1.289	1.296	1.289	1.311	2,490,314	1.3024	0.57%
2021-09-03	0	1.760	1.740	1.760	1.730	1.770	1,570,000	2,737,920	1.7439	1.289	1.274	1.289	1.267	1.296	2,143,527	1.2773	1.73%
2021-09-02	0	1.730	1.720	1.730	1.690	1.730	718,000	1,223,540	1.7041	1.267	1.260	1.267	1.238	1.267	980,288	1.2481	0.00%
2021-09-01	0	1.730	1.700	1.730	1.690	1.740	556,000	953,720	1.7153	1.267	1.245	1.267	1.238	1.274	759,109	1.2564	0.58%
2021-08-31	0	1.720	1.690	1.720	1.660	1.730	1,288,000	2,181,480	1.6937	1.260	1.238	1.260	1.216	1.267	1,758,511	1.2405	-0.58%
2021-08-30	0	1.730	1.730	1.750	1.700	1.770	1,778,000	3,097,620	1.7422	1.267	1.267	1.282	1.245	1.296	2,427,510	1.2760	0.00%
2021-08-27	0	1.730	1.720	1.730	1.660	1.730	2,484,000	4,220,180	1.6989	1.267	1.260	1.267	1.216	1.267	3,391,415	1.2444	5.49%
2021-08-26	0	1.640	1.640	1.650	1.620	1.640	584,000	954,060	1.6337	1.201	1.201	1.209	1.187	1.201	797,337	1.1966	0.00%
2021-08-25	0	1.640	1.630	1.640	1.620	1.640	184,000	299,400	1.6272	1.201	1.194	1.201	1.187	1.201	251,216	1.1918	0.61%
2021-08-24	0	1.630	1.610	1.630	1.600	1.640	910,000	1,474,400	1.6202	1.194	1.179	1.194	1.172	1.201	1,242,426	1.1867	1.24%
2021-08-23	0	1.610	1.610	1.630	1.600	1.650	1,420,000	2,295,900	1.6168	1.179	1.179	1.194	1.172	1.209	1,938,731	1.1842	3.21%
2021-08-20	0	1.560	1.560	1.570	1.540	1.600	798,000	1,252,040	1.5690	1.143	1.143	1.150	1.128	1.172	1,089,512	1.1492	-1.89%
2021-08-19	0	1.590	1.580	1.590	1.580	1.600	316,000	504,160	1.5954	1.165	1.157	1.165	1.157	1.172	431,436	1.1686	0.00%
2021-08-18	0	1.590	1.590	1.600	1.580	1.610	462,000	738,680	1.5989	1.165	1.165	1.172	1.157	1.179	630,770	1.1711	0.63%
2021-08-17	0	1.580	1.560	1.580	1.560	1.620	1,058,000	1,674,502	1.5827	1.157	1.143	1.157	1.143	1.187	1,444,491	1.1592	-1.86%
2021-08-16	0	1.610	1.600	1.620	1.600	1.620	168,000	270,540	1.6104	1.179	1.172	1.187	1.172	1.187	229,371	1.1795	0.00%
2021-08-13	0	1.610	1.600	1.610	1.580	1.610	360,000	573,724	1.5937	1.179	1.172	1.179	1.157	1.179	491,509	1.1673	0.62%
2021-08-12	0	1.600	1.590	1.600	1.600	1.620	460,000	739,560	1.6077	1.172	1.165	1.172	1.172	1.187	628,040	1.1776	0.00%
2021-08-11	0	1.600	1.590	1.610	1.580	1.600	552,000	879,540	1.5934	1.172	1.165	1.179	1.157	1.172	753,648	1.1670	0.63%
2021-08-10	0	1.590	1.570	1.590	1.570	1.610	1,722,000	2,720,080	1.5796	1.165	1.150	1.165	1.150	1.179	2,351,053	1.1570	0.00%
2021-08-09	0	1.590	1.580	1.600	1.570	1.640	1,842,000	2,921,500	1.5860	1.165	1.157	1.172	1.150	1.201	2,514,890	1.1617	-1.24%
2021-08-06	0	1.610	1.590	1.610	1.580	1.610	358,000	571,440	1.5962	1.179	1.165	1.179	1.157	1.179	488,779	1.1691	0.00%
2021-08-05	0	1.610	1.570	1.610	1.580	1.610	152,000	243,220	1.6001	1.179	1.150	1.179	1.157	1.179	207,526	1.1720	1.90%
2021-08-04	0	1.580	1.580	1.610	1.580	1.600	363,362	580,098	1.5965	1.157	1.157	1.179	1.157	1.172	496,100	1.1693	-1.25%
2021-08-03	0	1.600	1.580	1.600	1.550	1.600	340,000	531,620	1.5636	1.172	1.157	1.172	1.135	1.172	464,203	1.1452	1.27%
2021-08-02	0	1.580	1.560	1.580	1.550	1.610	398,000	630,080	1.5831	1.157	1.143	1.157	1.135	1.179	543,391	1.1595	0.64%
2021-07-30	0	1.570	1.560	1.580	1.550	1.580	242,000	378,460	1.5639	1.150	1.143	1.157	1.135	1.157	330,404	1.1454	-0.63%
2021-07-29	0	1.580	1.570	1.580	1.570	1.590	209,000	329,270	1.5755	1.157	1.150	1.157	1.150	1.165	285,348	1.1539	1.94%
2021-07-28	0	1.550	1.550	1.580	1.550	1.580	740,000	1,157,440	1.5641	1.135	1.135	1.157	1.135	1.157	1,010,325	1.1456	-1.27%
2021-07-27	0	1.570	1.570	1.580	1.560	1.630	904,000	1,436,620	1.5892	1.150	1.150	1.157	1.143	1.194	1,234,235	1.1640	-1.26%
2021-07-26	0	1.590	1.590	1.610	1.590	1.650	1,016,000	1,649,980	1.6240	1.165	1.165	1.179	1.165	1.209	1,387,149	1.1895	-4.79%
2021-07-23	0	1.670	1.630	1.670	-	-	0	0	-	1.223	1.194	1.223	-	-	0	-	0.00%
2021-07-22	0	1.670	1.630	1.670	1.620	1.670	526,000	870,320	1.6546	1.223	1.194	1.223	1.187	1.223	718,150	1.2119	3.73%
2021-07-21	0	1.610	1.610	1.630	1.600	1.630	260,000	419,620	1.6139	1.179	1.179	1.194	1.172	1.194	354,979	1.1821	-0.62%
2021-07-20	0	1.620	1.610	1.620	1.600	1.660	706,000	1,133,640	1.6057	1.187	1.179	1.187	1.172	1.216	963,904	1.1761	-1.22%
2021-07-19	0	1.640	1.630	1.650	1.630	1.650	330,000	539,040	1.6335	1.201	1.194	1.209	1.194	1.209	450,550	1.1964	-0.61%
2021-07-16	0	1.650	1.650	1.660	1.630	1.660	128,000	210,900	1.6477	1.209	1.209	1.216	1.194	1.216	174,759	1.2068	0.00%
2021-07-15	0	1.650	1.660	1.670	1.630	1.660	340,000	559,780	1.6464	1.209	1.216	1.223	1.194	1.216	464,203	1.2059	0.61%
2021-07-14	0	1.640	1.630	1.640	1.640	1.660	84,000	138,360	1.6471	1.201	1.194	1.201	1.201	1.216	114,686	1.2064	-1.20%
2021-07-13	0	1.660	1.650	1.660	1.650	1.670	260,000	430,540	1.6559	1.216	1.209	1.216	1.209	1.223	354,979	1.2129	0.61%
2021-07-12	0	1.650	1.650	1.660	1.650	1.660	220,000	364,520	1.6569	1.209	1.209	1.216	1.209	1.216	300,367	1.2136	-0.60%
2021-07-09	0	1.660	1.650	1.660	1.630	1.660	274,000	451,360	1.6473	1.216	1.209	1.216	1.194	1.216	374,093	1.2065	0.00%
2021-07-08	0	1.660	1.650	1.670	1.650	1.690	542,000	903,580	1.6671	1.216	1.209	1.223	1.209	1.238	739,995	1.2211	-0.60%
2021-07-07	0	1.670	1.670	1.690	1.670	1.690	200,000	335,740	1.6787	1.223	1.223	1.238	1.223	1.238	273,061	1.2295	-1.76%
2021-07-06	0	1.700	1.670	1.700	1.670	1.730	814,000	1,389,200	1.7066	1.245	1.223	1.245	1.223	1.267	1,111,357	1.2500	0.00%
2021-07-05	0	1.700	1.680	1.710	1.670	1.770	182,000	309,260	1.6992	1.245	1.230	1.252	1.223	1.296	248,485	1.2446	1.80%
2021-07-02	0	1.670	1.670	1.690	1.660	1.700	566,000	952,160	1.6823	1.223	1.223	1.238	1.216	1.245	772,762	1.2322	-1.76%
2021-06-30	0	1.700	1.700	1.710	1.700	1.730	676,000	1,160,100	1.7161	1.245	1.245	1.252	1.245	1.267	922,945	1.2570	-1.16%
2021-06-29	0	1.720	1.720	1.730	1.720	1.780	938,000	1,641,100	1.7496	1.260	1.260	1.267	1.260	1.304	1,280,655	1.2815	-1.84%
2021-06-28	0	1.800	1.780	1.800	1.780	1.820	770,000	1,381,040	1.7936	1.283	1.269	1.283	1.269	1.298	1,079,963	1.2788	0.00%
2021-06-25	0	1.800	1.790	1.800	1.780	1.820	820,000	1,473,800	1.7973	1.283	1.276	1.283	1.269	1.298	1,150,090	1.2815	0.00%
2021-06-24	0	1.800	1.800	1.810	1.770	1.830	1,920,000	3,451,880	1.7979	1.283	1.283	1.291	1.262	1.305	2,692,895	1.2818	-1.64%
2021-06-23	0	1.830	1.820	1.830	1.810	1.840	658,000	1,200,160	1.8240	1.305	1.298	1.305	1.291	1.312	922,877	1.3005	0.00%
2021-06-22	0	1.830	1.820	1.850	1.820	1.850	300,000	549,700	1.8323	1.305	1.298	1.319	1.298	1.319	420,765	1.3064	0.00%
2021-06-21	0	1.830	1.830	1.840	1.810	1.860	1,032,000	1,882,480	1.8241	1.305	1.305	1.312	1.291	1.326	1,447,431	1.3006	-1.61%
2021-06-18	0	1.860	1.850	1.860	1.830	1.910	1,086,000	2,024,400	1.8641	1.326	1.319	1.326	1.305	1.362	1,523,168	1.3291	-1.59%
2021-06-17	0	1.890	1.870	1.890	1.840	1.920	4,558,000	8,600,940	1.8870	1.348	1.333	1.348	1.312	1.369	6,392,819	1.3454	2.16%
2021-06-16	0	1.850	1.810	1.850	1.810	1.860	1,440,000	2,635,380	1.8301	1.319	1.291	1.319	1.291	1.326	2,019,671	1.3049	0.00%
2021-06-15	0	1.850	1.830	1.850	1.800	1.850	1,376,000	2,507,020	1.8220	1.319	1.305	1.319	1.283	1.319	1,929,908	1.2990	1.65%
2021-06-11	0	1.820	1.820	1.850	1.820	1.890	812,000	1,489,920	1.8349	1.298	1.298	1.319	1.298	1.348	1,138,870	1.3082	-1.62%
2021-06-10	0	1.850	1.840	1.850	1.820	1.870	860,000	1,585,820	1.8440	1.319	1.312	1.319	1.298	1.333	1,206,192	1.3147	1.09%
2021-06-09	0	1.830	1.820	1.830	1.820	1.870	1,450,000	2,660,640	1.8349	1.305	1.298	1.305	1.298	1.333	2,033,696	1.3083	-1.61%
2021-06-08	0	1.860	1.850	1.860	1.800	1.900	5,102,000	9,509,940	1.8640	1.326	1.319	1.326	1.283	1.355	7,155,806	1.3290	3.33%
2021-06-07	0	1.800	1.780	1.800	1.760	1.820	2,004,000	3,584,760	1.7888	1.283	1.269	1.283	1.255	1.298	2,810,709	1.2754	0.00%
2021-06-04	0	1.800	1.790	1.800	1.780	1.950	5,822,000	10,693,960	1.8368	1.283	1.276	1.283	1.269	1.390	8,165,642	1.3096	-5.26%
2021-06-03	0	1.900	1.900	1.910	1.710	1.950	20,362,000	38,415,760	1.8866	1.355	1.355	1.362	1.219	1.390	28,558,707	1.3452	13.10%
2021-06-02	0	1.680	1.660	1.680	1.660	1.690	618,000	1,036,260	1.6768	1.198	1.184	1.198	1.184	1.205	866,775	1.1955	0.00%
2021-06-01	0	1.680	1.660	1.680	1.660	1.680	188,000	314,040	1.6704	1.198	1.184	1.198	1.184	1.198	263,679	1.1910	0.60%
2021-05-31	0	1.670	1.660	1.680	1.660	1.690	456,000	764,160	1.6758	1.191	1.184	1.198	1.184	1.205	639,562	1.1948	-0.60%
2021-05-28	0	1.680	1.670	1.680	1.660	1.680	1,124,000	1,886,340	1.6782	1.198	1.191	1.198	1.184	1.198	1,576,465	1.1966	-0.59%
2021-05-27	0	1.690	1.670	1.690	1.670	1.690	556,000	937,040	1.6853	1.205	1.191	1.205	1.191	1.205	779,817	1.2016	0.60%
2021-05-26	0	1.680	1.660	1.680	1.660	1.680	494,000	827,500	1.6751	1.198	1.184	1.198	1.184	1.198	692,859	1.1943	0.60%
2021-05-25	0	1.670	1.670	1.680	1.670	1.680	1,122,000	1,882,580	1.6779	1.191	1.191	1.198	1.191	1.198	1,573,660	1.1963	0.00%
2021-05-24	0	1.670	1.660	1.670	1.650	1.670	628,000	1,044,160	1.6627	1.191	1.184	1.191	1.176	1.191	880,801	1.1855	0.00%
2021-05-21	0	1.670	1.660	1.670	1.640	1.670	194,000	321,220	1.6558	1.191	1.184	1.191	1.169	1.191	272,095	1.1805	1.21%
2021-05-20	0	1.650	1.650	1.670	1.650	1.670	1,324,000	2,198,800	1.6607	1.176	1.176	1.191	1.176	1.191	1,856,975	1.1841	-0.60%
2021-05-18	0	1.660	1.660	1.670	1.650	1.680	698,000	1,167,380	1.6725	1.184	1.184	1.191	1.176	1.198	978,979	1.1924	-0.60%
2021-05-17	0	1.670	1.660	1.670	1.650	1.690	572,000	958,020	1.6749	1.191	1.184	1.191	1.176	1.205	802,258	1.1942	0.60%
2021-05-14	0	1.660	1.650	1.660	1.650	1.670	468,000	776,960	1.6602	1.184	1.176	1.184	1.176	1.191	656,393	1.1837	1.22%
2021-05-13	0	1.640	1.640	1.660	1.640	1.660	638,000	1,054,220	1.6524	1.169	1.169	1.184	1.169	1.184	894,826	1.1781	-0.61%
2021-05-12	0	1.650	1.650	1.660	1.650	1.660	788,000	1,306,440	1.6579	1.176	1.176	1.184	1.176	1.184	1,105,209	1.1821	-0.60%
2021-05-11	0	1.660	1.660	1.670	1.650	1.670	1,144,000	1,903,240	1.6637	1.184	1.184	1.191	1.176	1.191	1,604,516	1.1862	0.00%
2021-05-10	0	1.660	1.660	1.690	1.630	1.710	1,322,000	2,199,260	1.6636	1.184	1.184	1.205	1.162	1.219	1,854,170	1.1861	1.22%
2021-05-07	0	1.640	1.630	1.650	1.630	1.660	396,000	649,380	1.6398	1.169	1.162	1.176	1.162	1.184	555,409	1.1692	0.00%
2021-05-06	0	1.640	1.620	1.640	1.610	1.640	268,000	435,480	1.6249	1.169	1.155	1.169	1.148	1.169	375,883	1.1586	1.23%
2021-05-05	0	1.620	1.620	1.650	1.600	1.630	668,000	1,081,400	1.6189	1.155	1.155	1.176	1.141	1.162	936,903	1.1542	-1.22%
2021-05-04	0	1.640	1.620	1.650	1.630	1.650	140,000	230,380	1.6456	1.169	1.155	1.176	1.162	1.176	196,357	1.1733	0.00%
2021-05-03	0	1.640	1.640	1.660	1.610	1.640	414,000	674,160	1.6284	1.169	1.169	1.184	1.148	1.169	580,655	1.1610	-1.20%
2021-04-30	0	1.660	1.640	1.670	1.640	1.670	1,404,000	2,336,700	1.6643	1.184	1.169	1.191	1.169	1.191	1,969,179	1.1866	0.00%
2021-04-29	0	1.660	1.660	1.670	1.650	1.700	620,200	1,032,442	1.6647	1.184	1.184	1.191	1.176	1.212	869,861	1.1869	0.61%
2021-04-28	0	1.650	1.640	1.650	1.630	1.650	260,000	427,220	1.6432	1.176	1.169	1.176	1.162	1.176	364,663	1.1715	0.61%
2021-04-27	0	1.640	1.630	1.640	1.630	1.660	426,000	700,240	1.6438	1.169	1.162	1.169	1.162	1.184	597,486	1.1720	0.61%
2021-04-26	0	1.630	1.610	1.630	1.610	1.640	318,000	515,400	1.6208	1.162	1.148	1.162	1.148	1.169	446,011	1.1556	-0.61%
2021-04-23	0	1.640	1.620	1.640	1.610	1.640	386,000	627,400	1.6254	1.169	1.155	1.169	1.148	1.169	541,384	1.1589	0.61%
2021-04-22	0	1.630	1.620	1.630	1.610	1.630	138,000	224,120	1.6241	1.162	1.155	1.162	1.148	1.162	193,552	1.1579	0.00%
2021-04-21	0	1.630	1.620	1.650	1.600	1.640	682,000	1,111,124	1.6292	1.162	1.155	1.176	1.141	1.169	956,539	1.1616	-0.61%
2021-04-20	0	1.640	1.640	1.650	1.640	1.650	486,000	800,660	1.6474	1.169	1.169	1.176	1.169	1.176	681,639	1.1746	0.00%
2021-04-19	0	1.640	1.630	1.640	1.620	1.640	262,000	427,180	1.6305	1.169	1.162	1.169	1.155	1.169	367,468	1.1625	1.23%
2021-04-16	0	1.620	1.610	1.620	1.590	1.630	304,000	487,600	1.6039	1.155	1.148	1.155	1.134	1.162	426,375	1.1436	1.25%
2021-04-15	0	1.600	1.600	1.610	1.580	1.600	88,000	140,600	1.5977	1.141	1.141	1.148	1.127	1.141	123,424	1.1392	0.63%
2021-04-14	0	1.590	1.590	1.600	1.570	1.600	236,000	373,540	1.5828	1.134	1.134	1.141	1.119	1.141	331,002	1.1285	0.00%
2021-04-13	0	1.590	1.570	1.590	1.560	1.600	690,000	1,083,220	1.5699	1.134	1.119	1.134	1.112	1.141	967,759	1.1193	-0.62%
2021-04-12	0	1.600	1.580	1.600	1.580	1.610	130,000	207,560	1.5966	1.141	1.127	1.141	1.127	1.148	182,331	1.1384	-0.62%
2021-04-09	0	1.610	1.610	1.620	1.610	1.640	398,000	643,860	1.6177	1.148	1.148	1.155	1.148	1.169	558,215	1.1534	0.00%
2021-04-08	0	1.610	1.600	1.610	1.600	1.650	172,000	278,900	1.6215	1.148	1.141	1.148	1.141	1.176	241,238	1.1561	0.00%
2021-04-07	0	1.610	1.600	1.610	1.600	1.630	216,000	349,760	1.6193	1.148	1.141	1.148	1.141	1.162	302,951	1.1545	-0.62%
2021-04-01	0	1.620	1.600	1.620	1.600	1.620	380,000	612,220	1.6111	1.155	1.141	1.155	1.141	1.155	532,969	1.1487	1.89%
2021-03-31	0	1.590	1.590	1.600	1.570	1.620	572,000	909,000	1.5892	1.134	1.134	1.141	1.119	1.155	802,258	1.1331	0.63%
2021-03-30	0	1.580	1.580	1.600	1.540	1.600	2,136,000	3,401,740	1.5926	1.127	1.127	1.141	1.098	1.141	2,995,845	1.1355	1.28%
2021-03-29	0	1.560	1.560	1.580	1.560	1.590	124,000	196,280	1.5829	1.112	1.112	1.127	1.112	1.134	173,916	1.1286	0.65%
2021-03-26	0	1.550	1.550	1.560	1.540	1.560	210,000	325,660	1.5508	1.105	1.105	1.112	1.098	1.112	294,535	1.1057	0.65%
2021-03-25	0	1.540	1.540	1.590	1.540	1.560	356,000	550,920	1.5475	1.098	1.098	1.134	1.098	1.112	499,308	1.1034	-1.28%
2021-03-24	0	1.560	1.560	1.580	1.560	1.620	548,000	865,760	1.5799	1.112	1.112	1.127	1.112	1.155	768,597	1.1264	-4.29%
2021-03-23	0	1.630	1.600	1.630	1.600	1.670	4,384,000	7,130,320	1.6264	1.162	1.141	1.162	1.141	1.191	6,148,776	1.1596	-0.61%
2021-03-22	0	1.640	1.630	1.650	1.600	1.660	5,378,000	8,633,680	1.6054	1.169	1.162	1.176	1.141	1.184	7,542,910	1.1446	2.50%
2021-03-19	0	1.600	1.590	1.600	1.600	1.620	292,000	469,400	1.6075	1.141	1.134	1.141	1.141	1.155	409,544	1.1462	-1.84%
2021-03-18	0	1.630	1.620	1.640	1.620	1.640	386,000	629,320	1.6304	1.162	1.155	1.169	1.155	1.169	541,384	1.1624	0.00%
2021-03-17	0	1.630	1.630	1.640	1.630	1.640	66,000	108,220	1.6397	1.162	1.162	1.169	1.162	1.169	92,568	1.1691	-0.61%
2021-03-16	0	1.640	1.640	1.650	1.630	1.650	64,000	104,940	1.6397	1.169	1.169	1.176	1.162	1.176	89,763	1.1691	-1.20%
2021-03-15	0	1.660	1.640	1.670	1.640	1.670	406,000	672,320	1.6560	1.184	1.169	1.191	1.169	1.191	569,435	1.1807	0.61%
2021-03-12	0	1.650	1.630	1.650	1.620	1.650	134,000	219,860	1.6407	1.176	1.162	1.176	1.155	1.176	187,942	1.1698	1.85%
2021-03-11	0	1.620	1.620	1.650	1.610	1.650	368,000	598,720	1.6270	1.155	1.155	1.176	1.148	1.176	516,138	1.1600	1.25%
2021-03-10	0	1.600	1.600	1.630	1.600	1.630	186,000	300,500	1.6156	1.141	1.141	1.162	1.141	1.162	260,874	1.1519	0.00%
2021-03-09	0	1.600	1.600	1.620	1.590	1.620	722,000	1,158,160	1.6041	1.141	1.141	1.155	1.134	1.155	1,012,641	1.1437	-0.62%
2021-03-08	0	1.610	1.610	1.630	1.610	1.670	414,000	673,680	1.6272	1.148	1.148	1.162	1.148	1.191	580,655	1.1602	-1.23%
2021-03-05	0	1.630	1.630	1.660	1.610	1.660	334,000	546,560	1.6364	1.162	1.162	1.184	1.148	1.184	468,451	1.1667	-2.40%
2021-03-04	0	1.670	1.670	1.690	1.650	1.680	868,000	1,450,960	1.6716	1.191	1.191	1.205	1.176	1.198	1,217,413	1.1918	-1.76%
2021-03-03	0	1.700	1.700	1.710	1.650	1.700	1,056,000	1,783,460	1.6889	1.212	1.212	1.219	1.176	1.212	1,481,092	1.2042	3.03%
2021-03-02	0	1.650	1.650	1.670	1.640	1.670	1,038,000	1,718,840	1.6559	1.176	1.176	1.191	1.169	1.191	1,455,846	1.1806	1.23%
2021-03-01	0	1.630	1.630	1.660	1.630	1.670	624,000	1,028,740	1.6486	1.162	1.162	1.184	1.162	1.191	875,191	1.1754	0.62%
2021-02-26	0	1.620	1.620	1.630	1.600	1.640	650,000	1,058,740	1.6288	1.155	1.155	1.162	1.141	1.169	911,657	1.1613	-1.22%
2021-02-25	0	1.640	1.640	1.660	1.630	1.670	850,000	1,401,560	1.6489	1.169	1.169	1.184	1.162	1.191	1,192,167	1.1756	1.86%
2021-02-24	0	1.610	1.610	1.630	1.600	1.660	1,242,000	2,015,420	1.6227	1.148	1.148	1.162	1.141	1.184	1,741,966	1.1570	-2.42%
2021-02-23	0	1.650	1.650	1.660	1.640	1.700	1,710,000	2,854,120	1.6691	1.176	1.176	1.184	1.169	1.212	2,398,359	1.1900	-1.79%
2021-02-22	0	1.680	1.660	1.680	1.630	1.700	3,282,000	5,461,840	1.6642	1.198	1.184	1.198	1.162	1.212	4,603,167	1.1865	3.07%
2021-02-19	0	1.630	1.630	1.640	1.600	1.650	1,796,000	2,919,140	1.6254	1.162	1.162	1.169	1.141	1.176	2,518,978	1.1589	-1.21%
2021-02-18	0	1.650	1.630	1.650	1.630	1.650	704,000	1,151,720	1.6360	1.176	1.162	1.176	1.162	1.176	987,395	1.1664	1.23%
2021-02-17	0	1.630	1.630	1.650	1.620	1.700	2,394,000	3,934,060	1.6433	1.162	1.162	1.176	1.155	1.212	3,357,703	1.1717	-2.98%
2021-02-16	0	1.680	1.680	1.690	1.570	1.730	1,198,000	1,953,920	1.6310	1.198	1.198	1.205	1.119	1.233	1,680,254	1.1629	7.01%
2021-02-11	0	1.570	1.550	1.570	1.530	1.570	120,000	184,700	1.5392	1.119	1.105	1.119	1.091	1.119	168,306	1.0974	1.29%
2021-02-10	0	1.550	1.540	1.560	1.520	1.560	930,000	1,431,260	1.5390	1.105	1.098	1.112	1.084	1.112	1,304,371	1.0973	1.31%
2021-02-09	0	1.530	1.530	1.550	1.530	1.560	610,000	942,780	1.5455	1.091	1.091	1.105	1.091	1.112	855,555	1.1020	-2.55%
2021-02-08	0	1.570	1.570	1.580	1.530	1.570	258,000	400,060	1.5506	1.119	1.119	1.127	1.091	1.119	361,858	1.1056	2.61%
2021-02-05	0	1.530	1.530	1.540	1.520	1.560	912,000	1,406,880	1.5426	1.091	1.091	1.098	1.084	1.112	1,279,125	1.0999	-1.92%
2021-02-04	0	1.560	1.560	1.580	1.560	1.610	386,000	608,340	1.5760	1.112	1.112	1.127	1.112	1.148	541,384	1.1237	-3.11%
2021-02-03	0	1.610	1.590	1.610	1.580	1.610	560,000	889,380	1.5882	1.148	1.134	1.148	1.127	1.148	785,428	1.1324	1.90%
2021-02-02	0	1.580	1.580	1.600	1.580	1.600	258,000	410,080	1.5895	1.127	1.127	1.141	1.127	1.141	361,858	1.1333	1.28%
2021-02-01	0	1.560	1.560	1.590	1.540	1.600	604,000	947,040	1.5679	1.112	1.112	1.134	1.098	1.141	847,140	1.1179	-3.70%
2021-01-29	0	1.620	1.550	1.620	1.560	1.630	540,000	863,480	1.5990	1.155	1.105	1.155	1.112	1.162	757,377	1.1401	3.18%
2021-01-28	0	1.570	1.570	1.580	1.550	1.710	922,002	1,470,143	1.5945	1.119	1.119	1.127	1.105	1.219	1,293,153	1.1369	-5.42%
2021-01-27	0	1.660	1.650	1.670	1.610	1.680	282,000	468,400	1.6610	1.184	1.176	1.191	1.148	1.198	395,519	1.1843	-1.19%
2021-01-26	0	1.680	1.670	1.680	1.630	1.770	484,000	826,640	1.7079	1.198	1.191	1.198	1.162	1.262	678,834	1.2177	-2.33%
2021-01-25	0	1.720	1.690	1.720	1.680	1.790	1,070,000	1,853,020	1.7318	1.226	1.205	1.226	1.198	1.276	1,500,728	1.2347	0.58%
2021-01-22	0	1.710	1.710	1.720	1.690	1.800	1,250,000	2,162,420	1.7299	1.219	1.219	1.226	1.205	1.283	1,753,187	1.2334	-2.29%
2021-01-21	0	1.750	1.720	1.750	1.720	1.760	1,114,000	1,939,960	1.7414	1.248	1.226	1.248	1.226	1.255	1,562,440	1.2416	1.16%
2021-01-20	0	1.730	1.730	1.740	1.660	1.750	1,384,000	2,394,900	1.7304	1.233	1.233	1.241	1.184	1.248	1,941,128	1.2338	-0.57%
2021-01-19	0	1.740	1.720	1.740	1.680	1.760	3,458,000	5,982,100	1.7299	1.241	1.226	1.241	1.198	1.255	4,850,015	1.2334	6.10%
2021-01-18	0	1.640	1.640	1.650	1.550	1.680	2,327,000	3,762,790	1.6170	1.169	1.169	1.176	1.105	1.198	3,263,732	1.1529	2.50%
2021-01-15	0	1.600	1.590	1.620	1.560	1.640	2,152,000	3,442,580	1.5997	1.141	1.134	1.155	1.112	1.169	3,018,286	1.1406	1.91%
2021-01-14	0	1.570	1.570	1.590	1.500	1.580	1,988,000	3,047,760	1.5331	1.119	1.119	1.134	1.069	1.127	2,788,268	1.0931	6.80%
2021-01-13	0	1.470	1.470	1.510	1.450	1.520	714,000	1,067,260	1.4948	1.048	1.048	1.077	1.034	1.084	1,001,420	1.0657	0.00%
2021-01-12	0	1.470	1.460	1.470	1.450	1.470	134,000	195,900	1.4619	1.048	1.041	1.048	1.034	1.048	187,942	1.0423	0.68%
2021-01-11	0	1.460	1.450	1.460	1.450	1.470	414,000	602,760	1.4559	1.041	1.034	1.041	1.034	1.048	580,655	1.0381	-0.68%
2021-01-08	0	1.470	1.440	1.480	1.440	1.480	666,000	974,380	1.4630	1.048	1.027	1.055	1.027	1.055	934,098	1.0431	-0.68%
2021-01-07	0	1.480	1.470	1.490	1.470	1.500	270,000	399,460	1.4795	1.055	1.048	1.062	1.048	1.069	378,688	1.0549	-1.33%
2021-01-06	0	1.500	1.490	1.520	1.460	1.510	184,000	272,660	1.4818	1.069	1.062	1.084	1.041	1.077	258,069	1.0565	0.67%
2021-01-05	0	1.490	1.480	1.500	1.460	1.490	204,000	301,640	1.4786	1.062	1.055	1.069	1.041	1.062	286,120	1.0542	1.36%
2021-01-04	0	1.470	1.460	1.490	1.460	1.490	192,000	280,900	1.4630	1.048	1.041	1.062	1.041	1.062	269,289	1.0431	-0.68%
2020-12-31	0	1.480	1.470	1.500	1.480	1.500	62,000	91,960	1.4832	1.055	1.048	1.069	1.055	1.069	86,958	1.0575	-1.33%
2020-12-30	0	1.500	1.500	1.530	1.480	1.500	60,000	89,680	1.4947	1.069	1.069	1.091	1.055	1.069	84,153	1.0657	0.00%
2020-12-29	0	1.500	1.490	1.500	1.460	1.550	1,679,828	2,536,170	1.5098	1.069	1.062	1.069	1.041	1.105	2,356,041	1.0765	4.90%
2020-12-28	0	1.430	1.430	1.450	1.420	1.450	272,000	390,840	1.4369	1.020	1.020	1.034	1.012	1.034	381,493	1.0245	0.70%
2020-12-24	0	1.420	1.420	1.440	1.420	1.450	214,000	306,060	1.4302	1.012	1.012	1.027	1.012	1.034	300,146	1.0197	-0.70%
2020-12-23	0	1.430	1.430	1.460	1.420	1.460	406,000	584,220	1.4390	1.020	1.020	1.041	1.012	1.041	569,435	1.0260	0.00%
2020-12-22	0	1.430	1.430	1.450	1.420	1.450	500,000	716,500	1.4330	1.020	1.020	1.034	1.012	1.034	701,275	1.0217	-1.38%
2020-12-21	0	1.450	1.450	1.460	1.450	1.480	92,000	134,100	1.4576	1.034	1.034	1.041	1.034	1.055	129,035	1.0393	-2.03%
2020-12-18	0	1.480	1.480	1.490	1.450	1.500	604,000	886,780	1.4682	1.055	1.055	1.062	1.034	1.069	847,140	1.0468	2.07%
2020-12-17	0	1.450	1.450	1.470	1.440	1.450	302,000	437,120	1.4474	1.034	1.034	1.048	1.027	1.034	423,570	1.0320	0.00%
2020-12-16	0	1.450	1.430	1.450	1.430	1.450	56,000	80,480	1.4371	1.034	1.020	1.034	1.020	1.034	78,543	1.0247	1.40%
2020-12-15	0	1.430	1.430	1.470	1.430	1.450	184,000	265,720	1.4441	1.020	1.020	1.048	1.020	1.034	258,069	1.0296	-1.38%
2020-12-14	0	1.450	1.450	1.460	1.450	1.460	274,000	398,180	1.4532	1.034	1.034	1.041	1.034	1.041	384,298	1.0361	0.00%
2020-12-11	0	1.450	1.450	1.460	1.450	1.470	138,000	201,500	1.4601	1.034	1.034	1.041	1.034	1.048	193,552	1.0411	-0.68%
2020-12-10	0	1.460	1.460	1.480	1.460	1.480	300,000	440,080	1.4669	1.041	1.041	1.055	1.041	1.055	420,765	1.0459	-1.35%
2020-12-09	0	1.480	1.480	1.490	1.460	1.490	322,000	474,480	1.4735	1.055	1.055	1.062	1.041	1.062	451,621	1.0506	0.00%
2020-12-08	0	1.480	1.470	1.480	1.470	1.510	308,000	456,760	1.4830	1.055	1.048	1.055	1.048	1.077	431,985	1.0574	-0.67%
2020-12-07	0	1.490	1.490	1.500	1.490	1.510	482,000	723,260	1.5005	1.062	1.062	1.069	1.062	1.077	676,029	1.0699	-0.67%
2020-12-04	0	1.500	1.500	1.520	1.480	1.520	318,000	478,020	1.5032	1.069	1.069	1.084	1.055	1.084	446,011	1.0718	-0.66%
2020-12-03	0	1.510	1.510	1.540	1.510	1.550	82,000	124,140	1.5139	1.077	1.077	1.098	1.077	1.105	115,009	1.0794	-0.66%
2020-12-02	0	1.520	1.520	1.540	1.490	1.540	176,000	269,100	1.5290	1.084	1.084	1.098	1.062	1.098	246,849	1.0901	2.01%
2020-12-01	0	1.490	1.490	1.510	1.480	1.520	408,000	612,560	1.5014	1.062	1.062	1.077	1.055	1.084	572,240	1.0705	-0.67%
2020-11-30	0	1.500	1.500	1.520	1.490	1.540	536,000	813,120	1.5170	1.069	1.069	1.084	1.062	1.098	751,766	1.0816	-2.60%
2020-11-27	0	1.540	1.530	1.570	1.530	1.570	148,000	229,520	1.5508	1.098	1.091	1.119	1.091	1.119	207,577	1.1057	-0.65%
2020-11-26	0	1.550	1.550	1.570	1.530	1.580	194,000	302,320	1.5584	1.105	1.105	1.119	1.091	1.127	272,095	1.1111	0.65%
2020-11-25	0	1.540	1.540	1.560	1.530	1.610	1,070,000	1,689,180	1.5787	1.098	1.098	1.112	1.091	1.148	1,500,728	1.1256	-1.28%
2020-11-24	0	1.560	1.550	1.570	1.490	1.570	1,156,000	1,781,340	1.5410	1.112	1.105	1.119	1.062	1.119	1,621,347	1.0987	4.70%
2020-11-23	0	1.490	1.490	1.510	1.480	1.510	376,000	563,060	1.4975	1.062	1.062	1.077	1.055	1.077	527,359	1.0677	1.36%
2020-11-20	0	1.470	1.470	1.490	1.470	1.520	1,080,000	1,621,820	1.5017	1.048	1.048	1.062	1.048	1.084	1,514,753	1.0707	-0.68%
2020-11-19	0	1.480	1.480	1.500	1.470	1.500	122,000	181,580	1.4884	1.055	1.055	1.069	1.048	1.069	171,111	1.0612	-0.67%
2020-11-18	0	1.490	1.490	1.510	1.460	1.510	406,000	605,620	1.4917	1.062	1.062	1.077	1.041	1.077	569,435	1.0635	2.05%
2020-11-17	0	1.460	1.460	1.490	1.450	1.500	536,000	785,640	1.4657	1.041	1.041	1.062	1.034	1.069	751,766	1.0451	0.00%
2020-11-16	0	1.460	1.440	1.450	1.440	1.480	142,000	209,360	1.4744	1.041	1.027	1.034	1.027	1.055	199,162	1.0512	0.00%
2020-11-13	0	1.460	1.470	1.480	1.460	1.490	348,000	514,540	1.4786	1.041	1.048	1.055	1.041	1.062	488,087	1.0542	-2.67%
2020-11-12	0	1.500	1.480	1.500	1.470	1.500	456,000	681,040	1.4935	1.069	1.055	1.069	1.048	1.069	639,562	1.0649	0.00%
2020-11-11	0	1.500	1.500	1.510	1.460	1.520	966,000	1,445,140	1.4960	1.069	1.069	1.077	1.041	1.084	1,354,863	1.0666	4.17%
2020-11-10	0	1.440	1.440	1.450	1.420	1.470	246,000	353,820	1.4383	1.027	1.027	1.034	1.012	1.048	345,027	1.0255	0.00%
2020-11-09	0	1.440	1.440	1.450	1.420	1.500	1,528,000	2,206,880	1.4443	1.027	1.027	1.034	1.012	1.069	2,143,095	1.0298	2.86%
2020-11-06	0	1.400	1.400	1.420	1.390	1.410	588,000	824,560	1.4023	0.998	0.998	1.012	0.991	1.005	824,699	0.9998	0.72%
2020-11-05	0	1.390	1.380	1.410	1.370	1.410	848,000	1,177,460	1.3885	0.991	0.984	1.005	0.977	1.005	1,189,362	0.9900	2.21%
2020-11-04	0	1.360	1.360	1.370	1.350	1.380	840,000	1,144,500	1.3625	0.970	0.970	0.977	0.963	0.984	1,178,141	0.9714	0.00%
2020-11-03	0	1.360	1.360	1.370	1.360	1.390	560,000	768,640	1.3726	0.970	0.970	0.977	0.970	0.991	785,428	0.9786	0.00%
2020-11-02	0	1.360	1.360	1.390	1.350	1.390	797,000	1,093,630	1.3722	0.970	0.970	0.991	0.963	0.991	1,117,832	0.9783	-1.45%
2020-10-30	0	1.380	1.360	1.370	1.380	1.390	598,000	827,700	1.3841	0.984	0.970	0.977	0.984	0.991	838,724	0.9869	-0.72%
2020-10-29	0	1.390	1.360	1.400	1.360	1.400	24,000	33,380	1.3908	0.991	0.970	0.998	0.970	0.998	33,661	0.9916	0.00%
2020-10-28	0	1.390	1.390	1.410	1.380	1.400	466,000	649,860	1.3945	0.991	0.991	1.005	0.984	0.998	653,588	0.9943	-0.71%
2020-10-27	0	1.400	1.400	1.410	1.380	1.420	550,000	771,960	1.4036	0.998	0.998	1.005	0.984	1.012	771,402	1.0007	-1.41%
2020-10-23	0	1.420	1.420	1.450	1.410	1.440	80,000	114,380	1.4298	1.012	1.012	1.034	1.005	1.027	112,204	1.0194	1.43%
2020-10-22	0	1.400	1.400	1.430	1.400	1.430	338,000	477,320	1.4122	0.998	0.998	1.020	0.998	1.020	474,062	1.0069	-0.71%
2020-10-21	0	1.410	1.410	1.420	1.400	1.450	1,396,000	1,978,420	1.4172	1.005	1.005	1.012	0.998	1.034	1,957,959	1.0105	-2.76%
2020-10-20	0	1.450	1.450	1.470	1.450	1.470	48,000	70,120	1.4608	1.034	1.034	1.048	1.034	1.048	67,322	1.0416	-0.68%
2020-10-19	0	1.460	1.460	1.490	1.450	1.470	72,000	105,400	1.4639	1.041	1.041	1.062	1.034	1.048	100,984	1.0437	1.39%
2020-10-16	0	1.440	1.440	1.490	1.430	1.480	462,000	669,560	1.4493	1.027	1.027	1.062	1.020	1.055	647,978	1.0333	0.70%
2020-10-15	0	1.430	1.430	1.440	1.420	1.470	326,000	470,300	1.4426	1.020	1.020	1.027	1.012	1.048	457,231	1.0286	-0.69%
2020-10-14	0	1.440	1.440	1.470	1.440	1.450	130,000	187,860	1.4451	1.027	1.027	1.048	1.027	1.034	182,331	1.0303	0.70%
2020-10-12	0	1.430	1.430	1.470	1.430	1.480	302,000	438,160	1.4509	1.020	1.020	1.048	1.020	1.055	423,570	1.0344	-0.69%
2020-10-09	0	1.440	1.440	1.450	1.430	1.450	52,000	75,160	1.4454	1.027	1.027	1.034	1.020	1.034	72,933	1.0305	0.70%
2020-10-08	0	1.430	1.430	1.440	1.420	1.440	62,000	88,400	1.4258	1.020	1.020	1.027	1.012	1.027	86,958	1.0166	-0.69%
2020-10-07	0	1.440	1.430	1.440	1.430	1.440	396,000	566,600	1.4308	1.027	1.020	1.027	1.020	1.027	555,409	1.0201	0.70%
2020-10-06	0	1.430	1.430	1.450	1.420	1.450	386,000	551,840	1.4296	1.020	1.020	1.034	1.012	1.034	541,384	1.0193	0.70%
2020-10-05	0	1.420	1.420	1.440	1.420	1.440	406,000	576,840	1.4208	1.012	1.012	1.027	1.012	1.027	569,435	1.0130	0.00%
2020-09-30	0	1.420	1.420	1.440	1.410	1.440	676,000	965,540	1.4283	1.012	1.012	1.027	1.005	1.027	948,123	1.0184	0.00%
2020-09-29	0	1.420	1.410	1.440	1.410	1.420	44,000	62,220	1.4141	1.012	1.005	1.027	1.005	1.012	61,712	1.0082	0.71%
2020-09-28	0	1.410	1.410	1.430	1.400	1.420	104,000	146,660	1.4102	1.005	1.005	1.020	0.998	1.012	145,865	1.0054	-0.70%
2020-09-25	0	1.420	1.420	1.430	1.410	1.460	182,000	263,020	1.4452	1.012	1.012	1.020	1.005	1.041	255,264	1.0304	-1.39%
2020-09-24	0	1.440	1.420	1.430	-	-	0	0	-	1.027	1.012	1.020	-	-	0	-	0.00%
2020-09-23	0	1.470	1.480	1.490	1.460	1.500	74,000	110,360	1.4914	1.027	1.034	1.041	1.020	1.048	105,951	1.0416	0.68%
2020-09-22	0	1.460	1.460	1.490	1.450	1.480	512,000	754,500	1.4736	1.020	1.020	1.041	1.013	1.034	733,066	1.0292	-2.01%
2020-09-21	0	1.490	1.490	1.500	1.480	1.530	1,610,000	2,411,980	1.4981	1.041	1.041	1.048	1.034	1.069	2,305,148	1.0463	-1.97%
2020-09-18	0	1.520	1.510	1.520	1.520	1.600	5,396,000	8,225,020	1.5243	1.062	1.055	1.062	1.062	1.117	7,725,826	1.0646	-3.18%
2020-09-17	0	1.570	1.570	1.610	1.560	1.570	34,000	53,140	1.5629	1.097	1.097	1.124	1.090	1.097	48,680	1.0916	0.00%
2020-09-16	0	1.570	1.570	1.580	1.560	1.580	550,000	863,780	1.5705	1.097	1.097	1.104	1.090	1.104	787,473	1.0969	0.64%
2020-09-15	0	1.560	1.560	1.580	1.560	1.580	94,000	148,120	1.5757	1.090	1.090	1.104	1.090	1.104	134,586	1.1006	-2.50%
2020-09-14	0	1.600	1.580	1.600	1.570	1.600	66,000	104,460	1.5827	1.117	1.104	1.117	1.097	1.117	94,497	1.1054	0.00%
2020-09-11	0	1.600	1.580	1.600	1.580	1.600	114,000	181,560	1.5926	1.117	1.104	1.117	1.104	1.117	163,222	1.1124	0.00%
2020-09-10	0	1.600	1.590	1.600	1.600	1.640	298,000	478,300	1.6050	1.117	1.111	1.117	1.117	1.145	426,667	1.1210	-0.62%
2020-09-09	0	1.610	1.600	1.610	1.600	1.630	146,000	236,660	1.6210	1.124	1.117	1.124	1.117	1.138	209,038	1.1321	-0.62%
2020-09-08	0	1.620	1.610	1.630	1.610	1.620	44,000	71,160	1.6173	1.131	1.124	1.138	1.124	1.131	62,998	1.1296	0.62%
2020-09-07	0	1.610	1.610	1.620	1.610	1.620	90,000	145,760	1.6196	1.124	1.124	1.131	1.124	1.131	128,859	1.1312	-1.83%
2020-09-04	0	1.640	1.630	1.660	1.610	1.650	230,000	373,880	1.6256	1.145	1.138	1.159	1.124	1.152	329,307	1.1354	-0.61%
2020-09-03	0	1.650	1.640	1.650	1.650	1.650	62,000	102,300	1.6500	1.152	1.145	1.152	1.152	1.152	88,770	1.1524	0.00%
2020-09-02	0	1.650	1.650	1.660	1.650	1.670	104,000	173,040	1.6638	1.152	1.152	1.159	1.152	1.166	148,904	1.1621	-1.20%
2020-09-01	0	1.670	1.660	1.670	1.640	1.670	128,000	211,820	1.6548	1.166	1.159	1.166	1.145	1.166	183,266	1.1558	1.21%
2020-08-31	0	1.650	1.650	1.680	1.640	1.680	82,000	136,400	1.6634	1.152	1.152	1.173	1.145	1.173	117,405	1.1618	0.00%
2020-08-28	0	1.650	1.640	1.670	1.640	1.660	84,000	138,720	1.6514	1.152	1.145	1.166	1.145	1.159	120,269	1.1534	0.00%
2020-08-27	0	1.650	1.650	1.680	1.650	1.680	378,000	626,320	1.6569	1.152	1.152	1.173	1.152	1.173	541,209	1.1573	-0.60%
2020-08-26	0	1.660	1.660	1.700	1.660	1.680	198,000	330,520	1.6693	1.159	1.159	1.187	1.159	1.173	283,490	1.1659	-2.35%
2020-08-25	0	1.700	1.670	1.700	1.660	1.700	358,000	597,780	1.6698	1.187	1.166	1.187	1.159	1.187	512,573	1.1662	2.41%
2020-08-24	0	1.660	1.660	1.670	1.660	1.660	162,000	268,920	1.6600	1.159	1.159	1.166	1.159	1.159	231,947	1.1594	0.00%
2020-08-21	0	1.660	1.660	1.690	-	-	0	0	-	1.159	1.159	1.180	-	-	0	-	0.61%
2020-08-20	0	1.650	1.650	1.700	1.650	1.660	24,000	39,800	1.6583	1.152	1.152	1.187	1.152	1.159	34,362	1.1582	-0.60%
2020-08-19	0	1.660	1.660	1.690	1.660	1.710	108,000	180,900	1.6750	1.159	1.159	1.180	1.159	1.194	154,631	1.1699	-0.60%
2020-08-18	0	1.670	1.670	1.710	1.670	1.710	170,000	286,420	1.6848	1.166	1.166	1.194	1.166	1.194	243,401	1.1767	-0.60%
2020-08-17	0	1.680	1.670	1.680	1.670	1.690	152,000	255,420	1.6804	1.173	1.166	1.173	1.166	1.180	217,629	1.1736	1.20%
2020-08-14	0	1.660	1.650	1.670	1.640	1.670	368,000	608,720	1.6541	1.159	1.152	1.166	1.145	1.166	526,891	1.1553	-0.60%
2020-08-13	0	1.670	1.660	1.670	1.650	1.690	160,000	266,080	1.6630	1.166	1.159	1.166	1.152	1.180	229,083	1.1615	0.60%
2020-08-12	0	1.660	1.650	1.660	1.630	1.660	218,000	359,140	1.6474	1.159	1.152	1.159	1.138	1.159	312,126	1.1506	0.61%
2020-08-11	0	1.650	1.650	1.680	1.640	1.690	154,000	255,450	1.6588	1.152	1.152	1.173	1.145	1.180	220,492	1.1585	0.00%
2020-08-10	0	1.650	1.640	1.660	1.630	1.660	434,000	715,380	1.6483	1.152	1.145	1.159	1.138	1.159	621,388	1.1513	-1.79%
2020-08-07	0	1.680	1.670	1.680	1.670	1.710	236,000	396,320	1.6793	1.173	1.166	1.173	1.166	1.194	337,897	1.1729	0.00%
2020-08-06	0	1.680	1.680	1.710	1.680	1.710	240,000	405,140	1.6881	1.173	1.173	1.194	1.173	1.194	343,625	1.1790	-1.75%
2020-08-05	0	1.710	1.700	1.710	1.700	1.710	74,000	126,240	1.7059	1.194	1.187	1.194	1.187	1.194	105,951	1.1915	0.00%
2020-08-04	0	1.710	1.710	1.720	1.670	1.720	350,000	592,320	1.6923	1.194	1.194	1.201	1.166	1.201	501,119	1.1820	0.59%
2020-08-03	0	1.700	1.680	1.700	1.680	1.700	120,000	202,160	1.6847	1.187	1.173	1.187	1.173	1.187	171,812	1.1766	-1.16%
2020-07-31	0	1.720	1.680	1.720	1.670	1.720	222,000	376,240	1.6948	1.201	1.173	1.201	1.166	1.201	317,853	1.1837	0.58%
2020-07-30	0	1.710	1.700	1.710	1.710	1.750	160,000	276,560	1.7285	1.194	1.187	1.194	1.194	1.222	229,083	1.2072	-1.16%
2020-07-29	0	1.730	1.700	1.750	1.710	1.730	206,000	353,180	1.7145	1.208	1.187	1.222	1.194	1.208	294,944	1.1974	0.58%
2020-07-28	0	1.720	1.700	1.720	1.670	1.730	442,000	751,820	1.7010	1.201	1.187	1.201	1.166	1.208	632,842	1.1880	2.38%
2020-07-27	0	1.680	1.650	1.690	1.650	1.690	194,000	322,620	1.6630	1.173	1.152	1.180	1.152	1.180	277,763	1.1615	1.20%
2020-07-24	0	1.660	1.650	1.660	1.650	1.670	208,000	344,780	1.6576	1.159	1.152	1.159	1.152	1.166	297,808	1.1577	-3.49%
2020-07-23	0	1.720	1.690	1.720	1.650	1.720	1,006,000	1,681,660	1.6716	1.201	1.180	1.201	1.152	1.201	1,440,360	1.1675	2.38%
2020-07-22	0	1.680	1.680	1.690	1.650	1.730	2,254,000	3,805,240	1.6882	1.173	1.173	1.180	1.152	1.208	3,227,207	1.1791	-4.55%
2020-07-21	0	1.760	1.720	1.760	1.710	1.770	699,000	1,215,520	1.7389	1.229	1.201	1.229	1.194	1.236	1,000,807	1.2145	0.00%
2020-07-20	0	1.760	1.750	1.760	1.760	1.780	294,000	518,340	1.7631	1.229	1.222	1.229	1.229	1.243	420,940	1.2314	-0.56%
2020-07-17	0	1.770	1.770	1.780	1.770	1.800	316,000	563,840	1.7843	1.236	1.236	1.243	1.236	1.257	452,439	1.2462	-0.56%
2020-07-16	0	1.780	1.750	1.780	1.740	1.800	820,000	1,446,700	1.7643	1.243	1.222	1.243	1.215	1.257	1,174,051	1.2322	-3.26%
2020-07-15	0	1.840	1.800	1.840	1.780	1.840	1,104,000	1,995,340	1.8074	1.285	1.257	1.285	1.243	1.285	1,580,673	1.2623	-1.08%
2020-07-14	0	1.860	1.840	1.860	1.830	1.870	580,000	1,071,060	1.8467	1.299	1.285	1.299	1.278	1.306	830,426	1.2898	0.54%
2020-07-13	0	1.850	1.820	1.850	1.810	1.850	244,000	448,960	1.8400	1.292	1.271	1.292	1.264	1.292	349,352	1.2851	0.54%
2020-07-10	0	1.840	1.810	1.840	1.810	1.840	668,000	1,216,100	1.8205	1.285	1.264	1.285	1.264	1.285	956,422	1.2715	-1.08%
2020-07-09	0	1.860	1.840	1.860	1.820	1.870	1,036,000	1,903,600	1.8375	1.299	1.285	1.299	1.271	1.306	1,483,313	1.2833	0.54%
2020-07-08	0	1.850	1.820	1.850	1.800	1.850	308,120	561,510	1.8224	1.292	1.271	1.292	1.257	1.292	441,157	1.2728	2.21%
2020-07-07	0	1.810	1.800	1.810	1.800	1.900	1,016,000	1,870,420	1.8410	1.264	1.257	1.264	1.257	1.327	1,454,677	1.2858	-2.69%
2020-07-06	0	1.860	1.850	1.860	1.810	1.890	1,140,000	2,111,100	1.8518	1.299	1.292	1.299	1.264	1.320	1,632,217	1.2934	3.33%
2020-07-03	0	1.800	1.790	1.800	1.770	1.810	608,000	1,089,760	1.7924	1.257	1.250	1.257	1.236	1.264	870,516	1.2519	-0.55%
2020-07-02	0	1.810	1.810	1.830	1.770	1.830	636,000	1,150,660	1.8092	1.264	1.264	1.278	1.236	1.278	910,605	1.2636	4.02%
2020-06-30	0	1.740	1.730	1.750	1.730	1.800	700,000	1,231,080	1.7587	1.215	1.208	1.222	1.208	1.257	1,002,238	1.2283	-1.82%
2020-06-29	0	1.820	1.800	1.820	1.800	1.870	750,000	1,362,980	1.8173	1.238	1.224	1.238	1.224	1.272	1,102,790	1.2359	-2.15%
2020-06-26	0	1.860	1.840	1.860	1.840	1.900	1,312,000	2,455,300	1.8714	1.265	1.251	1.265	1.251	1.292	1,929,148	1.2727	-1.59%
2020-06-24	0	1.890	1.870	1.890	1.830	1.900	2,560,000	4,810,720	1.8792	1.285	1.272	1.285	1.245	1.292	3,764,190	1.2780	2.72%
2020-06-23	0	1.840	1.820	1.840	1.790	1.880	2,382,000	4,345,660	1.8244	1.251	1.238	1.251	1.217	1.279	3,502,461	1.2407	0.00%
2020-06-22	0	1.840	1.820	1.840	1.810	1.880	3,238,000	5,958,460	1.8402	1.251	1.238	1.251	1.231	1.279	4,761,113	1.2515	-0.54%
2020-06-19	0	1.850	1.840	1.850	1.740	1.860	5,446,000	9,902,500	1.8183	1.258	1.251	1.258	1.183	1.265	8,007,727	1.2366	6.32%
2020-06-18	0	1.740	1.730	1.740	1.690	1.750	964,000	1,655,800	1.7176	1.183	1.177	1.183	1.149	1.190	1,417,453	1.1682	1.16%
2020-06-17	0	1.720	1.700	1.720	1.610	1.720	2,748,000	4,649,760	1.6921	1.170	1.156	1.170	1.095	1.170	4,040,623	1.1508	6.17%
2020-06-16	0	1.620	1.610	1.620	1.580	1.650	2,174,000	3,496,060	1.6081	1.102	1.095	1.102	1.075	1.122	3,196,621	1.0937	4.52%
2020-06-15	0	1.550	1.530	1.550	1.510	1.550	4,354,000	6,658,480	1.5293	1.054	1.041	1.054	1.027	1.054	6,402,064	1.0401	1.31%
2020-06-12	0	1.530	1.520	1.530	1.500	1.530	2,594,000	3,955,860	1.5250	1.041	1.034	1.041	1.020	1.041	3,814,183	1.0371	0.00%
2020-06-11	0	1.530	1.520	1.530	1.510	1.550	462,000	706,420	1.5290	1.041	1.034	1.041	1.027	1.054	679,319	1.0399	-3.16%
2020-06-10	0	1.580	1.550	1.580	1.530	1.580	296,000	459,680	1.5530	1.075	1.054	1.075	1.041	1.075	435,235	1.0562	1.28%
2020-06-09	0	1.560	1.540	1.560	1.530	1.610	1,326,000	2,064,760	1.5571	1.061	1.047	1.061	1.041	1.095	1,949,733	1.0590	0.00%
2020-06-08	0	1.560	1.540	1.560	1.530	1.570	870,000	1,355,580	1.5581	1.061	1.047	1.061	1.041	1.068	1,279,237	1.0597	1.30%
2020-06-05	0	1.540	1.510	1.550	1.480	1.570	1,162,000	1,774,160	1.5268	1.047	1.027	1.054	1.007	1.068	1,708,590	1.0384	4.05%
2020-06-04	0	1.480	1.470	1.480	1.460	1.510	949,566	1,411,910	1.4869	1.007	1.000	1.007	0.993	1.027	1,396,229	1.0112	0.00%
2020-06-03	0	1.480	1.480	1.490	1.450	1.500	1,378,000	2,044,960	1.4840	1.007	1.007	1.013	0.986	1.020	2,026,193	1.0093	1.37%
2020-06-02	0	1.460	1.460	1.470	1.420	1.480	1,652,000	2,404,200	1.4553	0.993	0.993	1.000	0.966	1.007	2,429,079	0.9898	3.55%
2020-06-01	0	1.410	1.400	1.420	1.330	1.420	2,094,000	2,881,450	1.3761	0.959	0.952	0.966	0.905	0.966	3,078,990	0.9358	7.63%
2020-05-29	0	1.310	1.300	1.310	1.310	1.400	8,139,952	10,850,695	1.3330	0.891	0.884	0.891	0.891	0.952	11,968,878	0.9066	-5.76%
2020-05-28	0	1.390	1.380	1.390	1.390	1.420	732,000	1,023,100	1.3977	0.945	0.939	0.945	0.945	0.966	1,076,323	0.9506	-0.71%
2020-05-27	0	1.400	1.390	1.400	1.370	1.420	430,000	598,360	1.3915	0.952	0.945	0.952	0.932	0.966	632,266	0.9464	-0.71%
2020-05-26	0	1.410	1.410	1.440	1.410	1.440	146,000	207,640	1.4222	0.959	0.959	0.979	0.959	0.979	214,676	0.9672	0.00%
2020-05-25	0	1.410	1.400	1.410	1.370	1.420	946,000	1,326,380	1.4021	0.959	0.952	0.959	0.932	0.966	1,390,986	0.9536	-0.70%
2020-05-22	0	1.420	1.410	1.420	1.410	1.470	1,484,000	2,130,480	1.4356	0.966	0.959	0.966	0.959	1.000	2,182,054	0.9764	-4.70%
2020-05-21	0	1.490	1.480	1.490	1.490	1.520	310,000	466,200	1.5039	1.013	1.007	1.013	1.013	1.034	455,820	1.0228	-1.32%
2020-05-20	0	1.510	1.510	1.530	1.510	1.530	60,000	90,960	1.5160	1.027	1.027	1.041	1.027	1.041	88,223	1.0310	-0.66%
2020-05-19	0	1.520	1.520	1.530	1.510	1.540	618,000	941,500	1.5235	1.034	1.034	1.041	1.027	1.047	908,699	1.0361	0.66%
2020-05-18	0	1.510	1.510	1.530	1.490	1.520	706,000	1,064,120	1.5073	1.027	1.027	1.041	1.013	1.034	1,038,093	1.0251	-1.95%
2020-05-15	0	1.540	1.540	1.550	1.500	1.550	706,000	1,078,350	1.5274	1.047	1.047	1.054	1.020	1.054	1,038,093	1.0388	1.99%
2020-05-14	0	1.510	1.510	1.520	1.500	1.520	250,000	378,520	1.5141	1.027	1.027	1.034	1.020	1.034	367,597	1.0297	-1.31%
2020-05-13	0	1.530	1.520	1.530	1.530	1.550	172,000	263,460	1.5317	1.041	1.034	1.041	1.041	1.054	252,907	1.0417	-0.65%
2020-05-12	0	1.540	1.540	1.550	1.530	1.580	320,000	494,560	1.5455	1.047	1.047	1.054	1.041	1.075	470,524	1.0511	-1.28%
2020-05-11	0	1.560	1.560	1.590	1.550	1.580	294,000	460,100	1.5650	1.061	1.061	1.081	1.054	1.075	432,294	1.0643	-0.64%
2020-05-08	0	1.570	1.560	1.600	1.540	1.580	448,000	698,580	1.5593	1.068	1.061	1.088	1.047	1.075	658,733	1.0605	0.00%
2020-05-07	0	1.570	1.530	1.570	1.560	1.570	114,000	177,980	1.5612	1.068	1.041	1.068	1.061	1.068	167,624	1.0618	1.29%
2020-05-06	0	1.550	1.550	1.590	1.540	1.600	242,000	379,520	1.5683	1.054	1.054	1.081	1.047	1.088	355,834	1.0666	0.00%
2020-05-05	0	1.550	1.540	1.550	1.510	1.560	454,000	694,810	1.5304	1.054	1.047	1.054	1.027	1.061	667,556	1.0408	0.65%
2020-05-04	0	1.540	1.540	1.550	1.540	1.590	270,000	424,880	1.5736	1.047	1.047	1.054	1.047	1.081	397,004	1.0702	-6.10%
2020-04-29	0	1.640	1.640	1.650	1.600	1.640	408,000	663,940	1.6273	1.115	1.115	1.122	1.088	1.115	599,918	1.1067	2.50%
2020-04-28	0	1.600	1.600	1.610	1.550	1.600	275,158	434,283	1.5783	1.088	1.088	1.095	1.054	1.088	404,589	1.0734	1.27%
2020-04-27	0	1.580	1.560	1.580	1.540	1.580	358,000	561,380	1.5681	1.075	1.061	1.075	1.047	1.075	526,398	1.0665	2.60%
2020-04-24	0	1.540	1.530	1.540	1.510	1.560	920,000	1,411,200	1.5339	1.047	1.041	1.047	1.027	1.061	1,352,756	1.0432	2.67%
2020-04-23	0	1.500	1.480	1.500	1.460	1.500	212,000	314,820	1.4850	1.020	1.007	1.020	0.993	1.020	311,722	1.0099	3.45%
2020-04-22	0	1.450	1.450	1.480	1.430	1.470	336,000	487,680	1.4514	0.986	0.986	1.007	0.973	1.000	494,050	0.9871	0.00%
2020-04-21	0	1.450	1.450	1.470	1.440	1.490	814,000	1,185,520	1.4564	0.986	0.986	1.000	0.979	1.013	1,196,895	0.9905	-2.03%
2020-04-20	0	1.480	1.480	1.510	1.470	1.510	742,000	1,109,480	1.4953	1.007	1.007	1.027	1.000	1.027	1,091,027	1.0169	-2.63%
2020-04-17	0	1.520	1.520	1.530	1.500	1.550	654,000	999,900	1.5289	1.034	1.034	1.041	1.020	1.054	961,633	1.0398	0.66%
2020-04-16	0	1.510	1.510	1.530	1.480	1.540	634,000	958,420	1.5117	1.027	1.027	1.041	1.007	1.047	932,225	1.0281	-0.66%
2020-04-15	0	1.520	1.520	1.540	1.520	1.560	394,000	604,860	1.5352	1.034	1.034	1.047	1.034	1.061	579,332	1.0441	-0.65%
2020-04-14	0	1.530	1.530	1.540	1.510	1.550	554,000	848,500	1.5316	1.041	1.041	1.047	1.027	1.054	814,594	1.0416	-1.29%
2020-04-09	0	1.550	1.550	1.570	1.530	1.570	480,000	745,420	1.5530	1.054	1.054	1.068	1.041	1.068	705,786	1.0562	1.31%
2020-04-08	0	1.530	1.500	1.530	1.490	1.530	348,000	526,720	1.5136	1.041	1.020	1.041	1.013	1.041	511,695	1.0294	0.66%
2020-04-07	0	1.520	1.520	1.530	1.470	1.530	1,234,000	1,839,080	1.4903	1.034	1.034	1.041	1.000	1.041	1,814,457	1.0136	3.40%
2020-04-06	0	1.470	1.450	1.470	1.420	1.470	568,000	818,180	1.4405	1.000	0.986	1.000	0.966	1.000	835,180	0.9796	0.00%
2020-04-03	0	1.470	1.450	1.470	1.450	1.470	284,000	412,400	1.4521	1.000	0.986	1.000	0.986	1.000	417,590	0.9876	0.68%
2020-04-02	0	1.460	1.440	1.460	1.380	1.520	3,194,500	4,583,415	1.4348	0.993	0.979	0.993	0.939	1.034	4,697,151	0.9758	-3.95%
2020-04-01	0	1.520	1.480	1.520	1.450	1.570	1,372,000	2,083,260	1.5184	1.034	1.007	1.034	0.986	1.068	2,017,371	1.0327	0.00%
2020-03-31	0	1.520	1.510	1.520	1.520	1.550	302,000	462,600	1.5318	1.034	1.027	1.034	1.034	1.054	444,057	1.0418	-1.30%
2020-03-30	0	1.540	1.520	1.540	1.520	1.570	640,000	985,640	1.5401	1.047	1.034	1.047	1.034	1.068	941,048	1.0474	-1.28%
2020-03-27	0	1.560	1.540	1.560	1.510	1.580	1,554,000	2,410,420	1.5511	1.061	1.047	1.061	1.027	1.075	2,284,981	1.0549	4.00%
2020-03-26	0	1.500	1.480	1.500	1.460	1.510	484,000	723,880	1.4956	1.020	1.007	1.020	0.993	1.027	711,667	1.0172	0.67%
2020-03-25	0	1.490	1.490	1.510	1.460	1.500	938,000	1,390,680	1.4826	1.013	1.013	1.027	0.993	1.020	1,379,223	1.0083	3.47%
2020-03-24	0	1.440	1.430	1.440	1.380	1.450	1,856,000	2,648,680	1.4271	0.979	0.973	0.979	0.939	0.986	2,729,038	0.9706	2.86%
2020-03-23	0	1.400	1.390	1.400	1.390	1.470	1,366,000	1,921,040	1.4063	0.952	0.945	0.952	0.945	1.000	2,008,548	0.9564	-6.67%
2020-03-20	0	1.500	1.480	1.500	1.480	1.520	2,366,000	3,529,580	1.4918	1.020	1.007	1.020	1.007	1.034	3,478,935	1.0146	-0.66%
2020-03-19	0	1.510	1.470	1.510	1.480	1.590	1,426,000	2,147,430	1.5059	1.027	1.000	1.027	1.007	1.081	2,096,772	1.0242	-5.63%
2020-03-18	0	1.600	1.560	1.600	1.570	1.630	822,000	1,317,380	1.6027	1.088	1.061	1.088	1.068	1.109	1,208,658	1.0900	-1.23%
2020-03-17	0	1.620	1.620	1.630	1.610	1.640	1,040,000	1,683,500	1.6188	1.102	1.102	1.109	1.095	1.115	1,529,202	1.1009	-1.82%
2020-03-16	0	1.650	1.630	1.650	1.630	1.730	2,162,000	3,601,600	1.6659	1.122	1.109	1.122	1.109	1.177	3,178,976	1.1329	-4.62%
2020-03-13	0	1.730	1.710	1.730	1.700	1.750	1,564,000	2,691,780	1.7211	1.177	1.163	1.177	1.156	1.190	2,299,685	1.1705	-3.89%
2020-03-12	0	1.800	1.790	1.800	1.780	1.820	738,000	1,332,440	1.8055	1.224	1.217	1.224	1.211	1.238	1,085,145	1.2279	-2.70%
2020-03-11	0	1.850	1.850	1.860	1.840	1.880	872,000	1,619,400	1.8571	1.258	1.258	1.265	1.251	1.279	1,282,177	1.2630	0.54%
2020-03-10	0	1.840	1.840	1.850	1.790	1.850	778,000	1,419,680	1.8248	1.251	1.251	1.258	1.217	1.258	1,143,961	1.2410	-0.54%
2020-03-09	0	1.850	1.840	1.850	1.830	1.900	766,000	1,421,040	1.8551	1.258	1.251	1.258	1.245	1.292	1,126,316	1.2617	-4.15%
2020-03-06	0	1.930	1.920	1.930	1.920	1.940	360,000	694,300	1.9286	1.313	1.306	1.313	1.306	1.319	529,339	1.3116	-1.53%
2020-03-05	0	1.960	1.950	1.960	1.920	1.970	1,670,000	3,250,660	1.9465	1.333	1.326	1.333	1.306	1.340	2,455,546	1.3238	0.00%
2020-03-04	0	1.960	1.950	1.960	1.950	1.970	554,000	1,086,320	1.9609	1.333	1.326	1.333	1.326	1.340	814,594	1.3336	-0.51%
2020-03-03	0	1.970	1.950	1.970	1.960	1.980	490,000	966,080	1.9716	1.340	1.326	1.340	1.333	1.347	720,490	1.3409	0.51%
2020-03-02	0	1.960	1.950	1.960	1.930	1.970	1,282,000	2,502,860	1.9523	1.333	1.326	1.333	1.313	1.340	1,885,036	1.3278	0.51%
2020-02-28	0	1.950	1.940	1.950	1.940	1.960	416,000	810,420	1.9481	1.326	1.319	1.326	1.319	1.333	611,681	1.3249	-1.02%
2020-02-27	0	1.970	1.970	1.980	1.960	1.980	1,002,000	1,972,440	1.9685	1.340	1.340	1.347	1.333	1.347	1,473,328	1.3388	-1.01%
2020-02-26	0	1.990	1.980	1.990	1.960	2.000	730,000	1,443,820	1.9778	1.353	1.347	1.353	1.333	1.360	1,073,382	1.3451	0.00%
2020-02-25	0	1.990	1.990	2.010	1.970	2.010	918,000	1,830,640	1.9942	1.353	1.353	1.367	1.340	1.367	1,349,815	1.3562	-1.97%
2020-02-24	0	2.030	2.020	2.030	2.030	2.060	266,000	542,340	2.0389	1.381	1.374	1.381	1.381	1.401	391,123	1.3866	-0.49%
2020-02-21	0	2.040	2.040	2.050	2.040	2.090	626,000	1,283,240	2.0499	1.387	1.387	1.394	1.387	1.421	920,462	1.3941	-2.39%
2020-02-20	0	2.090	2.080	2.090	2.060	2.090	448,000	933,100	2.0828	1.421	1.415	1.421	1.401	1.421	658,733	1.4165	0.97%
2020-02-19	0	2.070	2.050	2.070	2.040	2.070	918,000	1,886,820	2.0554	1.408	1.394	1.408	1.387	1.408	1,349,815	1.3978	0.00%
2020-02-18	0	2.070	2.060	2.070	2.060	2.090	1,228,000	2,545,720	2.0731	1.408	1.401	1.408	1.401	1.421	1,805,635	1.4099	-0.96%
2020-02-17	0	2.090	2.090	2.110	2.070	2.120	614,000	1,279,920	2.0846	1.421	1.421	1.435	1.408	1.442	902,818	1.4177	-0.95%
2020-02-14	0	2.110	2.100	2.110	2.100	2.140	570,000	1,209,100	2.1212	1.435	1.428	1.435	1.428	1.455	838,121	1.4426	0.48%
2020-02-13	0	2.100	2.080	2.120	2.080	2.110	318,000	664,560	2.0898	1.428	1.415	1.442	1.415	1.435	467,583	1.4213	0.48%
2020-02-12	0	2.090	2.090	2.110	2.070	2.100	142,000	295,660	2.0821	1.421	1.421	1.435	1.408	1.428	208,795	1.4160	-0.95%
2020-02-11	0	2.110	2.080	2.120	2.070	2.130	338,000	709,500	2.0991	1.435	1.415	1.442	1.408	1.449	496,991	1.4276	1.93%
2020-02-10	0	2.070	2.070	2.090	2.060	2.090	238,000	491,120	2.0635	1.408	1.408	1.421	1.401	1.421	349,952	1.4034	-0.48%
2020-02-07	0	2.080	2.080	2.090	2.080	2.110	220,000	458,920	2.0860	1.415	1.415	1.421	1.415	1.435	323,485	1.4187	-1.42%
2020-02-06	0	2.110	2.110	2.120	2.070	2.130	552,000	1,162,980	2.1068	1.435	1.435	1.442	1.408	1.449	811,654	1.4329	1.93%
2020-02-05	0	2.070	2.060	2.080	2.050	2.070	56,000	115,580	2.0639	1.408	1.401	1.415	1.394	1.408	82,342	1.4037	-0.48%
2020-02-04	0	2.080	2.050	2.090	2.040	2.080	992,000	2,033,250	2.0496	1.415	1.394	1.421	1.387	1.415	1,458,624	1.3940	1.96%
2020-02-03	0	2.040	2.040	2.050	2.030	2.060	160,502	328,504	2.0467	1.387	1.387	1.394	1.381	1.401	236,000	1.3920	-1.92%
2020-01-31	0	2.080	2.060	2.080	2.020	2.080	602,000	1,237,760	2.0561	1.415	1.401	1.415	1.374	1.415	885,173	1.3983	3.48%
2020-01-30	0	2.010	2.010	2.040	2.000	2.100	702,000	1,429,200	2.0359	1.367	1.367	1.387	1.360	1.428	1,032,212	1.3846	-3.37%
2020-01-29	0	2.080	2.080	2.100	2.070	2.180	1,288,000	2,698,980	2.0955	1.415	1.415	1.428	1.408	1.483	1,893,858	1.4251	-5.88%
2020-01-24	0	2.210	2.210	2.220	2.190	2.250	424,000	946,020	2.2312	1.503	1.503	1.510	1.489	1.530	623,444	1.5174	1.38%
2020-01-23	0	2.180	2.180	2.190	2.160	2.250	544,000	1,201,020	2.2078	1.483	1.483	1.489	1.469	1.530	799,890	1.5015	-3.54%
2020-01-22	0	2.260	2.230	2.260	2.200	2.260	522,000	1,165,050	2.2319	1.537	1.517	1.537	1.496	1.537	767,542	1.5179	1.80%
2020-01-21	0	2.220	2.220	2.230	2.210	2.250	794,000	1,771,240	2.2308	1.510	1.510	1.517	1.503	1.530	1,167,487	1.5171	-1.77%
2020-01-20	0	2.260	2.260	2.270	2.260	2.280	188,000	426,140	2.2667	1.537	1.537	1.544	1.537	1.551	276,433	1.5416	-0.88%
2020-01-17	0	2.280	2.260	2.280	2.260	2.280	186,000	422,980	2.2741	1.551	1.537	1.551	1.537	1.551	273,492	1.5466	1.33%
2020-01-16	0	2.250	2.250	2.260	2.250	2.270	344,000	776,100	2.2561	1.530	1.530	1.537	1.530	1.544	505,813	1.5344	-0.44%
2020-01-15	0	2.260	2.250	2.260	2.250	2.270	485,000	1,092,800	2.2532	1.537	1.530	1.537	1.530	1.544	713,138	1.5324	0.44%
2020-01-14	0	2.250	2.250	2.260	2.250	2.280	346,000	783,300	2.2639	1.530	1.530	1.537	1.530	1.551	508,754	1.5396	-1.32%
2020-01-13	0	2.280	2.270	2.280	2.270	2.290	132,000	300,820	2.2789	1.551	1.544	1.551	1.544	1.557	194,091	1.5499	0.44%
2020-01-10	0	2.270	2.260	2.270	2.250	2.280	154,000	347,900	2.2591	1.544	1.537	1.544	1.530	1.551	226,440	1.5364	0.44%
2020-01-09	0	2.260	2.260	2.280	2.240	2.270	536,000	1,204,540	2.2473	1.537	1.537	1.551	1.523	1.544	788,127	1.5284	-0.44%
2020-01-08	0	2.270	2.250	2.270	2.230	2.300	412,000	932,440	2.2632	1.544	1.530	1.544	1.517	1.564	605,799	1.5392	-2.16%
2020-01-07	0	2.320	2.310	2.330	2.310	2.340	104,000	241,260	2.3198	1.578	1.571	1.585	1.571	1.591	152,920	1.5777	0.43%
2020-01-06	0	2.310	2.280	2.310	2.290	2.310	160,000	368,000	2.3000	1.571	1.551	1.571	1.557	1.571	235,262	1.5642	-1.28%
2020-01-03	0	2.340	2.300	2.340	2.270	2.340	286,000	663,580	2.3202	1.591	1.564	1.591	1.544	1.591	420,531	1.5780	0.86%
2020-01-02	0	2.320	2.310	2.320	2.280	2.320	110,000	252,980	2.2998	1.578	1.571	1.578	1.551	1.578	161,743	1.5641	1.75%
2019-12-31	0	2.280	2.270	2.280	2.270	2.300	132,000	300,800	2.2788	1.551	1.544	1.551	1.544	1.564	194,091	1.5498	-0.44%
2019-12-30	0	2.290	2.290	2.300	2.260	2.310	148,000	337,820	2.2826	1.557	1.557	1.564	1.537	1.571	217,617	1.5524	0.00%
2019-12-27	0	2.290	2.280	2.290	2.260	2.290	334,000	760,500	2.2769	1.557	1.551	1.557	1.537	1.557	491,109	1.5485	0.88%
2019-12-24	0	2.270	2.270	2.290	2.270	2.280	14,000	31,880	2.2771	1.544	1.544	1.557	1.544	1.551	20,585	1.5487	-0.44%
2019-12-23	0	2.280	2.250	2.280	2.260	2.300	174,000	396,580	2.2792	1.551	1.530	1.551	1.537	1.564	255,847	1.5501	-0.44%
2019-12-20	0	2.290	2.260	2.290	2.270	2.290	228,000	521,540	2.2875	1.557	1.537	1.557	1.544	1.557	335,248	1.5557	0.88%
2019-12-19	0	2.270	2.260	2.270	2.240	2.270	322,000	724,900	2.2512	1.544	1.537	1.544	1.523	1.544	473,465	1.5311	0.44%
2019-12-18	0	2.260	2.250	2.260	2.240	2.290	240,000	540,460	2.2519	1.537	1.530	1.537	1.523	1.557	352,893	1.5315	-1.74%
2019-12-17	0	2.300	2.290	2.300	2.260	2.300	480,000	1,094,880	2.2810	1.564	1.557	1.564	1.537	1.564	705,786	1.5513	2.22%
2019-12-16	0	2.250	2.250	2.270	2.220	2.280	1,266,000	2,863,020	2.2615	1.530	1.530	1.544	1.510	1.551	1,861,510	1.5380	0.45%
2019-12-13	0	2.240	2.230	2.270	2.200	2.270	593,608	1,332,285	2.2444	1.523	1.517	1.544	1.496	1.544	872,833	1.5264	0.45%
2019-12-12	0	2.230	2.190	2.230	2.190	2.230	68,000	150,340	2.2109	1.517	1.489	1.517	1.489	1.517	99,986	1.5036	1.36%
2019-12-11	0	2.200	2.180	2.200	2.190	2.200	134,000	294,040	2.1943	1.496	1.483	1.496	1.489	1.496	197,032	1.4923	0.92%
2019-12-10	0	2.180	2.170	2.180	2.180	2.220	108,000	236,220	2.1872	1.483	1.476	1.483	1.483	1.510	158,802	1.4875	0.00%
2019-12-09	0	2.180	2.180	2.210	2.160	2.210	648,000	1,407,440	2.1720	1.483	1.483	1.503	1.469	1.503	952,811	1.4771	-0.46%
2019-12-06	0	2.190	2.190	2.240	2.180	2.230	202,000	444,340	2.1997	1.489	1.489	1.523	1.483	1.517	297,018	1.4960	-1.35%
2019-12-05	0	2.220	2.220	2.230	2.190	2.260	452,000	1,001,280	2.2152	1.510	1.510	1.517	1.489	1.537	664,615	1.5066	-0.89%
2019-12-04	0	2.240	2.200	2.240	2.190	2.260	352,000	783,640	2.2263	1.523	1.496	1.523	1.489	1.537	517,576	1.5141	0.45%
2019-12-03	0	2.230	2.200	2.230	2.170	2.230	142,000	312,280	2.1992	1.517	1.496	1.517	1.476	1.517	208,795	1.4956	3.24%
2019-12-02	0	2.160	2.160	2.170	2.150	2.180	171,000	370,370	2.1659	1.469	1.469	1.476	1.462	1.483	251,436	1.4730	0.00%
2019-11-29	0	2.160	2.150	2.160	2.130	2.210	482,000	1,041,660	2.1611	1.469	1.462	1.469	1.449	1.503	708,726	1.4698	-1.37%
2019-11-28	0	2.190	2.170	2.190	2.180	2.220	206,000	453,500	2.2015	1.489	1.476	1.489	1.483	1.510	302,900	1.4972	-0.45%
2019-11-27	0	2.200	2.160	2.200	2.160	2.210	320,000	696,040	2.1751	1.496	1.469	1.496	1.469	1.503	470,524	1.4793	1.38%
2019-11-26	0	2.170	2.170	2.230	2.170	2.230	374,000	827,440	2.2124	1.476	1.476	1.517	1.476	1.517	549,925	1.5046	0.00%
2019-11-25	0	2.170	2.170	2.190	2.170	2.210	346,000	755,640	2.1839	1.476	1.476	1.489	1.476	1.503	508,754	1.4853	0.00%
2019-11-22	0	2.170	2.160	2.180	2.170	2.170	10,000	21,700	2.1700	1.476	1.469	1.483	1.476	1.476	14,704	1.4758	0.46%
2019-11-21	0	2.160	2.150	2.170	2.160	2.180	300,000	650,400	2.1680	1.469	1.462	1.476	1.469	1.483	441,116	1.4744	-0.92%
2019-11-20	0	2.180	2.170	2.200	2.170	2.200	108,000	236,760	2.1922	1.483	1.476	1.496	1.476	1.496	158,802	1.4909	-1.36%
2019-11-19	0	2.210	2.200	2.210	2.170	2.210	146,000	320,760	2.1970	1.503	1.496	1.503	1.476	1.503	214,676	1.4942	1.38%
2019-11-18	0	2.180	2.180	2.200	2.160	2.220	160,000	349,680	2.1855	1.483	1.483	1.496	1.469	1.510	235,262	1.4863	-1.36%
2019-11-15	0	2.210	2.170	2.210	2.170	2.210	20,000	44,060	2.2030	1.503	1.476	1.503	1.476	1.503	29,408	1.4982	-0.90%
2019-11-14	0	2.230	2.200	2.230	2.200	2.240	200,000	444,360	2.2218	1.517	1.496	1.517	1.496	1.523	294,077	1.5110	-0.45%
2019-11-13	0	2.240	2.220	2.240	2.220	2.280	94,000	211,140	2.2462	1.523	1.510	1.523	1.510	1.551	138,216	1.5276	-2.18%
2019-11-12	0	2.290	2.230	2.290	2.220	2.290	68,000	153,200	2.2529	1.557	1.517	1.557	1.510	1.557	99,986	1.5322	2.23%
2019-11-11	0	2.240	2.220	2.240	2.210	2.240	216,000	481,680	2.2300	1.523	1.510	1.523	1.503	1.523	317,604	1.5166	0.00%
2019-11-08	0	2.240	2.240	2.250	2.240	2.270	184,000	414,840	2.2546	1.523	1.523	1.530	1.523	1.544	270,551	1.5333	0.00%
2019-11-07	0	2.240	2.240	2.270	2.240	2.270	138,000	312,780	2.2665	1.523	1.523	1.544	1.523	1.544	202,913	1.5414	-0.88%
2019-11-06	0	2.260	2.250	2.270	2.250	2.270	228,000	514,540	2.2568	1.537	1.530	1.544	1.530	1.544	335,248	1.5348	-1.31%
2019-11-05	0	2.290	2.270	2.290	2.260	2.330	246,000	560,800	2.2797	1.557	1.544	1.557	1.537	1.585	361,715	1.5504	-0.43%
2019-11-04	0	2.300	2.270	2.300	2.260	2.300	124,000	281,940	2.2737	1.564	1.544	1.564	1.537	1.564	182,328	1.5463	1.32%
2019-11-01	0	2.270	2.280	2.300	2.250	2.300	104,000	235,980	2.2690	1.544	1.551	1.564	1.530	1.564	152,920	1.5432	0.44%
2019-10-31	0	2.260	2.250	2.260	2.260	2.350	304,000	698,120	2.2964	1.537	1.530	1.537	1.537	1.598	446,998	1.5618	-1.31%
2019-10-30	0	2.290	2.260	2.290	2.260	2.290	52,000	118,400	2.2769	1.557	1.537	1.557	1.537	1.557	76,460	1.5485	0.00%
2019-10-29	0	2.290	2.270	2.290	2.270	2.320	136,000	311,720	2.2921	1.557	1.544	1.557	1.544	1.578	199,973	1.5588	0.00%
2019-10-28	0	2.290	2.290	2.310	2.270	2.320	198,000	454,820	2.2971	1.557	1.557	1.571	1.544	1.578	291,137	1.5622	0.00%
2019-10-25	0	2.290	2.280	2.290	2.250	2.290	90,000	203,640	2.2627	1.557	1.551	1.557	1.530	1.557	132,335	1.5388	1.33%
2019-10-24	0	2.260	2.250	2.260	2.260	2.310	218,000	498,620	2.2872	1.537	1.530	1.537	1.537	1.571	320,544	1.5555	-1.31%
2019-10-23	0	2.290	2.270	2.290	2.290	2.290	32,000	73,280	2.2900	1.557	1.544	1.557	1.557	1.557	47,052	1.5574	0.00%
2019-10-22	0	2.290	2.280	2.290	2.270	2.290	114,000	260,320	2.2835	1.557	1.551	1.557	1.544	1.557	167,624	1.5530	0.44%
2019-10-21	0	2.280	2.240	2.280	2.230	2.280	106,000	239,140	2.2560	1.551	1.523	1.551	1.517	1.551	155,861	1.5343	1.33%
2019-10-18	0	2.250	2.250	2.260	2.250	2.300	496,000	1,120,820	2.2597	1.530	1.530	1.537	1.530	1.564	729,312	1.5368	-2.17%
2019-10-17	0	2.300	2.270	2.310	2.240	2.310	430,000	981,360	2.2822	1.564	1.544	1.571	1.523	1.571	632,266	1.5521	2.22%
2019-10-16	0	2.250	2.240	2.260	2.230	2.270	324,000	729,000	2.2500	1.530	1.523	1.537	1.517	1.544	476,405	1.5302	0.00%
2019-10-15	0	2.250	2.230	2.250	2.230	2.250	336,000	751,460	2.2365	1.530	1.517	1.530	1.517	1.530	494,050	1.5210	0.00%
2019-10-14	0	2.250	2.250	2.260	2.250	2.290	228,000	517,920	2.2716	1.530	1.530	1.537	1.530	1.557	335,248	1.5449	-0.88%
2019-10-11	0	2.270	2.270	2.280	2.200	2.320	402,000	916,620	2.2801	1.544	1.544	1.551	1.496	1.578	591,096	1.5507	-1.73%
2019-10-10	0	2.310	2.300	2.310	2.220	2.310	996,000	2,260,540	2.2696	1.571	1.564	1.571	1.510	1.571	1,464,505	1.5436	4.05%
2019-10-09	0	2.220	2.210	2.220	2.130	2.220	642,000	1,407,480	2.1923	1.510	1.503	1.510	1.449	1.510	943,988	1.4910	2.78%
2019-10-08	0	2.160	2.150	2.170	2.160	2.170	164,000	354,910	2.1641	1.469	1.462	1.476	1.469	1.476	241,143	1.4718	1.41%
2019-10-04	0	2.130	2.130	2.150	2.120	2.160	94,000	200,980	2.1381	1.449	1.449	1.462	1.442	1.469	138,216	1.4541	0.00%
2019-10-03	0	2.130	2.120	2.140	2.110	2.140	1,160,000	2,458,860	2.1197	1.449	1.442	1.455	1.435	1.455	1,705,649	1.4416	0.00%
2019-10-02	0	2.130	2.120	2.130	2.100	2.130	112,000	237,820	2.1234	1.449	1.442	1.449	1.428	1.449	164,683	1.4441	0.47%
2019-09-30	0	2.120	2.110	2.130	2.090	2.120	530,000	1,117,740	2.1089	1.442	1.435	1.449	1.421	1.442	779,305	1.4343	0.95%
2019-09-27	0	2.100	2.090	2.100	2.090	2.120	124,000	260,560	2.1013	1.428	1.421	1.428	1.421	1.442	182,328	1.4291	-0.94%
2019-09-26	0	2.120	2.100	2.120	2.080	2.120	248,000	518,500	2.0907	1.442	1.428	1.442	1.415	1.442	364,656	1.4219	1.92%
2019-09-25	0	2.080	2.080	2.090	2.080	2.120	358,000	750,180	2.0955	1.415	1.415	1.421	1.415	1.442	526,398	1.4251	-1.89%
2019-09-24	0	2.120	2.110	2.120	2.110	2.130	184,000	390,360	2.1215	1.442	1.435	1.442	1.435	1.449	270,551	1.4428	-0.47%
2019-09-23	0	2.130	2.120	2.130	2.110	2.130	274,000	581,060	2.1207	1.449	1.442	1.449	1.435	1.449	402,886	1.4422	-0.81%
2019-09-20	0	2.180	2.160	2.190	2.150	2.200	386,000	841,880	2.1810	1.460	1.447	1.467	1.440	1.474	576,186	1.4611	0.93%
2019-09-19	0	2.160	2.160	2.170	2.160	2.200	264,000	573,700	2.1731	1.447	1.447	1.454	1.447	1.474	394,075	1.4558	-0.92%
2019-09-18	0	2.180	2.180	2.200	2.180	2.220	122,000	268,640	2.2020	1.460	1.460	1.474	1.460	1.487	182,110	1.4751	0.00%
2019-09-17	0	2.180	2.170	2.180	2.150	2.210	684,000	1,493,820	2.1839	1.460	1.454	1.460	1.440	1.481	1,021,013	1.4631	-2.24%
2019-09-16	0	2.230	2.230	2.240	2.200	2.250	456,000	1,013,920	2.2235	1.494	1.494	1.501	1.474	1.507	680,675	1.4896	1.36%
2019-09-13	0	2.200	2.200	2.210	2.170	2.210	506,934	1,108,777	2.1872	1.474	1.474	1.481	1.454	1.481	756,705	1.4653	1.38%
2019-09-12	0	2.170	2.170	2.190	2.160	2.190	268,000	582,560	2.1737	1.454	1.454	1.467	1.447	1.467	400,046	1.4562	0.46%
2019-09-11	0	2.160	2.160	2.180	2.140	2.180	554,000	1,199,680	2.1655	1.447	1.447	1.460	1.434	1.460	826,961	1.4507	-0.92%
2019-09-10	0	2.180	2.170	2.190	2.120	2.190	478,000	1,033,180	2.1615	1.460	1.454	1.467	1.420	1.467	713,515	1.4480	1.87%
2019-09-09	0	2.140	2.140	2.150	2.120	2.150	290,000	619,440	2.1360	1.434	1.434	1.440	1.420	1.440	432,886	1.4310	0.00%
2019-09-06	0	2.140	2.130	2.150	2.110	2.140	778,000	1,652,120	2.1235	1.434	1.427	1.440	1.414	1.434	1,161,328	1.4226	1.42%
2019-09-05	0	2.110	2.100	2.120	2.100	2.120	618,000	1,306,940	2.1148	1.414	1.407	1.420	1.407	1.420	922,494	1.4167	0.00%
2019-09-04	0	2.110	2.110	2.120	2.080	2.130	802,000	1,689,720	2.1069	1.414	1.414	1.420	1.393	1.427	1,197,153	1.4114	0.96%
2019-09-03	0	2.090	2.090	2.110	2.090	2.110	132,000	277,040	2.0988	1.400	1.400	1.414	1.400	1.414	197,038	1.4060	-0.95%
2019-09-02	0	2.110	2.090	2.110	2.090	2.120	214,000	451,400	2.1093	1.414	1.400	1.414	1.400	1.420	319,440	1.4131	-1.86%
2019-08-30	0	2.150	2.130	2.140	2.110	2.340	1,426,000	3,125,480	2.1918	1.440	1.427	1.434	1.414	1.568	2,128,603	1.4683	1.90%
2019-08-29	0	2.110	2.110	2.130	2.030	2.150	760,019	1,589,379	2.0912	1.414	1.414	1.427	1.360	1.440	1,134,487	1.4010	3.43%
2019-08-28	0	2.040	2.030	2.050	2.030	2.050	164,000	334,440	2.0393	1.367	1.360	1.373	1.360	1.373	244,804	1.3662	-0.49%
2019-08-27	0	2.050	2.050	2.070	2.030	2.070	130,000	267,080	2.0545	1.373	1.373	1.387	1.360	1.387	194,052	1.3763	0.49%
2019-08-26	0	2.040	2.040	2.050	2.020	2.040	552,000	1,121,560	2.0318	1.367	1.367	1.373	1.353	1.367	823,975	1.3612	-1.45%
2019-08-23	0	2.070	2.070	2.080	2.060	2.120	407,000	849,560	2.0874	1.387	1.387	1.393	1.380	1.420	607,533	1.3984	-1.90%
2019-08-22	0	2.110	2.070	2.110	2.050	2.110	1,656,000	3,425,880	2.0688	1.414	1.387	1.414	1.373	1.414	2,471,926	1.3859	0.48%
2019-08-21	0	2.100	2.100	2.140	2.090	2.170	1,074,000	2,280,540	2.1234	1.407	1.407	1.434	1.400	1.454	1,603,169	1.4225	-3.23%
2019-08-20	0	2.170	2.170	2.180	2.170	2.190	244,000	532,560	2.1826	1.454	1.454	1.460	1.454	1.467	364,221	1.4622	-0.46%
2019-08-19	0	2.180	2.170	2.180	2.150	2.190	378,000	818,320	2.1649	1.460	1.454	1.460	1.440	1.467	564,244	1.4503	0.93%
2019-08-16	0	2.160	2.150	2.170	2.140	2.220	124,000	267,380	2.1563	1.447	1.440	1.454	1.434	1.487	185,096	1.4445	0.00%
2019-08-15	0	2.160	2.140	2.160	2.110	2.190	486,000	1,039,340	2.1386	1.447	1.434	1.447	1.414	1.467	725,457	1.4327	0.47%
2019-08-14	0	2.150	2.130	2.150	2.140	2.200	498,000	1,077,360	2.1634	1.440	1.427	1.440	1.434	1.474	743,369	1.4493	-0.92%
2019-08-13	0	2.170	2.170	2.180	2.170	2.220	254,000	556,940	2.1927	1.454	1.454	1.460	1.454	1.487	379,148	1.4689	-3.12%
2019-08-12	0	2.240	2.230	2.240	2.220	2.270	170,000	382,580	2.2505	1.501	1.494	1.501	1.487	1.521	253,761	1.5076	-1.32%
2019-08-09	0	2.270	2.250	2.270	2.250	2.310	366,000	836,700	2.2861	1.521	1.507	1.521	1.507	1.548	546,331	1.5315	-1.73%
2019-08-08	0	2.310	2.300	2.310	2.300	2.310	242,000	557,480	2.3036	1.548	1.541	1.548	1.541	1.548	361,236	1.5433	1.32%
2019-08-07	0	2.280	2.280	2.290	2.270	2.290	204,000	465,640	2.2825	1.527	1.527	1.534	1.521	1.534	304,513	1.5291	0.00%
2019-08-06	0	2.280	2.280	2.300	2.250	2.320	692,000	1,581,800	2.2858	1.527	1.527	1.541	1.507	1.554	1,032,955	1.5313	-2.56%
2019-08-05	0	2.340	2.340	2.350	2.330	2.380	408,000	963,800	2.3623	1.568	1.568	1.574	1.561	1.594	609,025	1.5825	-1.68%
2019-08-02	0	2.380	2.380	2.390	2.360	2.400	174,000	414,080	2.3798	1.594	1.594	1.601	1.581	1.608	259,731	1.5943	-0.83%
2019-08-01	0	2.400	2.400	2.410	2.390	2.410	324,000	778,270	2.4021	1.608	1.608	1.615	1.601	1.615	483,638	1.6092	-0.41%
2019-07-31	0	2.410	2.400	2.410	2.390	2.440	102,000	245,020	2.4022	1.615	1.608	1.615	1.601	1.635	152,256	1.6093	0.00%
2019-07-30	0	2.410	2.400	2.420	2.400	2.420	820,000	1,968,480	2.4006	1.615	1.608	1.621	1.608	1.621	1,224,021	1.6082	0.42%
2019-07-29	0	2.400	2.400	2.410	2.390	2.420	436,000	1,046,220	2.3996	1.608	1.608	1.615	1.601	1.621	650,821	1.6075	-1.23%
2019-07-26	0	2.430	2.430	2.440	2.400	2.450	308,000	746,920	2.4251	1.628	1.628	1.635	1.608	1.641	459,754	1.6246	-1.62%
2019-07-25	0	2.470	2.440	2.470	2.420	2.480	1,122,000	2,738,980	2.4412	1.655	1.635	1.655	1.621	1.661	1,674,820	1.6354	0.82%
2019-07-24	0	2.450	2.450	2.470	2.440	2.510	1,030,000	2,538,540	2.4646	1.641	1.641	1.655	1.635	1.682	1,537,490	1.6511	-1.21%
2019-07-23	0	2.480	2.460	2.480	2.460	2.480	136,000	335,080	2.4638	1.661	1.648	1.661	1.648	1.661	203,008	1.6506	-0.40%
2019-07-22	0	2.490	2.480	2.490	2.450	2.500	170,000	420,800	2.4753	1.668	1.661	1.668	1.641	1.675	253,761	1.6583	0.00%
2019-07-19	0	2.490	2.480	2.490	2.480	2.500	294,000	730,660	2.4852	1.668	1.661	1.668	1.661	1.675	438,856	1.6649	1.22%
2019-07-18	0	2.460	2.450	2.460	2.440	2.460	310,000	758,212	2.4458	1.648	1.641	1.648	1.635	1.648	462,740	1.6385	0.82%
2019-07-17	0	2.440	2.430	2.440	2.400	2.490	830,000	2,025,440	2.4403	1.635	1.628	1.635	1.608	1.668	1,238,948	1.6348	-1.61%
2019-07-16	0	2.480	2.470	2.480	2.460	2.490	336,000	830,120	2.4706	1.661	1.655	1.661	1.648	1.668	501,550	1.6551	-0.40%
2019-07-15	0	2.490	2.480	2.490	2.450	2.490	232,000	570,980	2.4611	1.668	1.661	1.668	1.641	1.668	346,308	1.6488	0.00%
2019-07-12	0	2.490	2.480	2.490	2.460	2.520	102,000	253,780	2.4880	1.668	1.661	1.668	1.648	1.688	152,256	1.6668	1.22%
2019-07-11	0	2.460	2.460	2.480	2.460	2.500	374,000	927,560	2.4801	1.648	1.648	1.661	1.648	1.675	558,273	1.6615	-2.38%
2019-07-10	0	2.520	2.500	2.520	2.460	2.520	214,000	530,379	2.4784	1.688	1.675	1.688	1.648	1.688	319,440	1.6603	2.44%
2019-07-09	0	2.460	2.460	2.500	2.460	2.500	297,200	740,736	2.4924	1.648	1.648	1.675	1.648	1.675	443,633	1.6697	-1.60%
2019-07-08	0	2.500	2.500	2.520	2.490	2.540	366,000	916,800	2.5049	1.675	1.675	1.688	1.668	1.702	546,331	1.6781	-1.57%
2019-07-05	0	2.540	2.510	2.550	2.500	2.540	238,000	601,880	2.5289	1.702	1.682	1.708	1.675	1.702	355,265	1.6942	1.60%
2019-07-04	0	2.500	2.500	2.540	2.500	2.550	126,205	316,686	2.5093	1.675	1.675	1.702	1.675	1.708	188,387	1.6810	-0.40%
2019-07-03	0	2.510	2.510	2.550	2.510	2.550	96,000	243,240	2.5338	1.682	1.682	1.708	1.682	1.708	143,300	1.6974	-0.79%
2019-07-02	0	2.530	2.500	2.530	2.500	2.550	624,000	1,571,360	2.5182	1.695	1.675	1.695	1.675	1.708	931,450	1.6870	0.80%
2019-06-28	0	2.510	2.500	2.510	2.490	2.530	284,000	715,480	2.5193	1.682	1.675	1.682	1.668	1.695	423,929	1.6877	0.40%
2019-06-27	0	2.500	2.500	2.520	2.490	2.520	818,000	2,038,760	2.4924	1.675	1.675	1.688	1.668	1.688	1,221,036	1.6697	0.00%
2019-06-26	0	2.500	2.490	2.510	2.440	2.510	306,000	762,200	2.4908	1.675	1.668	1.682	1.635	1.682	456,769	1.6687	2.04%
2019-06-25	0	2.450	2.440	2.460	2.450	2.500	508,000	1,262,920	2.4861	1.641	1.635	1.648	1.641	1.675	758,296	1.6655	-1.21%
2019-06-24	0	2.480	2.480	2.490	2.460	2.510	426,000	1,061,530	2.4919	1.661	1.661	1.668	1.648	1.682	635,894	1.6694	-0.40%
2019-06-21	0	2.490	2.480	2.500	2.430	2.590	1,238,184	3,080,752	2.4881	1.668	1.661	1.675	1.628	1.735	1,848,248	1.6668	-1.97%
2019-06-20	0	2.540	2.530	2.550	2.500	2.560	170,000	431,080	2.5358	1.702	1.695	1.708	1.675	1.715	253,761	1.6988	0.79%
2019-06-19	0	2.520	2.510	2.520	2.480	2.550	368,000	925,460	2.5148	1.688	1.682	1.688	1.661	1.708	549,317	1.6847	1.61%
2019-06-18	0	2.480	2.480	2.500	2.480	2.520	134,000	333,700	2.4903	1.661	1.661	1.675	1.661	1.688	200,023	1.6683	0.00%
2019-06-17	0	2.480	2.480	2.500	2.470	2.550	310,000	773,810	2.4962	1.661	1.661	1.675	1.655	1.708	462,740	1.6722	-1.98%
2019-06-14	0	2.530	2.490	2.530	2.480	2.530	64,000	159,580	2.4934	1.695	1.668	1.695	1.661	1.695	95,533	1.6704	0.00%
2019-06-13	0	2.530	2.500	2.530	2.460	2.530	252,000	629,500	2.4980	1.695	1.675	1.695	1.648	1.695	376,163	1.6735	0.80%
2019-06-12	0	2.510	2.510	2.540	2.510	2.550	42,000	105,980	2.5233	1.682	1.682	1.702	1.682	1.708	62,694	1.6904	-1.57%
2019-06-11	0	2.550	2.540	2.550	2.500	2.560	148,000	374,980	2.5336	1.708	1.702	1.708	1.675	1.715	220,921	1.6973	0.79%
2019-06-10	0	2.530	2.520	2.530	2.510	2.540	700,000	1,771,640	2.5309	1.695	1.688	1.695	1.682	1.702	1,044,896	1.6955	0.71%
2019-06-06	0	2.560	2.540	2.560	2.540	2.580	188,000	479,080	2.5483	1.683	1.670	1.683	1.670	1.696	285,969	1.6753	0.00%
2019-06-05	0	2.560	2.550	2.570	2.530	2.580	858,000	2,182,600	2.5438	1.683	1.676	1.690	1.663	1.696	1,305,113	1.6723	1.59%
2019-06-04	0	2.520	2.520	2.530	2.510	2.600	1,112,000	2,809,030	2.5261	1.657	1.657	1.663	1.650	1.709	1,691,475	1.6607	0.00%
2019-06-03	0	2.520	2.520	2.540	2.510	2.540	752,000	1,904,980	2.5332	1.657	1.657	1.670	1.650	1.670	1,143,875	1.6654	0.00%
2019-05-31	0	2.520	2.510	2.540	2.500	2.580	276,000	695,920	2.5214	1.657	1.650	1.670	1.644	1.696	419,827	1.6576	0.00%
2019-05-30	0	2.520	2.520	2.530	2.520	2.550	18,000	45,660	2.5367	1.657	1.657	1.663	1.657	1.676	27,380	1.6676	-1.95%
2019-05-29	0	2.570	2.550	2.570	2.560	2.600	220,000	564,200	2.5645	1.690	1.676	1.690	1.683	1.709	334,644	1.6860	-1.15%
2019-05-28	0	2.600	2.600	2.700	2.500	2.650	960,537	2,478,043	2.5799	1.709	1.709	1.775	1.644	1.742	1,461,083	1.6960	2.36%
2019-05-27	0	2.540	2.520	2.540	2.520	2.600	352,000	893,360	2.5380	1.670	1.657	1.670	1.657	1.709	535,431	1.6685	0.40%
2019-05-24	0	2.530	2.520	2.530	2.500	2.560	442,000	1,114,980	2.5226	1.663	1.657	1.663	1.644	1.683	672,331	1.6584	1.20%
2019-05-23	0	2.500	2.500	2.510	2.500	2.510	356,000	890,100	2.5003	1.644	1.644	1.650	1.644	1.650	541,516	1.6437	-0.40%
2019-05-22	0	2.510	2.510	2.520	2.500	2.520	470,000	1,179,700	2.5100	1.650	1.650	1.657	1.644	1.657	714,922	1.6501	0.40%
2019-05-21	0	2.500	2.490	2.510	2.490	2.520	1,522,000	3,807,100	2.5014	1.644	1.637	1.650	1.637	1.657	2,315,131	1.6444	0.00%
2019-05-20	0	2.500	2.480	2.500	2.470	2.520	572,000	1,429,120	2.4985	1.644	1.630	1.644	1.624	1.657	870,075	1.6425	-0.79%
2019-05-17	0	2.520	2.520	2.530	2.500	2.600	788,000	1,980,840	2.5138	1.657	1.657	1.663	1.644	1.709	1,198,635	1.6526	-1.18%
2019-05-16	0	2.550	2.550	2.580	2.490	2.590	1,274,000	3,228,940	2.5345	1.676	1.676	1.696	1.637	1.703	1,937,895	1.6662	-1.16%
2019-05-15	0	2.580	2.550	2.580	2.500	2.580	254,000	649,340	2.5565	1.696	1.676	1.696	1.644	1.696	386,362	1.6807	0.00%
2019-05-14	0	2.580	2.550	2.610	2.500	2.580	214,000	538,060	2.5143	1.696	1.676	1.716	1.644	1.696	325,518	1.6529	1.57%
2019-05-10	0	2.540	2.540	2.560	2.540	2.600	36,000	92,260	2.5628	1.670	1.670	1.683	1.670	1.709	54,760	1.6848	0.79%
2019-05-09	0	2.520	2.520	2.580	2.510	2.700	506,000	1,287,200	2.5439	1.657	1.657	1.696	1.650	1.775	769,682	1.6724	-4.18%
2019-05-08	0	2.630	2.600	2.650	2.600	2.690	24,000	63,100	2.6292	1.729	1.709	1.742	1.709	1.768	36,507	1.7285	-0.38%
2019-05-07	0	2.640	2.610	2.660	2.600	2.700	142,000	373,180	2.6280	1.736	1.716	1.749	1.709	1.775	215,998	1.7277	0.76%
2019-05-06	0	2.620	2.620	2.660	2.560	2.670	544,000	1,419,260	2.6089	1.722	1.722	1.749	1.683	1.755	827,484	1.7152	-2.96%
2019-05-03	0	2.700	2.700	2.720	2.680	2.750	190,000	512,780	2.6988	1.775	1.775	1.788	1.762	1.808	289,011	1.7743	-0.37%
2019-05-02	0	2.710	2.710	2.740	2.700	2.760	254,000	694,240	2.7332	1.782	1.782	1.801	1.775	1.814	386,362	1.7969	-0.37%
2019-04-30	0	2.720	2.720	2.760	2.690	2.760	300,000	814,480	2.7149	1.788	1.788	1.814	1.768	1.814	456,333	1.7848	0.74%
2019-04-29	0	2.700	2.700	2.710	2.660	2.710	118,000	316,480	2.6820	1.775	1.775	1.782	1.749	1.782	179,491	1.7632	0.75%
2019-04-26	0	2.680	2.680	2.720	2.680	2.730	110,000	298,560	2.7142	1.762	1.762	1.788	1.762	1.795	167,322	1.7843	-1.47%
2019-04-25	0	2.720	2.670	2.720	2.660	2.830	334,000	895,060	2.6798	1.788	1.755	1.788	1.749	1.860	508,051	1.7618	0.00%
2019-04-24	0	2.720	2.710	2.730	2.650	2.740	796,000	2,131,300	2.6775	1.788	1.782	1.795	1.742	1.801	1,210,804	1.7602	0.00%
2019-04-23	0	2.720	2.700	2.730	2.690	2.820	352,000	966,220	2.7449	1.788	1.775	1.795	1.768	1.854	535,431	1.8046	-2.16%
2019-04-18	0	2.780	2.780	2.800	2.750	2.830	860,125	2,393,950	2.7833	1.828	1.828	1.841	1.808	1.860	1,308,346	1.8298	-1.07%
2019-04-17	0	2.810	2.800	2.820	2.790	2.840	188,000	528,120	2.8091	1.847	1.841	1.854	1.834	1.867	285,969	1.8468	0.00%
2019-04-16	0	2.810	2.800	2.820	2.780	2.820	232,754	652,116	2.8017	1.847	1.841	1.854	1.828	1.854	354,045	1.8419	0.00%
2019-04-15	0	2.810	2.800	2.830	2.790	2.840	232,000	654,020	2.8191	1.847	1.841	1.860	1.834	1.867	352,898	1.8533	0.36%
2019-04-12	0	2.800	2.790	2.820	2.780	2.820	284,000	796,020	2.8029	1.841	1.834	1.854	1.828	1.854	431,996	1.8427	-0.71%
2019-04-11	0	2.820	2.790	2.820	2.790	2.860	194,000	546,230	2.8156	1.854	1.834	1.854	1.834	1.880	295,096	1.8510	0.00%
2019-04-10	0	2.820	2.810	2.840	2.810	2.870	304,000	859,354	2.8268	1.854	1.847	1.867	1.847	1.887	462,418	1.8584	-1.74%
2019-04-09	0	2.870	2.850	2.870	2.760	2.880	422,000	1,195,700	2.8334	1.887	1.874	1.887	1.814	1.893	641,909	1.8627	1.77%
2019-04-08	0	2.820	2.810	2.820	2.790	2.850	376,000	1,059,740	2.8185	1.854	1.847	1.854	1.834	1.874	571,938	1.8529	-0.35%
2019-04-04	0	2.830	2.820	2.850	2.810	2.890	480,000	1,361,520	2.8365	1.860	1.854	1.874	1.847	1.900	730,133	1.8648	-1.39%
2019-04-03	0	2.870	2.850	2.870	2.830	2.890	556,000	1,589,260	2.8584	1.887	1.874	1.887	1.860	1.900	845,738	1.8791	1.06%
2019-04-02	0	2.840	2.840	2.860	2.810	2.860	266,000	756,020	2.8422	1.867	1.867	1.880	1.847	1.880	404,616	1.8685	1.07%
2019-04-01	0	2.810	2.810	2.840	2.780	2.840	300,000	842,760	2.8092	1.847	1.847	1.867	1.828	1.867	456,333	1.8468	0.36%
2019-03-29	0	2.800	2.790	2.840	2.790	2.840	328,000	921,360	2.8090	1.841	1.834	1.867	1.834	1.867	498,924	1.8467	0.36%
2019-03-28	0	2.790	2.790	2.810	2.750	2.820	328,000	916,920	2.7955	1.834	1.834	1.847	1.808	1.854	498,924	1.8378	0.00%
2019-03-27	0	2.790	2.740	2.790	2.710	2.790	346,000	950,820	2.7480	1.834	1.801	1.834	1.782	1.834	526,304	1.8066	1.45%
2019-03-26	0	2.750	2.740	2.770	2.740	2.860	232,000	645,420	2.7820	1.808	1.801	1.821	1.801	1.880	352,898	1.8289	-0.36%
2019-03-25	0	2.760	2.740	2.780	2.730	2.810	742,000	2,052,100	2.7656	1.814	1.801	1.828	1.795	1.847	1,128,664	1.8182	-1.78%
2019-03-22	0	2.810	2.790	2.810	2.790	2.850	152,000	426,200	2.8039	1.847	1.834	1.847	1.834	1.874	231,209	1.8434	0.00%
2019-03-21	0	2.810	2.810	2.840	2.780	2.830	378,000	1,061,140	2.8072	1.847	1.847	1.867	1.828	1.860	574,980	1.8455	0.00%
2019-03-20	0	2.810	2.800	2.810	2.790	2.880	524,000	1,473,340	2.8117	1.847	1.841	1.847	1.834	1.893	797,062	1.8485	-0.35%
2019-03-19	0	2.820	2.820	2.860	2.810	2.850	310,000	877,520	2.8307	1.854	1.854	1.880	1.847	1.874	471,544	1.8609	-1.05%
2019-03-18	0	2.850	2.840	2.850	2.820	2.880	404,000	1,148,920	2.8439	1.874	1.867	1.874	1.854	1.893	614,529	1.8696	0.71%
2019-03-15	0	2.830	2.830	2.850	2.820	2.900	540,000	1,540,320	2.8524	1.860	1.860	1.874	1.854	1.907	821,400	1.8752	-2.41%
2019-03-14	0	2.900	2.880	2.900	2.880	2.930	92,000	267,240	2.9048	1.907	1.893	1.907	1.893	1.926	139,942	1.9096	0.00%
2019-03-13	0	2.900	2.880	2.910	2.880	2.950	246,000	715,020	2.9066	1.907	1.893	1.913	1.893	1.939	374,193	1.9108	-0.68%
2019-03-12	0	2.920	2.910	2.920	2.890	2.940	471,035	1,375,540	2.9203	1.920	1.913	1.920	1.900	1.933	716,497	1.9198	0.00%
2019-03-11	0	2.920	2.890	2.920	2.860	2.920	294,000	851,800	2.8973	1.920	1.900	1.920	1.880	1.920	447,207	1.9047	1.39%
2019-03-08	0	2.880	2.880	2.910	2.880	2.950	974,000	2,841,180	2.9170	1.893	1.893	1.913	1.893	1.939	1,481,562	1.9177	-2.37%
2019-03-07	0	2.950	2.910	2.950	2.920	2.990	852,000	2,506,460	2.9419	1.939	1.913	1.939	1.920	1.966	1,295,987	1.9340	-0.67%
2019-03-06	0	2.970	2.940	2.970	2.930	2.990	1,456,000	4,303,520	2.9557	1.953	1.933	1.953	1.926	1.966	2,214,738	1.9431	0.34%
2019-03-05	0	2.960	2.940	2.960	2.910	2.970	838,000	2,461,200	2.9370	1.946	1.933	1.946	1.913	1.953	1,274,691	1.9308	0.68%
2019-03-04	0	2.940	2.940	2.950	2.920	2.990	656,000	1,936,440	2.9519	1.933	1.933	1.939	1.920	1.966	997,849	1.9406	1.38%
2019-03-01	0	2.900	2.890	2.940	2.880	2.950	648,000	1,897,140	2.9277	1.907	1.900	1.933	1.893	1.939	985,680	1.9247	-1.02%
2019-02-28	0	2.930	2.910	2.930	2.900	2.950	750,000	2,187,082	2.9161	1.926	1.913	1.926	1.907	1.939	1,140,833	1.9171	0.69%
2019-02-27	0	2.910	2.910	2.940	2.910	3.020	1,814,000	5,338,100	2.9427	1.913	1.913	1.933	1.913	1.985	2,759,295	1.9346	-1.36%
2019-02-26	0	2.950	2.940	2.950	2.940	2.980	1,342,390	3,965,906	2.9544	1.939	1.933	1.939	1.933	1.959	2,041,924	1.9422	-0.34%
2019-02-25	0	2.960	2.960	2.980	2.910	2.990	5,458,000	16,136,180	2.9564	1.946	1.946	1.959	1.913	1.966	8,302,224	1.9436	1.37%
2019-02-22	0	2.920	2.910	2.940	2.870	2.980	1,330,000	3,868,500	2.9086	1.920	1.913	1.933	1.887	1.959	2,023,078	1.9122	1.39%
2019-02-21	0	2.880	2.870	2.880	2.860	2.930	782,000	2,256,260	2.8852	1.893	1.887	1.893	1.880	1.926	1,189,509	1.8968	-0.35%
2019-02-20	0	2.890	2.890	2.900	2.880	2.930	1,338,000	3,896,050	2.9118	1.900	1.900	1.907	1.893	1.926	2,035,247	1.9143	0.35%
2019-02-19	0	2.880	2.880	2.890	2.880	2.960	806,000	2,332,900	2.8944	1.893	1.893	1.900	1.893	1.946	1,226,015	1.9028	-0.35%
2019-02-18	0	2.890	2.890	2.900	2.880	2.920	526,000	1,525,060	2.8994	1.900	1.900	1.907	1.893	1.920	800,104	1.9061	0.35%
2019-02-15	0	2.880	2.860	2.880	2.850	2.930	764,000	2,197,740	2.8766	1.893	1.880	1.893	1.874	1.926	1,162,129	1.8911	-1.37%
2019-02-14	0	2.920	2.920	2.950	2.900	2.970	656,000	1,912,600	2.9155	1.920	1.920	1.939	1.907	1.953	997,849	1.9167	-0.34%
2019-02-13	0	2.930	2.920	2.930	2.890	2.970	805,684	2,348,832	2.9153	1.926	1.920	1.926	1.900	1.953	1,225,535	1.9166	0.00%
2019-02-12	0	2.930	2.890	2.930	2.860	2.950	479,684	1,399,856	2.9183	1.926	1.900	1.926	1.880	1.939	729,653	1.9185	2.09%
2019-02-11	0	2.870	2.870	2.920	2.850	2.910	576,000	1,663,120	2.8874	1.887	1.887	1.920	1.874	1.913	876,160	1.8982	1.77%
2019-02-08	0	2.820	2.810	2.840	2.790	2.880	630,000	1,778,540	2.8231	1.854	1.847	1.867	1.834	1.893	958,300	1.8559	-1.74%
2019-02-04	0	2.870	2.820	2.870	2.800	2.880	86,000	245,080	2.8498	1.887	1.854	1.887	1.841	1.893	130,816	1.8735	1.77%
2019-02-01	0	2.820	2.820	2.840	2.800	2.850	210,000	594,980	2.8332	1.854	1.854	1.867	1.841	1.874	319,433	1.8626	0.00%
2019-01-31	0	2.820	2.810	2.830	2.750	2.850	204,000	573,180	2.8097	1.854	1.847	1.860	1.808	1.874	310,307	1.8471	0.71%
2019-01-30	0	2.800	2.790	2.820	2.800	2.830	70,000	196,380	2.8054	1.841	1.834	1.854	1.841	1.860	106,478	1.8443	-1.06%
2019-01-29	0	2.830	2.800	2.830	2.770	2.850	120,000	338,180	2.8182	1.860	1.841	1.860	1.821	1.874	182,533	1.8527	0.35%
2019-01-28	0	2.820	2.800	2.820	2.790	2.880	140,000	395,320	2.8237	1.854	1.841	1.854	1.834	1.893	212,956	1.8563	0.00%
2019-01-25	0	2.820	2.810	2.820	2.800	2.840	326,000	916,180	2.8104	1.854	1.847	1.854	1.841	1.867	495,882	1.8476	0.71%
2019-01-24	0	2.800	2.770	2.800	2.710	2.810	298,000	826,560	2.7737	1.841	1.821	1.841	1.782	1.847	453,291	1.8235	1.82%
2019-01-23	0	2.750	2.730	2.750	2.700	2.790	344,126	945,361	2.7471	1.808	1.795	1.808	1.775	1.834	523,454	1.8060	0.73%
2019-01-22	0	2.730	2.700	2.780	2.710	2.730	118,000	321,920	2.7281	1.795	1.775	1.828	1.782	1.795	179,491	1.7935	-0.73%
2019-01-21	0	2.750	2.750	2.770	2.730	2.760	432,000	1,173,280	2.7159	1.808	1.808	1.821	1.795	1.814	657,120	1.7855	0.73%
2019-01-18	0	2.730	2.700	2.740	2.650	2.800	1,438,120	3,851,674	2.6783	1.795	1.775	1.801	1.742	1.841	2,187,540	1.7607	-0.73%
2019-01-17	0	2.750	2.740	2.750	2.740	2.800	364,000	1,004,085	2.7585	1.808	1.801	1.808	1.801	1.841	553,684	1.8135	-0.36%
2019-01-16	0	2.760	2.760	2.770	2.750	2.770	164,000	452,660	2.7601	1.814	1.814	1.821	1.808	1.821	249,462	1.8145	0.36%
2019-01-15	0	2.750	2.720	2.770	2.710	2.770	392,000	1,073,760	2.7392	1.808	1.788	1.821	1.782	1.821	596,276	1.8008	0.73%
2019-01-14	0	2.730	2.700	2.740	2.700	2.770	306,000	835,900	2.7317	1.795	1.775	1.801	1.775	1.821	465,460	1.7959	-0.73%
2019-01-11	0	2.750	2.710	2.750	2.710	2.760	142,000	389,640	2.7439	1.808	1.782	1.808	1.782	1.814	215,998	1.8039	0.00%
2019-01-10	0	2.750	2.710	2.750	2.710	2.780	274,000	746,880	2.7258	1.808	1.782	1.808	1.782	1.828	416,784	1.7920	0.73%
2019-01-09	0	2.730	2.710	2.730	2.700	2.770	290,000	792,300	2.7321	1.795	1.782	1.795	1.775	1.821	441,122	1.7961	0.74%
2019-01-08	0	2.710	2.670	2.720	2.660	2.720	894,000	2,399,700	2.6842	1.782	1.755	1.788	1.749	1.788	1,359,873	1.7646	0.74%
2019-01-07	0	2.690	2.660	2.690	2.630	2.750	1,328,000	3,566,680	2.6858	1.768	1.749	1.768	1.729	1.808	2,020,035	1.7657	-0.37%
2019-01-04	0	2.700	2.690	2.700	2.620	2.720	1,132,000	3,021,880	2.6695	1.775	1.768	1.775	1.722	1.788	1,721,898	1.7550	-1.82%
2019-01-03	0	2.750	2.720	2.750	2.700	2.850	1,074,000	2,956,920	2.7532	1.808	1.788	1.808	1.775	1.874	1,633,673	1.8100	-3.51%
2019-01-02	0	2.850	2.850	2.860	2.830	2.930	542,000	1,550,360	2.8604	1.874	1.874	1.880	1.860	1.926	824,442	1.8805	-6.56%
2018-12-31	0	3.050	2.980	3.050	2.950	3.060	1,822,000	5,452,328	2.9925	2.005	1.959	2.005	1.939	2.012	2,771,464	1.9673	2.35%
2018-12-28	0	2.980	2.900	2.980	2.810	2.990	619,700	1,808,074	2.9177	1.959	1.907	1.959	1.847	1.966	942,632	1.9181	3.83%
2018-12-27	0	2.870	2.800	2.880	2.730	2.880	1,390,000	3,889,040	2.7979	1.887	1.841	1.893	1.795	1.893	2,114,344	1.8394	3.24%
2018-12-24	0	2.780	2.720	2.780	2.660	2.830	508,000	1,391,540	2.7393	1.828	1.788	1.828	1.749	1.860	772,724	1.8008	1.83%
2018-12-21	0	2.730	2.720	2.730	2.640	2.730	325,034	879,658	2.7064	1.795	1.788	1.795	1.736	1.795	494,413	1.7792	3.80%
2018-12-20	0	2.630	2.630	2.740	2.630	2.750	46,000	124,280	2.7017	1.729	1.729	1.801	1.729	1.808	69,971	1.7762	-2.59%
2018-12-19	0	2.700	2.650	2.700	2.660	2.700	86,000	230,800	2.6837	1.775	1.742	1.775	1.749	1.775	130,816	1.7643	-1.10%
2018-12-18	0	2.730	2.610	2.730	2.660	2.750	30,100	81,218	2.6983	1.795	1.716	1.795	1.749	1.808	45,785	1.7739	-0.73%
2018-12-17	0	2.750	2.680	2.750	2.690	2.750	58,000	157,760	2.7200	1.808	1.762	1.808	1.768	1.808	88,224	1.7882	0.00%
2018-12-14	0	2.750	2.680	2.760	2.700	2.760	196,000	538,860	2.7493	1.808	1.762	1.814	1.775	1.814	298,138	1.8074	-1.08%
2018-12-13	0	2.780	2.720	2.780	2.670	2.810	258,000	708,680	2.7468	1.828	1.788	1.828	1.755	1.847	392,447	1.8058	2.21%
2018-12-12	0	2.720	2.610	2.730	2.600	2.740	154,000	418,320	2.7164	1.788	1.716	1.795	1.709	1.801	234,251	1.7858	1.12%
2018-12-11	0	2.690	2.640	2.700	2.650	2.700	266,000	712,140	2.6772	1.768	1.736	1.775	1.742	1.775	404,616	1.7600	0.37%
2018-12-10	0	2.680	2.630	2.680	2.610	2.700	158,000	419,820	2.6571	1.762	1.729	1.762	1.716	1.775	240,336	1.7468	-1.83%
2018-12-07	0	2.730	2.690	2.730	2.680	2.760	80,000	217,660	2.7208	1.795	1.768	1.795	1.762	1.814	121,689	1.7887	0.00%
2018-12-06	0	2.730	2.680	2.730	2.690	2.780	198,000	539,840	2.7265	1.795	1.762	1.795	1.768	1.828	301,180	1.7924	-1.44%
2018-12-05	0	2.770	2.720	2.790	2.720	2.790	102,000	279,320	2.7384	1.821	1.788	1.834	1.788	1.834	155,153	1.8003	-1.07%
2018-12-04	0	2.800	2.750	2.800	2.730	2.800	206,000	569,840	2.7662	1.841	1.808	1.841	1.795	1.841	313,349	1.8185	1.82%
2018-12-03	0	2.750	2.750	2.770	2.680	2.780	170,000	464,760	2.7339	1.808	1.808	1.821	1.762	1.828	258,589	1.7973	1.10%
2018-11-30	0	2.720	2.720	2.730	2.690	2.790	178,000	486,700	2.7343	1.788	1.788	1.795	1.768	1.834	270,758	1.7975	-1.09%
2018-11-29	0	2.750	2.730	2.750	2.720	2.780	248,000	680,720	2.7448	1.808	1.795	1.808	1.788	1.828	377,236	1.8045	-1.08%
2018-11-28	0	2.780	2.770	2.780	2.760	2.810	34,500	95,682	2.7734	1.828	1.821	1.828	1.814	1.847	52,478	1.8233	0.00%
2018-11-27	0	2.780	2.730	2.770	2.670	2.780	120,000	329,360	2.7447	1.828	1.795	1.821	1.755	1.828	182,533	1.8044	2.21%
2018-11-26	0	2.720	2.720	2.730	2.690	2.730	78,000	211,000	2.7051	1.788	1.788	1.795	1.768	1.795	118,647	1.7784	1.12%
2018-11-23	0	2.690	2.650	2.690	-	-	0	0	-	1.768	1.742	1.768	-	-	0	-	-0.37%
2018-11-22	0	2.700	2.700	2.730	2.700	2.700	48,000	129,600	2.7000	1.775	1.775	1.795	1.775	1.775	73,013	1.7750	0.00%
2018-11-21	0	2.700	2.640	2.700	2.610	2.700	400,000	1,052,100	2.6303	1.775	1.736	1.775	1.716	1.775	608,444	1.7292	-1.82%
2018-11-20	0	2.750	2.660	2.760	2.660	2.760	170,000	459,340	2.7020	1.808	1.749	1.814	1.749	1.814	258,589	1.7763	-0.36%
2018-11-19	0	2.760	2.730	2.770	2.690	2.770	154,000	423,060	2.7471	1.814	1.795	1.821	1.768	1.821	234,251	1.8060	2.22%
2018-11-16	0	2.700	2.700	2.710	2.650	2.730	304,000	814,660	2.6798	1.775	1.775	1.782	1.742	1.795	462,418	1.7617	1.89%
2018-11-15	0	2.650	2.650	2.690	2.620	2.680	236,000	624,020	2.6442	1.742	1.742	1.768	1.722	1.762	358,982	1.7383	-1.49%
2018-11-14	0	2.690	2.590	2.690	2.690	2.690	2,000	5,380	2.6900	1.768	1.703	1.768	1.768	1.768	3,042	1.7684	1.89%
2018-11-13	0	2.640	2.600	2.660	2.580	2.670	116,000	304,340	2.6236	1.736	1.709	1.749	1.696	1.755	176,449	1.7248	-0.38%
2018-11-12	0	2.650	2.620	2.650	2.650	2.650	2,000	5,300	2.6500	1.742	1.722	1.742	1.742	1.742	3,042	1.7421	1.15%
2018-11-09	0	2.620	2.580	2.620	-	-	0	0	-	1.722	1.696	1.722	-	-	0	-	-0.76%
2018-11-08	0	2.640	2.600	2.640	2.580	2.660	394,000	1,031,580	2.6182	1.736	1.709	1.736	1.696	1.749	599,318	1.7213	2.33%
2018-11-07	0	2.580	2.530	2.590	2.530	2.580	28,000	71,740	2.5621	1.696	1.663	1.703	1.663	1.696	42,591	1.6844	0.78%
2018-11-06	0	2.560	2.540	2.580	2.510	2.560	76,000	193,480	2.5458	1.683	1.670	1.696	1.650	1.683	115,604	1.6736	0.79%
2018-11-05	0	2.540	2.540	2.550	2.530	2.560	220,000	560,600	2.5482	1.670	1.670	1.676	1.663	1.683	334,644	1.6752	-0.78%
2018-11-02	0	2.560	2.560	2.570	2.520	2.580	584,000	1,488,220	2.5483	1.683	1.683	1.690	1.657	1.696	888,329	1.6753	1.59%
2018-11-01	0	2.520	2.480	2.520	2.480	2.530	376,000	940,960	2.5026	1.657	1.630	1.657	1.630	1.663	571,938	1.6452	1.20%
2018-10-31	0	2.490	2.450	2.500	2.450	2.490	128,000	315,840	2.4675	1.637	1.611	1.644	1.611	1.637	194,702	1.6222	0.81%
2018-10-30	0	2.470	2.450	2.470	2.370	2.480	438,000	1,067,980	2.4383	1.624	1.611	1.624	1.558	1.630	666,247	1.6030	-1.59%
2018-10-29	0	2.510	2.500	2.510	2.440	2.510	86,000	213,540	2.4830	1.650	1.644	1.650	1.604	1.650	130,816	1.6324	-0.40%
2018-10-26	0	2.520	2.510	2.540	2.480	2.520	80,000	200,400	2.5050	1.657	1.650	1.670	1.630	1.657	121,689	1.6468	-0.40%
2018-10-25	0	2.530	2.480	2.540	2.510	2.530	36,000	90,540	2.5150	1.663	1.630	1.670	1.650	1.663	54,760	1.6534	-0.39%
2018-10-24	0	2.540	2.530	2.540	2.500	2.550	82,000	207,860	2.5349	1.670	1.663	1.670	1.644	1.676	124,731	1.6665	0.00%
2018-10-23	0	2.540	2.540	2.580	2.460	2.560	204,000	515,200	2.5255	1.670	1.670	1.696	1.617	1.683	310,307	1.6603	-1.93%
2018-10-22	0	2.590	2.590	2.620	2.550	2.680	928,000	2,421,160	2.6090	1.703	1.703	1.722	1.676	1.762	1,411,591	1.7152	0.78%
2018-10-19	0	2.570	2.530	2.570	2.490	2.570	508,000	1,284,000	2.5276	1.690	1.663	1.690	1.637	1.690	772,724	1.6617	1.58%
2018-10-18	0	2.530	2.520	2.540	2.440	2.620	940,000	2,364,700	2.5156	1.663	1.657	1.670	1.604	1.722	1,429,844	1.6538	-4.53%
2018-10-16	0	2.650	2.620	2.670	2.610	2.700	558,070	1,465,879	2.6267	1.742	1.722	1.755	1.716	1.775	848,886	1.7268	-1.85%
2018-10-15	0	2.700	2.650	2.700	2.660	2.710	280,000	755,780	2.6992	1.775	1.742	1.775	1.749	1.782	425,911	1.7745	-1.10%
2018-10-12	0	2.730	2.730	2.750	2.700	2.750	306,000	835,040	2.7289	1.795	1.795	1.808	1.775	1.808	465,460	1.7940	0.00%
2018-10-11	0	2.730	2.730	2.780	2.730	2.800	539,000	1,498,050	2.7793	1.795	1.795	1.828	1.795	1.841	819,879	1.8272	-4.21%
2018-10-10	0	2.850	2.830	2.840	2.760	2.850	1,090,004	3,070,331	2.8168	1.874	1.860	1.867	1.814	1.874	1,658,017	1.8518	3.26%
2018-10-09	0	2.760	2.760	2.780	2.730	2.780	217,662	600,877	2.7606	1.814	1.814	1.828	1.795	1.828	331,088	1.8149	0.00%
2018-10-08	0	2.760	2.760	2.790	2.750	2.790	260,000	718,500	2.7635	1.814	1.814	1.834	1.808	1.834	395,489	1.8167	-1.43%
2018-10-05	0	2.800	2.800	2.810	2.770	2.800	184,000	512,700	2.7864	1.841	1.841	1.847	1.821	1.841	279,884	1.8318	1.08%
2018-10-04	0	2.770	2.760	2.770	2.730	2.810	850,000	2,358,960	2.7752	1.821	1.814	1.821	1.795	1.847	1,292,944	1.8245	-1.07%
2018-10-03	0	2.800	2.800	2.810	2.770	2.810	106,000	296,700	2.7991	1.841	1.841	1.847	1.821	1.847	161,238	1.8401	0.00%
2018-10-02	0	2.800	2.790	2.800	2.770	2.830	70,000	195,980	2.7997	1.841	1.834	1.841	1.821	1.860	106,478	1.8406	-1.06%
2018-09-28	0	2.830	2.820	2.850	2.830	2.850	92,000	261,440	2.8417	1.860	1.854	1.874	1.860	1.874	139,942	1.8682	-1.05%
2018-09-27	0	2.860	2.820	2.860	2.830	2.860	122,000	347,500	2.8484	1.880	1.854	1.880	1.860	1.880	185,576	1.8726	0.35%
2018-09-26	0	2.850	2.840	2.860	2.840	2.850	260,000	740,160	2.8468	1.874	1.867	1.880	1.867	1.874	395,489	1.8715	0.35%
2018-09-24	0	2.840	2.820	2.840	2.810	2.840	254,000	717,040	2.8230	1.867	1.854	1.867	1.847	1.867	386,362	1.8559	-1.05%
2018-09-21	0	2.870	2.850	2.870	2.800	2.870	642,000	1,820,520	2.8357	1.887	1.874	1.887	1.841	1.887	976,553	1.8642	1.87%
2018-09-20	0	2.850	2.800	2.850	2.790	2.850	428,666	1,205,184	2.8115	1.852	1.820	1.852	1.813	1.852	659,593	1.8272	1.42%
2018-09-19	0	2.810	2.810	2.870	2.790	2.820	496,000	1,392,000	2.8065	1.826	1.826	1.865	1.813	1.833	763,201	1.8239	0.00%
2018-09-18	0	2.810	2.790	2.810	2.780	2.850	98,000	275,820	2.8145	1.826	1.813	1.826	1.807	1.852	150,794	1.8291	-1.40%
2018-09-17	0	2.850	2.750	2.850	-	-	0	0	-	1.852	1.787	1.852	-	-	0	-	0.00%
2018-09-14	0	2.850	2.790	2.850	2.780	2.850	176,000	493,120	2.8018	1.852	1.813	1.852	1.807	1.852	270,813	1.8209	1.79%
2018-09-13	0	2.800	2.800	2.820	2.750	2.800	164,000	457,800	2.7915	1.820	1.820	1.833	1.787	1.820	252,349	1.8142	0.72%
2018-09-12	0	2.780	2.780	2.800	2.760	2.800	360,000	1,001,360	2.7816	1.807	1.807	1.820	1.794	1.820	553,936	1.8077	-3.14%
2018-09-11	0	2.870	2.810	2.870	2.780	2.870	106,000	295,340	2.7862	1.865	1.826	1.865	1.807	1.865	163,103	1.8108	1.06%
2018-09-10	0	2.840	2.800	2.840	2.780	2.870	598,000	1,682,020	2.8127	1.846	1.820	1.846	1.807	1.865	920,150	1.8280	-2.74%
2018-09-07	0	2.920	2.870	2.920	2.870	2.930	34,000	98,260	2.8900	1.898	1.865	1.898	1.865	1.904	52,316	1.8782	0.69%
2018-09-06	0	2.900	2.890	2.920	2.850	2.930	126,000	364,980	2.8967	1.885	1.878	1.898	1.852	1.904	193,878	1.8825	0.00%
2018-09-05	0	2.900	2.900	2.920	2.900	2.910	46,000	133,520	2.9026	1.885	1.885	1.898	1.885	1.891	70,781	1.8864	-1.36%
2018-09-04	0	2.940	2.900	2.940	2.940	2.940	14,000	41,160	2.9400	1.911	1.885	1.911	1.911	1.911	21,542	1.9107	0.00%
2018-09-03	0	2.940	2.950	2.970	2.920	2.940	115,200	338,266	2.9363	1.911	1.917	1.930	1.898	1.911	177,260	1.9083	-0.34%
2018-08-31	0	2.950	2.910	2.950	2.910	2.950	362,000	1,061,320	2.9318	1.917	1.891	1.917	1.891	1.917	557,014	1.9054	-1.01%
2018-08-30	0	2.980	2.950	2.980	2.950	3.070	198,000	589,860	2.9791	1.937	1.917	1.937	1.917	1.995	304,665	1.9361	-0.67%
2018-08-29	0	3.000	2.990	3.000	2.960	3.030	70,000	208,960	2.9851	1.950	1.943	1.950	1.924	1.969	107,710	1.9400	0.67%
2018-08-28	0	2.980	2.980	2.990	2.970	3.020	124,000	369,820	2.9824	1.937	1.937	1.943	1.930	1.963	190,800	1.9383	-0.33%
2018-08-27	0	2.990	2.990	3.020	2.990	3.020	128,000	383,880	2.9991	1.943	1.943	1.963	1.943	1.963	196,955	1.9491	0.00%
2018-08-24	0	2.990	2.950	2.990	2.940	3.000	82,000	243,240	2.9663	1.943	1.917	1.943	1.911	1.950	126,174	1.9278	0.00%
2018-08-23	0	2.990	2.980	2.990	2.950	3.000	316,000	942,620	2.9830	1.943	1.937	1.943	1.917	1.950	486,233	1.9386	-0.33%
2018-08-22	0	3.000	2.980	3.000	2.980	3.040	52,000	155,780	2.9958	1.950	1.937	1.950	1.937	1.976	80,013	1.9469	1.01%
2018-08-21	0	2.970	2.960	2.980	2.960	3.000	118,000	350,860	2.9734	1.930	1.924	1.937	1.924	1.950	181,568	1.9324	0.68%
2018-08-20	0	2.950	2.950	2.980	2.950	2.980	144,000	427,640	2.9697	1.917	1.917	1.937	1.917	1.937	221,574	1.9300	-1.01%
2018-08-17	0	2.980	2.930	2.980	2.930	2.980	98,000	289,840	2.9576	1.937	1.904	1.937	1.904	1.937	150,794	1.9221	0.00%
2018-08-16	0	2.980	2.910	3.000	2.920	2.980	22,000	64,700	2.9409	1.937	1.891	1.950	1.898	1.937	33,852	1.9113	0.34%
2018-08-15	0	2.970	2.960	2.970	2.920	2.990	512,000	1,516,520	2.9620	1.930	1.924	1.930	1.898	1.943	787,820	1.9250	-1.66%
2018-08-14	0	3.020	3.000	3.020	2.990	3.040	210,000	630,680	3.0032	1.963	1.950	1.963	1.943	1.976	323,129	1.9518	-0.66%
2018-08-13	0	3.040	3.000	3.040	3.010	3.040	62,000	188,260	3.0365	1.976	1.950	1.976	1.956	1.976	95,400	1.9734	0.00%
2018-08-10	0	3.040	3.010	3.050	3.020	3.050	102,000	309,760	3.0369	1.976	1.956	1.982	1.963	1.982	156,949	1.9736	-0.33%
2018-08-09	0	3.050	3.030	3.050	3.000	3.050	94,500	287,085	3.0379	1.982	1.969	1.982	1.950	1.982	145,408	1.9743	0.99%
2018-08-08	0	3.020	3.020	3.030	3.000	3.080	250,000	755,740	3.0230	1.963	1.963	1.969	1.950	2.002	384,678	1.9646	-0.33%
2018-08-07	0	3.030	3.000	3.030	2.990	3.030	446,000	1,343,320	3.0119	1.969	1.950	1.969	1.943	1.969	686,265	1.9574	0.66%
2018-08-06	0	3.010	3.010	3.040	3.000	3.040	310,000	936,200	3.0200	1.956	1.956	1.976	1.950	1.976	477,001	1.9627	0.33%
2018-08-03	0	3.000	3.000	3.020	3.000	3.080	244,000	738,620	3.0271	1.950	1.950	1.963	1.950	2.002	375,446	1.9673	-2.28%
2018-08-02	0	3.070	3.040	3.070	3.030	3.090	536,000	1,633,880	3.0483	1.995	1.976	1.995	1.969	2.008	824,749	1.9811	-1.29%
2018-08-01	0	3.110	3.090	3.110	3.090	3.110	342,000	1,059,660	3.0984	2.021	2.008	2.021	2.008	2.021	526,239	2.0136	-0.96%
2018-07-31	0	3.140	3.090	3.140	3.100	3.140	172,000	539,080	3.1342	2.041	2.008	2.041	2.015	2.041	264,658	2.0369	0.64%
2018-07-30	0	3.120	3.090	3.120	3.080	3.140	530,000	1,643,770	3.1015	2.028	2.008	2.028	2.002	2.041	815,517	2.0156	-0.32%
2018-07-27	0	3.130	3.120	3.130	3.090	3.170	220,000	685,860	3.1175	2.034	2.028	2.034	2.008	2.060	338,517	2.0261	0.00%
2018-07-26	0	3.130	3.100	3.130	3.090	3.130	472,000	1,465,500	3.1049	2.034	2.015	2.034	2.008	2.034	726,272	2.0178	0.32%
2018-07-25	0	3.120	3.120	3.150	3.120	3.140	20,000	62,600	3.1300	2.028	2.028	2.047	2.028	2.041	30,774	2.0342	-0.64%
2018-07-24	0	3.140	3.110	3.140	3.080	3.140	808,000	2,507,760	3.1037	2.041	2.021	2.041	2.002	2.041	1,243,279	2.0171	1.62%
2018-07-23	0	3.090	3.080	3.090	3.070	3.100	376,000	1,160,220	3.0857	2.008	2.002	2.008	1.995	2.015	578,556	2.0054	-0.32%
2018-07-20	0	3.100	3.100	3.110	3.080	3.100	66,000	204,460	3.0979	2.015	2.015	2.021	2.002	2.015	101,555	2.0133	0.32%
2018-07-19	0	3.090	3.080	3.110	3.060	3.120	264,000	815,220	3.0880	2.008	2.002	2.021	1.989	2.028	406,220	2.0068	-0.64%
2018-07-18	0	3.110	3.070	3.110	3.070	3.140	242,004	748,732	3.0939	2.021	1.995	2.021	1.995	2.041	372,374	2.0107	-0.32%
2018-07-17	0	3.120	3.070	3.120	3.060	3.120	146,000	452,080	3.0964	2.028	1.995	2.028	1.989	2.028	224,652	2.0124	0.65%
2018-07-16	0	3.100	3.070	3.100	3.060	3.100	338,000	1,041,040	3.0800	2.015	1.995	2.015	1.989	2.015	520,085	2.0017	0.32%
2018-07-13	0	3.090	3.090	3.130	3.080	3.160	420,500	1,307,945	3.1105	2.008	2.008	2.034	2.002	2.054	647,028	2.0215	0.00%
2018-07-12	0	3.090	3.080	3.090	3.060	3.130	280,500	870,005	3.1016	2.008	2.002	2.008	1.989	2.034	431,609	2.0157	-0.32%
2018-07-11	0	3.100	3.100	3.110	3.080	3.130	448,000	1,388,680	3.0997	2.015	2.015	2.021	2.002	2.034	689,343	2.0145	-1.27%
2018-07-10	0	3.140	3.120	3.140	3.120	3.140	524,120	1,640,387	3.1298	2.041	2.028	2.041	2.028	2.041	806,470	2.0340	0.00%
2018-07-09	0	3.140	3.130	3.150	3.130	3.190	690,000	2,176,858	3.1549	2.041	2.034	2.047	2.034	2.073	1,061,711	2.0503	0.00%
2018-07-06	0	3.140	3.130	3.140	3.130	3.210	258,000	815,520	3.1609	2.041	2.034	2.041	2.034	2.086	396,988	2.0543	-0.63%
2018-07-05	0	3.160	3.150	3.160	3.150	3.210	516,000	1,632,180	3.1631	2.054	2.047	2.054	2.047	2.086	793,975	2.0557	-1.56%
2018-07-04	0	3.210	3.180	3.210	3.170	3.240	946,000	3,020,940	3.1934	2.086	2.067	2.086	2.060	2.106	1,455,621	2.0754	-0.62%
2018-07-03	0	3.230	3.210	3.230	3.180	3.250	470,000	1,506,460	3.2052	2.099	2.086	2.099	2.067	2.112	723,195	2.0831	-1.22%
2018-06-29	0	3.270	3.270	3.290	3.250	3.300	370,000	1,210,420	3.2714	2.125	2.125	2.138	2.112	2.145	569,323	2.1261	0.00%
2018-06-28	0	3.270	3.270	3.300	3.250	3.290	694,000	2,268,820	3.2692	2.125	2.125	2.145	2.112	2.138	1,067,866	2.1246	-0.30%
2018-06-27	0	3.280	3.280	3.300	3.280	3.400	908,000	3,024,580	3.3310	2.132	2.132	2.145	2.132	2.210	1,397,150	2.1648	-3.53%
2018-06-26	0	3.400	3.400	3.420	3.330	3.440	390,000	1,327,200	3.4031	2.210	2.210	2.223	2.164	2.236	600,098	2.2116	-1.73%
2018-06-25	0	3.460	3.460	3.490	3.440	3.560	250,000	867,620	3.4705	2.249	2.249	2.268	2.236	2.314	384,678	2.2554	-1.14%
2018-06-22	0	3.500	3.500	3.520	3.450	3.540	258,000	899,660	3.4871	2.275	2.275	2.288	2.242	2.301	396,988	2.2662	-0.28%
2018-06-21	0	3.510	3.510	3.520	3.510	3.600	228,000	805,340	3.5322	2.281	2.281	2.288	2.281	2.340	350,826	2.2956	-0.28%
2018-06-20	0	3.520	3.520	3.560	3.490	3.610	448,000	1,578,820	3.5242	2.288	2.288	2.314	2.268	2.346	689,343	2.2903	-1.12%
2018-06-19	0	3.560	3.560	3.570	3.540	3.600	862,000	3,077,200	3.5698	2.314	2.314	2.320	2.301	2.340	1,326,369	2.3200	-2.20%
2018-06-15	0	3.640	3.610	3.640	3.580	3.640	288,000	1,040,543	3.6130	2.366	2.346	2.366	2.327	2.366	443,149	2.3481	0.55%
2018-06-14	0	3.620	3.600	3.620	3.570	3.620	132,000	474,620	3.5956	2.353	2.340	2.353	2.320	2.353	203,110	2.3368	-0.28%
2018-06-13	0	3.630	3.620	3.630	3.570	3.660	278,000	1,009,740	3.6322	2.359	2.353	2.359	2.320	2.379	427,762	2.3605	0.28%
2018-06-12	0	3.620	3.600	3.620	3.520	3.650	522,000	1,876,170	3.5942	2.353	2.340	2.353	2.288	2.372	803,208	2.3358	-0.28%
2018-06-11	0	3.630	3.620	3.640	3.600	3.650	276,000	1,001,500	3.6286	2.359	2.353	2.366	2.340	2.372	424,684	2.3582	0.99%
2018-06-08	0	3.640	3.620	3.640	3.600	3.640	366,000	1,329,080	3.6314	2.336	2.323	2.336	2.310	2.336	570,297	2.3305	-0.82%
2018-06-07	0	3.670	3.660	3.680	3.630	3.680	546,000	1,997,820	3.6590	2.355	2.349	2.362	2.330	2.362	850,771	2.3482	1.10%
2018-06-06	0	3.630	3.630	3.650	3.600	3.650	756,000	2,741,306	3.6261	2.330	2.330	2.342	2.310	2.342	1,177,991	2.3271	0.55%
2018-06-05	0	3.610	3.600	3.610	3.600	3.640	376,000	1,359,080	3.6146	2.317	2.310	2.317	2.310	2.336	585,879	2.3197	0.28%
2018-06-04	0	3.600	3.600	3.610	3.560	3.620	292,000	1,049,110	3.5928	2.310	2.310	2.317	2.285	2.323	454,991	2.3058	0.28%
2018-06-01	0	3.590	3.570	3.590	3.520	3.590	494,000	1,757,740	3.5582	2.304	2.291	2.304	2.259	2.304	769,745	2.2835	2.28%
2018-05-31	0	3.510	3.510	3.610	3.510	3.610	1,046,973	3,701,043	3.5350	2.253	2.253	2.317	2.253	2.317	1,631,382	2.2687	-1.96%
2018-05-30	0	3.580	3.570	3.590	3.560	3.600	416,000	1,488,860	3.5790	2.298	2.291	2.304	2.285	2.310	648,207	2.2969	0.00%
2018-05-29	0	3.580	3.580	3.590	3.510	3.620	484,000	1,727,540	3.5693	2.298	2.298	2.304	2.253	2.323	754,164	2.2907	-0.28%
2018-05-28	0	3.590	3.580	3.590	3.550	3.630	486,000	1,743,120	3.5867	2.304	2.298	2.304	2.278	2.330	757,280	2.3018	-0.28%
2018-05-25	0	3.600	3.570	3.600	3.570	3.600	498,000	1,791,440	3.5973	2.310	2.291	2.310	2.291	2.310	775,978	2.3086	0.28%
2018-05-24	0	3.590	3.570	3.590	3.560	3.620	654,000	2,347,180	3.5890	2.304	2.291	2.304	2.285	2.323	1,019,056	2.3033	-0.28%
2018-05-23	0	3.600	3.590	3.600	3.570	3.610	462,434	1,662,352	3.5948	2.310	2.304	2.310	2.291	2.317	720,560	2.3070	0.28%
2018-05-21	0	3.590	3.580	3.590	3.550	3.590	522,000	1,866,000	3.5747	2.304	2.298	2.304	2.278	2.304	813,375	2.2941	1.13%
2018-05-18	0	3.550	3.550	3.560	3.510	3.560	442,842	1,565,245	3.5345	2.278	2.278	2.285	2.253	2.285	690,032	2.2684	0.57%
2018-05-17	0	3.530	3.530	3.540	3.500	3.550	426,000	1,501,020	3.5235	2.265	2.265	2.272	2.246	2.278	663,789	2.2613	0.57%
2018-05-16	0	3.510	3.520	3.530	3.490	3.530	146,831	515,611	3.5116	2.253	2.259	2.265	2.240	2.265	228,790	2.2536	-0.28%
2018-05-15	0	3.520	3.510	3.520	3.500	3.520	116,000	407,620	3.5140	2.259	2.253	2.259	2.246	2.259	180,750	2.2552	-0.28%
2018-05-14	0	3.530	3.530	3.550	3.530	3.560	501,128	1,769,601	3.5312	2.265	2.265	2.278	2.265	2.285	780,852	2.2662	-0.28%
2018-05-11	0	3.540	3.520	3.540	3.500	3.540	208,000	732,320	3.5208	2.272	2.259	2.272	2.246	2.272	324,103	2.2595	0.57%
2018-05-10	0	3.520	3.480	3.520	3.470	3.530	188,000	658,160	3.5009	2.259	2.233	2.259	2.227	2.265	292,940	2.2467	-0.28%
2018-05-09	0	3.530	3.470	3.530	3.480	3.530	122,000	428,000	3.5082	2.265	2.227	2.265	2.233	2.265	190,099	2.2515	0.86%
2018-05-08	0	3.500	3.490	3.520	3.490	3.510	345,306	1,208,972	3.5012	2.246	2.240	2.259	2.240	2.253	538,052	2.2469	-0.57%
2018-05-07	0	3.520	3.480	3.520	3.470	3.560	642,000	2,250,540	3.5055	2.259	2.233	2.259	2.227	2.285	1,000,357	2.2497	-0.85%
2018-05-04	0	3.550	3.500	3.550	3.500	3.550	160,000	563,640	3.5228	2.278	2.246	2.278	2.246	2.278	249,310	2.2608	-0.56%
2018-05-03	0	3.570	3.520	3.570	3.490	3.570	220,000	777,700	3.5350	2.291	2.259	2.291	2.240	2.291	342,802	2.2687	-0.28%
2018-05-02	0	3.580	3.550	3.580	3.500	3.590	628,000	2,224,530	3.5422	2.298	2.278	2.298	2.246	2.304	978,543	2.2733	1.42%
2018-04-30	0	3.530	3.520	3.530	3.490	3.570	786,000	2,760,540	3.5121	2.265	2.259	2.265	2.240	2.291	1,224,737	2.2540	-1.12%
2018-04-27	0	3.570	3.550	3.570	3.510	3.570	362,000	1,281,260	3.5394	2.291	2.278	2.291	2.253	2.291	564,064	2.2715	1.13%
2018-04-26	0	3.530	3.500	3.530	3.480	3.550	1,212,000	4,278,140	3.5298	2.265	2.246	2.265	2.233	2.278	1,888,525	2.2653	-0.56%
2018-04-25	0	3.550	3.550	3.560	3.500	3.550	294,000	1,036,060	3.5240	2.278	2.278	2.285	2.246	2.278	458,108	2.2616	0.28%
2018-04-24	0	3.540	3.510	3.540	3.480	3.560	866,000	3,052,760	3.5251	2.272	2.253	2.272	2.233	2.285	1,349,392	2.2623	0.28%
2018-04-23	0	3.530	3.490	3.530	3.440	3.530	298,000	1,037,440	3.4813	2.265	2.240	2.265	2.208	2.265	464,340	2.2342	0.86%
2018-04-20	0	3.500	3.480	3.500	3.450	3.530	370,000	1,287,790	3.4805	2.246	2.233	2.246	2.214	2.265	576,530	2.2337	-0.28%
2018-04-19	0	3.510	3.500	3.510	3.470	3.530	228,000	794,850	3.4862	2.253	2.246	2.253	2.227	2.265	355,267	2.2373	1.45%
2018-04-18	0	3.460	3.460	3.480	3.460	3.520	464,000	1,613,750	3.4779	2.221	2.221	2.233	2.221	2.259	723,000	2.2320	-0.86%
2018-04-17	0	3.490	3.470	3.490	3.460	3.540	1,212,000	4,235,950	3.4950	2.240	2.227	2.240	2.221	2.272	1,888,525	2.2430	0.29%
2018-04-16	0	3.480	3.470	3.480	3.470	3.550	172,000	601,720	3.4984	2.233	2.227	2.233	2.227	2.278	268,009	2.2452	-0.85%
2018-04-13	0	3.510	3.500	3.510	3.500	3.520	520,000	1,820,980	3.5019	2.253	2.246	2.253	2.246	2.259	810,258	2.2474	0.00%
2018-04-12	0	3.510	3.500	3.510	3.480	3.510	430,000	1,504,460	3.4987	2.253	2.246	2.253	2.233	2.253	670,021	2.2454	-0.28%
2018-04-11	0	3.520	3.500	3.530	3.480	3.530	708,000	2,479,660	3.5023	2.259	2.246	2.265	2.233	2.265	1,103,198	2.2477	0.28%
2018-04-10	0	3.510	3.500	3.510	3.440	3.520	996,000	3,473,780	3.4877	2.253	2.246	2.253	2.208	2.259	1,551,956	2.2383	0.29%
2018-04-09	0	3.500	3.490	3.500	3.420	3.500	464,000	1,602,440	3.4535	2.246	2.240	2.246	2.195	2.246	723,000	2.2164	1.45%
2018-04-06	0	3.450	3.430	3.470	3.420	3.500	1,156,000	4,003,610	3.4633	2.214	2.201	2.227	2.195	2.246	1,801,267	2.2227	-0.58%
2018-04-04	0	3.470	3.450	3.470	3.450	3.500	482,000	1,667,440	3.4594	2.227	2.214	2.227	2.214	2.246	751,047	2.2202	0.00%
2018-04-03	0	3.470	3.450	3.470	3.430	3.470	376,000	1,294,800	3.4436	2.227	2.214	2.227	2.201	2.227	585,879	2.2100	-0.29%
2018-03-29	0	3.480	3.480	3.490	3.440	3.530	808,000	2,796,730	3.4613	2.233	2.233	2.240	2.208	2.265	1,259,017	2.2214	-0.57%
2018-03-28	0	3.500	3.460	3.500	3.450	3.520	1,388,000	4,840,000	3.4870	2.246	2.221	2.246	2.214	2.259	2,162,766	2.2379	-1.13%
2018-03-27	0	3.540	3.520	3.540	3.500	3.550	564,000	1,982,700	3.5154	2.272	2.259	2.272	2.246	2.278	878,819	2.2561	1.14%
2018-03-26	0	3.500	3.510	3.520	3.460	3.520	740,000	2,581,210	3.4881	2.246	2.253	2.259	2.221	2.259	1,153,060	2.2386	0.00%
2018-03-23	0	3.500	3.490	3.500	3.460	3.550	1,218,000	4,260,660	3.4981	2.246	2.240	2.246	2.221	2.278	1,897,874	2.2450	-2.51%
2018-03-22	0	3.590	3.580	3.590	3.580	3.610	166,000	596,920	3.5959	2.304	2.298	2.304	2.298	2.317	258,659	2.3077	-0.28%
2018-03-21	0	3.600	3.600	3.620	3.600	3.630	172,000	619,820	3.6036	2.310	2.310	2.323	2.310	2.330	268,009	2.3127	0.00%
2018-03-20	0	3.600	3.600	3.620	3.590	3.610	274,000	985,980	3.5985	2.310	2.310	2.323	2.304	2.317	426,944	2.3094	-0.28%
2018-03-19	0	3.610	3.600	3.610	3.590	3.630	390,000	1,406,300	3.6059	2.317	2.310	2.317	2.304	2.330	607,694	2.3142	-0.28%
2018-03-16	0	3.620	3.610	3.620	3.580	3.620	462,000	1,663,660	3.6010	2.323	2.317	2.323	2.298	2.323	719,883	2.3110	0.56%
2018-03-15	0	3.600	3.600	3.610	3.570	3.620	158,000	567,380	3.5910	2.310	2.310	2.317	2.291	2.323	246,194	2.3046	0.00%
2018-03-14	0	3.600	3.580	3.600	3.570	3.610	224,000	801,860	3.5797	2.310	2.298	2.310	2.291	2.317	349,034	2.2974	-0.28%
2018-03-13	0	3.610	3.600	3.610	3.560	3.680	746,000	2,707,660	3.6296	2.317	2.310	2.317	2.285	2.362	1,162,409	2.3294	0.00%
2018-03-12	0	3.610	3.600	3.610	3.560	3.630	550,000	1,980,360	3.6007	2.317	2.310	2.317	2.285	2.330	857,004	2.3108	1.12%
2018-03-09	0	3.570	3.560	3.570	3.540	3.570	172,000	612,420	3.5606	2.291	2.285	2.291	2.272	2.291	268,009	2.2851	0.00%
2018-03-08	0	3.570	3.540	3.570	3.510	3.570	282,000	997,040	3.5356	2.291	2.272	2.291	2.253	2.291	439,409	2.2690	1.13%
2018-03-07	0	3.530	3.520	3.540	3.500	3.540	440,000	1,549,310	3.5212	2.265	2.259	2.272	2.246	2.272	685,603	2.2598	0.28%
2018-03-06	0	3.520	3.520	3.530	3.490	3.600	378,000	1,331,380	3.5222	2.259	2.259	2.265	2.240	2.310	588,995	2.2604	0.28%
2018-03-05	0	3.510	3.480	3.530	3.480	3.530	384,000	1,341,580	3.4937	2.253	2.233	2.265	2.233	2.265	598,345	2.2422	-0.57%
2018-03-02	0	3.530	3.530	3.540	3.480	3.550	292,000	1,027,720	3.5196	2.265	2.265	2.272	2.233	2.278	454,991	2.2588	-1.67%
2018-03-01	0	3.590	3.550	3.590	3.530	3.610	626,000	2,230,220	3.5627	2.304	2.278	2.304	2.265	2.317	975,426	2.2864	0.56%
2018-02-28	0	3.570	3.570	3.590	3.560	3.620	630,000	2,262,600	3.5914	2.291	2.291	2.304	2.285	2.323	981,659	2.3049	-1.38%
2018-02-27	0	3.620	3.610	3.630	3.610	3.650	504,000	1,829,420	3.6298	2.323	2.317	2.330	2.317	2.342	785,327	2.3295	-0.55%
2018-02-26	0	3.640	3.640	3.660	3.620	3.660	476,000	1,735,160	3.6453	2.336	2.336	2.349	2.323	2.349	741,698	2.3394	0.00%
2018-02-23	0	3.640	3.620	3.640	3.620	3.660	1,308,000	4,756,060	3.6361	2.336	2.323	2.336	2.323	2.349	2,038,111	2.3336	-0.27%
2018-02-22	0	3.650	3.640	3.650	3.620	3.680	236,000	857,960	3.6354	2.342	2.336	2.342	2.323	2.362	367,733	2.3331	-0.54%
2018-02-21	0	3.670	3.650	3.680	3.620	3.670	256,000	934,160	3.6491	2.355	2.342	2.362	2.323	2.355	398,896	2.3419	1.10%
2018-02-20	0	3.630	3.600	3.630	3.570	3.650	398,000	1,442,640	3.6247	2.330	2.310	2.330	2.291	2.342	620,159	2.3262	1.40%
2018-02-15	0	3.580	3.580	3.590	3.530	3.610	374,000	1,337,880	3.5772	2.298	2.298	2.304	2.265	2.317	582,763	2.2958	0.28%
2018-02-14	0	3.570	3.550	3.570	3.500	3.570	250,000	887,900	3.5516	2.291	2.278	2.291	2.246	2.291	389,547	2.2793	2.00%
2018-02-13	0	3.500	3.490	3.500	3.450	3.510	804,000	2,814,360	3.5004	2.246	2.240	2.246	2.214	2.253	1,252,784	2.2465	1.45%
2018-02-12	0	3.450	3.420	3.450	3.400	3.490	930,000	3,208,550	3.4501	2.214	2.195	2.214	2.182	2.240	1,449,116	2.2141	-0.29%
2018-02-09	0	3.460	3.460	3.470	3.430	3.500	2,604,000	8,977,620	3.4476	2.221	2.221	2.227	2.201	2.246	4,057,524	2.2126	-3.62%
2018-02-08	0	3.590	3.580	3.590	3.550	3.600	892,000	3,186,560	3.5724	2.304	2.298	2.304	2.278	2.310	1,389,905	2.2926	0.84%
2018-02-07	0	3.560	3.560	3.570	3.550	3.670	1,544,000	5,557,240	3.5992	2.285	2.285	2.291	2.278	2.355	2,405,844	2.3099	-1.66%
2018-02-06	0	3.620	3.610	3.620	3.560	3.700	3,494,400	12,583,544	3.6011	2.323	2.317	2.323	2.285	2.375	5,444,936	2.3111	-3.98%
2018-02-05	0	3.770	3.760	3.770	3.690	3.770	1,268,000	4,744,630	3.7418	2.419	2.413	2.419	2.368	2.419	1,975,784	2.4014	-0.53%
2018-02-02	0	3.790	3.790	3.820	3.750	3.840	1,684,000	6,388,780	3.7938	2.432	2.432	2.452	2.407	2.464	2,623,990	2.4348	-0.26%
2018-02-01	0	3.800	3.800	3.810	3.780	3.850	1,934,000	7,361,340	3.8063	2.439	2.439	2.445	2.426	2.471	3,013,538	2.4428	-0.52%
2018-01-31	0	3.820	3.820	3.840	3.780	3.840	1,228,000	4,683,360	3.8138	2.452	2.452	2.464	2.426	2.464	1,913,456	2.4476	-1.29%
2018-01-30	0	3.870	3.850	3.870	3.820	3.950	2,246,000	8,664,160	3.8576	2.484	2.471	2.484	2.452	2.535	3,499,693	2.4757	-2.03%
2018-01-29	0	3.950	3.920	3.950	3.890	3.990	2,720,000	10,727,240	3.9438	2.535	2.516	2.535	2.496	2.561	4,238,274	2.5310	0.25%
2018-01-26	0	3.940	3.920	3.940	3.860	3.970	2,308,000	9,079,500	3.9339	2.529	2.516	2.529	2.477	2.548	3,596,300	2.5247	2.07%
2018-01-25	0	3.860	3.860	3.880	3.770	3.930	4,250,000	16,328,200	3.8419	2.477	2.477	2.490	2.419	2.522	6,622,304	2.4656	0.00%
2018-01-24	0	3.860	3.850	3.870	3.710	3.870	3,010,000	11,436,280	3.7994	2.477	2.471	2.484	2.381	2.484	4,690,149	2.4384	3.21%
2018-01-23	0	3.740	3.710	3.740	3.700	3.750	910,000	3,385,400	3.7202	2.400	2.381	2.400	2.375	2.407	1,417,952	2.3875	0.27%
2018-01-22	0	3.730	3.710	3.730	3.670	3.730	1,418,000	5,243,120	3.6975	2.394	2.381	2.394	2.355	2.394	2,209,512	2.3730	1.63%
2018-01-19	0	3.670	3.660	3.680	3.660	3.690	1,358,000	4,989,180	3.6739	2.355	2.349	2.362	2.349	2.368	2,116,021	2.3578	0.00%
2018-01-18	0	3.670	3.670	3.690	3.640	3.690	1,686,871	6,190,153	3.6696	2.355	2.355	2.368	2.336	2.368	2,628,464	2.3550	0.00%
2018-01-17	0	3.670	3.660	3.670	3.650	3.700	1,752,000	6,444,860	3.6786	2.355	2.349	2.355	2.342	2.375	2,729,947	2.3608	-0.81%
2018-01-16	0	3.700	3.690	3.700	3.630	3.710	562,000	2,074,520	3.6913	2.375	2.368	2.375	2.330	2.381	875,702	2.3690	0.27%
2018-01-15	0	3.690	3.690	3.720	3.690	3.770	860,000	3,209,900	3.7324	2.368	2.368	2.387	2.368	2.419	1,340,043	2.3954	-2.12%
2018-01-12	0	3.770	3.760	3.770	3.750	3.790	358,000	1,348,140	3.7658	2.419	2.413	2.419	2.407	2.432	557,832	2.4168	-0.26%
2018-01-11	0	3.780	3.770	3.780	3.760	3.800	822,000	3,112,400	3.7864	2.426	2.419	2.426	2.413	2.439	1,280,831	2.4300	-0.26%
2018-01-10	0	3.790	3.790	3.800	3.760	3.810	758,000	2,874,080	3.7917	2.432	2.432	2.439	2.413	2.445	1,181,107	2.4334	0.00%
2018-01-09	0	3.790	3.770	3.790	3.770	3.830	580,000	2,201,500	3.7957	2.432	2.419	2.432	2.419	2.458	903,750	2.4360	-0.26%
2018-01-08	0	3.800	3.790	3.800	3.730	3.810	894,000	3,359,400	3.7577	2.439	2.432	2.439	2.394	2.445	1,393,021	2.4116	1.06%
2018-01-05	0	3.760	3.750	3.760	3.740	3.790	684,000	2,572,840	3.7615	2.413	2.407	2.413	2.400	2.432	1,065,801	2.4140	-0.79%
2018-01-04	0	3.790	3.780	3.790	3.750	3.800	1,332,000	5,036,540	3.7812	2.432	2.426	2.432	2.407	2.439	2,075,508	2.4267	-0.26%
2018-01-03	0	3.800	3.800	3.810	3.740	3.820	1,070,000	4,045,780	3.7811	2.439	2.439	2.445	2.400	2.452	1,667,262	2.4266	1.06%
2018-01-02	0	3.760	3.760	3.770	3.700	3.770	754,000	2,823,460	3.7446	2.413	2.413	2.419	2.375	2.419	1,174,875	2.4032	1.35%
2017-12-29	0	3.710	3.700	3.710	3.680	3.710	426,000	1,576,280	3.7002	2.381	2.375	2.381	2.362	2.381	663,789	2.3747	0.54%
2017-12-28	0	3.690	3.680	3.690	3.660	3.730	438,000	1,616,740	3.6912	2.368	2.362	2.368	2.349	2.394	682,487	2.3689	-0.54%
2017-12-27	0	3.710	3.690	3.710	3.650	3.730	646,000	2,391,520	3.7020	2.381	2.368	2.381	2.342	2.394	1,006,590	2.3759	1.09%
2017-12-22	0	3.670	3.660	3.670	3.600	3.670	792,000	2,882,460	3.6395	2.355	2.349	2.355	2.310	2.355	1,234,086	2.3357	2.23%
2017-12-21	0	3.590	3.570	3.590	3.540	3.590	560,000	1,992,920	3.5588	2.304	2.291	2.304	2.272	2.304	872,586	2.2839	1.41%
2017-12-20	0	3.540	3.530	3.550	3.530	3.580	588,000	2,085,100	3.5461	2.272	2.265	2.278	2.265	2.298	916,215	2.2758	0.28%
2017-12-19	0	3.530	3.520	3.530	3.520	3.540	460,000	1,623,440	3.5292	2.265	2.259	2.265	2.259	2.272	716,767	2.2649	0.00%
2017-12-18	0	3.530	3.520	3.530	3.490	3.530	752,000	2,636,380	3.5058	2.265	2.259	2.265	2.240	2.265	1,171,758	2.2499	0.28%
2017-12-15	0	3.520	3.520	3.550	3.520	3.570	866,000	3,055,560	3.5284	2.259	2.259	2.278	2.259	2.291	1,349,392	2.2644	-1.95%
2017-12-14	0	3.590	3.580	3.590	3.520	3.590	1,158,000	4,112,560	3.5514	2.304	2.298	2.304	2.259	2.304	1,804,383	2.2792	1.70%
2017-12-13	0	3.530	3.520	3.530	3.510	3.540	1,402,000	4,939,000	3.5228	2.265	2.259	2.265	2.253	2.272	2,184,581	2.2608	0.00%
2017-12-12	0	3.530	3.510	3.530	3.500	3.600	1,426,000	5,044,860	3.5378	2.265	2.253	2.265	2.246	2.310	2,221,978	2.2704	-1.40%
2017-12-11	0	3.580	3.560	3.580	3.550	3.600	594,000	2,125,330	3.5780	2.298	2.285	2.298	2.278	2.310	925,564	2.2963	0.56%
2017-12-08	0	3.560	3.560	3.580	3.530	3.580	1,228,000	4,361,970	3.5521	2.285	2.285	2.298	2.265	2.298	1,913,456	2.2796	0.00%
2017-12-07	0	3.560	3.540	3.560	3.540	3.590	3,290,000	11,765,200	3.5760	2.285	2.272	2.285	2.272	2.304	5,126,442	2.2950	-0.84%
2017-12-06	0	3.590	3.590	3.600	3.580	3.660	1,388,000	5,009,300	3.6090	2.304	2.304	2.310	2.298	2.349	2,162,766	2.3162	-2.71%
2017-12-05	0	3.690	3.680	3.690	3.630	3.690	610,000	2,235,420	3.6646	2.368	2.362	2.368	2.330	2.368	950,495	2.3518	1.10%
2017-12-04	0	3.650	3.640	3.650	3.630	3.660	416,000	1,515,800	3.6438	2.342	2.336	2.342	2.330	2.349	648,207	2.3385	0.27%
2017-12-01	0	3.640	3.650	3.660	3.630	3.670	1,066,000	3,884,180	3.6437	2.336	2.342	2.349	2.330	2.355	1,661,030	2.3384	0.28%
2017-11-30	0	3.630	3.630	3.640	3.630	3.680	1,212,000	4,419,940	3.6468	2.330	2.330	2.336	2.330	2.362	1,888,525	2.3404	-1.36%
2017-11-29	0	3.680	3.670	3.680	3.660	3.710	1,054,000	3,878,820	3.6801	2.362	2.355	2.362	2.349	2.381	1,642,331	2.3618	-0.27%
2017-11-28	0	3.690	3.680	3.700	3.670	3.710	882,000	3,252,700	3.6879	2.368	2.362	2.375	2.355	2.381	1,374,323	2.3668	-0.54%
2017-11-27	0	3.710	3.700	3.710	3.700	3.740	650,000	2,412,880	3.7121	2.381	2.375	2.381	2.375	2.400	1,012,823	2.3823	-0.54%
2017-11-24	0	3.730	3.720	3.740	3.710	3.740	546,000	2,032,360	3.7223	2.394	2.387	2.400	2.381	2.400	850,771	2.3888	0.00%
2017-11-23	0	3.730	3.720	3.730	3.720	3.770	466,000	1,747,700	3.7504	2.394	2.387	2.394	2.387	2.419	726,116	2.4069	0.27%
2017-11-22	0	3.720	3.710	3.720	3.680	3.720	1,396,000	5,157,860	3.6947	2.387	2.381	2.387	2.362	2.387	2,175,232	2.3712	0.81%
2017-11-21	0	3.690	3.680	3.690	3.670	3.730	1,070,000	3,965,580	3.7061	2.368	2.362	2.368	2.355	2.394	1,667,262	2.3785	-0.81%
2017-11-20	0	3.720	3.710	3.720	3.700	3.770	486,000	1,811,880	3.7281	2.387	2.381	2.387	2.375	2.419	757,280	2.3926	-0.53%
2017-11-17	0	3.740	3.730	3.740	3.740	3.800	1,622,078	6,098,511	3.7597	2.400	2.394	2.400	2.400	2.439	2,527,504	2.4129	-1.06%
2017-11-16	0	3.780	3.760	3.780	3.760	3.820	1,008,000	3,813,160	3.7829	2.426	2.413	2.426	2.413	2.452	1,570,655	2.4278	-0.53%
2017-11-15	0	3.800	3.780	3.800	3.780	3.860	1,114,000	4,250,700	3.8157	2.439	2.426	2.439	2.426	2.477	1,735,823	2.4488	-1.04%
2017-11-14	0	3.840	3.830	3.840	3.830	3.900	1,132,000	4,364,400	3.8555	2.464	2.458	2.464	2.458	2.503	1,763,870	2.4743	-2.04%
2017-11-13	0	3.920	3.890	3.920	3.890	3.980	1,064,000	4,174,040	3.9230	2.516	2.496	2.516	2.496	2.554	1,657,913	2.5176	-0.76%
2017-11-10	0	3.950	3.940	3.960	3.940	3.980	280,300	1,108,570	3.9549	2.535	2.529	2.541	2.529	2.554	436,760	2.5382	-1.00%
2017-11-09	0	3.990	3.960	3.990	3.930	3.990	868,000	3,435,320	3.9577	2.561	2.541	2.561	2.522	2.561	1,352,508	2.5400	1.27%
2017-11-08	0	3.940	3.940	3.950	3.920	4.000	1,152,000	4,552,420	3.9518	2.529	2.529	2.535	2.516	2.567	1,795,034	2.5361	-1.01%
2017-11-07	0	3.980	3.980	4.000	3.970	4.010	768,000	3,063,680	3.9892	2.554	2.554	2.567	2.548	2.574	1,196,689	2.5601	-0.25%
2017-11-06	0	3.990	3.990	4.020	3.970	4.040	636,000	2,539,440	3.9928	2.561	2.561	2.580	2.548	2.593	991,008	2.5625	-0.99%
2017-11-03	0	4.030	4.010	4.030	4.010	4.050	249,922	1,005,529	4.0234	2.586	2.574	2.586	2.574	2.599	389,426	2.5821	0.75%
2017-11-02	0	4.000	3.990	4.010	3.990	4.030	374,000	1,499,160	4.0084	2.567	2.561	2.574	2.561	2.586	582,763	2.5725	0.00%
2017-11-01	0	4.000	3.990	4.000	3.980	4.010	257,605	1,029,195	3.9952	2.567	2.561	2.567	2.554	2.574	401,397	2.5640	0.00%
2017-10-31	0	4.000	3.990	4.000	3.970	4.020	526,000	2,097,620	3.9879	2.567	2.561	2.567	2.548	2.580	819,607	2.5593	-1.23%
2017-10-30	0	4.050	4.000	4.050	3.980	4.050	706,000	2,825,860	4.0026	2.599	2.567	2.599	2.554	2.599	1,100,081	2.5688	0.00%
2017-10-27	0	4.050	4.030	4.050	4.020	4.080	698,000	2,826,400	4.0493	2.599	2.586	2.599	2.580	2.618	1,087,616	2.5987	1.25%
2017-10-26	0	4.000	3.990	4.010	3.980	4.040	512,000	2,050,100	4.0041	2.567	2.561	2.574	2.554	2.593	797,793	2.5697	-0.25%
2017-10-25	0	4.010	3.990	4.020	3.990	4.010	444,000	1,775,920	3.9998	2.574	2.561	2.580	2.561	2.574	691,836	2.5670	0.00%
2017-10-24	0	4.010	4.000	4.010	3.970	4.030	1,104,000	4,409,520	3.9941	2.574	2.567	2.574	2.548	2.586	1,720,241	2.5633	-0.25%
2017-10-23	0	4.020	4.020	4.030	4.000	4.070	1,236,000	4,982,300	4.0310	2.580	2.580	2.586	2.567	2.612	1,925,922	2.5870	-0.25%
2017-10-20	0	4.030	4.020	4.050	3.980	4.050	620,000	2,487,140	4.0115	2.586	2.580	2.599	2.554	2.599	966,077	2.5745	0.25%
2017-10-19	0	4.020	3.970	4.020	3.960	4.110	848,000	3,411,360	4.0228	2.580	2.548	2.580	2.541	2.638	1,321,344	2.5817	-0.74%
2017-10-18	0	4.050	4.040	4.070	4.030	4.080	644,000	2,613,720	4.0586	2.599	2.593	2.612	2.586	2.618	1,003,474	2.6047	0.00%
2017-10-17	0	4.050	4.040	4.050	4.030	4.090	532,000	2,153,290	4.0475	2.599	2.593	2.599	2.586	2.625	828,957	2.5976	-0.25%
2017-10-16	0	4.060	4.050	4.060	4.030	4.070	826,000	3,338,070	4.0412	2.606	2.599	2.606	2.586	2.612	1,287,064	2.5936	0.50%
2017-10-13	0	4.040	4.040	4.050	4.030	4.060	434,000	1,752,480	4.0380	2.593	2.593	2.599	2.586	2.606	676,254	2.5915	0.00%
2017-10-12	0	4.040	4.040	4.060	4.030	4.080	704,000	2,853,960	4.0539	2.593	2.593	2.606	2.586	2.618	1,096,965	2.6017	0.00%
2017-10-11	0	4.040	4.030	4.040	4.010	4.050	352,000	1,419,200	4.0318	2.593	2.586	2.593	2.574	2.599	548,483	2.5875	-0.25%
2017-10-10	0	4.050	4.040	4.050	4.010	4.080	334,000	1,352,620	4.0498	2.599	2.593	2.599	2.574	2.618	520,435	2.5990	0.25%
2017-10-09	0	4.040	4.010	4.040	4.000	4.060	392,000	1,581,960	4.0356	2.593	2.574	2.593	2.567	2.606	610,810	2.5899	0.00%
2017-10-06	0	4.040	4.040	4.060	4.030	4.060	586,000	2,372,840	4.0492	2.593	2.593	2.606	2.586	2.606	913,099	2.5987	-0.74%
2017-10-04	0	4.070	4.030	4.070	4.020	4.080	458,781	1,855,291	4.0440	2.612	2.586	2.612	2.580	2.618	714,868	2.5953	0.49%
2017-10-03	0	4.050	4.040	4.090	3.980	4.110	1,202,000	4,884,820	4.0639	2.599	2.593	2.625	2.554	2.638	1,872,943	2.6081	1.25%
2017-09-29	0	4.000	3.980	4.000	3.960	4.040	676,000	2,695,730	3.9878	2.567	2.554	2.567	2.541	2.593	1,053,336	2.5592	0.50%
2017-09-28	0	3.980	3.970	3.980	3.960	3.980	132,000	524,120	3.9706	2.554	2.548	2.554	2.541	2.554	205,681	2.5482	0.00%
2017-09-27	0	3.980	3.970	3.980	3.950	4.020	518,000	2,065,620	3.9877	2.554	2.548	2.554	2.535	2.580	807,142	2.5592	0.00%
2017-09-26	0	3.980	3.980	3.990	3.960	3.990	462,100	1,835,053	3.9711	2.554	2.554	2.561	2.541	2.561	720,039	2.5485	0.00%
2017-09-25	0	3.980	3.980	4.000	3.980	4.060	640,000	2,567,020	4.0110	2.554	2.554	2.567	2.554	2.606	997,241	2.5741	-1.71%
2017-09-22	0	4.090	4.070	4.090	4.070	4.130	634,000	2,593,120	4.0901	2.599	2.586	2.599	2.586	2.624	997,846	2.5987	-1.21%
2017-09-21	0	4.140	4.140	4.180	4.100	4.180	366,000	1,510,820	4.1279	2.630	2.630	2.656	2.605	2.656	576,044	2.6228	0.49%
2017-09-20	0	4.120	4.120	4.130	4.060	4.140	1,874,361	7,677,742	4.0962	2.618	2.618	2.624	2.580	2.630	2,950,037	2.6026	0.00%
2017-09-19	0	4.120	4.120	4.150	4.120	4.170	1,048,000	4,333,460	4.1350	2.618	2.618	2.637	2.618	2.649	1,649,436	2.6272	-0.72%
2017-09-18	0	4.150	4.140	4.150	4.140	4.210	2,810,000	11,696,110	4.1623	2.637	2.630	2.637	2.630	2.675	4,422,629	2.6446	-0.95%
2017-09-15	0	4.190	4.180	4.190	4.140	4.220	1,512,000	6,297,020	4.1647	2.662	2.656	2.662	2.630	2.681	2,379,721	2.6461	-0.48%
2017-09-14	0	4.210	4.200	4.240	4.200	4.270	604,418	2,558,235	4.2326	2.675	2.669	2.694	2.669	2.713	951,287	2.6892	-1.17%
2017-09-13	0	4.260	4.250	4.260	4.190	4.260	1,042,000	4,420,360	4.2422	2.707	2.700	2.707	2.662	2.707	1,639,993	2.6954	-0.47%
2017-09-12	0	4.280	4.280	4.290	4.170	4.280	1,096,000	4,647,070	4.2400	2.719	2.719	2.726	2.649	2.719	1,724,983	2.6940	2.39%
2017-09-11	0	4.180	4.180	4.190	4.130	4.190	590,000	2,453,190	4.1579	2.656	2.656	2.662	2.624	2.662	928,595	2.6418	0.24%
2017-09-08	0	4.170	4.160	4.170	4.150	4.190	644,000	2,687,418	4.1730	2.649	2.643	2.649	2.637	2.662	1,013,585	2.6514	-0.95%
2017-09-07	0	4.210	4.190	4.230	4.150	4.210	364,000	1,518,870	4.1727	2.675	2.662	2.688	2.637	2.675	572,896	2.6512	0.48%
2017-09-06	0	4.190	4.140	4.190	4.120	4.190	234,026	974,686	4.1649	2.662	2.630	2.662	2.618	2.662	368,331	2.6462	0.00%
2017-09-05	0	4.190	4.170	4.190	4.160	4.190	372,000	1,550,980	4.1693	2.662	2.649	2.662	2.643	2.662	585,487	2.6490	0.72%
2017-09-04	0	4.160	4.150	4.170	4.150	4.190	396,000	1,646,330	4.1574	2.643	2.637	2.649	2.637	2.662	623,260	2.6415	-0.95%
2017-09-01	0	4.200	4.190	4.200	4.150	4.230	816,000	3,421,926	4.1935	2.669	2.662	2.669	2.637	2.688	1,284,294	2.6644	-0.24%
2017-08-31	0	4.210	4.160	4.210	4.110	4.210	870,000	3,616,764	4.1572	2.675	2.643	2.675	2.611	2.675	1,369,284	2.6414	1.45%
2017-08-30	0	4.150	4.150	4.160	4.120	4.200	1,552,200	6,441,226	4.1497	2.637	2.637	2.643	2.618	2.669	2,442,991	2.6366	0.00%
2017-08-29	0	4.150	4.150	4.160	4.080	4.160	1,012,000	4,192,220	4.1425	2.637	2.637	2.643	2.592	2.643	1,592,776	2.6320	0.24%
2017-08-28	0	4.140	4.120	4.140	4.100	4.140	1,107,550	4,568,413	4.1248	2.630	2.618	2.630	2.605	2.630	1,743,161	2.6208	0.73%
2017-08-25	0	4.110	4.110	4.130	4.090	4.140	420,000	1,727,000	4.1119	2.611	2.611	2.624	2.599	2.630	661,034	2.6126	0.00%
2017-08-24	0	4.110	4.090	4.120	4.080	4.170	679,002	2,792,100	4.1121	2.611	2.599	2.618	2.592	2.649	1,068,674	2.6127	-1.20%
2017-08-22	0	4.160	4.150	4.160	4.100	4.160	294,000	1,217,520	4.1412	2.643	2.637	2.643	2.605	2.643	462,724	2.6312	1.71%
2017-08-21	0	4.090	4.050	4.100	4.010	4.100	546,000	2,216,180	4.0589	2.599	2.573	2.605	2.548	2.605	859,344	2.5789	1.24%
2017-08-18	0	4.040	4.030	4.040	3.970	4.090	1,102,000	4,423,920	4.0144	2.567	2.561	2.567	2.522	2.599	1,734,426	2.5507	-1.70%
2017-08-17	0	4.110	4.100	4.110	4.100	4.120	296,000	1,216,040	4.1082	2.611	2.605	2.611	2.605	2.618	465,871	2.6102	-0.72%
2017-08-16	0	4.140	4.110	4.140	4.060	4.140	444,000	1,825,840	4.1123	2.630	2.611	2.630	2.580	2.630	698,807	2.6128	0.24%
2017-08-15	0	4.130	4.110	4.130	4.110	4.170	564,000	2,329,860	4.1310	2.624	2.611	2.624	2.611	2.649	887,674	2.6247	-0.48%
2017-08-14	0	4.150	4.140	4.150	4.100	4.170	664,000	2,750,890	4.1429	2.637	2.630	2.637	2.605	2.649	1,045,063	2.6323	0.48%
2017-08-11	0	4.130	4.100	4.130	4.090	4.250	2,110,000	8,734,880	4.1398	2.624	2.605	2.624	2.599	2.700	3,320,907	2.6303	-4.40%
2017-08-10	0	4.320	4.320	4.340	4.310	4.410	812,000	3,522,760	4.3384	2.745	2.745	2.757	2.738	2.802	1,277,998	2.7565	-2.70%
2017-08-09	0	4.440	4.400	4.440	4.380	4.500	930,000	4,116,060	4.4259	2.821	2.796	2.821	2.783	2.859	1,463,717	2.8121	-1.11%
2017-08-08	0	4.490	4.470	4.490	4.470	4.500	1,515,391	6,787,649	4.4791	2.853	2.840	2.853	2.840	2.859	2,385,058	2.8459	0.67%
2017-08-07	0	4.460	4.460	4.480	4.410	4.480	953,795	4,232,500	4.4375	2.834	2.834	2.846	2.802	2.846	1,501,168	2.8195	0.45%
2017-08-04	0	4.440	4.400	4.440	4.370	4.440	1,414,509	6,226,904	4.4022	2.821	2.796	2.821	2.777	2.821	2,226,281	2.7970	0.68%
2017-08-03	0	4.410	4.370	4.410	4.360	4.460	794,000	3,500,040	4.4081	2.802	2.777	2.802	2.770	2.834	1,249,668	2.8008	-1.34%
2017-08-02	0	4.470	4.450	4.470	4.450	4.550	738,000	3,305,020	4.4783	2.840	2.827	2.840	2.827	2.891	1,161,530	2.8454	-1.54%
2017-08-01	0	4.540	4.500	4.540	4.470	4.560	1,852,000	8,354,020	4.5108	2.885	2.859	2.885	2.840	2.897	2,914,843	2.8660	0.44%
2017-07-31	0	4.520	4.480	4.520	4.480	4.590	1,018,000	4,601,840	4.5205	2.872	2.846	2.872	2.846	2.916	1,602,219	2.8722	-0.44%
2017-07-28	0	4.540	4.540	4.550	4.410	4.570	2,702,000	12,151,060	4.4971	2.885	2.885	2.891	2.802	2.904	4,252,649	2.8573	3.42%
2017-07-27	0	4.390	4.380	4.390	4.330	4.390	996,781	4,351,031	4.3651	2.789	2.783	2.789	2.751	2.789	1,568,823	2.7734	1.39%
2017-07-26	0	4.330	4.330	4.350	4.310	4.410	2,108,000	9,198,180	4.3635	2.751	2.751	2.764	2.738	2.802	3,317,759	2.7724	-1.59%
2017-07-25	0	4.400	4.390	4.400	4.380	4.450	1,789,493	7,897,739	4.4134	2.796	2.789	2.796	2.783	2.827	2,816,464	2.8041	0.23%
2017-07-24	0	4.390	4.360	4.390	4.280	4.390	1,680,581	7,294,025	4.3402	2.789	2.770	2.789	2.719	2.789	2,645,049	2.7576	0.46%
2017-07-21	0	4.370	4.350	4.370	4.350	4.380	328,000	1,432,640	4.3678	2.777	2.764	2.777	2.764	2.783	516,236	2.7752	0.00%
2017-07-20	0	4.370	4.370	4.400	4.350	4.430	998,000	4,392,538	4.4013	2.777	2.777	2.796	2.764	2.815	1,570,742	2.7965	-0.23%
2017-07-19	0	4.380	4.360	4.380	4.320	4.390	998,198	4,358,571	4.3664	2.783	2.770	2.783	2.745	2.789	1,571,053	2.7743	1.15%
2017-07-18	0	4.330	4.330	4.360	4.330	4.400	1,216,000	5,300,288	4.3588	2.751	2.751	2.770	2.751	2.796	1,913,850	2.7694	-1.59%
2017-07-17	0	4.400	4.380	4.410	4.380	4.450	624,000	2,751,260	4.4091	2.796	2.783	2.802	2.783	2.827	982,107	2.8014	0.23%
2017-07-14	0	4.390	4.390	4.410	4.390	4.450	866,000	3,825,680	4.4176	2.789	2.789	2.802	2.789	2.827	1,362,988	2.8068	-0.23%
2017-07-13	0	4.400	4.390	4.400	4.380	4.420	677,769	2,979,632	4.3962	2.796	2.789	2.796	2.783	2.808	1,066,734	2.7932	0.46%
2017-07-12	0	4.380	4.380	4.400	4.360	4.420	908,000	3,982,520	4.3860	2.783	2.783	2.796	2.770	2.808	1,429,092	2.7867	-0.90%
2017-07-11	0	4.420	4.420	4.430	4.310	4.440	2,058,000	9,025,560	4.3856	2.808	2.808	2.815	2.738	2.821	3,239,065	2.7865	1.14%
2017-07-10	0	4.370	4.360	4.370	4.220	4.390	1,881,645	8,179,985	4.3473	2.777	2.770	2.777	2.681	2.789	2,961,501	2.7621	2.58%
2017-07-07	0	4.260	4.210	4.260	4.210	4.260	878,000	3,722,980	4.2403	2.707	2.675	2.707	2.675	2.707	1,381,875	2.6942	-0.23%
2017-07-06	0	4.270	4.270	4.290	4.230	4.300	930,000	3,958,100	4.2560	2.713	2.713	2.726	2.688	2.732	1,463,717	2.7041	0.47%
2017-07-05	0	4.250	4.250	4.280	4.220	4.300	968,000	4,118,700	4.2549	2.700	2.700	2.719	2.681	2.732	1,523,525	2.7034	-1.16%
2017-07-04	0	4.300	4.300	4.310	4.280	4.390	1,002,000	4,323,716	4.3151	2.732	2.732	2.738	2.719	2.789	1,577,037	2.7417	-1.60%
2017-07-03	0	4.370	4.350	4.370	4.320	4.400	588,000	2,562,020	4.3572	2.777	2.764	2.777	2.745	2.796	925,447	2.7684	0.23%
2017-06-30	0	4.360	4.350	4.380	4.330	4.380	275,000	1,197,990	4.3563	2.770	2.764	2.783	2.751	2.783	432,820	2.7679	-0.23%
2017-06-29	0	4.370	4.360	4.400	4.360	4.460	982,000	4,318,770	4.3979	2.777	2.770	2.796	2.770	2.834	1,545,559	2.7943	-1.13%
2017-06-28	0	4.420	4.400	4.420	4.370	4.420	684,000	3,004,720	4.3929	2.808	2.796	2.808	2.777	2.808	1,076,540	2.7911	0.23%
2017-06-27	0	4.410	4.380	4.430	4.380	4.450	889,000	3,917,120	4.4062	2.802	2.783	2.815	2.783	2.827	1,399,188	2.7996	0.68%
2017-06-26	0	4.380	4.370	4.410	4.370	4.430	678,000	2,975,540	4.3887	2.783	2.777	2.802	2.777	2.815	1,067,097	2.7884	0.46%
2017-06-23	0	4.360	4.360	4.380	4.360	4.480	486,000	2,151,020	4.4260	2.770	2.770	2.783	2.770	2.846	764,910	2.8121	-2.90%
2017-06-22	0	4.490	4.460	4.490	4.460	4.560	2,934,000	13,227,980	4.5085	2.853	2.834	2.853	2.834	2.897	4,617,792	2.8646	0.45%
2017-06-21	0	4.470	4.460	4.500	4.420	4.510	2,418,439	10,832,424	4.4791	2.840	2.834	2.859	2.808	2.866	3,806,356	2.8459	-0.22%
2017-06-20	0	4.480	4.480	4.500	4.400	4.500	1,558,564	6,953,681	4.4616	2.846	2.846	2.859	2.796	2.859	2,453,007	2.8348	0.00%
2017-06-19	0	4.480	4.470	4.480	4.330	4.490	2,276,671	10,085,712	4.4300	2.846	2.840	2.846	2.751	2.853	3,583,229	2.8147	3.73%
2017-06-16	0	4.370	4.360	4.370	4.310	4.390	1,222,000	5,332,920	4.3641	2.744	2.738	2.744	2.707	2.757	1,945,959	2.7405	1.86%
2017-06-15	0	4.290	4.290	4.300	4.280	4.330	756,000	3,247,680	4.2959	2.694	2.694	2.700	2.688	2.719	1,203,883	2.6977	-0.92%
2017-06-14	0	4.330	4.320	4.340	4.280	4.350	954,000	4,113,500	4.3118	2.719	2.713	2.725	2.688	2.732	1,519,185	2.7077	1.17%
2017-06-13	0	4.280	4.280	4.290	4.240	4.320	1,143,545	4,898,535	4.2836	2.688	2.688	2.694	2.663	2.713	1,821,024	2.6900	0.71%
2017-06-12	0	4.250	4.230	4.250	4.240	4.280	582,000	2,474,620	4.2519	2.669	2.656	2.669	2.663	2.688	926,799	2.6701	-1.39%
2017-06-09	0	4.310	4.300	4.320	4.270	4.320	578,002	2,479,408	4.2896	2.707	2.700	2.713	2.681	2.713	920,432	2.6937	-0.23%
2017-06-08	0	4.320	4.290	4.320	4.290	4.370	1,326,597	5,714,237	4.3074	2.713	2.694	2.713	2.694	2.744	2,112,523	2.7049	-1.14%
2017-06-07	0	4.370	4.350	4.370	4.260	4.380	1,987,234	8,603,581	4.3294	2.744	2.732	2.744	2.675	2.751	3,164,546	2.7187	2.10%
2017-06-06	0	4.280	4.260	4.280	4.270	4.350	1,695,500	7,282,810	4.2954	2.688	2.675	2.688	2.681	2.732	2,699,978	2.6974	0.00%
2017-06-05	0	4.280	4.260	4.290	4.230	4.400	1,400,231	5,973,457	4.2661	2.688	2.675	2.694	2.656	2.763	2,229,780	2.6789	-1.15%
2017-06-02	0	4.330	4.330	4.360	4.300	4.360	982,301	4,249,208	4.3258	2.719	2.719	2.738	2.700	2.738	1,564,253	2.7164	0.23%
2017-06-01	0	4.320	4.320	4.370	4.320	4.420	840,000	3,669,840	4.3689	2.713	2.713	2.744	2.713	2.776	1,337,648	2.7435	-1.59%
2017-05-31	0	4.390	4.390	4.430	4.380	4.440	2,266,000	9,956,940	4.3941	2.757	2.757	2.782	2.751	2.788	3,608,464	2.7593	-0.90%
2017-05-29	0	4.430	4.410	4.430	4.410	4.520	806,060	3,576,550	4.4371	2.782	2.769	2.782	2.769	2.838	1,283,600	2.7863	-0.67%
2017-05-26	0	4.460	4.450	4.460	4.440	4.510	1,412,000	6,328,360	4.4818	2.801	2.794	2.801	2.788	2.832	2,248,522	2.8145	-1.98%
2017-05-25	0	4.550	4.520	4.560	4.520	4.620	1,642,000	7,486,020	4.5591	2.857	2.838	2.864	2.838	2.901	2,614,782	2.8630	-0.22%
2017-05-24	0	4.560	4.520	4.560	4.490	4.560	330,000	1,493,820	4.5267	2.864	2.838	2.864	2.820	2.864	525,504	2.8426	0.22%
2017-05-23	0	4.550	4.540	4.580	4.510	4.640	1,477,996	6,735,809	4.5574	2.857	2.851	2.876	2.832	2.914	2,353,616	2.8619	-1.94%
2017-05-22	0	4.640	4.640	4.650	4.630	4.790	904,000	4,215,120	4.6627	2.914	2.914	2.920	2.907	3.008	1,439,564	2.9281	-2.11%
2017-05-19	0	4.740	4.710	4.740	4.690	4.750	816,000	3,848,080	4.7158	2.977	2.958	2.977	2.945	2.983	1,299,429	2.9614	1.07%
2017-05-18	0	4.690	4.680	4.750	4.680	4.820	1,024,000	4,853,900	4.7401	2.945	2.939	2.983	2.939	3.027	1,630,656	2.9767	-2.70%
2017-05-17	0	4.820	4.780	4.830	4.780	4.910	648,000	3,139,690	4.8452	3.027	3.002	3.033	3.002	3.083	1,031,900	3.0426	0.42%
2017-05-16	0	4.800	4.780	4.800	4.700	4.800	604,000	2,880,820	4.7696	3.014	3.002	3.014	2.951	3.014	961,832	2.9951	1.69%
2017-05-15	0	4.720	4.690	4.730	4.670	4.770	1,006,000	4,730,960	4.7027	2.964	2.945	2.970	2.933	2.995	1,601,992	2.9532	-0.42%
2017-05-12	0	4.740	4.710	4.750	4.700	4.760	208,000	983,680	4.7292	2.977	2.958	2.983	2.951	2.989	331,227	2.9698	-0.84%
2017-05-11	0	4.780	4.750	4.780	4.730	4.830	936,000	4,467,360	4.7728	3.002	2.983	3.002	2.970	3.033	1,490,522	2.9972	-1.24%
2017-05-10	0	4.840	4.820	4.850	4.780	4.860	2,066,000	9,982,140	4.8316	3.039	3.027	3.046	3.002	3.052	3,289,976	3.0341	0.41%
2017-05-09	0	4.820	4.830	4.840	4.700	4.830	1,032,000	4,922,780	4.7701	3.027	3.033	3.039	2.951	3.033	1,643,396	2.9955	2.34%
2017-05-08	0	4.710	4.700	4.720	4.670	4.800	1,862,000	8,775,920	4.7132	2.958	2.951	2.964	2.933	3.014	2,965,119	2.9597	-1.05%
2017-05-05	0	4.760	4.740	4.770	4.610	4.780	2,948,000	13,854,720	4.6997	2.989	2.977	2.995	2.895	3.002	4,694,506	2.9513	-0.21%
2017-05-04	0	4.770	4.760	4.780	4.690	4.790	2,972,000	14,094,660	4.7425	2.995	2.989	3.002	2.945	3.008	4,732,724	2.9781	-1.24%
2017-05-02	0	4.830	4.820	4.830	4.760	4.900	2,188,000	10,564,400	4.8283	3.033	3.027	3.033	2.989	3.077	3,484,253	3.0320	-1.23%
2017-04-28	0	4.890	4.870	4.890	4.790	4.940	3,262,000	15,851,300	4.8594	3.071	3.058	3.071	3.008	3.102	5,194,531	3.0515	-0.61%
2017-04-27	0	4.920	4.920	4.930	4.840	5.000	2,770,000	13,626,000	4.9191	3.090	3.090	3.096	3.039	3.140	4,411,052	3.0891	1.23%
2017-04-26	0	4.860	4.860	4.870	4.780	4.930	2,570,000	12,456,080	4.8467	3.052	3.052	3.058	3.002	3.096	4,092,565	3.0436	0.00%
2017-04-25	0	4.860	4.850	4.860	4.690	4.920	4,077,500	19,732,740	4.8394	3.052	3.046	3.052	2.945	3.090	6,493,164	3.0390	3.62%
2017-04-24	0	4.690	4.690	4.700	4.670	4.770	3,857,403	18,154,277	4.7063	2.945	2.945	2.951	2.933	2.995	6,142,673	2.9554	-1.05%
2017-04-21	0	4.740	4.740	4.750	4.710	4.830	2,882,000	13,711,120	4.7575	2.977	2.977	2.983	2.958	3.033	4,589,405	2.9876	-1.46%
2017-04-20	0	4.810	4.800	4.820	4.680	4.840	2,844,000	13,607,480	4.7846	3.021	3.014	3.027	2.939	3.039	4,528,892	3.0046	0.42%
2017-04-19	0	4.790	4.770	4.790	4.640	4.850	3,696,000	17,613,820	4.7656	3.008	2.995	3.008	2.914	3.046	5,885,649	2.9927	1.27%
2017-04-18	0	4.730	4.730	4.740	4.660	4.870	5,794,000	27,357,780	4.7217	2.970	2.970	2.977	2.926	3.058	9,226,583	2.9651	-3.47%
2017-04-13	0	4.900	4.890	4.910	4.630	5.020	8,872,000	43,344,280	4.8855	3.077	3.071	3.083	2.907	3.152	14,128,106	3.0679	3.16%
2017-04-12	0	4.750	4.740	4.760	4.620	4.780	6,212,000	29,199,400	4.7005	2.983	2.977	2.989	2.901	3.002	9,892,222	2.9518	1.06%
2017-04-11	0	4.700	4.690	4.700	4.500	4.800	21,932,000	102,974,660	4.6952	2.951	2.945	2.951	2.826	3.014	34,925,340	2.9484	2.40%
2017-04-10	0	4.590	4.580	4.600	4.180	4.590	12,102,000	53,911,160	4.4547	2.882	2.876	2.889	2.625	2.882	19,271,679	2.7974	8.77%
2017-04-07	0	4.220	4.200	4.230	4.150	4.260	2,134,000	8,978,620	4.2074	2.650	2.637	2.656	2.606	2.675	3,398,262	2.6421	0.72%
2017-04-06	0	4.190	4.190	4.210	4.180	4.320	3,558,000	15,113,830	4.2478	2.631	2.631	2.644	2.625	2.713	5,665,893	2.6675	-2.56%
2017-04-05	0	4.300	4.270	4.310	4.110	4.480	9,718,000	41,844,600	4.3059	2.700	2.681	2.707	2.581	2.813	15,475,308	2.7040	0.00%
2017-04-03	0	4.300	4.300	4.310	4.000	4.400	9,008,000	38,322,540	4.2543	2.700	2.700	2.707	2.512	2.763	14,344,678	2.6716	8.59%
2017-03-31	0	3.960	3.960	3.990	3.940	4.020	2,010,000	7,969,010	3.9647	2.487	2.487	2.506	2.474	2.524	3,200,799	2.4897	-0.50%
2017-03-30	0	3.980	4.000	4.010	3.980	4.050	614,000	2,462,540	4.0107	2.499	2.512	2.518	2.499	2.543	977,757	2.5186	-1.73%
2017-03-29	0	4.050	4.040	4.050	4.000	4.070	1,482,000	5,992,740	4.0437	2.543	2.537	2.543	2.512	2.556	2,359,992	2.5393	0.75%
2017-03-28	0	4.020	4.010	4.020	3.990	4.050	1,519,000	6,099,440	4.0154	2.524	2.518	2.524	2.506	2.543	2,418,913	2.5216	0.00%
2017-03-27	0	4.020	4.020	4.030	4.020	4.120	2,087,000	8,475,980	4.0613	2.524	2.524	2.531	2.524	2.587	3,323,417	2.5504	-1.71%
2017-03-24	0	4.090	4.090	4.100	4.060	4.170	1,212,000	4,977,180	4.1066	2.568	2.568	2.575	2.550	2.619	1,930,034	2.5788	-1.21%
2017-03-23	0	4.140	4.140	4.180	4.140	4.260	1,262,000	5,288,130	4.1903	2.600	2.600	2.625	2.600	2.675	2,009,656	2.6314	-2.13%
2017-03-22	0	4.230	4.200	4.230	4.200	4.280	1,000,000	4,218,610	4.2186	2.656	2.637	2.656	2.637	2.688	1,592,438	2.6492	-2.08%
2017-03-21	0	4.320	4.290	4.320	4.270	4.380	1,460,000	6,316,440	4.3263	2.713	2.694	2.713	2.681	2.751	2,324,959	2.7168	0.23%
2017-03-20	0	4.310	4.290	4.310	4.280	4.380	1,838,000	7,976,520	4.3398	2.707	2.694	2.707	2.688	2.751	2,926,900	2.7252	0.00%
2017-03-17	0	4.310	4.280	4.320	4.230	4.350	1,384,000	5,959,180	4.3058	2.707	2.688	2.713	2.656	2.732	2,203,934	2.7039	-0.23%
2017-03-16	0	4.320	4.300	4.320	4.230	4.340	1,478,000	6,352,520	4.2981	2.713	2.700	2.713	2.656	2.725	2,353,623	2.6990	2.37%
2017-03-15	0	4.220	4.210	4.230	4.130	4.230	820,000	3,437,820	4.1925	2.650	2.644	2.656	2.594	2.656	1,305,799	2.6327	1.44%
2017-03-14	0	4.160	4.130	4.160	4.130	4.180	475,757	1,974,806	4.1509	2.612	2.594	2.612	2.594	2.625	757,613	2.6066	0.48%
2017-03-13	0	4.140	4.120	4.150	4.070	4.150	1,774,000	7,289,540	4.1091	2.600	2.587	2.606	2.556	2.606	2,824,984	2.5804	1.72%
2017-03-10	0	4.070	4.070	4.080	4.070	4.180	1,472,000	6,014,870	4.0862	2.556	2.556	2.562	2.556	2.625	2,344,068	2.5660	-1.69%
2017-03-09	0	4.140	4.110	4.150	4.070	4.200	1,130,000	4,663,080	4.1266	2.600	2.581	2.606	2.556	2.637	1,799,454	2.5914	-2.13%
2017-03-08	0	4.230	4.210	4.230	4.140	4.240	1,870,000	7,840,600	4.1928	2.656	2.644	2.656	2.600	2.663	2,977,858	2.6330	1.68%
2017-03-07	0	4.160	4.130	4.170	4.100	4.190	1,952,000	8,077,480	4.1381	2.612	2.594	2.619	2.575	2.631	3,108,438	2.5986	0.00%
2017-03-06	0	4.160	4.130	4.160	4.090	4.160	1,732,000	7,170,870	4.1402	2.612	2.594	2.612	2.568	2.612	2,758,102	2.5999	1.46%
2017-03-03	0	4.100	4.100	4.130	4.050	4.140	1,496,700	6,151,559	4.1101	2.575	2.575	2.594	2.543	2.600	2,383,401	2.5810	0.00%
2017-03-02	0	4.100	4.080	4.100	4.080	4.170	1,332,000	5,483,520	4.1168	2.575	2.562	2.575	2.562	2.619	2,121,127	2.5852	-0.49%
2017-03-01	0	4.120	4.100	4.120	4.090	4.130	640,000	2,628,700	4.1073	2.587	2.575	2.587	2.568	2.594	1,019,160	2.5793	0.98%
2017-02-28	0	4.080	4.070	4.080	4.060	4.150	1,650,000	6,739,460	4.0845	2.562	2.556	2.562	2.550	2.606	2,627,522	2.5649	-1.21%
2017-02-27	0	4.130	4.110	4.150	4.070	4.150	2,278,000	9,338,520	4.0994	2.594	2.581	2.606	2.556	2.606	3,627,573	2.5743	0.24%
2017-02-24	0	4.120	4.110	4.120	4.110	4.170	2,054,048	8,472,195	4.1246	2.587	2.581	2.587	2.581	2.619	3,270,943	2.5901	-0.48%
2017-02-23	0	4.140	4.140	4.150	4.110	4.180	2,576,000	10,651,220	4.1348	2.600	2.600	2.606	2.581	2.625	4,102,119	2.5965	-0.96%
2017-02-22	0	4.180	4.160	4.180	4.080	4.180	1,902,000	7,880,040	4.1430	2.625	2.612	2.625	2.562	2.625	3,028,816	2.6017	1.95%
2017-02-21	0	4.100	4.090	4.100	4.090	4.200	2,110,000	8,726,760	4.1359	2.575	2.568	2.575	2.568	2.637	3,360,043	2.5972	-2.15%
2017-02-20	0	4.190	4.180	4.190	4.160	4.290	1,370,000	5,756,620	4.2019	2.631	2.625	2.631	2.612	2.694	2,181,639	2.6387	-1.87%
2017-02-17	0	4.270	4.260	4.280	4.260	4.340	936,000	4,014,700	4.2892	2.681	2.675	2.688	2.675	2.725	1,490,522	2.6935	-1.84%
2017-02-16	0	4.350	4.320	4.350	4.310	4.380	1,390,000	6,025,450	4.3349	2.732	2.713	2.732	2.707	2.751	2,213,488	2.7222	-0.23%
2017-02-15	0	4.360	4.330	4.360	4.320	4.370	2,135,113	9,269,917	4.3417	2.738	2.719	2.738	2.713	2.744	3,400,034	2.7264	0.69%
2017-02-14	0	4.330	4.300	4.330	4.250	4.330	1,791,000	7,673,160	4.2843	2.719	2.700	2.719	2.669	2.719	2,852,056	2.6904	0.70%
2017-02-13	0	4.300	4.290	4.310	4.230	4.340	2,132,000	9,119,540	4.2775	2.700	2.694	2.707	2.656	2.725	3,395,077	2.6861	0.00%
2017-02-10	0	4.300	4.280	4.300	4.240	4.350	1,724,000	7,413,660	4.3003	2.700	2.688	2.700	2.663	2.732	2,745,362	2.7004	0.23%
2017-02-09	0	4.290	4.280	4.290	4.280	4.420	3,764,738	16,407,349	4.3582	2.694	2.688	2.694	2.688	2.776	5,995,110	2.7368	0.00%
2017-02-08	0	4.290	4.260	4.290	4.150	4.300	4,236,868	18,029,674	4.2554	2.694	2.675	2.694	2.606	2.700	6,746,948	2.6723	2.63%
2017-02-07	0	4.180	4.150	4.180	4.130	4.390	3,206,000	13,562,500	4.2303	2.625	2.606	2.625	2.594	2.757	5,105,355	2.6565	-3.91%
2017-02-06	0	4.350	4.330	4.350	4.210	4.360	1,318,000	5,626,320	4.2688	2.732	2.719	2.732	2.644	2.738	2,098,833	2.6807	2.59%
2017-02-03	0	4.240	4.230	4.240	4.200	4.260	1,313,500	5,543,335	4.2203	2.663	2.656	2.663	2.637	2.675	2,091,667	2.6502	0.47%
2017-02-02	0	4.220	4.200	4.220	4.180	4.300	882,000	3,718,100	4.2155	2.650	2.637	2.650	2.625	2.700	1,404,530	2.6472	-0.47%
2017-02-01	0	4.240	4.230	4.240	4.190	4.250	874,000	3,687,880	4.2195	2.663	2.656	2.663	2.631	2.669	1,391,790	2.6497	-0.70%
2017-01-27	0	4.270	4.260	4.270	4.250	4.310	212,000	905,020	4.2690	2.681	2.675	2.681	2.669	2.707	337,597	2.6808	-0.93%
2017-01-26	0	4.310	4.300	4.310	4.300	4.390	768,000	3,341,580	4.3510	2.707	2.700	2.707	2.700	2.757	1,222,992	2.7323	-0.23%
2017-01-25	0	4.320	4.310	4.320	4.310	4.400	736,000	3,187,900	4.3314	2.713	2.707	2.713	2.707	2.763	1,172,034	2.7200	-0.23%
2017-01-24	0	4.330	4.310	4.330	4.280	4.420	1,454,000	6,296,460	4.3304	2.719	2.707	2.719	2.688	2.776	2,315,404	2.7194	-0.69%
2017-01-23	0	4.360	4.330	4.360	4.330	4.440	2,076,000	9,087,040	4.3772	2.738	2.719	2.738	2.719	2.788	3,305,900	2.7487	0.93%
2017-01-20	0	4.320	4.320	4.340	4.230	4.350	3,018,000	12,968,300	4.2970	2.713	2.713	2.725	2.656	2.732	4,805,977	2.6984	-0.23%
2017-01-19	0	4.330	4.310	4.320	4.290	4.400	2,284,000	9,916,520	4.3417	2.719	2.707	2.713	2.694	2.763	3,637,127	2.7265	-0.46%
2017-01-18	0	4.350	4.340	4.360	4.170	4.400	6,420,000	27,775,000	4.3263	2.732	2.725	2.738	2.619	2.763	10,223,449	2.7168	4.82%
2017-01-17	0	4.150	4.130	4.150	4.110	4.170	1,749,013	7,247,403	4.1437	2.606	2.594	2.606	2.581	2.619	2,785,194	2.6021	0.00%
2017-01-16	0	4.150	4.120	4.150	4.050	4.160	1,194,000	4,927,280	4.1267	2.606	2.587	2.606	2.543	2.612	1,901,370	2.5914	0.24%
2017-01-13	0	4.140	4.120	4.140	4.080	4.160	1,348,000	5,572,640	4.1340	2.600	2.587	2.600	2.562	2.612	2,146,606	2.5960	0.98%
2017-01-12	0	4.100	4.100	4.120	4.070	4.180	2,632,000	10,845,305	4.1206	2.575	2.575	2.587	2.556	2.625	4,191,296	2.5876	-0.49%
2017-01-11	0	4.120	4.120	4.150	3.950	4.180	4,288,000	17,567,640	4.0969	2.587	2.587	2.606	2.480	2.625	6,828,372	2.5727	4.04%
2017-01-10	0	3.960	3.940	3.980	3.920	4.030	718,000	2,846,786	3.9649	2.487	2.474	2.499	2.462	2.531	1,143,370	2.4898	-0.25%
2017-01-09	0	3.970	3.960	3.980	3.950	4.060	848,000	3,397,060	4.0060	2.493	2.487	2.499	2.480	2.550	1,350,387	2.5156	-0.75%
2017-01-06	0	4.000	4.000	4.030	3.980	4.090	674,079	2,708,692	4.0184	2.512	2.512	2.531	2.499	2.568	1,073,429	2.5234	-0.99%
2017-01-05	0	4.040	4.010	4.040	4.010	4.090	505,500	2,035,890	4.0275	2.537	2.518	2.537	2.518	2.568	804,977	2.5291	-0.25%
2017-01-04	0	4.050	4.020	4.050	4.020	4.100	728,000	2,944,830	4.0451	2.543	2.524	2.543	2.524	2.575	1,159,295	2.5402	0.25%
2017-01-03	0	4.040	4.020	4.050	4.020	4.120	393,000	1,587,860	4.0404	2.537	2.524	2.543	2.524	2.587	625,828	2.5372	-0.98%
2016-12-30	0	4.080	4.060	4.080	4.020	4.080	2,709,000	10,987,770	4.0560	2.562	2.550	2.562	2.524	2.562	4,313,913	2.5471	0.99%
2016-12-29	0	4.040	4.020	4.050	3.940	4.070	1,006,064	4,002,018	3.9779	2.537	2.524	2.543	2.474	2.556	1,602,094	2.4980	1.51%
2016-12-28	0	3.980	3.960	3.980	3.860	3.980	1,356,000	5,357,500	3.9510	2.499	2.487	2.499	2.424	2.499	2,159,345	2.4811	2.31%
2016-12-23	0	3.890	3.890	3.920	3.860	3.950	688,000	2,695,850	3.9184	2.443	2.443	2.462	2.424	2.480	1,095,597	2.4606	0.00%
2016-12-22	0	3.890	3.880	3.890	3.850	3.950	1,082,000	4,211,530	3.8924	2.443	2.437	2.443	2.418	2.480	1,723,017	2.4443	0.00%
2016-12-21	0	3.890	3.890	3.920	3.860	3.990	1,312,000	5,115,660	3.8991	2.443	2.443	2.462	2.424	2.506	2,089,278	2.4485	-0.77%
2016-12-20	0	3.920	3.900	3.920	3.890	3.980	1,554,000	6,078,520	3.9115	2.462	2.449	2.462	2.443	2.499	2,474,648	2.4563	-0.51%
2016-12-19	0	3.940	3.920	3.940	3.910	4.000	912,000	3,587,480	3.9336	2.474	2.462	2.474	2.455	2.512	1,452,303	2.4702	-0.25%
2016-12-16	0	3.950	3.940	3.950	3.870	3.980	989,057	3,884,040	3.9270	2.480	2.474	2.480	2.430	2.499	1,575,012	2.4660	1.02%
2016-12-15	0	3.910	3.900	3.930	3.850	3.940	1,044,000	4,068,116	3.8967	2.455	2.449	2.468	2.418	2.474	1,662,505	2.4470	-0.51%
2016-12-14	0	3.930	3.900	3.930	3.900	4.010	2,018,000	7,977,600	3.9532	2.468	2.449	2.468	2.449	2.518	3,213,539	2.4825	0.77%
2016-12-13	0	3.900	3.890	3.920	3.800	3.920	1,032,000	4,004,900	3.8807	2.449	2.443	2.462	2.386	2.462	1,643,396	2.4370	1.56%
2016-12-12	0	3.840	3.830	3.850	3.820	3.940	1,106,000	4,279,650	3.8695	2.411	2.405	2.418	2.399	2.474	1,761,236	2.4299	-2.04%
2016-12-09	0	3.920	3.910	3.920	3.890	3.970	856,000	3,352,680	3.9167	2.462	2.455	2.462	2.443	2.493	1,363,127	2.4596	-1.26%
2016-12-08	0	3.970	3.930	3.970	3.930	4.010	1,264,000	5,023,196	3.9740	2.493	2.468	2.493	2.468	2.518	2,012,841	2.4956	0.00%
2016-12-07	0	3.970	3.950	3.970	3.940	4.020	1,208,000	4,789,660	3.9650	2.493	2.480	2.493	2.474	2.524	1,923,665	2.4899	0.00%
2016-12-06	0	3.970	3.970	3.990	3.960	4.050	488,000	1,952,790	4.0016	2.493	2.493	2.506	2.487	2.543	777,110	2.5129	-1.00%
2016-12-05	0	4.010	4.000	4.010	3.970	4.050	1,682,000	6,740,864	4.0076	2.518	2.512	2.518	2.493	2.543	2,678,480	2.5167	0.00%
2016-12-02	0	4.010	4.010	4.020	3.990	4.160	1,790,000	7,219,720	4.0334	2.518	2.518	2.524	2.506	2.612	2,850,463	2.5328	-4.30%
2016-12-01	0	4.190	4.160	4.200	4.130	4.210	2,022,000	8,450,820	4.1794	2.631	2.612	2.637	2.594	2.644	3,219,909	2.6246	1.95%
2016-11-30	0	4.110	4.100	4.130	4.040	4.200	3,388,000	14,052,040	4.1476	2.581	2.575	2.594	2.537	2.637	5,395,178	2.6046	0.74%
2016-11-29	0	4.080	4.050	4.080	4.060	4.110	1,012,000	4,127,580	4.0786	2.562	2.543	2.562	2.550	2.581	1,611,547	2.5613	-0.24%
2016-11-28	0	4.090	4.080	4.100	4.070	4.180	2,324,000	9,563,860	4.1153	2.568	2.562	2.575	2.556	2.625	3,700,825	2.5843	-0.97%
2016-11-25	0	4.130	4.130	4.140	4.110	4.250	2,202,000	9,138,840	4.1502	2.594	2.594	2.600	2.581	2.669	3,506,547	2.6062	-2.13%
2016-11-24	0	4.220	4.220	4.230	3.960	4.240	6,008,000	24,711,400	4.1131	2.650	2.650	2.656	2.487	2.663	9,567,365	2.5829	4.71%
2016-11-23	0	4.030	4.020	4.040	3.900	4.040	5,068,000	20,099,584	3.9660	2.531	2.524	2.537	2.449	2.537	8,070,474	2.4905	2.81%
2016-11-22	0	3.920	3.910	3.950	3.810	3.950	3,122,000	12,133,880	3.8866	2.462	2.455	2.480	2.393	2.480	4,971,590	2.4406	3.16%
2016-11-21	0	3.800	3.800	3.810	3.750	3.810	824,000	3,120,840	3.7874	2.386	2.386	2.393	2.355	2.393	1,312,169	2.3784	0.53%
2016-11-18	0	3.780	3.760	3.780	3.720	3.790	796,000	2,989,500	3.7557	2.374	2.361	2.374	2.336	2.380	1,267,580	2.3584	1.61%
2016-11-17	0	3.720	3.720	3.730	3.690	3.730	1,045,000	3,884,490	3.7172	2.336	2.336	2.342	2.317	2.342	1,664,097	2.3343	0.54%
2016-11-16	0	3.700	3.680	3.700	3.670	3.720	592,000	2,180,740	3.6837	2.323	2.311	2.323	2.305	2.336	942,723	2.3132	0.27%
2016-11-15	0	3.690	3.660	3.690	3.600	3.720	1,348,000	4,956,400	3.6769	2.317	2.298	2.317	2.261	2.336	2,146,606	2.3089	-0.27%
2016-11-14	0	3.700	3.680	3.710	3.680	3.720	850,000	3,140,240	3.6944	2.323	2.311	2.330	2.311	2.336	1,353,572	2.3200	-0.27%
2016-11-11	0	3.710	3.700	3.740	3.660	3.730	824,000	3,051,320	3.7031	2.330	2.323	2.349	2.298	2.342	1,312,169	2.3254	-0.27%
2016-11-10	0	3.720	3.700	3.720	3.640	3.740	2,286,000	8,431,540	3.6883	2.336	2.323	2.336	2.286	2.349	3,640,312	2.3162	0.81%
2016-11-09	0	3.690	3.690	3.700	3.540	3.740	2,262,000	8,178,300	3.6155	2.317	2.317	2.323	2.223	2.349	3,602,094	2.2704	-0.81%
2016-11-08	0	3.720	3.690	3.720	3.670	3.740	554,000	2,046,660	3.6943	2.336	2.317	2.336	2.305	2.349	882,210	2.3199	0.54%
2016-11-07	0	3.700	3.690	3.700	3.670	3.740	822,000	3,036,240	3.6937	2.323	2.317	2.323	2.305	2.349	1,308,984	2.3195	0.27%
2016-11-04	0	3.690	3.680	3.690	3.670	3.730	410,000	1,509,620	3.6820	2.317	2.311	2.317	2.305	2.342	652,899	2.3122	0.27%
2016-11-03	0	3.680	3.680	3.690	3.660	3.710	496,000	1,829,280	3.6881	2.311	2.311	2.317	2.298	2.330	789,849	2.3160	-0.54%
2016-11-02	0	3.700	3.690	3.710	3.650	3.740	1,168,000	4,315,240	3.6946	2.323	2.317	2.330	2.292	2.349	1,859,967	2.3201	-0.80%
2016-11-01	0	3.730	3.710	3.750	3.720	3.770	488,000	1,826,140	3.7421	2.342	2.330	2.355	2.336	2.367	777,110	2.3499	0.00%
2016-10-31	0	3.730	3.710	3.730	3.690	3.760	1,495,000	5,566,630	3.7235	2.342	2.330	2.342	2.317	2.361	2,380,694	2.3382	0.00%
2016-10-28	0	3.730	3.720	3.730	3.710	3.810	1,180,000	4,410,470	3.7377	2.342	2.336	2.342	2.330	2.393	1,879,076	2.3471	-1.58%
2016-10-27	0	3.790	3.770	3.790	3.700	3.830	2,326,000	8,719,260	3.7486	2.380	2.367	2.380	2.323	2.405	3,704,010	2.3540	0.26%
2016-10-26	0	3.780	3.780	3.790	3.750	3.800	706,000	2,659,210	3.7666	2.374	2.374	2.380	2.355	2.386	1,124,261	2.3653	-1.05%
2016-10-25	0	3.820	3.810	3.840	3.720	3.840	1,822,000	6,914,460	3.7950	2.399	2.393	2.411	2.336	2.411	2,901,421	2.3831	1.33%
2016-10-24	0	3.770	3.750	3.780	3.700	3.780	2,274,000	8,481,080	3.7296	2.367	2.355	2.374	2.323	2.374	3,621,203	2.3421	1.07%
2016-10-20	0	3.730	3.720	3.730	3.700	3.750	1,004,000	3,729,680	3.7148	2.342	2.336	2.342	2.323	2.355	1,598,807	2.3328	0.81%
2016-10-19	0	3.700	3.690	3.740	3.690	3.740	438,000	1,627,060	3.7147	2.323	2.317	2.349	2.317	2.349	697,488	2.3327	-1.07%
2016-10-18	0	3.740	3.720	3.740	3.680	3.740	1,468,000	5,433,720	3.7014	2.349	2.336	2.349	2.311	2.349	2,337,698	2.3244	1.36%
2016-10-17	0	3.690	3.690	3.710	3.670	3.760	1,214,000	4,502,060	3.7085	2.317	2.317	2.330	2.305	2.361	1,933,219	2.3288	0.00%
2016-10-14	0	3.690	3.690	3.700	3.670	3.720	762,000	2,808,780	3.6861	2.317	2.317	2.323	2.305	2.336	1,213,437	2.3147	0.54%
2016-10-13	0	3.670	3.660	3.670	3.660	3.740	1,242,000	4,581,220	3.6886	2.305	2.298	2.305	2.298	2.349	1,977,807	2.3163	-1.34%
2016-10-12	0	3.720	3.710	3.730	3.700	3.800	1,174,000	4,373,120	3.7250	2.336	2.330	2.342	2.323	2.386	1,869,522	2.3392	-1.06%
2016-10-11	0	3.760	3.760	3.780	3.760	3.860	1,494,000	5,695,160	3.8120	2.361	2.361	2.374	2.361	2.424	2,379,102	2.3938	-1.05%
2016-10-07	0	3.800	3.780	3.800	3.760	3.870	974,000	3,688,100	3.7866	2.386	2.374	2.386	2.361	2.430	1,551,034	2.3778	-0.78%
2016-10-06	0	3.830	3.800	3.830	3.730	3.830	1,466,000	5,547,120	3.7838	2.405	2.386	2.405	2.342	2.405	2,334,513	2.3761	1.86%
2016-10-05	0	3.760	3.730	3.760	3.710	3.770	306,000	1,145,300	3.7428	2.361	2.342	2.361	2.330	2.367	487,286	2.3504	1.08%
2016-10-04	0	3.720	3.720	3.730	3.710	3.750	278,000	1,036,180	3.7273	2.336	2.336	2.342	2.330	2.355	442,698	2.3406	-0.27%
2016-10-03	0	3.730	3.720	3.730	3.710	3.760	416,000	1,549,100	3.7238	2.342	2.336	2.342	2.330	2.361	662,454	2.3384	1.08%
2016-09-30	0	3.690	3.680	3.690	3.650	3.750	1,980,000	7,327,650	3.7008	2.317	2.311	2.317	2.292	2.355	3,153,026	2.3240	-1.07%
2016-09-29	0	3.730	3.720	3.730	3.700	3.770	666,000	2,476,620	3.7186	2.342	2.336	2.342	2.323	2.367	1,060,563	2.3352	0.81%
2016-09-28	0	3.700	3.700	3.720	3.690	3.730	770,000	2,857,620	3.7112	2.323	2.323	2.336	2.317	2.342	1,226,177	2.3305	-1.86%
2016-09-27	0	3.770	3.750	3.770	3.680	3.800	1,708,000	6,358,440	3.7227	2.367	2.355	2.367	2.311	2.386	2,719,883	2.3378	0.27%
2016-09-26	0	3.760	3.760	3.780	3.760	3.900	1,416,000	5,380,340	3.7997	2.361	2.361	2.374	2.361	2.449	2,254,892	2.3861	-2.46%
2016-09-23	0	3.900	3.880	3.900	3.850	3.950	1,498,000	5,823,220	3.8873	2.421	2.408	2.421	2.390	2.452	2,413,505	2.4128	0.00%
2016-09-22	0	3.900	3.870	3.900	3.860	3.980	1,554,000	6,097,620	3.9238	2.421	2.402	2.421	2.396	2.470	2,503,730	2.4354	-0.51%
2016-09-21	0	3.920	3.900	3.920	3.800	3.920	1,946,000	7,521,900	3.8653	2.433	2.421	2.433	2.359	2.433	3,135,301	2.3991	2.89%
2016-09-20	0	3.810	3.810	3.840	3.760	3.900	1,066,000	4,076,340	3.8240	2.365	2.365	2.383	2.334	2.421	1,717,488	2.3734	-1.04%
2016-09-19	0	3.850	3.850	3.880	3.800	3.910	2,030,000	7,830,240	3.8573	2.390	2.390	2.408	2.359	2.427	3,270,638	2.3941	0.52%
2016-09-15	0	3.830	3.800	3.850	3.750	3.850	1,232,000	4,684,060	3.8020	2.377	2.359	2.390	2.328	2.390	1,984,939	2.3598	2.13%
2016-09-14	0	3.750	3.740	3.750	3.740	3.840	1,862,000	7,038,880	3.7803	2.328	2.321	2.328	2.321	2.383	2,999,964	2.3463	-1.57%
2016-09-13	0	3.810	3.800	3.820	3.790	3.900	1,276,000	4,889,620	3.8320	2.365	2.359	2.371	2.352	2.421	2,055,830	2.3784	-0.78%
2016-09-12	0	3.840	3.830	3.840	3.830	3.990	2,980,000	11,518,860	3.8654	2.383	2.377	2.383	2.377	2.476	4,801,232	2.3991	-4.48%
2016-09-09	0	4.020	4.010	4.050	3.900	4.140	5,416,350	21,981,852	4.0584	2.495	2.489	2.514	2.421	2.570	8,726,562	2.5190	2.55%
2016-09-08	0	3.920	3.920	3.950	3.770	3.970	4,702,000	18,219,430	3.8748	2.433	2.433	2.452	2.340	2.464	7,575,635	2.4050	2.35%
2016-09-07	0	3.830	3.830	3.860	3.810	3.900	1,724,000	6,639,140	3.8510	2.377	2.377	2.396	2.365	2.421	2,777,626	2.3902	-1.54%
2016-09-06	0	3.890	3.880	3.890	3.810	3.900	2,248,000	8,678,340	3.8605	2.414	2.408	2.414	2.365	2.421	3,621,869	2.3961	1.30%
2016-09-05	0	3.840	3.820	3.840	3.690	3.840	4,574,000	17,297,340	3.7817	2.383	2.371	2.383	2.290	2.383	7,369,408	2.3472	5.49%
2016-09-02	0	3.640	3.620	3.660	3.610	3.660	2,590,000	9,420,000	3.6371	2.259	2.247	2.272	2.241	2.272	4,172,883	2.2574	0.55%
2016-09-01	0	3.620	3.620	3.630	3.610	3.700	2,746,000	10,017,880	3.6482	2.247	2.247	2.253	2.241	2.296	4,424,223	2.2643	-1.63%
2016-08-31	0	3.680	3.660	3.680	3.660	3.730	1,407,000	5,184,500	3.6848	2.284	2.272	2.284	2.272	2.315	2,266,890	2.2871	-1.60%
2016-08-30	0	3.740	3.720	3.740	3.620	3.750	1,464,000	5,403,700	3.6911	2.321	2.309	2.321	2.247	2.328	2,358,726	2.2909	3.31%
2016-08-29	0	3.620	3.620	3.640	3.620	3.650	402,000	1,458,000	3.6269	2.247	2.247	2.259	2.247	2.265	647,683	2.2511	-0.82%
2016-08-26	0	3.650	3.630	3.650	3.600	3.650	478,000	1,734,460	3.6286	2.265	2.253	2.265	2.234	2.265	770,131	2.2522	0.55%
2016-08-25	0	3.630	3.590	3.630	3.580	3.630	652,000	2,349,640	3.6037	2.253	2.228	2.253	2.222	2.253	1,050,471	2.2367	0.28%
2016-08-24	0	3.620	3.620	3.640	3.590	3.700	1,092,000	3,959,540	3.6260	2.247	2.247	2.259	2.228	2.296	1,759,378	2.2505	-1.36%
2016-08-23	0	3.670	3.650	3.660	3.630	3.680	1,170,000	4,278,120	3.6565	2.278	2.265	2.272	2.253	2.284	1,885,047	2.2695	-1.08%
2016-08-22	0	3.710	3.690	3.710	3.670	3.780	1,286,000	4,764,400	3.7048	2.303	2.290	2.303	2.278	2.346	2,071,941	2.2995	-1.33%
2016-08-19	0	3.760	3.730	3.750	3.720	3.860	1,516,000	5,721,180	3.7739	2.334	2.315	2.328	2.309	2.396	2,442,506	2.3423	-1.57%
2016-08-18	0	3.820	3.810	3.820	3.790	3.850	1,377,334	5,256,089	3.8161	2.371	2.365	2.371	2.352	2.390	2,219,094	2.3686	1.33%
2016-08-17	0	3.770	3.760	3.770	3.740	3.860	2,731,200	10,354,932	3.7913	2.340	2.334	2.340	2.321	2.396	4,400,378	2.3532	-2.08%
2016-08-16	0	3.850	3.830	3.860	3.830	3.930	1,094,000	4,222,100	3.8593	2.390	2.377	2.396	2.377	2.439	1,762,600	2.3954	-0.26%
2016-08-15	0	3.860	3.850	3.880	3.820	3.880	686,000	2,648,420	3.8607	2.396	2.390	2.408	2.371	2.408	1,105,250	2.3962	0.26%
2016-08-12	0	3.850	3.850	3.870	3.830	3.940	1,254,000	4,842,440	3.8616	2.390	2.390	2.402	2.377	2.445	2,020,384	2.3968	-0.77%
2016-08-11	0	3.880	3.840	3.880	3.800	3.880	1,672,000	6,424,700	3.8425	2.408	2.383	2.408	2.359	2.408	2,693,846	2.3850	0.78%
2016-08-10	0	3.850	3.830	3.860	3.810	3.950	1,962,000	7,575,340	3.8610	2.390	2.377	2.396	2.365	2.452	3,161,080	2.3964	-1.79%
2016-08-09	0	3.920	3.890	3.920	3.780	3.970	4,354,000	16,935,760	3.8897	2.433	2.414	2.433	2.346	2.464	7,014,955	2.4142	3.98%
2016-08-08	0	3.770	3.740	3.770	3.680	3.770	1,608,000	6,016,020	3.7413	2.340	2.321	2.340	2.284	2.340	2,590,732	2.3221	2.72%
2016-08-05	0	3.670	3.660	3.670	3.630	3.710	828,000	3,028,760	3.6579	2.278	2.272	2.278	2.253	2.303	1,334,034	2.2704	0.27%
2016-08-04	0	3.660	3.630	3.660	3.620	3.700	522,000	1,905,810	3.6510	2.272	2.253	2.272	2.247	2.296	841,021	2.2661	1.10%
2016-08-03	0	3.620	3.610	3.640	3.600	3.690	688,000	2,491,680	3.6216	2.247	2.241	2.259	2.234	2.290	1,108,472	2.2479	-1.63%
2016-08-01	0	3.680	3.650	3.680	3.570	3.690	1,738,000	6,317,016	3.6346	2.284	2.265	2.284	2.216	2.290	2,800,182	2.2559	3.08%
2016-07-29	0	3.570	3.560	3.570	3.560	3.620	2,025,400	7,256,412	3.5827	2.216	2.210	2.216	2.210	2.247	3,263,227	2.2237	-1.92%
2016-07-28	0	3.640	3.620	3.640	3.610	3.700	1,790,000	6,506,360	3.6348	2.259	2.247	2.259	2.241	2.296	2,883,962	2.2560	-1.09%
2016-07-27	0	3.680	3.650	3.690	3.580	3.690	1,668,000	6,061,760	3.6341	2.284	2.265	2.290	2.222	2.290	2,687,401	2.2556	0.55%
2016-07-26	0	3.660	3.660	3.680	3.650	3.710	1,356,000	4,979,620	3.6723	2.272	2.272	2.284	2.265	2.303	2,184,722	2.2793	-0.81%
2016-07-25	0	3.690	3.690	3.700	3.670	3.750	1,046,000	3,876,380	3.7059	2.290	2.290	2.296	2.278	2.328	1,685,265	2.3002	0.00%
2016-07-22	0	3.690	3.690	3.700	3.680	3.770	1,632,000	6,071,600	3.7203	2.290	2.290	2.296	2.284	2.340	2,629,400	2.3091	-1.34%
2016-07-21	0	3.740	3.740	3.750	3.660	3.750	3,726,000	13,804,320	3.7049	2.321	2.321	2.328	2.272	2.328	6,003,151	2.2995	3.03%
2016-07-20	0	3.630	3.630	3.650	3.540	3.690	2,650,000	9,546,180	3.6023	2.253	2.253	2.265	2.197	2.290	4,269,552	2.2359	2.25%
2016-07-19	0	3.550	3.550	3.580	3.520	3.620	1,470,000	5,225,560	3.5548	2.203	2.203	2.222	2.185	2.247	2,368,393	2.2064	-1.11%
2016-07-18	0	3.590	3.590	3.600	3.430	3.600	2,320,000	8,209,280	3.5385	2.228	2.228	2.234	2.129	2.234	3,737,872	2.1962	2.87%
2016-07-15	0	3.490	3.470	3.490	3.450	3.530	2,648,000	9,227,920	3.4849	2.166	2.154	2.166	2.141	2.191	4,266,330	2.1630	0.87%
2016-07-14	0	3.460	3.460	3.470	3.380	3.470	2,292,000	7,819,820	3.4118	2.148	2.148	2.154	2.098	2.154	3,692,760	2.1176	0.58%
2016-07-13	0	3.440	3.440	3.460	3.430	3.490	1,804,000	6,232,380	3.4548	2.135	2.135	2.148	2.129	2.166	2,906,518	2.1443	-0.29%
2016-07-12	0	3.450	3.440	3.450	3.370	3.450	964,000	3,286,880	3.4096	2.141	2.135	2.141	2.092	2.141	1,553,150	2.1163	2.37%
2016-07-11	0	3.370	3.360	3.380	3.340	3.400	748,000	2,524,500	3.3750	2.092	2.085	2.098	2.073	2.110	1,205,141	2.0948	0.90%
2016-07-08	0	3.340	3.340	3.350	3.340	3.380	1,132,000	3,797,400	3.3546	2.073	2.073	2.079	2.073	2.098	1,823,824	2.0821	-1.18%
2016-07-07	0	3.380	3.380	3.400	3.360	3.430	1,578,000	5,338,020	3.3828	2.098	2.098	2.110	2.085	2.129	2,542,397	2.0996	-0.59%
2016-07-06	0	3.400	3.400	3.410	3.350	3.420	854,000	2,891,540	3.3859	2.110	2.110	2.116	2.079	2.123	1,375,924	2.1015	-1.73%
2016-07-05	0	3.460	3.450	3.480	3.450	3.490	502,000	1,742,440	3.4710	2.148	2.141	2.160	2.141	2.166	808,798	2.1544	-0.57%
2016-07-04	0	3.480	3.480	3.490	3.430	3.510	1,078,000	3,757,360	3.4855	2.160	2.160	2.166	2.129	2.179	1,736,822	2.1634	-0.29%
2016-06-30	0	3.490	3.480	3.510	3.460	3.510	451,000	1,571,800	3.4851	2.166	2.160	2.179	2.148	2.179	726,629	2.1631	0.87%
2016-06-29	0	3.460	3.440	3.460	3.430	3.500	388,000	1,340,780	3.4556	2.148	2.135	2.148	2.129	2.172	625,127	2.1448	0.00%
2016-06-28	0	3.460	3.440	3.470	3.410	3.470	146,000	502,560	3.4422	2.148	2.135	2.154	2.116	2.154	235,228	2.1365	-0.86%
2016-06-27	0	3.490	3.480	3.500	3.340	3.500	550,000	1,897,360	3.4497	2.166	2.160	2.172	2.073	2.172	886,133	2.1412	2.65%
2016-06-24	0	3.400	3.390	3.400	3.300	3.490	1,288,000	4,340,510	3.3700	2.110	2.104	2.110	2.048	2.166	2,075,163	2.0916	-2.02%
2016-06-23	0	3.470	3.470	3.490	3.430	3.550	592,000	2,064,980	3.4881	2.154	2.154	2.166	2.129	2.203	953,802	2.1650	-0.86%
2016-06-22	0	3.500	3.500	3.510	3.400	3.510	1,060,000	3,656,000	3.4491	2.172	2.172	2.179	2.110	2.179	1,707,821	2.1407	1.45%
2016-06-21	0	3.450	3.430	3.440	3.400	3.450	640,000	2,187,520	3.4180	2.141	2.129	2.135	2.110	2.141	1,031,137	2.1215	1.17%
2016-06-20	0	3.410	3.410	3.430	3.400	3.460	324,000	1,106,440	3.4149	2.116	2.116	2.129	2.110	2.148	522,013	2.1196	-0.29%
2016-06-17	0	3.420	3.420	3.500	3.380	3.510	628,000	2,150,780	3.4248	2.123	2.123	2.172	2.098	2.179	1,011,803	2.1257	0.88%
2016-06-16	0	3.390	3.370	3.390	3.370	3.420	729,451	2,472,749	3.3899	2.104	2.092	2.104	2.092	2.123	1,175,256	2.1040	-1.17%
2016-06-15	0	3.430	3.430	3.450	3.380	3.470	582,000	1,997,640	3.4324	2.129	2.129	2.141	2.098	2.154	937,690	2.1304	-0.29%
2016-06-14	0	3.440	3.410	3.440	3.380	3.440	488,000	1,667,240	3.4165	2.135	2.116	2.135	2.098	2.135	786,242	2.1205	0.58%
2016-06-13	0	3.420	3.410	3.420	3.400	3.460	754,000	2,584,760	3.4281	2.123	2.116	2.123	2.110	2.148	1,214,808	2.1277	-2.56%
2016-06-10	0	3.510	3.510	3.540	3.510	3.610	376,000	1,331,660	3.5416	2.179	2.179	2.197	2.179	2.241	605,793	2.1982	-3.31%
2016-06-08	0	3.630	3.620	3.640	3.580	3.690	610,000	2,221,280	3.6414	2.253	2.247	2.259	2.222	2.290	982,803	2.2601	-0.10%
2016-06-07	0	3.690	3.690	3.720	3.600	3.720	1,514,000	5,532,870	3.6545	2.255	2.255	2.274	2.200	2.274	2,477,214	2.2335	2.22%
2016-06-06	0	3.610	3.590	3.620	3.590	3.660	310,000	1,119,800	3.6123	2.206	2.194	2.212	2.194	2.237	507,223	2.2077	-0.82%
2016-06-03	0	3.640	3.640	3.650	3.560	3.650	1,209,952	4,359,306	3.6029	2.225	2.225	2.231	2.176	2.231	1,979,729	2.2020	1.11%
2016-06-02	0	3.600	3.590	3.600	3.580	3.620	618,000	2,224,600	3.5997	2.200	2.194	2.200	2.188	2.212	1,011,175	2.2000	0.84%
2016-06-01	0	3.570	3.550	3.570	3.550	3.600	716,000	2,561,232	3.5771	2.182	2.170	2.182	2.170	2.200	1,171,523	2.1862	-0.83%
2016-05-31	0	3.600	3.570	3.620	3.530	3.650	1,966,000	7,056,520	3.5893	2.200	2.182	2.212	2.157	2.231	3,216,778	2.1937	0.84%
2016-05-30	0	3.570	3.550	3.570	3.530	3.580	314,000	1,117,480	3.5589	2.182	2.170	2.182	2.157	2.188	513,768	2.1751	0.56%
2016-05-27	0	3.550	3.550	3.560	3.520	3.580	624,000	2,222,940	3.5624	2.170	2.170	2.176	2.151	2.188	1,020,992	2.1772	0.28%
2016-05-26	0	3.540	3.530	3.550	3.510	3.630	528,000	1,861,770	3.5261	2.164	2.157	2.170	2.145	2.219	863,916	2.1550	-0.56%
2016-05-25	0	3.560	3.550	3.560	3.530	3.620	886,000	3,151,180	3.5566	2.176	2.170	2.176	2.157	2.212	1,449,677	2.1737	1.14%
2016-05-24	0	3.520	3.500	3.530	3.450	3.540	926,000	3,236,700	3.4954	2.151	2.139	2.157	2.109	2.164	1,515,126	2.1363	-0.85%
2016-05-23	0	3.550	3.530	3.550	3.530	3.610	524,000	1,866,680	3.5624	2.170	2.157	2.170	2.157	2.206	857,371	2.1772	-0.56%
2016-05-20	0	3.570	3.560	3.600	3.520	3.600	498,000	1,776,120	3.5665	2.182	2.176	2.200	2.151	2.200	814,830	2.1797	0.85%
2016-05-19	0	3.540	3.540	3.550	3.510	3.660	1,716,000	6,168,660	3.5948	2.164	2.164	2.170	2.145	2.237	2,807,727	2.1970	0.28%
2016-05-18	0	3.530	3.510	3.520	3.460	3.580	1,206,000	4,229,930	3.5074	2.157	2.145	2.151	2.115	2.188	1,973,263	2.1436	-2.22%
2016-05-17	0	3.610	3.610	3.630	3.530	3.630	546,000	1,947,350	3.5666	2.206	2.206	2.219	2.157	2.219	893,368	2.1798	1.12%
2016-05-16	0	3.570	3.550	3.570	3.420	3.580	453,020	1,594,540	3.5198	2.182	2.170	2.182	2.090	2.188	741,233	2.1512	2.00%
2016-05-13	0	3.500	3.500	3.510	3.470	3.580	956,000	3,372,238	3.5274	2.139	2.139	2.145	2.121	2.188	1,564,212	2.1559	-2.23%
2016-05-12	0	3.580	3.580	3.590	3.550	3.610	276,000	989,470	3.5850	2.188	2.188	2.194	2.170	2.206	451,592	2.1911	0.28%
2016-05-11	0	3.570	3.570	3.600	3.560	3.650	678,000	2,438,600	3.5968	2.182	2.182	2.200	2.176	2.231	1,109,347	2.1982	-1.92%
2016-05-10	0	3.640	3.620	3.640	3.560	3.640	646,000	2,334,432	3.6137	2.225	2.212	2.225	2.176	2.225	1,056,988	2.2086	0.83%
2016-05-09	0	3.610	3.600	3.610	3.590	3.630	336,000	1,211,880	3.6068	2.206	2.200	2.206	2.194	2.219	549,765	2.2044	0.00%
2016-05-06	0	3.610	3.610	3.620	3.560	3.760	2,234,000	8,086,940	3.6199	2.206	2.206	2.212	2.176	2.298	3,655,281	2.2124	-3.22%
2016-05-05	0	3.730	3.730	3.760	3.710	3.760	1,110,000	4,145,620	3.7348	2.280	2.280	2.298	2.267	2.298	1,816,187	2.2826	-1.32%
2016-05-04	0	3.780	3.770	3.780	3.760	3.810	1,242,000	4,691,560	3.7774	2.310	2.304	2.310	2.298	2.329	2,032,166	2.3086	-1.56%
2016-05-03	0	3.840	3.830	3.850	3.800	3.880	882,000	3,374,520	3.8260	2.347	2.341	2.353	2.322	2.371	1,443,133	2.3383	-0.78%
2016-04-29	0	3.870	3.860	3.880	3.800	3.940	562,000	2,167,760	3.8572	2.365	2.359	2.371	2.322	2.408	919,547	2.3574	0.26%
2016-04-28	0	3.860	3.850	3.870	3.860	3.970	880,000	3,425,820	3.8930	2.359	2.353	2.365	2.359	2.426	1,439,860	2.3793	-0.52%
2016-04-27	0	3.880	3.870	3.880	3.870	3.970	334,000	1,299,320	3.8902	2.371	2.365	2.371	2.365	2.426	546,492	2.3776	-1.77%
2016-04-26	0	3.950	3.940	3.960	3.840	3.960	1,374,400	5,374,372	3.9103	2.414	2.408	2.420	2.347	2.420	2,248,800	2.3899	0.00%
2016-04-25	0	3.950	3.940	3.950	3.920	3.990	884,000	3,497,320	3.9562	2.414	2.408	2.414	2.396	2.439	1,446,405	2.4179	-0.50%
2016-04-22	0	3.970	4.000	4.010	3.960	4.020	672,000	2,679,060	3.9867	2.426	2.445	2.451	2.420	2.457	1,099,530	2.4366	-2.22%
2016-04-21	0	4.060	4.030	4.070	3.980	4.100	772,000	3,116,350	4.0367	2.481	2.463	2.487	2.432	2.506	1,263,150	2.4671	1.50%
2016-04-20	0	4.000	4.000	4.020	3.950	4.120	790,000	3,179,560	4.0248	2.445	2.445	2.457	2.414	2.518	1,292,602	2.4598	-3.15%
2016-04-19	0	4.130	4.110	4.130	4.030	4.130	650,000	2,653,100	4.0817	2.524	2.512	2.524	2.463	2.524	1,063,533	2.4946	1.72%
2016-04-18	0	4.060	4.060	4.080	4.040	4.120	336,000	1,373,060	4.0865	2.481	2.481	2.494	2.469	2.518	549,765	2.4975	-1.93%
2016-04-15	0	4.140	4.110	4.160	4.110	4.170	314,000	1,298,940	4.1368	2.530	2.512	2.542	2.512	2.549	513,768	2.5283	0.49%
2016-04-14	0	4.120	4.120	4.140	4.100	4.230	1,638,000	6,785,800	4.1427	2.518	2.518	2.530	2.506	2.585	2,680,103	2.5319	-1.20%
2016-04-13	0	4.170	4.160	4.170	4.050	4.170	2,404,000	9,883,700	4.1114	2.549	2.542	2.549	2.475	2.549	3,933,436	2.5127	3.47%
2016-04-12	0	4.030	4.000	4.040	3.940	4.040	1,264,000	5,041,030	3.9882	2.463	2.445	2.469	2.408	2.469	2,068,163	2.4374	0.75%
2016-04-11	0	4.000	3.980	4.000	3.950	4.090	1,098,000	4,392,400	4.0004	2.445	2.432	2.445	2.414	2.500	1,796,553	2.4449	0.00%
2016-04-08	0	4.000	3.990	4.010	3.880	4.020	1,010,000	3,959,370	3.9202	2.445	2.439	2.451	2.371	2.457	1,652,567	2.3959	1.27%
2016-04-07	0	3.950	3.930	3.960	3.920	3.980	788,000	3,115,240	3.9534	2.414	2.402	2.420	2.396	2.432	1,289,329	2.4162	-0.75%
2016-04-06	0	3.980	3.960	4.000	3.900	4.000	834,000	3,299,740	3.9565	2.432	2.420	2.445	2.384	2.445	1,364,595	2.4181	0.76%
2016-04-05	0	3.950	3.930	3.950	3.900	4.020	1,478,000	5,856,700	3.9626	2.414	2.402	2.414	2.384	2.457	2,418,311	2.4218	-0.50%
2016-04-01	0	3.970	3.960	3.970	3.920	4.070	2,074,000	8,282,200	3.9933	2.426	2.420	2.426	2.396	2.487	3,393,489	2.4406	0.76%
2016-03-31	0	3.940	3.920	3.940	3.920	4.010	1,656,000	6,556,400	3.9592	2.408	2.396	2.408	2.396	2.451	2,709,555	2.4197	-0.25%
2016-03-30	0	3.950	3.930	3.950	3.920	4.160	2,622,000	10,535,820	4.0182	2.414	2.402	2.414	2.396	2.542	4,290,129	2.4558	-1.74%
2016-03-29	0	4.020	4.000	4.030	3.860	4.060	2,658,000	10,617,840	3.9947	2.457	2.445	2.463	2.359	2.481	4,349,032	2.4414	4.15%
2016-03-24	0	3.860	3.850	3.860	3.820	3.880	1,470,000	5,665,306	3.8539	2.359	2.353	2.359	2.335	2.371	2,405,221	2.3554	-0.77%
2016-03-23	0	3.890	3.890	3.900	3.850	3.950	1,790,000	6,959,180	3.8878	2.377	2.377	2.384	2.353	2.414	2,928,806	2.3761	-0.77%
2016-03-22	0	3.920	3.920	3.940	3.890	4.080	1,586,000	6,261,740	3.9481	2.396	2.396	2.408	2.377	2.494	2,595,021	2.4130	-2.49%
2016-03-21	0	4.020	4.020	4.030	3.790	4.020	3,372,000	13,126,560	3.8928	2.457	2.457	2.463	2.316	2.457	5,517,282	2.3792	5.51%
2016-03-18	0	3.810	3.800	3.820	3.620	3.820	2,156,859	8,047,573	3.7312	2.329	2.322	2.335	2.212	2.335	3,529,063	2.2804	4.10%
2016-03-17	0	3.660	3.650	3.670	3.630	3.690	632,000	2,312,560	3.6591	2.237	2.231	2.243	2.219	2.255	1,034,081	2.2363	1.39%
2016-03-16	0	3.610	3.600	3.620	3.600	3.670	1,224,000	4,447,329	3.6334	2.206	2.200	2.212	2.200	2.243	2,002,715	2.2207	-1.63%
2016-03-15	0	3.670	3.670	3.680	3.650	3.750	688,000	2,532,880	3.6815	2.243	2.243	2.249	2.231	2.292	1,125,709	2.2500	-1.87%
2016-03-14	0	3.740	3.740	3.750	3.710	3.790	1,718,400	6,449,098	3.7530	2.286	2.286	2.292	2.267	2.316	2,811,654	2.2937	0.54%
2016-03-11	0	3.720	3.700	3.740	3.600	3.730	952,000	3,515,190	3.6924	2.274	2.261	2.286	2.200	2.280	1,557,667	2.2567	1.92%
2016-03-10	0	3.650	3.650	3.670	3.640	3.760	646,000	2,390,720	3.7008	2.231	2.231	2.243	2.225	2.298	1,056,988	2.2618	-1.62%
2016-03-09	0	3.710	3.690	3.710	3.670	3.760	960,000	3,563,670	3.7122	2.267	2.255	2.267	2.243	2.298	1,570,757	2.2688	-2.37%
2016-03-08	0	3.800	3.770	3.800	3.750	3.850	604,000	2,277,920	3.7714	2.322	2.304	2.322	2.292	2.353	988,268	2.3050	-0.78%
2016-03-07	0	3.830	3.830	3.850	3.830	3.950	1,390,800	5,390,236	3.8756	2.341	2.341	2.353	2.341	2.414	2,275,633	2.3687	-1.54%
2016-03-04	0	3.890	3.860	3.890	3.780	3.890	2,170,000	8,342,740	3.8446	2.377	2.359	2.377	2.310	2.377	3,550,564	2.3497	2.10%
2016-03-03	0	3.810	3.810	3.840	3.780	3.890	908,000	3,464,194	3.8152	2.329	2.329	2.347	2.310	2.377	1,485,674	2.3317	-0.52%
2016-03-02	0	3.830	3.840	3.870	3.760	3.900	2,124,000	8,151,260	3.8377	2.341	2.347	2.365	2.298	2.384	3,475,299	2.3455	2.96%
2016-03-01	0	3.720	3.690	3.720	3.640	3.720	666,000	2,450,396	3.6793	2.274	2.255	2.274	2.225	2.274	1,089,712	2.2487	0.54%
2016-02-29	0	3.700	3.680	3.700	3.650	3.730	638,000	2,350,220	3.6837	2.261	2.249	2.261	2.231	2.280	1,043,899	2.2514	-0.54%
2016-02-26	0	3.720	3.720	3.740	3.630	3.780	1,264,000	4,690,950	3.7112	2.274	2.274	2.286	2.219	2.310	2,068,163	2.2682	4.20%
2016-02-25	0	3.570	3.570	3.590	3.540	3.710	930,000	3,342,680	3.5943	2.182	2.182	2.194	2.164	2.267	1,521,670	2.1967	-4.03%
2016-02-24	0	3.720	3.690	3.730	3.650	3.770	834,000	3,071,090	3.6824	2.274	2.255	2.280	2.231	2.304	1,364,595	2.2506	-1.33%
2016-02-23	0	3.770	3.740	3.790	3.720	3.820	1,536,000	5,784,240	3.7658	2.304	2.286	2.316	2.274	2.335	2,513,210	2.3015	0.53%
2016-02-22	0	3.750	3.750	3.780	3.740	3.850	536,000	2,018,870	3.7665	2.292	2.292	2.310	2.286	2.353	877,006	2.3020	0.27%
2016-02-19	0	3.740	3.740	3.770	3.660	3.830	1,352,000	5,059,200	3.7420	2.286	2.286	2.304	2.237	2.341	2,212,149	2.2870	0.54%
2016-02-18	0	3.720	3.700	3.740	3.590	3.770	2,026,027	7,441,370	3.6729	2.274	2.261	2.286	2.194	2.304	3,314,995	2.2448	5.08%
2016-02-17	0	3.540	3.500	3.550	3.500	3.650	1,154,000	4,119,270	3.5696	2.164	2.139	2.170	2.139	2.231	1,888,180	2.1816	-0.56%
2016-02-16	0	3.560	3.520	3.550	3.470	3.630	1,604,695	5,716,000	3.5620	2.176	2.151	2.170	2.121	2.219	2,625,610	2.1770	3.19%
2016-02-15	0	3.450	3.420	3.450	3.340	3.450	1,722,000	5,886,394	3.4183	2.109	2.090	2.109	2.041	2.109	2,817,544	2.0892	4.55%
2016-02-12	0	3.300	3.290	3.300	3.250	3.580	2,904,000	9,719,406	3.3469	2.017	2.011	2.017	1.986	2.188	4,751,538	2.0455	-4.90%
2016-02-11	0	3.470	3.470	3.490	3.450	3.630	1,144,000	4,012,700	3.5076	2.121	2.121	2.133	2.109	2.219	1,871,818	2.1437	-7.22%
2016-02-05	0	3.740	3.720	3.740	3.660	3.770	738,000	2,761,110	3.7413	2.286	2.274	2.286	2.237	2.304	1,207,519	2.2866	0.81%
2016-02-04	0	3.710	3.700	3.710	3.620	3.710	1,088,000	3,991,190	3.6684	2.267	2.261	2.267	2.212	2.267	1,780,191	2.2420	2.77%
2016-02-03	0	3.610	3.590	3.610	3.540	3.670	1,196,744	4,285,791	3.5812	2.206	2.194	2.206	2.164	2.243	1,958,118	2.1887	-1.63%
2016-02-02	0	3.670	3.660	3.670	3.620	3.710	1,220,000	4,486,590	3.6775	2.243	2.237	2.243	2.212	2.267	1,996,170	2.2476	1.38%
2016-02-01	0	3.620	3.620	3.660	3.600	3.780	812,000	2,970,450	3.6582	2.212	2.212	2.237	2.200	2.310	1,328,598	2.2358	-1.90%
2016-01-29	0	3.690	3.700	3.730	3.550	3.730	1,623,159	5,976,750	3.6822	2.255	2.261	2.280	2.170	2.280	2,655,820	2.2504	3.07%
2016-01-28	0	3.580	3.560	3.590	3.450	3.640	2,352,000	8,292,310	3.5256	2.188	2.176	2.194	2.109	2.225	3,848,353	2.1548	1.13%
2016-01-27	0	3.540	3.490	3.530	3.400	3.600	2,420,000	8,346,260	3.4489	2.164	2.133	2.157	2.078	2.200	3,959,615	2.1078	2.31%
2016-01-26	0	3.460	3.460	3.470	3.450	3.670	1,914,000	6,729,950	3.5162	2.115	2.115	2.121	2.109	2.243	3,131,696	2.1490	-6.99%
2016-01-25	0	3.720	3.700	3.710	3.640	3.740	1,362,000	5,048,180	3.7064	2.274	2.261	2.267	2.225	2.286	2,228,511	2.2653	3.05%
2016-01-22	0	3.610	3.610	3.640	3.500	3.650	3,697,305	13,197,776	3.5696	2.206	2.206	2.225	2.139	2.231	6,049,548	2.1816	2.56%
2016-01-21	0	3.520	3.520	3.530	3.500	3.790	1,746,000	6,339,100	3.6306	2.151	2.151	2.157	2.139	2.316	2,856,813	2.2189	-4.61%
2016-01-20	0	3.690	3.680	3.690	3.660	3.920	2,930,000	11,056,478	3.7735	2.255	2.249	2.255	2.237	2.396	4,794,080	2.3063	-6.11%
2016-01-19	0	3.930	3.900	3.930	3.600	3.950	2,265,865	8,505,438	3.7537	2.402	2.384	2.402	2.200	2.414	3,707,419	2.2942	8.56%
2016-01-18	0	3.620	3.610	3.630	3.590	3.710	2,254,000	8,223,060	3.6482	2.212	2.206	2.219	2.194	2.267	3,688,005	2.2297	-2.16%
2016-01-15	0	3.700	3.690	3.720	3.600	3.920	2,324,000	8,713,520	3.7494	2.261	2.255	2.274	2.200	2.396	3,802,540	2.2915	-4.15%
2016-01-14	0	3.860	3.860	3.890	3.770	3.920	1,754,000	6,717,590	3.8299	2.359	2.359	2.377	2.304	2.396	2,869,903	2.3407	-2.77%
2016-01-13	0	3.970	3.950	3.990	3.930	4.130	882,713	3,556,612	4.0292	2.426	2.414	2.439	2.402	2.524	1,444,299	2.4625	-0.50%
2016-01-12	0	3.990	3.990	4.010	3.960	4.110	1,552,000	6,233,740	4.0166	2.439	2.439	2.451	2.420	2.512	2,539,390	2.4548	-1.48%
2016-01-11	0	4.050	4.040	4.090	4.040	4.190	1,656,915	6,806,361	4.1079	2.475	2.469	2.500	2.469	2.561	2,711,052	2.5106	-6.03%
2016-01-08	0	4.310	4.300	4.310	4.210	4.450	940,000	4,075,850	4.3360	2.634	2.628	2.634	2.573	2.720	1,538,032	2.6500	1.17%
2016-01-07	0	4.260	4.230	4.270	4.200	4.460	3,066,000	13,209,810	4.3085	2.604	2.585	2.610	2.567	2.726	5,016,604	2.6332	-5.33%
2016-01-06	0	4.500	4.480	4.500	4.390	4.520	902,000	4,017,150	4.4536	2.750	2.738	2.750	2.683	2.762	1,475,857	2.7219	1.81%
2016-01-05	0	4.420	4.410	4.430	4.380	4.560	1,540,000	6,826,320	4.4327	2.701	2.695	2.707	2.677	2.787	2,519,755	2.7091	-2.21%
2016-01-04	0	4.520	4.490	4.520	4.450	4.700	1,470,000	6,643,368	4.5193	2.762	2.744	2.762	2.720	2.873	2,405,221	2.7621	-3.62%
2015-12-31	0	4.690	4.670	4.700	4.660	4.720	234,000	1,100,300	4.7021	2.866	2.854	2.873	2.848	2.885	382,872	2.8738	0.21%
2015-12-30	0	4.680	4.650	4.670	4.630	4.740	828,000	3,865,660	4.6687	2.860	2.842	2.854	2.830	2.897	1,354,777	2.8534	-0.85%
2015-12-29	0	4.720	4.700	4.720	4.700	4.720	118,000	555,910	4.7111	2.885	2.873	2.885	2.873	2.885	193,072	2.8793	0.00%
2015-12-28	0	4.720	4.720	4.740	4.600	4.750	962,000	4,521,610	4.7002	2.885	2.885	2.897	2.811	2.903	1,574,029	2.8726	2.61%
2015-12-24	0	4.600	4.600	4.610	4.600	4.730	442,000	2,053,990	4.6470	2.811	2.811	2.817	2.811	2.891	723,202	2.8401	-1.29%
2015-12-23	0	4.660	4.650	4.660	4.590	4.670	1,284,000	5,954,772	4.6377	2.848	2.842	2.848	2.805	2.854	2,100,887	2.8344	2.19%
2015-12-22	0	4.560	4.550	4.560	4.510	4.590	1,348,000	6,101,936	4.5267	2.787	2.781	2.787	2.756	2.805	2,205,604	2.7666	0.22%
2015-12-21	0	4.550	4.550	4.560	4.490	4.610	2,828,000	12,764,440	4.5136	2.781	2.781	2.787	2.744	2.817	4,627,187	2.7586	-1.73%
2015-12-18	0	4.630	4.610	4.630	4.570	4.690	1,343,307	6,214,320	4.6261	2.830	2.817	2.830	2.793	2.866	2,197,925	2.8274	0.00%
2015-12-17	0	4.630	4.600	4.640	4.560	4.690	2,080,009	9,614,141	4.6222	2.830	2.811	2.836	2.787	2.866	3,403,321	2.8249	2.43%
2015-12-16	0	4.520	4.500	4.520	4.330	4.590	5,446,000	24,114,470	4.4279	2.762	2.750	2.762	2.646	2.805	8,910,771	2.7062	0.00%
2015-12-15	0	4.520	4.500	4.530	4.500	4.600	1,307,646	5,918,404	4.5260	2.762	2.750	2.769	2.750	2.811	2,139,577	2.7662	-1.31%
2015-12-14	0	4.580	4.570	4.590	4.460	4.640	2,298,060	10,358,817	4.5076	2.799	2.793	2.805	2.726	2.836	3,760,097	2.7549	-0.87%
2015-12-11	0	4.620	4.620	4.630	4.580	4.690	3,123,053	14,438,729	4.6233	2.824	2.824	2.830	2.799	2.866	5,109,954	2.8256	-2.33%
2015-12-10	0	4.730	4.750	4.760	4.720	4.840	3,318,000	15,876,898	4.7851	2.891	2.903	2.909	2.885	2.958	5,428,927	2.9245	-2.47%
2015-12-09	0	4.850	4.850	4.870	4.780	4.920	2,735,429	13,227,166	4.8355	2.964	2.964	2.976	2.921	3.007	4,475,722	2.9553	-1.42%
2015-12-08	0	4.920	4.910	4.920	4.810	4.970	2,838,000	13,761,420	4.8490	3.007	3.001	3.007	2.940	3.038	4,643,549	2.9636	-0.81%
2015-12-07	0	4.960	4.960	4.980	4.920	5.030	1,683,918	8,348,915	4.9580	3.031	3.031	3.044	3.007	3.074	2,755,235	3.0302	0.81%
2015-12-04	0	4.920	4.920	4.940	4.850	4.970	3,012,000	14,800,770	4.9139	3.007	3.007	3.019	2.964	3.038	4,928,249	3.0033	-1.40%
2015-12-03	0	4.990	4.990	5.020	4.980	5.080	2,404,000	12,055,160	5.0146	3.050	3.050	3.068	3.044	3.105	3,933,436	3.0648	-2.16%
2015-12-02	0	5.100	5.090	5.100	5.050	5.110	760,000	3,859,840	5.0787	3.117	3.111	3.117	3.086	3.123	1,243,516	3.1040	0.59%
2015-12-01	0	5.070	5.050	5.070	5.030	5.130	2,576,000	13,052,310	5.0669	3.099	3.086	3.099	3.074	3.135	4,214,863	3.0967	0.40%
2015-11-30	0	5.050	5.050	5.110	5.030	5.240	2,862,000	14,582,780	5.0953	3.086	3.086	3.123	3.074	3.203	4,682,818	3.1141	-1.94%
2015-11-27	0	5.150	5.130	5.160	5.120	5.360	1,022,000	5,305,640	5.1914	3.148	3.135	3.154	3.129	3.276	1,672,201	3.1728	-3.01%
2015-11-26	0	5.310	5.310	5.340	5.280	5.480	682,000	3,658,130	5.3638	3.245	3.245	3.264	3.227	3.349	1,115,892	3.2782	-1.67%
2015-11-25	0	5.400	5.380	5.400	5.280	5.530	1,836,000	9,943,330	5.4158	3.300	3.288	3.300	3.227	3.380	3,004,072	3.3100	-0.55%
2015-11-24	0	5.430	5.430	5.440	5.190	5.450	2,012,000	10,681,122	5.3087	3.319	3.319	3.325	3.172	3.331	3,292,044	3.2445	4.42%
2015-11-23	0	5.200	5.210	5.220	5.130	5.350	1,748,000	9,212,690	5.2704	3.178	3.184	3.190	3.135	3.270	2,860,086	3.2211	-0.38%
2015-11-20	0	5.220	5.230	5.240	5.090	5.240	3,055,367	15,834,211	5.1824	3.190	3.196	3.203	3.111	3.203	4,999,206	3.1673	2.55%
2015-11-19	0	5.090	5.090	5.110	5.000	5.120	1,672,000	8,439,873	5.0478	3.111	3.111	3.123	3.056	3.129	2,735,734	3.0850	2.62%
2015-11-18	0	4.960	4.960	4.990	4.930	5.000	1,458,000	7,244,620	4.9689	3.031	3.031	3.050	3.013	3.056	2,385,586	3.0368	-0.60%
2015-11-17	0	4.990	4.970	4.980	4.980	5.120	1,976,000	9,912,330	5.0164	3.050	3.038	3.044	3.044	3.129	3,233,140	3.0659	0.60%
2015-11-16	0	4.960	4.950	4.990	4.900	5.030	1,454,000	7,230,140	4.9726	3.031	3.025	3.050	2.995	3.074	2,379,042	3.0391	-1.59%
2015-11-13	0	5.040	5.040	5.060	5.000	5.190	1,360,000	6,851,390	5.0378	3.080	3.080	3.093	3.056	3.172	2,225,238	3.0789	-1.75%
2015-11-12	0	5.130	5.130	5.150	5.080	5.180	900,000	4,605,070	5.1167	3.135	3.135	3.148	3.105	3.166	1,472,584	3.1272	0.59%
2015-11-11	0	5.100	5.090	5.110	5.080	5.200	1,232,000	6,301,470	5.1148	3.117	3.111	3.123	3.105	3.178	2,015,804	3.1260	-0.78%
2015-11-10	0	5.140	5.130	5.140	5.050	5.300	2,688,000	13,872,740	5.1610	3.141	3.135	3.141	3.086	3.239	4,398,118	3.1542	1.58%
2015-11-09	0	5.060	5.040	5.070	5.030	5.120	732,000	3,708,750	5.0666	3.093	3.080	3.099	3.074	3.129	1,197,702	3.0966	0.20%
2015-11-06	0	5.050	5.040	5.070	5.040	5.100	1,608,000	8,141,780	5.0633	3.086	3.080	3.099	3.080	3.117	2,631,017	3.0945	0.20%
2015-11-05	0	5.040	5.040	5.060	5.020	5.210	2,744,000	13,992,540	5.0993	3.080	3.080	3.093	3.068	3.184	4,489,746	3.1166	-2.89%
2015-11-04	0	5.190	5.180	5.190	5.030	5.300	4,694,000	24,240,356	5.1641	3.172	3.166	3.172	3.074	3.239	7,680,345	3.1562	2.37%
2015-11-03	0	5.070	5.040	5.050	4.960	5.100	1,746,000	8,777,430	5.0272	3.099	3.080	3.086	3.031	3.117	2,856,813	3.0725	2.22%
2015-11-02	0	4.960	4.950	4.960	4.900	5.060	1,068,000	5,315,090	4.9767	3.031	3.025	3.031	2.995	3.093	1,747,467	3.0416	-1.59%
2015-10-30	0	5.040	5.030	5.060	4.960	5.100	1,260,000	6,316,010	5.0127	3.080	3.074	3.093	3.031	3.117	2,061,618	3.0636	-0.98%
2015-10-29	0	5.090	5.070	5.100	5.060	5.170	951,367	4,848,114	5.0959	3.111	3.099	3.117	3.093	3.160	1,556,631	3.1145	0.20%
2015-10-28	0	5.080	5.060	5.080	4.930	5.190	2,114,000	10,754,720	5.0874	3.105	3.093	3.105	3.013	3.172	3,458,937	3.1093	-2.31%
2015-10-27	0	5.200	5.190	5.200	5.170	5.300	1,992,000	10,345,984	5.1938	3.178	3.172	3.178	3.160	3.239	3,259,320	3.1743	-1.33%
2015-10-26	0	5.270	5.270	5.290	5.260	5.490	828,000	4,402,360	5.3169	3.221	3.221	3.233	3.215	3.355	1,354,777	3.2495	-1.86%
2015-10-23	0	5.370	5.350	5.380	5.220	5.380	2,488,000	13,138,200	5.2806	3.282	3.270	3.288	3.190	3.288	4,070,877	3.2274	3.87%
2015-10-22	0	5.170	5.160	5.220	5.160	5.290	4,136,013	21,632,700	5.2303	3.160	3.154	3.190	3.154	3.233	6,767,364	3.1966	-1.90%
2015-10-20	0	5.270	5.270	5.280	5.170	5.300	1,749,800	9,166,290	5.2385	3.221	3.221	3.227	3.160	3.239	2,863,031	3.2016	0.76%
2015-10-19	0	5.230	5.220	5.250	5.150	5.310	1,138,203	5,947,293	5.2252	3.196	3.190	3.209	3.148	3.245	1,862,333	3.1935	0.77%
2015-10-16	0	5.190	5.200	5.210	5.140	5.290	2,114,000	11,002,020	5.2044	3.172	3.178	3.184	3.141	3.233	3,458,937	3.1808	0.39%
2015-10-15	0	5.170	5.150	5.180	5.060	5.220	2,510,000	12,891,900	5.1362	3.160	3.148	3.166	3.093	3.190	4,106,874	3.1391	1.57%
2015-10-14	0	5.090	5.090	5.100	5.020	5.140	1,274,776	6,475,391	5.0796	3.111	3.111	3.117	3.068	3.141	2,085,794	3.1045	0.20%
2015-10-13	0	5.080	5.080	5.120	5.080	5.220	1,918,000	9,850,660	5.1359	3.105	3.105	3.129	3.105	3.190	3,138,241	3.1389	-0.97%
2015-10-12	0	5.130	5.140	5.180	5.070	5.330	3,599,053	18,719,096	5.2011	3.135	3.141	3.166	3.099	3.258	5,888,787	3.1788	-1.54%
2015-10-09	0	5.210	5.200	5.210	5.160	5.280	1,224,000	6,354,120	5.1913	3.184	3.178	3.184	3.154	3.227	2,002,715	3.1728	1.96%
2015-10-08	0	5.110	5.100	5.110	5.060	5.290	846,000	4,345,160	5.1361	3.123	3.117	3.123	3.093	3.233	1,384,229	3.1390	-2.48%
2015-10-07	0	5.240	5.230	5.270	4.900	5.310	2,014,000	10,363,580	5.1458	3.203	3.196	3.221	2.995	3.245	3,295,316	3.1449	6.07%
2015-10-06	0	4.940	4.930	4.950	4.880	5.000	1,608,000	7,905,040	4.9161	3.019	3.013	3.025	2.983	3.056	2,631,017	3.0046	0.20%
2015-10-05	0	4.930	4.920	4.930	4.900	5.050	750,000	3,707,920	4.9439	3.013	3.007	3.013	2.995	3.086	1,227,154	3.0216	1.23%
2015-10-02	0	4.870	4.870	4.880	4.790	4.930	1,565,224	7,599,114	4.8550	2.976	2.976	2.983	2.928	3.013	2,561,027	2.9672	1.67%
2015-09-30	0	4.790	4.780	4.790	4.690	4.800	836,000	3,974,994	4.7548	2.928	2.921	2.928	2.866	2.934	1,367,867	2.9060	1.05%
2015-09-29	0	4.740	4.740	4.760	4.700	4.800	652,000	3,127,360	4.7966	2.897	2.897	2.909	2.873	2.934	1,066,805	2.9315	-4.05%
2015-09-25	0	4.940	4.920	4.940	4.820	4.940	1,336,000	6,535,662	4.8920	3.019	3.007	3.019	2.946	3.019	2,185,969	2.9898	1.86%
2015-09-24	0	4.850	4.830	4.850	4.800	4.940	1,152,000	5,631,418	4.8884	2.964	2.952	2.964	2.934	3.019	1,884,908	2.9876	0.62%
2015-09-23	0	4.820	4.820	4.850	4.750	4.990	1,685,169	8,154,382	4.8389	2.946	2.946	2.964	2.903	3.050	2,757,281	2.9574	-3.60%
2015-09-22	0	5.000	4.990	5.030	4.970	5.100	1,182,000	5,951,260	5.0349	3.056	3.050	3.074	3.038	3.117	1,933,994	3.0772	-0.20%
2015-09-21	0	5.010	4.990	5.000	4.960	5.020	1,440,000	7,198,460	4.9989	3.062	3.050	3.056	3.031	3.068	2,356,135	3.0552	-1.27%
2015-09-18	0	5.120	5.130	5.150	4.930	5.150	3,170,788	16,013,612	5.0504	3.102	3.108	3.120	2.986	3.120	5,234,370	3.0593	3.23%
2015-09-17	0	4.960	4.960	4.970	4.890	5.070	1,406,000	7,001,684	4.9799	3.005	3.005	3.011	2.962	3.071	2,321,040	3.0166	0.40%
2015-09-16	0	4.940	4.920	4.940	4.790	5.050	3,724,000	18,222,480	4.8933	2.992	2.980	2.992	2.902	3.059	6,147,618	2.9642	2.07%
2015-09-15	0	4.840	4.830	4.860	4.810	4.980	1,678,000	8,150,980	4.8576	2.932	2.926	2.944	2.914	3.017	2,770,060	2.9425	-0.82%
2015-09-14	0	4.880	4.880	4.900	4.840	5.140	1,561,500	7,698,430	4.9302	2.956	2.956	2.968	2.932	3.114	2,577,741	2.9865	-3.75%
2015-09-11	0	5.070	5.060	5.110	5.040	5.250	1,698,000	8,687,176	5.1161	3.071	3.065	3.095	3.053	3.180	2,803,076	3.0992	1.00%
2015-09-10	0	5.020	5.020	5.040	5.000	5.150	1,434,000	7,256,454	5.0603	3.041	3.041	3.053	3.029	3.120	2,367,262	3.0653	-4.02%
2015-09-09	0	5.230	5.200	5.230	5.100	5.250	3,076,000	15,972,038	5.1925	3.168	3.150	3.168	3.089	3.180	5,077,893	3.1454	3.56%
2015-09-08	0	5.050	5.060	5.070	4.840	5.110	3,298,000	16,459,580	4.9908	3.059	3.065	3.071	2.932	3.095	5,444,373	3.0232	2.23%
2015-09-07	0	4.940	4.930	4.950	4.860	5.080	502,000	2,492,856	4.9658	2.992	2.986	2.999	2.944	3.077	828,707	3.0081	-0.40%
2015-09-04	0	4.960	4.920	4.960	4.750	5.080	2,168,000	10,552,044	4.8672	3.005	2.980	3.005	2.877	3.077	3,578,957	2.9484	-1.00%
2015-09-02	0	5.010	5.000	5.010	4.880	5.250	2,156,000	10,941,426	5.0749	3.035	3.029	3.035	2.956	3.180	3,559,147	3.0742	-1.38%
2015-09-01	0	5.080	5.070	5.090	4.930	5.230	1,350,000	6,902,952	5.1133	3.077	3.071	3.083	2.986	3.168	2,228,594	3.0974	1.60%
2015-08-31	0	5.000	5.000	5.020	4.920	5.290	1,333,600	6,712,192	5.0331	3.029	3.029	3.041	2.980	3.204	2,201,521	3.0489	-5.12%
2015-08-28	0	5.270	5.220	5.280	5.220	5.470	1,440,000	7,616,670	5.2894	3.192	3.162	3.198	3.162	3.314	2,377,167	3.2041	0.38%
2015-08-27	0	5.250	5.210	5.270	4.950	5.270	2,392,000	12,168,280	5.0871	3.180	3.156	3.192	2.999	3.192	3,948,739	3.0816	7.36%
2015-08-26	0	4.890	4.890	4.900	4.750	5.150	2,216,000	10,982,380	4.9559	2.962	2.962	2.968	2.877	3.120	3,658,196	3.0021	0.00%
2015-08-25	0	4.890	4.880	4.890	4.650	5.080	4,719,244	22,918,564	4.8564	2.962	2.956	2.962	2.817	3.077	7,790,578	2.9418	5.16%
2015-08-24	0	4.650	4.640	4.660	4.640	5.070	4,920,000	23,628,940	4.8026	2.817	2.811	2.823	2.811	3.071	8,121,988	2.9093	-10.75%
2015-08-21	0	5.210	5.200	5.220	5.160	5.600	2,200,000	11,549,254	5.2497	3.156	3.150	3.162	3.126	3.392	3,631,783	3.1801	-5.62%
2015-08-20	0	5.520	5.490	5.510	5.400	5.800	1,396,000	7,802,546	5.5892	3.344	3.326	3.338	3.271	3.513	2,304,531	3.3857	-3.83%
2015-08-19	0	5.740	5.740	5.790	5.620	5.900	1,580,000	9,079,304	5.7464	3.477	3.477	3.507	3.404	3.574	2,608,281	3.4810	-0.69%
2015-08-18	0	5.780	5.760	5.790	5.730	6.110	1,448,000	8,558,840	5.9108	3.501	3.489	3.507	3.471	3.701	2,390,374	3.5805	-3.99%
2015-08-17	0	6.020	6.020	6.040	5.460	6.160	7,232,621	41,802,524	5.7797	3.647	3.647	3.659	3.307	3.732	11,939,687	3.5011	-3.22%
2015-08-14	0	6.220	6.190	6.220	6.000	6.330	1,128,000	7,014,947	6.2189	3.768	3.750	3.768	3.635	3.834	1,862,114	3.7672	1.80%
2015-08-13	0	6.110	6.100	6.110	6.000	6.360	2,024,000	12,455,300	6.1538	3.701	3.695	3.701	3.635	3.853	3,341,240	3.7277	-2.40%
2015-08-12	0	6.260	6.230	6.270	6.170	6.440	1,716,000	10,749,488	6.2643	3.792	3.774	3.798	3.738	3.901	2,832,791	3.7947	-2.19%
2015-08-11	0	6.400	6.400	6.420	6.340	6.600	982,000	6,344,370	6.4607	3.877	3.877	3.889	3.841	3.998	1,621,096	3.9136	-1.69%
2015-08-10	0	6.510	6.510	6.530	6.250	6.610	1,180,000	7,645,612	6.4793	3.944	3.944	3.956	3.786	4.004	1,947,956	3.9249	2.52%
2015-08-07	0	6.350	6.360	6.370	6.160	6.550	2,568,000	16,429,528	6.3978	3.847	3.853	3.859	3.732	3.968	4,239,281	3.8755	2.75%
2015-08-06	0	6.180	6.150	6.180	6.150	6.310	901,400	5,613,504	6.2275	3.744	3.725	3.744	3.725	3.822	1,488,041	3.7724	-1.28%
2015-08-05	0	6.260	6.260	6.270	6.210	6.300	600,000	3,757,210	6.2620	3.792	3.792	3.798	3.762	3.816	990,486	3.7933	0.16%
2015-08-04	0	6.250	6.240	6.260	6.140	6.290	898,000	5,599,510	6.2355	3.786	3.780	3.792	3.719	3.810	1,482,428	3.7773	-0.16%
2015-08-03	0	6.260	6.220	6.260	6.190	6.390	936,000	5,877,872	6.2798	3.792	3.768	3.792	3.750	3.871	1,545,159	3.8041	-2.80%
2015-07-31	0	6.440	6.430	6.460	6.360	6.640	968,000	6,210,350	6.4157	3.901	3.895	3.913	3.853	4.022	1,597,985	3.8864	0.62%
2015-07-30	0	6.400	6.380	6.430	6.380	6.590	1,432,000	9,282,220	6.4820	3.877	3.865	3.895	3.865	3.992	2,363,961	3.9266	-0.78%
2015-07-29	0	6.450	6.430	6.450	6.190	6.560	2,738,000	17,361,060	6.3408	3.907	3.895	3.907	3.750	3.974	4,519,919	3.8410	0.47%
2015-07-28	0	6.420	6.400	6.480	6.190	6.800	2,916,000	18,917,960	6.4876	3.889	3.877	3.925	3.750	4.119	4,813,763	3.9300	1.58%
2015-07-27	0	6.320	6.300	6.350	6.150	6.680	7,008,272	44,653,232	6.3715	3.828	3.816	3.847	3.725	4.046	11,569,329	3.8596	-5.11%
2015-07-24	0	6.660	6.640	6.650	6.650	7.050	6,512,000	44,073,270	6.7680	4.034	4.022	4.028	4.028	4.271	10,750,078	4.0998	-4.86%
2015-07-23	0	7.000	6.980	7.000	6.930	7.700	16,091,000	117,721,274	7.3160	4.240	4.228	4.240	4.198	4.664	26,563,192	4.4317	-1.69%
2015-07-22	0	7.120	7.120	7.130	6.750	7.350	5,812,000	41,086,740	7.0693	4.313	4.313	4.319	4.089	4.452	9,594,511	4.2823	4.40%
2015-07-21	0	6.820	6.810	6.850	6.680	6.850	1,366,600	9,285,910	6.7949	4.131	4.125	4.149	4.046	4.149	2,255,998	4.1161	-1.02%
2015-07-20	0	6.890	6.890	6.930	6.450	7.000	5,405,535	36,650,108	6.7801	4.174	4.174	4.198	3.907	4.240	8,923,514	4.1071	6.82%
2015-07-17	0	6.450	6.450	6.460	6.300	6.600	1,640,000	10,689,500	6.5180	3.907	3.907	3.913	3.816	3.998	2,707,329	3.9484	0.78%
2015-07-16	0	6.400	6.400	6.420	6.230	6.400	798,727	5,051,909	6.3250	3.877	3.877	3.889	3.774	3.877	1,318,547	3.8314	1.11%
2015-07-15	0	6.330	6.300	6.340	6.160	6.460	3,442,000	21,710,790	6.3076	3.834	3.816	3.841	3.732	3.913	5,682,090	3.8209	0.96%
2015-07-14	0	6.270	6.270	6.290	6.220	6.530	2,324,000	14,795,630	6.3665	3.798	3.798	3.810	3.768	3.956	3,836,484	3.8566	-2.94%
2015-07-13	0	6.460	6.450	6.520	6.050	6.580	6,938,000	44,235,630	6.3758	3.913	3.907	3.950	3.665	3.986	11,453,323	3.8623	5.21%
2015-07-10	0	6.140	6.130	6.160	5.880	6.290	6,300,000	38,048,620	6.0395	3.719	3.713	3.732	3.562	3.810	10,400,106	3.6585	5.86%
2015-07-09	0	5.800	5.800	5.820	4.890	5.800	10,289,704	56,640,449	5.5046	3.513	3.513	3.526	2.962	3.513	16,986,351	3.3345	17.17%
2015-07-08	0	4.950	4.950	4.970	4.620	5.340	13,634,000	67,663,620	4.9629	2.999	2.999	3.011	2.799	3.235	22,507,150	3.0063	-10.00%
2015-07-07	0	5.500	5.490	5.500	5.440	6.280	11,454,622	64,986,630	5.6734	3.332	3.326	3.332	3.295	3.804	18,909,410	3.4367	-9.98%
2015-07-06	0	6.110	6.090	6.120	5.640	7.000	9,520,000	58,120,480	6.1051	3.701	3.689	3.707	3.417	4.240	15,715,716	3.6982	-9.48%
2015-07-03	0	6.750	6.750	6.760	6.660	7.300	7,948,000	54,062,020	6.8020	4.089	4.089	4.095	4.034	4.422	13,120,642	4.1204	-5.06%
2015-07-02	0	7.110	7.100	7.110	6.970	7.730	5,737,578	41,227,296	7.1855	4.307	4.301	4.307	4.222	4.683	9,471,654	4.3527	-6.32%
2015-06-30	0	7.590	7.590	7.600	7.120	7.660	2,056,000	15,347,560	7.4648	4.598	4.598	4.604	4.313	4.640	3,394,066	4.5219	2.71%
2015-06-29	0	7.390	7.390	7.400	7.010	7.890	4,722,164	35,002,614	7.4124	4.477	4.477	4.483	4.246	4.779	7,795,398	4.4902	-4.77%
2015-06-26	0	7.760	7.760	7.790	7.700	8.230	3,914,000	31,037,490	7.9299	4.701	4.701	4.719	4.664	4.985	6,461,272	4.8036	-6.17%
2015-06-25	0	8.270	8.250	8.270	8.120	8.460	3,261,514	27,141,263	8.3217	5.010	4.998	5.010	4.919	5.125	5,384,142	5.0410	0.98%
2015-06-24	0	8.190	8.160	8.190	7.960	8.200	2,010,000	16,289,128	8.1040	4.961	4.943	4.961	4.822	4.967	3,318,129	4.9091	2.63%
2015-06-23	0	7.980	7.980	7.990	7.600	7.980	2,170,000	16,978,640	7.8243	4.834	4.834	4.840	4.604	4.834	3,582,259	4.7396	2.97%
2015-06-22	0	7.750	7.750	7.760	7.690	7.900	1,106,000	8,607,000	7.7821	4.695	4.695	4.701	4.658	4.786	1,825,796	4.7141	-0.13%
2015-06-19	0	7.760	7.760	7.770	7.690	8.080	2,818,394	22,222,067	7.8847	4.701	4.701	4.707	4.658	4.895	4,652,634	4.7762	-3.12%
2015-06-18	0	8.010	8.000	8.020	7.680	8.060	2,406,651	19,142,174	7.9539	4.852	4.846	4.858	4.652	4.882	3,972,925	4.8182	2.04%
2015-06-17	0	7.850	7.830	7.860	7.620	7.860	2,279,287	17,663,786	7.7497	4.755	4.743	4.761	4.616	4.761	3,762,671	4.6945	1.03%
2015-06-16	0	7.770	7.760	7.770	7.700	7.990	3,480,000	27,235,010	7.8262	4.707	4.701	4.707	4.664	4.840	5,744,821	4.7408	-1.15%
2015-06-15	0	7.860	7.860	7.870	7.700	7.880	2,891,816	22,518,608	7.7870	4.761	4.761	4.767	4.664	4.773	4,773,840	4.7171	1.29%
2015-06-12	0	7.760	7.750	7.770	7.560	7.790	2,464,272	18,925,967	7.6801	4.701	4.695	4.707	4.580	4.719	4,068,046	4.6523	0.39%
2015-06-11	0	7.730	7.720	7.750	7.510	7.740	1,976,700	15,020,551	7.5988	4.683	4.676	4.695	4.549	4.689	3,263,157	4.6031	1.31%
2015-06-10	0	7.630	7.630	7.640	7.510	7.860	2,418,700	18,656,190	7.7133	4.622	4.622	4.628	4.549	4.761	3,992,815	4.6724	-0.65%
2015-06-09	0	7.680	7.680	7.690	7.550	8.010	5,452,000	41,906,810	7.6865	4.652	4.652	4.658	4.574	4.852	9,000,219	4.6562	-4.24%
2015-06-08	0	8.020	8.000	8.020	7.940	8.090	1,630,000	13,049,102	8.0056	4.858	4.846	4.858	4.810	4.901	2,690,821	4.8495	-0.37%
2015-06-05	0	8.050	8.050	8.070	7.990	8.260	2,454,000	19,767,540	8.0552	4.876	4.876	4.889	4.840	5.004	4,051,089	4.8796	-2.58%
2015-06-04	0	8.320	8.320	8.360	8.050	8.500	3,530,500	29,290,175	8.2963	5.006	5.006	5.030	4.843	5.114	5,868,036	4.9915	-1.07%
2015-06-03	0	8.410	8.380	8.410	8.300	8.690	4,296,000	36,377,450	8.4677	5.060	5.042	5.060	4.994	5.228	7,140,371	5.0946	-0.24%
2015-06-02	0	8.430	8.400	8.430	8.300	8.630	5,206,000	43,861,276	8.4251	5.072	5.054	5.072	4.994	5.192	8,652,880	5.0690	-1.75%
2015-06-01	0	8.580	8.610	8.620	7.790	8.630	13,161,299	109,321,341	8.3063	5.162	5.180	5.186	4.687	5.192	21,875,363	4.9975	10.00%
2015-05-29	0	7.800	7.770	7.860	7.550	7.900	3,464,000	26,838,246	7.7478	4.693	4.675	4.729	4.542	4.753	5,757,506	4.6614	2.23%
2015-05-28	0	7.630	7.630	7.650	7.540	8.000	3,820,000	29,424,750	7.7028	4.591	4.591	4.603	4.536	4.813	6,349,213	4.6344	-3.66%
2015-05-27	0	7.920	7.900	7.950	7.260	7.950	8,077,744	61,501,708	7.6137	4.765	4.753	4.783	4.368	4.783	13,425,999	4.5808	7.90%
2015-05-26	0	7.340	7.330	7.340	7.230	7.420	4,785,100	34,992,763	7.3129	4.416	4.410	4.416	4.350	4.464	7,953,303	4.3998	2.95%
2015-05-22	0	7.130	7.130	7.140	7.130	7.300	2,584,000	18,555,350	7.1809	4.290	4.290	4.296	4.290	4.392	4,294,860	4.3204	-1.52%
2015-05-21	0	7.240	7.190	7.240	7.150	7.400	1,264,000	9,145,510	7.2354	4.356	4.326	4.356	4.302	4.452	2,100,891	4.3532	-1.36%
2015-05-20	0	7.340	7.320	7.350	7.230	7.410	2,626,000	19,244,930	7.3286	4.416	4.404	4.422	4.350	4.458	4,364,668	4.4093	1.80%
2015-05-19	0	7.210	7.200	7.210	7.130	7.290	2,400,000	17,379,920	7.2416	4.338	4.332	4.338	4.290	4.386	3,989,034	4.3569	1.55%
2015-05-18	0	7.100	7.090	7.100	7.000	7.160	2,502,600	17,648,200	7.0519	4.272	4.266	4.272	4.212	4.308	4,159,565	4.2428	-0.70%
2015-05-15	0	7.150	7.150	7.160	7.050	7.380	1,604,000	11,452,866	7.1402	4.302	4.302	4.308	4.242	4.440	2,666,005	4.2959	-1.79%
2015-05-14	0	7.280	7.250	7.280	7.110	7.310	3,364,000	24,451,370	7.2685	4.380	4.362	4.380	4.278	4.398	5,591,296	4.3731	1.82%
2015-05-13	0	7.150	7.140	7.170	6.500	7.200	3,053,312	21,694,320	7.1052	4.302	4.296	4.314	3.911	4.332	5,074,903	4.2748	0.00%
2015-05-12	0	7.150	7.120	7.150	7.060	7.300	2,931,866	21,000,865	7.1630	4.302	4.284	4.302	4.248	4.392	4,873,047	4.3096	-1.11%
2015-05-11	0	7.230	7.220	7.230	7.110	7.240	3,514,000	25,277,510	7.1934	4.350	4.344	4.350	4.278	4.356	5,840,611	4.3279	2.12%
2015-05-08	0	7.080	7.060	7.080	6.910	7.120	3,982,225	27,962,356	7.0218	4.260	4.248	4.260	4.157	4.284	6,618,847	4.2247	3.51%
2015-05-07	0	6.840	6.820	6.840	6.770	7.070	4,206,000	28,872,426	6.8646	4.115	4.103	4.115	4.073	4.254	6,990,782	4.1301	-2.70%
2015-05-06	0	7.030	7.010	7.030	6.970	7.350	3,346,000	23,912,510	7.1466	4.230	4.218	4.230	4.193	4.422	5,561,379	4.2997	-4.09%
2015-05-05	0	7.330	7.320	7.330	7.190	7.700	6,720,000	49,883,350	7.4231	4.410	4.404	4.410	4.326	4.633	11,169,296	4.4661	-3.93%
2015-05-04	0	7.630	7.620	7.630	7.460	7.680	7,821,700	59,400,481	7.5943	4.591	4.585	4.591	4.488	4.621	13,000,429	4.5691	3.81%
2015-04-30	0	7.350	7.310	7.350	7.220	7.380	4,176,000	30,519,040	7.3082	4.422	4.398	4.422	4.344	4.440	6,940,920	4.3970	-0.54%
2015-04-29	0	7.390	7.350	7.400	7.260	7.480	3,760,000	27,619,080	7.3455	4.446	4.422	4.452	4.368	4.500	6,249,487	4.4194	-1.20%
2015-04-28	0	7.480	7.460	7.490	7.340	7.550	5,354,000	39,774,840	7.4290	4.500	4.488	4.506	4.416	4.542	8,898,870	4.4697	0.94%
2015-04-27	0	7.410	7.370	7.390	7.320	7.750	11,649,000	87,485,620	7.5101	4.458	4.434	4.446	4.404	4.663	19,361,775	4.5185	-0.94%
2015-04-24	0	7.480	7.470	7.480	7.190	7.530	10,936,000	81,037,670	7.4102	4.500	4.494	4.500	4.326	4.530	18,176,699	4.4583	3.46%
2015-04-23	0	7.230	7.190	7.220	7.100	7.280	12,128,000	87,546,150	7.2185	4.350	4.326	4.344	4.272	4.380	20,157,920	4.3430	0.70%
2015-04-22	0	7.180	7.170	7.180	6.630	7.200	19,068,000	131,450,624	6.8938	4.320	4.314	4.320	3.989	4.332	31,692,877	4.1476	5.43%
2015-04-21	0	6.810	6.780	6.820	6.560	6.900	7,289,000	49,091,060	6.7350	4.097	4.079	4.103	3.947	4.151	12,115,029	4.0521	2.87%
2015-04-20	0	6.620	6.600	6.620	6.600	6.930	6,286,000	42,318,210	6.7321	3.983	3.971	3.983	3.971	4.169	10,447,945	4.0504	-3.78%
2015-04-17	0	6.880	6.880	6.940	6.840	7.040	4,738,000	32,901,740	6.9442	4.139	4.139	4.175	4.115	4.236	7,875,018	4.1780	-1.43%
2015-04-16	0	6.980	6.940	6.950	6.850	7.140	3,844,000	27,006,860	7.0257	4.200	4.175	4.181	4.121	4.296	6,389,103	4.2270	1.60%
2015-04-15	0	6.870	6.870	6.880	6.860	7.200	4,836,000	33,873,320	7.0044	4.133	4.133	4.139	4.127	4.332	8,037,904	4.2142	-1.72%
2015-04-14	0	6.990	6.970	6.990	6.980	7.360	7,066,000	50,607,700	7.1621	4.206	4.193	4.206	4.200	4.428	11,744,382	4.3091	-4.25%
2015-04-13	0	7.300	7.280	7.300	7.050	7.370	10,198,300	73,895,679	7.2459	4.392	4.380	4.392	4.242	4.434	16,950,570	4.3595	4.73%
2015-04-10	0	6.970	6.960	6.980	6.420	6.980	7,666,000	51,323,810	6.6950	4.193	4.187	4.200	3.863	4.200	12,741,640	4.0280	6.90%
2015-04-09	0	6.520	6.500	6.540	6.450	7.200	13,242,800	89,162,234	6.7329	3.923	3.911	3.935	3.881	4.332	22,010,826	4.0508	-4.12%
2015-04-08	0	6.800	6.800	6.810	6.480	6.880	8,374,000	56,488,080	6.7457	4.091	4.091	4.097	3.899	4.139	13,918,405	4.0585	5.10%
2015-04-02	0	6.470	6.470	6.480	6.330	6.500	5,094,000	32,873,918	6.4535	3.893	3.893	3.899	3.808	3.911	8,466,725	3.8827	2.05%
2015-04-01	0	6.340	6.330	6.340	6.020	6.400	4,896,000	30,616,530	6.2534	3.814	3.808	3.814	3.622	3.851	8,137,630	3.7623	5.49%
2015-03-31	0	6.010	5.980	6.010	5.970	6.240	5,316,272	32,185,511	6.0542	3.616	3.598	3.616	3.592	3.754	8,836,163	3.6425	-0.83%
2015-03-30	0	6.060	6.030	6.060	5.760	6.110	8,742,331	52,551,164	6.0111	3.646	3.628	3.646	3.466	3.676	14,530,607	3.6166	5.03%
2015-03-27	0	5.770	5.770	5.780	5.420	5.820	8,285,000	47,259,560	5.7042	3.472	3.472	3.478	3.261	3.502	13,770,479	3.4319	6.46%
2015-03-26	0	5.420	5.410	5.430	5.340	5.610	2,746,000	14,955,600	5.4463	3.261	3.255	3.267	3.213	3.375	4,564,120	3.2768	-3.39%
2015-03-25	0	5.610	5.600	5.610	5.520	5.700	1,950,000	10,888,180	5.5837	3.375	3.369	3.375	3.321	3.429	3,241,090	3.3594	-0.18%
2015-03-24	0	5.620	5.610	5.620	5.300	5.640	3,815,000	21,040,450	5.5152	3.381	3.375	3.381	3.189	3.393	6,340,902	3.3182	4.66%
2015-03-23	0	5.370	5.360	5.370	5.200	5.390	2,286,139	12,112,322	5.2982	3.231	3.225	3.231	3.129	3.243	3,799,786	3.1876	3.07%
2015-03-20	0	5.210	5.170	5.210	5.160	5.270	1,870,000	9,701,100	5.1878	3.135	3.111	3.135	3.105	3.171	3,108,122	3.1212	-0.57%
2015-03-19	0	5.240	5.240	5.250	5.230	5.390	2,047,175	10,793,022	5.2722	3.153	3.153	3.159	3.147	3.243	3,402,605	3.1720	-2.06%
2015-03-18	0	5.350	5.340	5.350	5.200	5.390	1,682,790	8,946,447	5.3164	3.219	3.213	3.219	3.129	3.243	2,796,961	3.1986	2.69%
2015-03-17	0	5.210	5.190	5.210	5.140	5.270	1,058,584	5,510,095	5.2052	3.135	3.123	3.135	3.092	3.171	1,759,470	3.1317	1.56%
2015-03-16	0	5.130	5.130	5.150	5.120	5.230	2,008,000	10,342,800	5.1508	3.086	3.086	3.098	3.080	3.147	3,337,492	3.0990	-1.16%
2015-03-13	0	5.190	5.190	5.210	5.160	5.270	978,300	5,098,091	5.2112	3.123	3.123	3.135	3.105	3.171	1,626,030	3.1353	-0.95%
2015-03-12	0	5.240	5.230	5.260	5.220	5.290	1,410,294	7,408,491	5.2532	3.153	3.147	3.165	3.141	3.183	2,344,046	3.1606	0.38%
2015-03-11	0	5.220	5.220	5.250	5.220	5.350	1,913,157	10,090,142	5.2741	3.141	3.141	3.159	3.141	3.219	3,179,854	3.1731	-2.79%
2015-03-10	0	5.370	5.370	5.380	5.300	5.400	2,507,187	13,430,599	5.3568	3.231	3.231	3.237	3.189	3.249	4,167,189	3.2229	0.94%
2015-03-09	0	5.320	5.320	5.340	5.310	5.400	1,570,000	8,391,000	5.3446	3.201	3.201	3.213	3.195	3.249	2,609,493	3.2156	-1.66%
2015-03-06	0	5.410	5.410	5.430	5.370	5.450	1,420,000	7,685,500	5.4123	3.255	3.255	3.267	3.231	3.279	2,360,179	3.2563	0.56%
2015-03-05	0	5.380	5.380	5.390	5.360	5.480	1,746,000	9,460,810	5.4186	3.237	3.237	3.243	3.225	3.297	2,902,022	3.2601	-1.47%
2015-03-04	0	5.460	5.450	5.460	5.440	5.580	1,846,000	10,116,010	5.4800	3.285	3.279	3.285	3.273	3.357	3,068,232	3.2970	-1.97%
2015-03-03	0	5.570	5.560	5.580	5.400	5.600	4,822,500	26,609,000	5.5177	3.351	3.345	3.357	3.249	3.369	8,015,466	3.3197	2.58%
2015-03-02	0	5.430	5.430	5.450	5.310	5.460	2,892,000	15,651,740	5.4121	3.267	3.267	3.279	3.195	3.285	4,806,786	3.2562	1.50%
2015-02-27	0	5.350	5.340	5.350	5.260	5.370	1,532,000	8,146,500	5.3176	3.219	3.213	3.219	3.165	3.231	2,546,334	3.1993	-0.56%
2015-02-26	0	5.380	5.380	5.410	5.230	5.410	1,602,000	8,594,150	5.3646	3.237	3.237	3.255	3.147	3.255	2,662,680	3.2276	2.28%
2015-02-25	0	5.260	5.250	5.280	5.210	5.320	1,428,000	7,507,190	5.2571	3.165	3.159	3.177	3.135	3.201	2,373,475	3.1630	-1.13%
2015-02-24	0	5.320	5.310	5.330	5.300	5.380	1,084,000	5,769,040	5.3220	3.201	3.195	3.207	3.189	3.237	1,801,714	3.2020	-1.48%
2015-02-23	0	5.400	5.400	5.410	5.320	5.440	1,392,000	7,522,140	5.4038	3.249	3.249	3.255	3.201	3.273	2,313,640	3.2512	0.19%
2015-02-18	0	5.390	5.390	5.400	5.210	5.400	1,246,000	6,653,140	5.3396	3.243	3.243	3.249	3.135	3.249	2,070,974	3.2126	2.86%
2015-02-17	0	5.240	5.240	5.260	5.210	5.280	1,264,000	6,618,160	5.2359	3.153	3.153	3.165	3.135	3.177	2,100,891	3.1502	-0.38%
2015-02-16	0	5.260	5.240	5.270	5.160	5.260	1,762,000	9,214,650	5.2297	3.165	3.153	3.171	3.105	3.165	2,928,616	3.1464	2.33%
2015-02-13	0	5.140	5.140	5.160	5.060	5.170	1,514,838	7,760,188	5.1228	3.092	3.092	3.105	3.044	3.111	2,517,809	3.0821	1.18%
2015-02-12	0	5.080	5.070	5.100	4.970	5.170	2,682,402	13,657,189	5.0914	3.056	3.050	3.068	2.990	3.111	4,458,414	3.0632	1.60%
2015-02-11	0	5.000	5.000	5.020	4.940	5.040	1,604,000	8,031,300	5.0070	3.008	3.008	3.020	2.972	3.032	2,666,005	3.0125	0.60%
2015-02-10	0	4.970	4.970	4.980	4.910	5.080	6,432,000	31,958,170	4.9686	2.990	2.990	2.996	2.954	3.056	10,690,612	2.9894	-1.97%
2015-02-09	0	5.070	5.070	5.080	5.050	5.190	2,602,000	13,228,800	5.0841	3.050	3.050	3.056	3.038	3.123	4,324,778	3.0588	-3.06%
2015-02-06	0	5.230	5.220	5.230	5.050	5.230	1,632,108	8,358,958	5.1216	3.147	3.141	3.147	3.038	3.147	2,712,723	3.0814	1.36%
2015-02-05	0	5.160	5.160	5.190	5.150	5.360	2,988,000	15,575,320	5.2126	3.105	3.105	3.123	3.098	3.225	4,966,348	3.1362	-3.01%
2015-02-04	0	5.320	5.340	5.350	5.290	5.450	1,316,600	7,036,762	5.3446	3.201	3.213	3.219	3.183	3.279	2,188,318	3.2156	-1.66%
2015-02-03	0	5.410	5.420	5.430	5.320	5.430	798,000	4,293,140	5.3799	3.255	3.261	3.267	3.201	3.267	1,326,354	3.2368	0.93%
2015-02-02	0	5.360	5.360	5.370	5.310	5.540	1,548,000	8,355,860	5.3978	3.225	3.225	3.231	3.195	3.333	2,572,927	3.2476	-2.37%
2015-01-30	0	5.490	5.500	5.520	5.460	5.590	816,000	4,492,070	5.5050	3.303	3.309	3.321	3.285	3.363	1,356,272	3.3121	0.18%
2015-01-29	0	5.480	5.480	5.500	5.470	5.610	1,604,825	8,845,328	5.5117	3.297	3.297	3.309	3.291	3.375	2,667,376	3.3161	-2.14%
2015-01-28	0	5.600	5.580	5.600	5.450	5.670	2,078,169	11,627,461	5.5951	3.369	3.357	3.369	3.279	3.411	3,454,120	3.3663	2.75%
2015-01-27	0	5.450	5.440	5.460	5.430	5.530	952,000	5,209,060	5.4717	3.279	3.273	3.285	3.267	3.327	1,582,317	3.2920	0.37%
2015-01-26	0	5.430	5.420	5.440	5.420	5.560	916,000	5,001,380	5.4600	3.267	3.261	3.273	3.261	3.345	1,522,481	3.2850	-1.63%
2015-01-23	0	5.520	5.500	5.520	5.440	5.530	1,186,200	6,526,920	5.5024	3.321	3.309	3.321	3.273	3.327	1,971,580	3.3105	0.73%
2015-01-22	0	5.480	5.460	5.480	5.430	5.580	1,368,000	7,510,860	5.4904	3.297	3.285	3.297	3.267	3.357	2,273,749	3.3033	-1.08%
2015-01-21	0	5.540	5.530	5.550	5.360	5.540	1,648,000	9,040,660	5.4858	3.333	3.327	3.339	3.225	3.333	2,739,137	3.3006	3.36%
2015-01-20	0	5.360	5.350	5.390	5.330	5.450	2,213,848	11,934,818	5.3910	3.225	3.219	3.243	3.207	3.279	3,679,631	3.2435	-0.37%
2015-01-19	0	5.380	5.390	5.400	5.370	5.650	2,830,000	15,451,340	5.4598	3.237	3.243	3.249	3.231	3.399	4,703,736	3.2849	-5.28%
2015-01-16	0	5.680	5.670	5.680	5.650	5.750	758,329	4,331,525	5.7119	3.417	3.411	3.417	3.399	3.459	1,260,417	3.4366	-1.39%
2015-01-15	0	5.760	5.740	5.770	5.700	5.780	1,078,000	6,197,930	5.7495	3.466	3.453	3.472	3.429	3.478	1,791,741	3.4592	0.35%
2015-01-14	0	5.740	5.720	5.740	5.660	5.770	926,000	5,312,120	5.7366	3.453	3.441	3.453	3.405	3.472	1,539,102	3.4514	0.70%
2015-01-13	0	5.700	5.690	5.710	5.660	5.840	1,886,000	10,753,390	5.7017	3.429	3.423	3.435	3.405	3.514	3,134,716	3.4304	-1.38%
2015-01-12	0	5.780	5.780	5.800	5.710	5.950	1,208,000	7,043,460	5.8307	3.478	3.478	3.490	3.435	3.580	2,007,814	3.5080	-3.02%
2015-01-09	0	5.960	5.920	5.960	5.840	5.960	1,682,000	9,972,620	5.9290	3.586	3.562	3.586	3.514	3.586	2,795,648	3.5672	1.88%
2015-01-08	0	5.850	5.850	5.870	5.790	5.940	1,648,000	9,623,500	5.8395	3.520	3.520	3.532	3.484	3.574	2,739,137	3.5133	-0.34%
2015-01-07	0	5.870	5.860	5.870	5.850	5.980	1,378,000	8,125,792	5.8968	3.532	3.526	3.532	3.520	3.598	2,290,370	3.5478	-2.65%
2015-01-06	0	6.030	6.020	6.030	5.890	6.030	3,878,000	23,062,790	5.9471	3.628	3.622	3.628	3.544	3.628	6,445,614	3.5781	1.69%
2015-01-05	0	5.930	5.920	5.980	5.880	5.980	3,902,000	23,152,360	5.9335	3.568	3.562	3.598	3.538	3.598	6,485,505	3.5699	-0.67%
2015-01-02	0	5.970	5.970	5.980	5.740	5.990	2,488,000	14,707,610	5.9114	3.592	3.592	3.598	3.453	3.604	4,135,299	3.5566	4.19%
2014-12-31	0	5.730	5.710	5.740	5.670	5.740	366,000	2,090,060	5.7105	3.447	3.435	3.453	3.411	3.453	608,328	3.4357	0.17%
2014-12-30	0	5.720	5.710	5.720	5.610	5.730	1,788,000	10,179,700	5.6933	3.441	3.435	3.441	3.375	3.447	2,971,830	3.4254	1.06%
2014-12-29	0	5.660	5.660	5.680	5.620	5.800	1,390,500	7,923,465	5.6983	3.405	3.405	3.417	3.381	3.490	2,311,147	3.4284	-1.39%
2014-12-24	0	5.740	5.710	5.750	5.700	5.790	172,000	984,820	5.7257	3.453	3.435	3.459	3.429	3.484	285,881	3.4449	0.53%
2014-12-23	0	5.710	5.700	5.720	5.670	5.890	1,536,000	8,869,750	5.7746	3.435	3.429	3.441	3.411	3.544	2,552,982	3.4743	-2.73%
2014-12-22	0	5.870	5.860	5.900	5.780	5.930	2,176,000	12,758,186	5.8631	3.532	3.526	3.550	3.478	3.568	3,616,724	3.5276	1.03%
2014-12-19	0	5.810	5.750	5.820	5.600	5.820	2,945,162	16,772,922	5.6951	3.496	3.459	3.502	3.369	3.502	4,895,147	3.4264	3.75%
2014-12-18	0	5.600	5.600	5.610	5.600	5.940	3,188,000	18,292,020	5.7378	3.369	3.369	3.375	3.369	3.574	5,298,767	3.4521	-5.25%
2014-12-17	0	5.910	5.900	5.920	5.860	5.980	1,798,500	10,663,140	5.9289	3.556	3.550	3.562	3.526	3.598	2,989,283	3.5671	-0.34%
2014-12-16	0	5.930	5.930	5.940	5.840	6.090	2,663,183	15,769,784	5.9214	3.568	3.568	3.574	3.514	3.664	4,426,470	3.5626	-1.82%
2014-12-15	0	6.040	6.030	6.040	5.950	6.120	1,938,000	11,638,760	6.0056	3.634	3.628	3.634	3.580	3.682	3,221,145	3.6132	-0.33%
2014-12-12	0	6.060	6.050	6.070	5.960	6.100	2,147,817	12,948,833	6.0288	3.646	3.640	3.652	3.586	3.670	3,569,881	3.6272	1.51%
2014-12-11	0	5.970	5.960	5.970	5.930	6.140	4,086,843	24,531,813	6.0026	3.592	3.586	3.592	3.568	3.694	6,792,732	3.6115	-4.17%
2014-12-10	0	6.230	6.200	6.230	5.880	6.280	4,122,000	25,293,420	6.1362	3.748	3.730	3.748	3.538	3.778	6,851,166	3.6918	5.41%
2014-12-09	0	5.910	5.900	5.910	5.870	6.050	2,598,000	15,444,100	5.9446	3.556	3.550	3.556	3.532	3.640	4,318,130	3.5766	-1.99%
2014-12-08	0	6.030	6.020	6.040	5.980	6.370	9,598,000	59,538,780	6.2032	3.628	3.622	3.634	3.598	3.833	15,952,813	3.7322	-2.43%
2014-12-05	0	6.180	6.160	6.170	5.800	6.180	3,824,000	22,938,860	5.9987	3.718	3.706	3.712	3.490	3.718	6,355,861	3.6091	4.92%
2014-12-04	0	5.890	5.880	5.900	5.810	5.910	1,922,000	11,255,620	5.8562	3.544	3.538	3.550	3.496	3.556	3,194,552	3.5234	-0.17%
2014-12-03	0	5.900	5.900	5.920	5.880	6.100	2,772,000	16,650,050	6.0065	3.550	3.550	3.562	3.538	3.670	4,607,335	3.6138	-1.83%
2014-12-02	0	6.010	6.000	6.030	5.760	6.030	3,768,562	22,335,890	5.9269	3.616	3.610	3.628	3.466	3.628	6,263,718	3.5659	4.34%
2014-12-01	0	5.760	5.750	5.770	5.740	6.110	3,746,000	21,981,558	5.8680	3.466	3.459	3.472	3.453	3.676	6,226,218	3.5305	-5.26%
2014-11-28	0	6.080	6.080	6.090	6.080	6.240	3,576,000	21,920,620	6.1299	3.658	3.658	3.664	3.658	3.754	5,943,661	3.6881	-3.34%
2014-11-27	0	6.290	6.280	6.290	6.280	6.490	1,436,000	9,131,440	6.3589	3.784	3.778	3.784	3.778	3.905	2,386,772	3.8259	-2.18%
2014-11-26	0	6.430	6.400	6.430	6.130	6.430	4,661,809	29,250,133	6.2744	3.869	3.851	3.869	3.688	3.869	7,748,381	3.7750	4.38%
2014-11-25	0	6.160	6.160	6.200	6.140	6.410	3,862,000	24,077,340	6.2344	3.706	3.706	3.730	3.694	3.857	6,419,021	3.7509	-2.84%
2014-11-24	0	6.340	6.340	6.360	6.330	6.640	5,417,081	34,799,365	6.4240	3.814	3.814	3.826	3.808	3.995	9,003,717	3.8650	-3.21%
2014-11-21	0	6.550	6.540	6.560	6.510	6.600	1,990,529	13,048,196	6.5551	3.941	3.935	3.947	3.917	3.971	3,308,453	3.9439	0.00%
2014-11-20	0	6.550	6.550	6.560	6.550	6.660	1,101,032	7,249,039	6.5839	3.941	3.941	3.947	3.941	4.007	1,830,023	3.9612	-1.36%
2014-11-19	0	6.640	6.650	6.660	6.630	6.770	944,000	6,312,560	6.6870	3.995	4.001	4.007	3.989	4.073	1,569,020	4.0232	-1.48%
2014-11-18	0	6.740	6.710	6.750	6.640	6.770	2,002,000	13,425,860	6.7062	4.055	4.037	4.061	3.995	4.073	3,327,519	4.0348	1.51%
2014-11-17	0	6.640	6.610	6.650	6.590	6.880	1,664,000	11,179,620	6.7185	3.995	3.977	4.001	3.965	4.139	2,765,730	4.0422	-2.35%
2014-11-14	0	6.800	6.780	6.800	6.710	6.880	2,224,000	15,107,480	6.7929	4.091	4.079	4.091	4.037	4.139	3,696,505	4.0870	-1.02%
2014-11-13	0	6.870	6.850	6.870	6.830	6.900	2,070,000	14,222,820	6.8709	4.133	4.121	4.133	4.109	4.151	3,440,542	4.1339	0.73%
2014-11-12	0	6.820	6.810	6.820	6.710	6.830	4,208,887	28,600,339	6.7952	4.103	4.097	4.103	4.037	4.109	6,995,581	4.0883	2.40%
2014-11-11	0	6.660	6.650	6.660	6.540	6.720	2,732,000	18,214,460	6.6671	4.007	4.001	4.007	3.935	4.043	4,540,851	4.0112	0.76%
2014-11-10	0	6.610	6.600	6.620	6.530	6.730	3,440,000	22,736,960	6.6096	3.977	3.971	3.983	3.929	4.049	5,717,616	3.9767	-1.05%
2014-11-07	0	6.680	6.650	6.690	6.620	6.720	1,312,687	8,767,161	6.6788	4.019	4.001	4.025	3.983	4.043	2,181,814	4.0183	-0.30%
2014-11-06	0	6.700	6.690	6.700	6.670	6.760	1,944,000	13,037,700	6.7066	4.031	4.025	4.031	4.013	4.067	3,231,118	4.0350	-0.59%
2014-11-05	0	6.740	6.730	6.760	6.700	6.820	2,412,336	16,265,617	6.7427	4.055	4.049	4.067	4.031	4.103	4,009,538	4.0567	-0.74%
2014-11-04	0	6.790	6.770	6.780	6.730	6.880	3,354,000	22,876,932	6.8208	4.085	4.073	4.079	4.049	4.139	5,574,675	4.1037	0.00%
2014-11-03	0	6.790	6.770	6.790	6.710	6.890	2,890,000	19,671,500	6.8067	4.085	4.073	4.085	4.037	4.145	4,803,462	4.0953	0.89%
2014-10-31	0	6.730	6.710	6.730	6.640	6.780	3,444,000	23,217,320	6.7414	4.049	4.037	4.049	3.995	4.079	5,724,264	4.0559	1.36%
2014-10-30	0	6.640	6.630	6.640	6.610	6.800	3,164,941	21,062,794	6.6550	3.995	3.989	3.995	3.977	4.091	5,260,441	4.0040	-2.35%
2014-10-29	0	6.800	6.780	6.800	6.740	6.870	3,276,000	22,256,940	6.7939	4.091	4.079	4.091	4.055	4.133	5,445,032	4.0876	0.89%
2014-10-28	0	6.740	6.730	6.750	6.640	6.780	3,325,434	22,375,944	6.7287	4.055	4.049	4.061	3.995	4.079	5,527,196	4.0483	1.20%
2014-10-27	0	6.660	6.650	6.670	6.620	6.890	2,246,000	15,076,620	6.7127	4.007	4.001	4.013	3.983	4.145	3,733,071	4.0387	-3.76%
2014-10-24	0	6.920	6.890	6.900	6.840	7.020	2,744,000	19,053,560	6.9437	4.163	4.145	4.151	4.115	4.224	4,560,796	4.1777	1.17%
2014-10-23	0	6.840	6.820	6.850	6.820	6.930	1,194,000	8,218,370	6.8831	4.115	4.103	4.121	4.103	4.169	1,984,545	4.1412	-0.44%
2014-10-22	0	6.870	6.820	6.870	6.810	6.910	1,850,000	12,716,400	6.8737	4.133	4.103	4.133	4.097	4.157	3,074,881	4.1356	0.29%
2014-10-21	0	6.850	6.820	6.850	6.660	6.880	3,950,000	26,917,140	6.8145	4.121	4.103	4.121	4.007	4.139	6,565,285	4.0999	1.93%
2014-10-20	0	6.720	6.720	6.730	6.600	6.770	2,664,000	17,847,200	6.6994	4.043	4.043	4.049	3.971	4.073	4,427,828	4.0307	1.20%
2014-10-17	0	6.640	6.630	6.640	6.560	6.850	5,018,000	33,373,560	6.6508	3.995	3.989	3.995	3.947	4.121	8,340,406	4.0014	-2.64%
2014-10-16	0	6.820	6.800	6.840	6.800	6.980	3,629,367	24,901,722	6.8612	4.103	4.091	4.115	4.091	4.200	6,032,362	4.1280	-2.43%
2014-10-15	0	6.990	6.960	7.000	6.900	7.070	1,365,434	9,540,857	6.9874	4.206	4.187	4.212	4.151	4.254	2,269,485	4.2040	0.29%
2014-10-14	0	6.970	6.960	6.970	6.930	7.100	1,815,416	12,726,486	7.0102	4.193	4.187	4.193	4.169	4.272	3,017,399	4.2177	-1.97%
2014-10-13	0	7.110	7.090	7.110	7.030	7.200	1,802,000	12,767,130	7.0850	4.278	4.266	4.278	4.230	4.332	2,995,100	4.2627	-1.39%
2014-10-10	0	7.210	7.200	7.240	7.160	7.350	1,526,000	11,028,440	7.2270	4.338	4.332	4.356	4.308	4.422	2,536,361	4.3481	-2.57%
2014-10-09	0	7.400	7.380	7.400	7.320	7.410	2,030,000	14,954,540	7.3668	4.452	4.440	4.452	4.404	4.458	3,374,058	4.4322	0.41%
2014-10-08	0	7.370	7.350	7.380	7.250	7.400	2,622,409	19,287,693	7.3550	4.434	4.422	4.440	4.362	4.452	4,358,700	4.4251	0.82%
2014-10-07	0	7.310	7.300	7.320	7.170	7.390	3,068,000	22,420,170	7.3077	4.398	4.392	4.404	4.314	4.446	5,099,315	4.3967	2.09%
2014-10-06	0	7.160	7.150	7.160	7.070	7.190	3,734,000	26,707,980	7.1526	4.308	4.302	4.308	4.254	4.326	6,206,272	4.3034	0.28%
2014-10-03	0	7.140	7.100	7.140	7.000	7.150	1,516,000	10,745,740	7.0882	4.296	4.272	4.296	4.212	4.302	2,519,740	4.2646	-0.42%
2014-09-30	0	7.170	7.130	7.150	6.990	7.190	3,528,000	24,963,800	7.0759	4.314	4.290	4.302	4.206	4.326	5,863,880	4.2572	0.14%
2014-09-29	0	7.160	7.130	7.160	7.070	7.300	4,850,000	34,696,840	7.1540	4.308	4.290	4.308	4.254	4.392	8,061,173	4.3042	-2.72%
2014-09-26	0	7.360	7.340	7.360	7.220	7.390	2,952,000	21,598,050	7.3164	4.428	4.416	4.428	4.344	4.446	4,906,512	4.4019	-0.54%
2014-09-25	0	7.400	7.370	7.410	7.280	7.500	5,414,000	40,011,480	7.3904	4.452	4.434	4.458	4.380	4.512	8,998,596	4.4464	-0.40%
2014-09-24	0	7.430	7.430	7.440	7.140	7.450	7,971,000	58,401,860	7.3268	4.470	4.470	4.476	4.296	4.482	13,248,580	4.4082	5.54%
2014-09-23	0	7.040	7.030	7.050	7.030	7.180	1,139,000	8,102,260	7.1135	4.236	4.230	4.242	4.230	4.320	1,893,129	4.2798	-1.26%
2014-09-22	0	7.130	7.130	7.140	7.100	7.160	1,668,000	11,892,400	7.1297	4.290	4.290	4.296	4.272	4.308	2,772,379	4.2896	-0.53%
2014-09-19	0	7.210	7.190	7.220	7.120	7.250	2,604,000	18,713,860	7.1866	4.313	4.301	4.319	4.259	4.337	4,353,462	4.2986	-0.14%
2014-09-18	0	7.220	7.180	7.210	7.150	7.260	2,143,829	15,479,104	7.2203	4.319	4.295	4.313	4.277	4.343	3,584,131	4.3188	0.70%
2014-09-17	0	7.170	7.160	7.170	7.040	7.190	3,282,000	23,450,610	7.1452	4.289	4.283	4.289	4.211	4.301	5,486,967	4.2739	1.27%
2014-09-16	0	7.080	7.050	7.090	7.030	7.500	5,428,000	39,079,140	7.1995	4.235	4.217	4.241	4.205	4.486	9,074,728	4.3064	-0.28%
2014-09-15	0	7.100	7.090	7.100	7.010	7.140	3,852,000	27,349,100	7.1000	4.247	4.241	4.247	4.193	4.271	6,439,914	4.2468	0.14%
2014-09-12	0	7.090	7.080	7.100	6.930	7.150	8,551,000	60,332,470	7.0556	4.241	4.235	4.247	4.145	4.277	14,295,873	4.2203	1.14%
2014-09-11	0	7.010	7.000	7.020	6.800	7.020	3,378,000	23,322,740	6.9043	4.193	4.187	4.199	4.067	4.199	5,647,463	4.1298	2.04%
2014-09-10	0	6.870	6.850	6.880	6.850	7.050	2,531,000	17,476,008	6.9048	4.109	4.097	4.115	4.097	4.217	4,231,418	4.1301	-2.55%
2014-09-08	0	7.050	7.030	7.050	6.950	7.050	2,294,000	16,134,200	7.0332	4.217	4.205	4.217	4.157	4.217	3,835,193	4.2069	0.00%
2014-09-05	0	7.050	7.030	7.050	6.960	7.060	5,166,000	36,231,820	7.0135	4.217	4.205	4.217	4.163	4.223	8,636,707	4.1951	0.71%
2014-09-04	0	7.000	6.990	7.000	6.890	7.030	4,924,000	34,381,231	6.9824	4.187	4.181	4.187	4.121	4.205	8,232,123	4.1765	0.72%
2014-09-03	0	6.950	6.940	6.950	6.860	6.970	5,630,000	39,112,060	6.9471	4.157	4.151	4.157	4.103	4.169	9,412,439	4.1554	1.46%
2014-09-02	0	6.850	6.830	6.850	6.780	6.870	1,992,000	13,599,160	6.8269	4.097	4.085	4.097	4.055	4.109	3,330,298	4.0835	0.15%
2014-09-01	0	6.840	6.820	6.850	6.450	6.850	3,636,000	24,465,840	6.7288	4.091	4.079	4.097	3.858	4.097	6,078,797	4.0248	5.23%
2014-08-29	0	6.500	6.460	6.500	6.380	6.560	2,812,000	18,207,620	6.4750	3.888	3.864	3.888	3.816	3.924	4,701,204	3.8730	-0.76%
2014-08-28	0	6.550	6.520	6.570	6.450	6.800	4,564,000	30,312,690	6.6417	3.918	3.900	3.930	3.858	4.067	7,630,262	3.9727	-1.50%
2014-08-27	0	6.650	6.630	6.670	6.600	6.740	1,795,500	11,971,965	6.6678	3.978	3.966	3.990	3.948	4.031	3,001,782	3.9883	-1.63%
2014-08-26	0	6.760	6.740	6.760	6.730	6.910	2,302,000	15,592,920	6.7736	4.043	4.031	4.043	4.026	4.133	3,848,567	4.0516	-2.03%
2014-08-25	0	6.900	6.870	6.900	6.820	6.900	1,782,000	12,254,000	6.8765	4.127	4.109	4.127	4.079	4.127	2,979,213	4.1132	0.29%
2014-08-22	0	6.880	6.860	6.880	6.590	6.890	5,487,800	37,441,108	6.8226	4.115	4.103	4.115	3.942	4.121	9,174,704	4.0809	3.61%
2014-08-21	0	6.640	6.600	6.640	6.540	6.660	4,754,000	31,296,830	6.5833	3.972	3.948	3.972	3.912	3.984	7,947,910	3.9377	1.37%
2014-08-20	0	6.550	6.550	6.580	6.550	6.640	1,750,000	11,516,000	6.5806	3.918	3.918	3.936	3.918	3.972	2,925,714	3.9361	-0.61%
2014-08-19	0	6.590	6.580	6.590	6.570	6.670	1,248,000	8,257,720	6.6168	3.942	3.936	3.942	3.930	3.990	2,086,452	3.9578	-0.30%
2014-08-18	0	6.610	6.610	6.620	6.520	6.630	1,118,000	7,357,500	6.5809	3.954	3.954	3.960	3.900	3.966	1,869,113	3.9364	-0.75%
2014-08-15	0	6.660	6.650	6.660	6.610	6.710	1,758,000	11,692,076	6.6508	3.984	3.978	3.984	3.954	4.014	2,939,088	3.9781	-0.30%
2014-08-14	0	6.680	6.670	6.680	6.550	6.810	5,618,000	37,685,980	6.7081	3.996	3.990	3.996	3.918	4.073	9,392,377	4.0124	0.60%
2014-08-13	0	6.640	6.620	6.640	6.420	6.660	8,432,000	55,700,740	6.6059	3.972	3.960	3.972	3.840	3.984	14,096,925	3.9513	3.43%
2014-08-12	0	6.420	6.400	6.420	6.300	6.450	868,000	5,547,550	6.3912	3.840	3.828	3.840	3.768	3.858	1,451,154	3.8229	0.47%
2014-08-11	0	6.390	6.370	6.390	6.330	6.400	738,000	4,697,100	6.3646	3.822	3.810	3.822	3.786	3.828	1,233,815	3.8070	0.47%
2014-08-08	0	6.360	6.320	6.360	6.300	6.450	1,014,000	6,439,724	6.3508	3.804	3.780	3.804	3.768	3.858	1,695,242	3.7987	-0.93%
2014-08-07	0	6.420	6.390	6.420	6.350	6.490	1,634,000	10,521,220	6.4389	3.840	3.822	3.840	3.798	3.882	2,731,781	3.8514	-0.16%
2014-08-06	0	6.430	6.440	6.450	6.260	6.450	2,474,000	15,861,570	6.4113	3.846	3.852	3.858	3.744	3.858	4,136,123	3.8349	1.10%
2014-08-05	0	6.360	6.330	6.370	6.260	6.370	1,332,000	8,421,290	6.3223	3.804	3.786	3.810	3.744	3.810	2,226,886	3.7816	0.95%
2014-08-04	0	6.300	6.290	6.300	6.240	6.360	1,074,000	6,761,240	6.2954	3.768	3.762	3.768	3.732	3.804	1,795,552	3.7655	1.12%
2014-08-01	0	6.230	6.210	6.240	6.190	6.300	946,000	5,903,660	6.2407	3.726	3.714	3.732	3.703	3.768	1,581,557	3.7328	-1.58%
2014-07-31	0	6.330	6.340	6.350	6.250	6.360	702,000	4,435,420	6.3183	3.786	3.792	3.798	3.738	3.804	1,173,629	3.7792	-0.47%
2014-07-30	0	6.360	6.330	6.360	6.300	6.470	1,862,000	11,915,040	6.3991	3.804	3.786	3.804	3.768	3.870	3,112,959	3.8276	-0.47%
2014-07-29	0	6.390	6.360	6.390	6.290	6.390	1,608,000	10,212,010	6.3508	3.822	3.804	3.822	3.762	3.822	2,688,313	3.7987	1.59%
2014-07-28	0	6.290	6.280	6.300	6.260	6.350	986,000	6,205,420	6.2935	3.762	3.756	3.768	3.744	3.798	1,648,431	3.7644	-0.16%
2014-07-25	0	6.300	6.300	6.320	6.270	6.390	1,140,000	7,192,780	6.3095	3.768	3.768	3.780	3.750	3.822	1,905,894	3.7740	-1.25%
2014-07-24	0	6.380	6.380	6.390	6.370	6.460	1,174,000	7,499,380	6.3879	3.816	3.816	3.822	3.810	3.864	1,962,736	3.8209	-1.69%
2014-07-23	0	6.490	6.480	6.490	6.320	6.490	3,966,000	25,521,910	6.4352	3.882	3.876	3.882	3.780	3.882	6,630,503	3.8492	2.69%
2014-07-22	0	6.320	6.310	6.330	6.200	6.330	3,060,000	19,286,760	6.3029	3.780	3.774	3.786	3.708	3.786	5,115,820	3.7700	1.61%
2014-07-21	0	6.220	6.220	6.250	6.180	6.270	2,264,000	14,093,580	6.2251	3.720	3.720	3.738	3.697	3.750	3,785,038	3.7235	0.16%
2014-07-18	0	6.210	6.200	6.220	6.140	6.290	1,820,000	11,257,890	6.1857	3.714	3.708	3.720	3.673	3.762	3,042,742	3.6999	-1.27%
2014-07-17	0	6.290	6.290	6.300	6.200	6.420	6,726,000	42,637,780	6.3392	3.762	3.762	3.768	3.708	3.840	11,244,772	3.7918	2.28%
2014-07-16	0	6.150	6.120	6.150	6.060	6.180	1,228,000	7,522,280	6.1256	3.679	3.661	3.679	3.625	3.697	2,053,015	3.6640	0.16%
2014-07-15	0	6.140	6.120	6.140	6.000	6.150	2,164,000	13,139,020	6.0716	3.673	3.661	3.673	3.589	3.679	3,617,854	3.6317	1.66%
2014-07-14	0	6.040	6.030	6.070	6.000	6.180	2,364,000	14,314,770	6.0553	3.613	3.607	3.631	3.589	3.697	3,952,221	3.6220	-1.15%
2014-07-11	0	6.110	6.100	6.150	6.100	6.260	1,314,000	8,120,120	6.1797	3.655	3.649	3.679	3.649	3.744	2,196,793	3.6964	-2.40%
2014-07-10	0	6.260	6.260	6.270	6.050	6.280	3,658,000	22,831,070	6.2414	3.744	3.744	3.750	3.619	3.756	6,115,578	3.7333	3.30%
2014-07-09	0	6.060	6.040	6.060	6.010	6.090	802,000	4,844,400	6.0404	3.625	3.613	3.625	3.595	3.643	1,340,813	3.6130	-0.66%
2014-07-08	0	6.100	6.090	6.110	6.050	6.140	1,416,000	8,615,100	6.0841	3.649	3.643	3.655	3.619	3.673	2,367,320	3.6392	-0.16%
2014-07-07	0	6.110	6.090	6.110	6.050	6.160	2,528,000	15,441,640	6.1082	3.655	3.643	3.655	3.619	3.685	4,226,403	3.6536	0.99%
2014-07-04	0	6.050	6.030	6.040	5.870	6.050	3,622,000	21,620,000	5.9691	3.619	3.607	3.613	3.511	3.619	6,055,392	3.5704	3.42%
2014-07-03	0	5.850	5.830	5.850	5.810	5.920	1,402,000	8,212,220	5.8575	3.499	3.487	3.499	3.475	3.541	2,343,915	3.5036	-0.68%
2014-07-02	0	5.890	5.860	5.890	5.750	5.960	1,324,000	7,800,800	5.8918	3.523	3.505	3.523	3.439	3.565	2,213,511	3.5242	0.51%
2014-06-30	0	5.860	5.830	5.880	5.770	5.880	1,144,400	6,675,700	5.8334	3.505	3.487	3.517	3.451	3.517	1,913,250	3.4892	0.00%
2014-06-27	0	5.860	5.840	5.860	5.780	5.890	1,292,000	7,541,840	5.8373	3.505	3.493	3.505	3.457	3.523	2,160,013	3.4916	0.69%
2014-06-26	0	5.820	5.810	5.840	5.810	5.970	1,587,551	9,292,997	5.8537	3.481	3.475	3.493	3.475	3.571	2,654,126	3.5013	-2.68%
2014-06-25	0	5.980	5.950	5.980	5.740	5.980	4,312,000	25,318,620	5.8717	3.577	3.559	3.577	3.433	3.577	7,208,959	3.5121	4.36%
2014-06-24	0	5.730	5.730	5.750	5.700	5.850	1,720,000	9,871,260	5.7391	3.427	3.427	3.439	3.409	3.499	2,875,559	3.4328	-1.21%
2014-06-23	0	5.800	5.770	5.780	5.680	5.830	3,944,000	22,785,940	5.7774	3.469	3.451	3.457	3.397	3.487	6,593,723	3.4557	1.22%
2014-06-20	0	5.730	5.710	5.740	5.680	5.890	4,092,000	23,524,160	5.7488	3.427	3.415	3.433	3.397	3.523	6,841,155	3.4386	0.17%
2014-06-19	0	5.720	5.720	5.730	5.670	6.090	9,072,000	52,376,520	5.7734	3.421	3.421	3.427	3.391	3.643	15,166,900	3.4533	-4.67%
2014-06-18	0	6.000	5.970	6.000	5.950	6.150	4,104,000	24,703,940	6.0195	3.589	3.571	3.589	3.559	3.679	6,861,217	3.6005	-2.44%
2014-06-17	0	6.150	6.130	6.160	6.100	6.160	1,350,000	8,278,040	6.1319	3.679	3.667	3.685	3.649	3.685	2,256,979	3.6678	0.65%
2014-06-16	0	6.110	6.100	6.130	6.100	6.200	1,310,000	8,023,980	6.1252	3.655	3.649	3.667	3.649	3.708	2,190,106	3.6637	-0.81%
2014-06-13	0	6.160	6.150	6.160	6.120	6.210	3,180,000	19,590,640	6.1606	3.685	3.679	3.685	3.661	3.714	5,316,440	3.6849	0.16%
2014-06-12	0	6.150	6.140	6.150	6.100	6.180	2,154,000	13,234,420	6.1441	3.679	3.673	3.679	3.649	3.697	3,601,136	3.6751	-0.49%
2014-06-11	0	6.180	6.160	6.180	6.070	6.230	2,844,950	17,520,060	6.1583	3.697	3.685	3.697	3.631	3.726	4,756,291	3.6836	-0.16%
2014-06-10	0	6.190	6.180	6.190	6.160	6.330	2,348,000	14,586,410	6.2123	3.703	3.697	3.703	3.685	3.786	3,925,472	3.7158	-1.59%
2014-06-09	0	6.290	6.280	6.290	6.240	6.400	1,542,000	9,700,636	6.2909	3.762	3.756	3.762	3.732	3.828	2,577,972	3.7629	-0.53%
2014-06-06	0	6.390	6.340	6.390	6.340	6.480	1,922,000	12,303,530	6.4014	3.782	3.753	3.782	3.753	3.836	3,246,959	3.7892	-0.78%
2014-06-05	0	6.440	6.430	6.450	6.320	6.500	3,842,000	24,711,080	6.4318	3.812	3.806	3.818	3.741	3.848	6,490,539	3.8072	2.06%
2014-06-04	0	6.310	6.290	6.350	6.230	6.420	3,754,000	23,769,040	6.3317	3.735	3.723	3.759	3.688	3.800	6,341,875	3.7480	-0.63%
2014-06-03	0	6.350	6.340	6.350	6.210	6.400	2,736,000	17,343,160	6.3389	3.759	3.753	3.759	3.676	3.788	4,622,102	3.7522	0.79%
2014-05-30	0	6.300	6.300	6.360	6.300	6.560	2,033,000	13,024,490	6.4065	3.729	3.729	3.765	3.729	3.883	3,434,478	3.7923	-1.56%
2014-05-29	0	6.400	6.370	6.420	6.340	6.530	2,000,000	12,891,500	6.4458	3.788	3.771	3.800	3.753	3.865	3,378,729	3.8155	-0.47%
2014-05-28	0	6.430	6.430	6.440	6.430	6.540	1,310,000	8,495,800	6.4853	3.806	3.806	3.812	3.806	3.871	2,213,068	3.8389	-0.46%
2014-05-27	0	6.460	6.450	6.470	6.370	6.620	2,078,000	13,475,380	6.4848	3.824	3.818	3.830	3.771	3.919	3,510,500	3.8386	-2.27%
2014-05-26	0	6.610	6.600	6.610	6.540	6.650	6,488,000	42,801,920	6.5971	3.913	3.907	3.913	3.871	3.936	10,960,597	3.9051	1.23%
2014-05-23	0	6.530	6.520	6.530	6.310	6.540	5,696,000	36,708,550	6.4446	3.865	3.859	3.865	3.735	3.871	9,622,621	3.8148	3.65%
2014-05-22	0	6.300	6.290	6.300	6.150	6.340	4,602,000	28,882,740	6.2761	3.729	3.723	3.729	3.640	3.753	7,774,456	3.7151	0.96%
2014-05-21	0	6.240	6.250	6.260	6.140	6.290	1,922,000	11,987,360	6.2369	3.694	3.700	3.706	3.635	3.723	3,246,959	3.6919	1.46%
2014-05-20	0	6.150	6.140	6.150	6.100	6.200	1,415,000	8,701,290	6.1493	3.640	3.635	3.640	3.611	3.670	2,390,451	3.6400	0.33%
2014-05-19	0	6.130	6.080	6.140	5.960	6.220	4,214,010	25,507,180	6.0529	3.629	3.599	3.635	3.528	3.682	7,118,999	3.5830	-0.81%
2014-05-16	0	6.180	6.150	6.180	6.090	6.200	760,800	4,672,776	6.1419	3.658	3.640	3.658	3.605	3.670	1,285,269	3.6356	0.49%
2014-05-15	0	6.150	6.110	6.150	6.080	6.430	3,918,000	24,262,100	6.1925	3.640	3.617	3.640	3.599	3.806	6,618,930	3.6656	-2.38%
2014-05-14	0	6.300	6.280	6.300	6.260	6.450	2,274,000	14,406,770	6.3354	3.729	3.717	3.729	3.706	3.818	3,841,615	3.7502	-1.56%
2014-05-13	0	6.400	6.390	6.420	6.200	6.420	4,614,500	29,284,135	6.3461	3.788	3.782	3.800	3.670	3.800	7,795,573	3.7565	3.39%
2014-05-12	0	6.190	6.180	6.200	6.060	6.200	5,936,000	36,345,440	6.1229	3.664	3.658	3.670	3.587	3.670	10,028,068	3.6244	1.64%
2014-05-09	0	6.090	6.080	6.100	5.910	6.110	3,306,000	19,948,670	6.0341	3.605	3.599	3.611	3.498	3.617	5,585,039	3.5718	1.50%
2014-05-08	0	6.000	5.990	6.000	5.900	6.250	9,354,000	56,787,840	6.0710	3.552	3.546	3.552	3.492	3.700	15,802,316	3.5936	0.17%
2014-05-07	0	5.990	6.000	6.010	5.980	6.580	12,078,000	75,318,720	6.2360	3.546	3.552	3.558	3.540	3.895	20,404,145	3.6913	-7.42%
2014-05-05	0	6.470	6.450	6.480	6.380	6.500	2,770,000	17,876,480	6.4536	3.830	3.818	3.836	3.777	3.848	4,679,540	3.8201	0.00%
2014-05-02	0	6.470	6.460	6.470	6.220	6.520	8,064,000	51,833,560	6.4278	3.830	3.824	3.830	3.682	3.859	13,623,036	3.8048	2.86%
2014-04-30	0	6.290	6.270	6.290	6.090	6.350	4,282,000	26,606,280	6.2135	3.723	3.711	3.723	3.605	3.759	7,233,859	3.6780	0.64%
2014-04-29	0	6.250	6.230	6.250	6.040	6.290	10,964,000	67,873,640	6.1906	3.700	3.688	3.700	3.575	3.723	18,522,193	3.6644	4.17%
2014-04-28	0	6.000	5.960	6.000	5.850	6.180	8,102,000	48,661,520	6.0061	3.552	3.528	3.552	3.463	3.658	13,687,232	3.5552	-0.50%
2014-04-25	0	6.030	6.020	6.030	5.960	6.060	4,790,000	28,819,880	6.0167	3.569	3.563	3.569	3.528	3.587	8,092,056	3.5615	-0.17%
2014-04-24	0	6.040	6.020	6.040	5.800	6.100	10,872,000	65,400,880	6.0155	3.575	3.563	3.575	3.433	3.611	18,366,772	3.5608	3.96%
2014-04-23	0	5.810	5.790	5.810	5.560	5.820	3,842,000	21,905,770	5.7017	3.439	3.427	3.439	3.291	3.445	6,490,539	3.3750	3.01%
2014-04-22	0	5.640	5.640	5.650	5.540	5.740	2,122,000	11,953,380	5.6331	3.339	3.339	3.344	3.279	3.398	3,584,832	3.3344	-1.05%
2014-04-17	0	5.700	5.690	5.710	5.680	5.890	3,592,000	20,665,450	5.7532	3.374	3.368	3.380	3.362	3.487	6,068,198	3.4055	-2.23%
2014-04-16	0	5.830	5.820	5.840	5.620	5.900	11,767,500	68,351,615	5.8085	3.451	3.445	3.457	3.327	3.492	19,879,598	3.4383	3.74%
2014-04-15	0	5.620	5.610	5.620	5.470	5.640	7,004,000	39,173,930	5.5931	3.327	3.321	3.327	3.238	3.339	11,832,310	3.3108	2.00%
2014-04-14	0	5.510	5.500	5.510	5.450	5.550	1,540,000	8,461,720	5.4946	3.262	3.256	3.262	3.226	3.285	2,601,621	3.2525	0.55%
2014-04-11	0	5.480	5.480	5.490	5.430	5.600	2,644,000	14,539,040	5.4989	3.244	3.244	3.250	3.214	3.315	4,466,680	3.2550	-1.44%
2014-04-10	0	5.560	5.550	5.560	5.370	5.570	3,165,526	17,393,755	5.4947	3.291	3.285	3.291	3.179	3.297	5,347,728	3.2526	3.54%
2014-04-09	0	5.370	5.360	5.370	5.320	5.510	1,674,000	9,079,140	5.4236	3.179	3.173	3.179	3.149	3.262	2,827,996	3.2104	0.75%
2014-04-08	0	5.330	5.320	5.330	5.310	5.400	1,368,000	7,299,280	5.3357	3.155	3.149	3.155	3.143	3.196	2,311,051	3.1584	-1.48%
2014-04-07	0	5.410	5.410	5.420	5.390	5.440	746,000	4,034,560	5.4083	3.202	3.202	3.208	3.191	3.220	1,260,266	3.2014	-0.73%
2014-04-04	0	5.450	5.430	5.450	5.390	5.530	1,840,000	10,025,640	5.4487	3.226	3.214	3.226	3.191	3.273	3,108,431	3.2253	-0.91%
2014-04-03	0	5.500	5.500	5.520	5.330	5.570	4,154,000	22,732,200	5.4724	3.256	3.256	3.268	3.155	3.297	7,017,621	3.2393	2.42%
2014-04-02	0	5.370	5.340	5.370	5.300	5.380	2,232,000	11,942,030	5.3504	3.179	3.161	3.179	3.137	3.185	3,770,662	3.1671	1.13%
2014-04-01	0	5.310	5.300	5.330	5.290	5.410	2,596,000	13,832,510	5.3284	3.143	3.137	3.155	3.131	3.202	4,385,590	3.1541	-0.75%
2014-03-31	0	5.350	5.350	5.360	5.260	5.450	1,668,000	8,883,760	5.3260	3.167	3.167	3.173	3.114	3.226	2,817,860	3.1527	-0.37%
2014-03-28	0	5.370	5.370	5.380	5.330	5.530	2,928,000	15,880,350	5.4236	3.179	3.179	3.185	3.155	3.273	4,946,460	3.2104	-0.37%
2014-03-27	0	5.390	5.390	5.400	5.160	5.590	10,058,000	54,204,200	5.3892	3.191	3.191	3.196	3.054	3.309	16,991,629	3.1901	2.67%
2014-03-26	0	5.250	5.240	5.250	5.100	5.270	4,906,000	25,632,920	5.2248	3.108	3.102	3.108	3.019	3.120	8,288,023	3.0928	2.94%
2014-03-25	0	5.100	5.090	5.100	5.070	5.140	3,032,000	15,475,720	5.1041	3.019	3.013	3.019	3.001	3.043	5,122,153	3.0213	0.20%
2014-03-24	0	5.090	5.050	5.090	5.000	5.110	2,217,237	11,171,836	5.0386	3.013	2.989	3.013	2.960	3.025	3,745,722	2.9826	0.59%
2014-03-21	0	5.060	5.030	5.090	4.900	5.090	3,118,000	15,626,900	5.0118	2.995	2.977	3.013	2.900	3.013	5,267,439	2.9667	3.27%
2014-03-20	0	4.900	4.880	4.900	4.860	4.980	1,802,000	8,875,440	4.9253	2.900	2.889	2.900	2.877	2.948	3,044,235	2.9155	-1.01%
2014-03-19	0	4.950	4.930	4.950	4.830	4.980	1,502,000	7,392,740	4.9219	2.930	2.918	2.930	2.859	2.948	2,537,426	2.9135	2.70%
2014-03-18	0	4.820	4.810	4.820	4.660	4.830	1,054,800	5,049,648	4.7873	2.853	2.847	2.853	2.758	2.859	1,781,942	2.8338	3.21%
2014-03-17	0	4.670	4.660	4.680	4.600	4.750	1,880,000	8,751,880	4.6553	2.764	2.758	2.770	2.723	2.812	3,176,005	2.7556	-1.68%
2014-03-14	0	4.750	4.750	4.760	4.700	4.830	2,196,000	10,456,960	4.7618	2.812	2.812	2.818	2.782	2.859	3,709,845	2.8187	-1.66%
2014-03-13	0	4.830	4.800	4.830	4.790	4.910	1,858,000	8,990,700	4.8389	2.859	2.841	2.859	2.835	2.906	3,138,839	2.8643	-1.43%
2014-03-12	0	4.900	4.890	4.900	4.870	5.000	2,238,000	11,004,300	4.9170	2.900	2.895	2.900	2.883	2.960	3,780,798	2.9106	-2.00%
2014-03-11	0	5.000	4.990	5.000	4.900	5.040	820,000	4,078,900	4.9743	2.960	2.954	2.960	2.900	2.983	1,385,279	2.9445	1.01%
2014-03-10	0	4.950	4.930	4.950	4.920	5.020	1,552,000	7,714,040	4.9704	2.930	2.918	2.930	2.912	2.972	2,621,894	2.9422	-0.80%
2014-03-07	0	4.990	4.960	5.000	4.950	5.110	2,937,000	14,767,930	5.0282	2.954	2.936	2.960	2.930	3.025	4,961,664	2.9764	-1.77%
2014-03-06	0	5.080	5.070	5.080	5.050	5.090	790,000	4,002,300	5.0662	3.007	3.001	3.007	2.989	3.013	1,334,598	2.9989	-0.39%
2014-03-05	0	5.100	5.060	5.100	5.030	5.170	1,730,000	8,806,660	5.0906	3.019	2.995	3.019	2.977	3.060	2,922,601	3.0133	0.20%
2014-03-04	0	5.090	5.090	5.110	5.030	5.170	1,986,000	10,097,560	5.0844	3.013	3.013	3.025	2.977	3.060	3,355,078	3.0096	-1.74%
2014-03-03	0	5.180	5.170	5.180	4.920	5.240	3,196,000	16,557,522	5.1807	3.066	3.060	3.066	2.912	3.102	5,399,209	3.0667	2.57%
2014-02-28	0	5.050	5.050	5.060	4.840	5.100	3,518,000	17,550,960	4.9889	2.989	2.989	2.995	2.865	3.019	5,943,185	2.9531	4.34%
2014-02-27	0	4.840	4.830	4.840	4.740	4.850	892,000	4,296,560	4.8168	2.865	2.859	2.865	2.806	2.871	1,506,913	2.8512	1.26%
2014-02-26	0	4.780	4.760	4.800	4.710	4.780	1,302,849	6,177,330	4.7414	2.829	2.818	2.841	2.788	2.829	2,200,987	2.8066	0.42%
2014-02-25	0	4.760	4.760	4.790	4.740	4.890	2,236,000	10,754,200	4.8096	2.818	2.818	2.835	2.806	2.895	3,777,419	2.8470	-1.04%
2014-02-24	0	4.810	4.810	4.820	4.810	5.040	1,778,868	8,651,383	4.8634	2.847	2.847	2.853	2.847	2.983	3,005,157	2.8788	-3.22%
2014-02-21	0	4.970	4.960	4.970	4.920	5.080	3,074,000	15,380,400	5.0034	2.942	2.936	2.942	2.912	3.007	5,193,107	2.9617	-1.39%
2014-02-20	0	5.040	5.040	5.050	5.010	5.100	1,690,000	8,528,660	5.0465	2.983	2.983	2.989	2.966	3.019	2,855,026	2.9872	0.00%
2014-02-19	0	5.040	5.040	5.050	5.010	5.100	1,510,000	7,628,120	5.0517	2.983	2.983	2.989	2.966	3.019	2,550,941	2.9903	-0.98%
2014-02-18	0	5.090	5.080	5.090	5.010	5.130	1,540,523	7,787,399	5.0550	3.013	3.007	3.013	2.966	3.037	2,602,505	2.9923	0.99%
2014-02-17	0	5.040	5.040	5.050	5.040	5.130	1,556,000	7,910,940	5.0842	2.983	2.983	2.989	2.983	3.037	2,628,651	3.0095	0.00%
2014-02-14	0	5.040	5.040	5.050	4.960	5.060	1,230,000	6,183,920	5.0276	2.983	2.983	2.989	2.936	2.995	2,077,918	2.9760	1.82%
2014-02-13	0	4.950	4.930	4.950	4.900	5.090	3,155,353	15,757,911	4.9940	2.930	2.918	2.930	2.900	3.013	5,330,542	2.9562	-1.59%
2014-02-12	0	5.030	5.020	5.030	4.950	5.040	2,414,000	12,080,740	5.0044	2.977	2.972	2.977	2.930	2.983	4,078,126	2.9623	2.24%
2014-02-11	0	4.920	4.920	4.930	4.750	4.940	2,204,000	10,790,320	4.8958	2.912	2.912	2.918	2.812	2.924	3,723,360	2.8980	2.93%
2014-02-10	0	4.780	4.750	4.780	4.730	4.780	1,070,000	5,084,860	4.7522	2.829	2.812	2.829	2.800	2.829	1,807,620	2.8130	0.42%
2014-02-07	0	4.760	4.750	4.760	4.690	4.830	3,200,764	15,190,093	4.7458	2.818	2.812	2.818	2.776	2.859	5,407,257	2.8092	1.49%
2014-02-06	0	4.690	4.660	4.700	4.580	4.720	1,162,000	5,382,620	4.6322	2.776	2.758	2.782	2.711	2.794	1,963,042	2.7420	1.96%
2014-02-05	0	4.600	4.600	4.620	4.570	4.750	3,267,918	15,085,887	4.6164	2.723	2.723	2.735	2.705	2.812	5,520,705	2.7326	-1.71%
2014-02-04	0	4.680	4.670	4.680	4.650	4.800	2,336,000	10,929,220	4.6786	2.770	2.764	2.770	2.753	2.841	3,946,356	2.7694	-3.51%
2014-01-30	0	4.850	4.850	4.860	4.820	4.950	1,704,000	8,292,400	4.8664	2.871	2.871	2.877	2.853	2.930	2,878,677	2.8806	-3.00%
2014-01-29	0	5.000	5.000	5.010	4.900	5.040	1,858,000	9,225,160	4.9651	2.960	2.960	2.966	2.900	2.983	3,138,839	2.9390	2.46%
2014-01-28	0	4.880	4.860	4.880	4.770	4.900	2,590,000	12,570,160	4.8533	2.889	2.877	2.889	2.824	2.900	4,375,454	2.8729	1.46%
2014-01-27	0	4.810	4.800	4.820	4.720	4.900	7,227,931	34,660,912	4.7954	2.847	2.841	2.853	2.794	2.900	12,210,611	2.8386	-5.31%
2014-01-24	0	5.080	5.080	5.100	5.070	5.350	3,068,000	15,843,520	5.1641	3.007	3.007	3.019	3.001	3.167	5,182,971	3.0568	-3.24%
2014-01-23	0	5.250	5.240	5.250	5.190	5.340	2,926,000	15,297,980	5.2283	3.108	3.102	3.108	3.072	3.161	4,943,081	3.0948	-1.50%
2014-01-22	0	5.330	5.330	5.350	5.300	5.420	2,650,000	14,241,590	5.3742	3.155	3.155	3.167	3.137	3.208	4,476,816	3.1812	-0.37%
2014-01-21	0	5.350	5.350	5.370	5.340	5.490	2,076,052	11,206,329	5.3979	3.167	3.167	3.179	3.161	3.250	3,507,209	3.1952	-0.93%
2014-01-20	0	5.400	5.380	5.400	5.320	5.620	3,409,000	18,759,460	5.5029	3.196	3.185	3.196	3.149	3.327	5,759,044	3.2574	-3.74%
2014-01-17	0	5.610	5.600	5.610	5.550	5.690	2,038,000	11,427,260	5.6071	3.321	3.315	3.321	3.285	3.368	3,442,925	3.3191	-0.18%
2014-01-16	0	5.620	5.620	5.650	5.580	5.690	3,032,000	17,113,896	5.6444	3.327	3.327	3.344	3.303	3.368	5,122,153	3.3412	-1.06%
2014-01-15	0	5.680	5.660	5.700	5.620	5.720	2,250,000	12,777,010	5.6787	3.362	3.350	3.374	3.327	3.386	3,801,070	3.3614	-0.53%
2014-01-14	0	5.710	5.710	5.730	5.550	5.730	2,092,000	11,840,620	5.6600	3.380	3.380	3.392	3.285	3.392	3,534,151	3.3503	0.53%
2014-01-13	0	5.680	5.640	5.680	5.630	5.760	2,234,000	12,662,008	5.6679	3.362	3.339	3.362	3.333	3.410	3,774,040	3.3550	0.89%
2014-01-10	0	5.630	5.610	5.620	5.600	5.680	2,214,000	12,488,790	5.6408	3.333	3.321	3.327	3.315	3.362	3,740,253	3.3390	0.36%
2014-01-09	0	5.610	5.610	5.630	5.600	5.810	2,722,000	15,509,640	5.6979	3.321	3.321	3.333	3.315	3.439	4,598,450	3.3728	-2.26%
2014-01-08	0	5.740	5.740	5.750	5.570	5.780	2,956,000	16,943,970	5.7321	3.398	3.398	3.404	3.297	3.421	4,993,762	3.3930	2.14%
2014-01-07	0	5.620	5.620	5.630	5.500	5.700	2,662,000	14,889,400	5.5933	3.327	3.327	3.333	3.256	3.374	4,497,089	3.3109	-0.88%
2014-01-06	0	5.670	5.670	5.690	5.660	5.920	6,784,000	39,002,360	5.7492	3.356	3.356	3.368	3.350	3.504	11,460,649	3.4032	-4.87%
2014-01-03	0	5.960	5.970	5.980	5.760	6.080	8,106,000	48,029,140	5.9251	3.528	3.534	3.540	3.410	3.599	13,693,989	3.5073	1.53%
2014-01-02	0	5.870	5.870	5.880	5.810	5.930	5,204,000	30,562,640	5.8729	3.475	3.475	3.481	3.439	3.510	8,791,453	3.4764	-0.34%
2013-12-31	0	5.890	5.840	5.890	5.770	5.940	3,090,000	18,067,300	5.8470	3.487	3.457	3.487	3.415	3.516	5,220,137	3.4611	1.20%
2013-12-30	0	5.820	5.810	5.820	5.760	6.000	6,758,000	39,336,440	5.8207	3.445	3.439	3.445	3.410	3.552	11,416,726	3.4455	-3.00%
2013-12-27	0	6.000	6.000	6.010	5.420	6.120	19,307,000	113,341,630	5.8705	3.552	3.552	3.558	3.208	3.623	32,616,562	3.4750	11.52%
2013-12-24	0	5.380	5.360	5.380	5.240	5.390	1,990,000	10,544,040	5.2985	3.185	3.173	3.185	3.102	3.191	3,361,836	3.1364	1.13%
2013-12-23	0	5.320	5.310	5.350	5.280	5.390	2,160,000	11,486,260	5.3177	3.149	3.143	3.167	3.125	3.191	3,649,028	3.1478	0.19%
2013-12-20	0	5.310	5.300	5.310	5.280	5.360	2,532,000	13,453,360	5.3133	3.143	3.137	3.143	3.125	3.173	4,277,471	3.1452	-0.19%
2013-12-19	0	5.320	5.300	5.320	5.270	5.680	4,484,000	24,344,500	5.4292	3.149	3.137	3.149	3.120	3.362	7,575,111	3.2137	-5.84%
2013-12-18	0	5.650	5.620	5.650	5.560	5.690	3,444,000	19,389,120	5.6298	3.344	3.327	3.344	3.291	3.368	5,818,172	3.3325	1.07%
2013-12-17	0	5.590	5.580	5.590	5.550	5.700	2,960,000	16,572,240	5.5987	3.309	3.303	3.309	3.285	3.374	5,000,519	3.3141	-0.18%
2013-12-16	0	5.600	5.590	5.600	5.500	5.720	7,586,000	42,714,980	5.6308	3.315	3.309	3.315	3.256	3.386	12,815,520	3.3331	1.82%
2013-12-13	0	5.500	5.490	5.500	5.400	5.510	4,732,000	25,849,440	5.4627	3.256	3.250	3.256	3.196	3.262	7,994,073	3.2336	0.92%
2013-12-12	0	5.450	5.440	5.450	5.290	5.550	6,566,728	35,590,762	5.4199	3.226	3.220	3.226	3.131	3.285	11,093,598	3.2082	-0.18%
2013-12-11	0	5.460	5.450	5.470	5.200	5.520	12,534,000	67,953,340	5.4215	3.232	3.226	3.238	3.078	3.268	21,174,496	3.2092	5.00%
2013-12-10	0	5.200	5.190	5.240	5.150	5.300	2,916,000	15,239,100	5.2260	3.078	3.072	3.102	3.048	3.137	4,926,187	3.0935	-0.95%
2013-12-09	0	5.250	5.250	5.260	5.170	5.260	1,524,000	7,951,320	5.2174	3.108	3.108	3.114	3.060	3.114	2,574,592	3.0884	-0.19%
2013-12-06	0	5.260	5.260	5.270	5.180	5.290	2,346,000	12,324,000	5.2532	3.114	3.114	3.120	3.066	3.131	3,963,249	3.1096	1.35%
2013-12-05	0	5.190	5.190	5.210	5.100	5.240	1,802,000	9,369,920	5.1997	3.072	3.072	3.084	3.019	3.102	3,044,235	3.0779	0.39%
2013-12-04	0	5.170	5.160	5.190	5.150	5.250	2,306,843	12,010,041	5.2063	3.060	3.054	3.072	3.048	3.108	3,897,099	3.0818	-1.15%
2013-12-03	0	5.230	5.230	5.250	5.150	5.280	1,746,849	9,112,614	5.2166	3.096	3.096	3.108	3.048	3.125	2,951,065	3.0879	-0.38%
2013-12-02	0	5.250	5.240	5.250	5.160	5.260	1,986,000	10,324,140	5.1985	3.108	3.102	3.108	3.054	3.114	3,355,078	3.0772	0.57%
2013-11-29	0	5.220	5.200	5.220	5.180	5.290	1,152,000	5,990,160	5.1998	3.090	3.078	3.090	3.066	3.131	1,946,148	3.0780	0.58%
2013-11-28	0	5.190	5.180	5.200	5.160	5.340	2,324,000	12,144,300	5.2256	3.072	3.066	3.078	3.054	3.161	3,926,083	3.0932	0.58%
2013-11-27	0	5.160	5.140	5.170	5.030	5.220	2,546,000	13,036,840	5.1205	3.054	3.043	3.060	2.977	3.090	4,301,122	3.0310	2.79%
2013-11-26	0	5.020	5.020	5.040	5.010	5.260	4,318,000	22,101,650	5.1185	2.972	2.972	2.983	2.966	3.114	7,294,676	3.0298	-3.83%
2013-11-25	0	5.220	5.210	5.220	5.210	5.310	2,984,000	15,641,060	5.2416	3.090	3.084	3.090	3.084	3.143	5,041,064	3.1027	-0.95%
2013-11-22	0	5.270	5.270	5.280	5.260	5.410	4,718,000	25,128,650	5.3261	3.120	3.120	3.125	3.114	3.202	7,970,422	3.1527	-0.75%
2013-11-21	0	5.310	5.300	5.310	5.160	5.340	4,130,000	21,729,260	5.2613	3.143	3.137	3.143	3.054	3.161	6,977,076	3.1144	2.91%
2013-11-20	0	5.160	5.160	5.180	5.140	5.360	8,024,000	41,840,060	5.2144	3.054	3.054	3.066	3.043	3.173	13,555,461	3.0866	-4.09%
2013-11-19	0	5.380	5.370	5.380	5.300	5.440	6,448,000	34,684,360	5.3791	3.185	3.179	3.185	3.137	3.220	10,893,023	3.1841	1.51%
2013-11-18	0	5.300	5.290	5.300	5.150	5.310	6,314,000	33,065,640	5.2369	3.137	3.131	3.137	3.048	3.143	10,666,648	3.0999	4.74%
2013-11-15	0	5.060	5.040	5.050	4.980	5.100	3,246,000	16,423,360	5.0596	2.995	2.983	2.989	2.948	3.019	5,483,677	2.9950	1.61%
2013-11-14	0	4.980	4.980	4.990	4.810	5.020	2,674,000	13,144,000	4.9155	2.948	2.948	2.954	2.847	2.972	4,517,361	2.9097	1.01%
2013-11-13	0	4.930	4.910	4.930	4.920	5.000	1,864,000	9,210,140	4.9411	2.918	2.906	2.918	2.912	2.960	3,148,976	2.9248	-0.80%
2013-11-12	0	4.970	4.950	4.980	4.930	5.060	3,306,000	16,419,900	4.9667	2.942	2.930	2.948	2.918	2.995	5,585,039	2.9400	-1.00%
2013-11-11	0	5.020	5.020	5.040	5.000	5.100	1,796,000	9,023,280	5.0241	2.972	2.972	2.983	2.960	3.019	3,034,099	2.9740	-1.18%
2013-11-08	0	5.080	5.040	5.080	5.000	5.180	3,074,000	15,534,340	5.0535	3.007	2.983	3.007	2.960	3.066	5,193,107	2.9913	-1.93%
2013-11-07	0	5.180	5.170	5.180	5.150	5.330	1,398,000	7,291,440	5.2156	3.066	3.060	3.066	3.048	3.155	2,361,732	3.0873	-1.15%
2013-11-06	0	5.240	5.230	5.250	5.230	5.350	2,198,000	11,588,160	5.2721	3.102	3.096	3.108	3.096	3.167	3,713,223	3.1208	-0.95%
2013-11-05	0	5.290	5.280	5.290	5.080	5.290	2,556,000	13,304,600	5.2052	3.131	3.125	3.131	3.007	3.131	4,318,016	3.0812	3.73%
2013-11-04	0	5.100	5.100	5.120	5.080	5.190	1,208,000	6,195,660	5.1289	3.019	3.019	3.031	3.007	3.072	2,040,752	3.0360	-0.20%
2013-11-01	0	5.110	5.100	5.110	5.040	5.150	1,910,000	9,709,160	5.0833	3.025	3.019	3.025	2.983	3.048	3,226,686	3.0090	-0.78%
2013-10-31	0	5.150	5.140	5.150	5.120	5.200	1,794,000	9,228,140	5.1439	3.048	3.043	3.048	3.031	3.078	3,030,720	3.0449	-0.77%
2013-10-30	0	5.190	5.180	5.200	5.050	5.210	3,212,000	16,581,420	5.1623	3.072	3.066	3.078	2.989	3.084	5,426,239	3.0558	3.80%
2013-10-29	0	5.000	5.000	5.010	4.910	5.230	5,372,000	26,935,740	5.0141	2.960	2.960	2.966	2.906	3.096	9,075,267	2.9680	-3.66%
2013-10-28	0	5.190	5.180	5.200	5.150	5.380	2,270,000	11,818,380	5.2063	3.072	3.066	3.078	3.048	3.185	3,834,858	3.0818	-2.44%
2013-10-25	0	5.320	5.310	5.320	5.250	5.480	3,380,000	18,027,832	5.3337	3.149	3.143	3.149	3.108	3.244	5,710,052	3.1572	-2.39%
2013-10-24	0	5.450	5.440	5.450	5.350	5.490	2,812,000	15,238,260	5.4190	3.226	3.220	3.226	3.167	3.250	4,750,493	3.2077	0.18%
2013-10-23	0	5.440	5.440	5.450	5.440	5.710	5,644,000	31,387,380	5.5612	3.220	3.220	3.226	3.220	3.380	9,534,774	3.2919	-4.39%
2013-10-22	0	5.690	5.680	5.690	5.370	5.700	16,503,500	92,942,940	5.6317	3.368	3.362	3.368	3.179	3.374	27,880,428	3.3336	5.96%
2013-10-21	0	5.370	5.350	5.370	5.340	5.450	2,850,000	15,333,520	5.3802	3.179	3.167	3.179	3.161	3.226	4,814,689	3.1847	0.00%
2013-10-18	0	5.370	5.360	5.370	5.320	5.440	1,732,000	9,307,820	5.3740	3.179	3.173	3.179	3.149	3.220	2,925,979	3.1811	0.19%
2013-10-17	0	5.360	5.340	5.360	5.320	5.500	2,504,000	13,580,600	5.4236	3.173	3.161	3.173	3.149	3.256	4,230,169	3.2104	-0.37%
2013-10-16	0	5.380	5.360	5.390	5.360	5.520	1,314,000	7,089,000	5.3950	3.185	3.173	3.191	3.173	3.268	2,219,825	3.1935	-0.92%
2013-10-15	0	5.430	5.410	5.430	5.380	5.520	2,430,000	13,272,120	5.4618	3.214	3.202	3.214	3.185	3.268	4,105,156	3.2330	1.12%
2013-10-11	0	5.370	5.370	5.390	5.310	5.500	2,852,000	15,387,560	5.3954	3.179	3.179	3.191	3.143	3.256	4,818,068	3.1937	-0.74%
2013-10-10	0	5.410	5.400	5.430	5.360	5.510	2,868,000	15,618,310	5.4457	3.202	3.196	3.214	3.173	3.262	4,845,098	3.2235	-0.92%
2013-10-09	0	5.460	5.460	5.510	5.400	5.600	6,226,000	34,267,080	5.5039	3.232	3.232	3.262	3.196	3.315	10,517,984	3.2580	-0.91%
2013-10-08	0	5.510	5.500	5.510	5.240	5.570	5,616,000	30,746,810	5.4749	3.262	3.256	3.262	3.102	3.297	9,487,472	3.2408	4.16%
2013-10-07	0	5.290	5.280	5.300	5.250	5.460	2,720,000	14,500,540	5.3311	3.131	3.125	3.137	3.108	3.232	4,595,072	3.1557	-2.58%
2013-10-04	0	5.430	5.420	5.430	5.330	5.440	3,330,000	17,931,820	5.3849	3.214	3.208	3.214	3.155	3.220	5,625,584	3.1875	0.56%
2013-10-03	0	5.400	5.360	5.410	5.300	5.520	3,056,000	16,523,690	5.4070	3.196	3.173	3.202	3.137	3.268	5,162,698	3.2006	0.93%
2013-10-02	0	5.350	5.350	5.380	5.190	5.570	7,536,000	41,118,070	5.4562	3.167	3.167	3.185	3.072	3.297	12,731,052	3.2297	2.49%
2013-09-30	0	5.220	5.220	5.240	5.060	5.300	8,566,800	44,503,934	5.1949	3.090	3.090	3.102	2.995	3.137	14,472,449	3.0751	-2.61%
2013-09-27	0	5.360	5.360	5.380	4.790	5.400	15,344,000	78,233,730	5.0987	3.173	3.173	3.185	2.835	3.196	25,921,610	3.0181	14.29%
2013-09-26	0	4.690	4.680	4.700	4.670	4.770	1,640,000	7,732,280	4.7148	2.776	2.770	2.782	2.764	2.824	2,770,558	2.7909	-1.05%
2013-09-25	0	4.740	4.750	4.760	4.720	4.970	4,574,000	22,142,010	4.8408	2.806	2.812	2.818	2.794	2.942	7,727,154	2.8655	-1.66%
2013-09-24	0	4.820	4.780	4.830	4.600	4.820	4,266,000	20,164,202	4.7267	2.853	2.829	2.859	2.723	2.853	7,206,829	2.7979	3.43%
2013-09-23	0	4.660	4.650	4.660	4.530	4.660	730,000	3,369,800	4.6162	2.758	2.753	2.758	2.681	2.758	1,233,236	2.7325	1.97%
2013-09-19	0	4.570	4.570	4.590	4.530	4.700	1,972,000	9,101,000	4.6151	2.705	2.705	2.717	2.681	2.782	3,331,427	2.7319	1.33%
2013-09-18	0	4.510	4.530	4.540	4.470	4.540	564,000	2,542,436	4.5079	2.670	2.681	2.687	2.646	2.687	952,802	2.6684	-0.44%
2013-09-17	0	4.530	4.490	4.530	4.490	4.560	926,000	4,191,150	4.5261	2.681	2.658	2.681	2.658	2.699	1,564,352	2.6792	-0.88%
2013-09-16	0	4.570	4.560	4.570	4.530	4.600	634,000	2,891,380	4.5605	2.705	2.699	2.705	2.681	2.723	1,071,057	2.6996	0.00%
2013-09-13	0	4.570	4.570	4.590	4.540	4.650	728,000	3,323,500	4.5652	2.705	2.705	2.717	2.687	2.753	1,229,857	2.7023	-0.87%
2013-09-12	0	4.610	4.600	4.620	4.590	4.690	1,794,000	8,308,280	4.6311	2.729	2.723	2.735	2.717	2.776	3,030,720	2.7414	-1.07%
2013-09-11	0	4.660	4.650	4.660	4.510	4.730	3,930,000	18,274,840	4.6501	2.758	2.753	2.758	2.670	2.800	6,639,203	2.7526	3.33%
2013-09-10	0	4.510	4.490	4.510	4.440	4.530	2,152,389	9,652,451	4.4845	2.670	2.658	2.670	2.628	2.681	3,636,170	2.6546	1.58%
2013-09-09	0	4.440	4.440	4.460	4.380	4.470	1,656,000	7,315,630	4.4177	2.628	2.628	2.640	2.593	2.646	2,797,588	2.6150	0.68%
2013-09-06	0	4.410	4.410	4.420	4.350	4.440	1,948,000	8,543,300	4.3857	2.610	2.610	2.616	2.575	2.628	3,290,882	2.5961	-0.45%
2013-09-05	0	4.430	4.440	4.450	4.400	4.500	1,090,000	4,839,440	4.4399	2.622	2.628	2.634	2.605	2.664	1,841,407	2.6281	0.23%
2013-09-04	0	4.420	4.400	4.420	4.350	4.460	1,886,000	8,299,304	4.4005	2.616	2.605	2.616	2.575	2.640	3,186,142	2.6048	-0.90%
2013-09-03	0	4.460	4.460	4.500	4.450	4.550	1,986,000	8,891,250	4.4770	2.640	2.640	2.664	2.634	2.693	3,355,078	2.6501	-1.33%
2013-09-02	0	4.520	4.520	4.530	4.490	4.720	3,298,000	15,007,848	4.5506	2.676	2.676	2.681	2.658	2.794	5,571,524	2.6937	-1.95%
2013-08-30	0	4.610	4.620	4.630	4.290	4.630	4,721,000	21,428,674	4.5390	2.729	2.735	2.741	2.539	2.741	7,975,490	2.6868	7.46%
2013-08-29	0	4.290	4.290	4.310	4.270	4.350	2,016,000	8,671,350	4.3013	2.539	2.539	2.551	2.528	2.575	3,405,759	2.5461	-0.23%
2013-08-28	0	4.300	4.300	4.310	4.270	4.380	472,000	2,041,392	4.3250	2.545	2.545	2.551	2.528	2.593	797,380	2.5601	-1.15%
2013-08-27	0	4.350	4.350	4.370	4.350	4.420	510,000	2,235,568	4.3835	2.575	2.575	2.587	2.575	2.616	861,576	2.5947	-1.14%
2013-08-26	0	4.400	4.400	4.410	4.380	4.440	624,000	2,749,840	4.4068	2.605	2.605	2.610	2.593	2.628	1,054,164	2.6086	0.00%
2013-08-23	0	4.400	4.390	4.400	4.380	4.480	218,000	965,160	4.4273	2.605	2.599	2.605	2.593	2.652	368,281	2.6207	-1.12%
2013-08-22	0	4.450	4.440	4.460	4.320	4.470	794,000	3,474,440	4.3759	2.634	2.628	2.640	2.557	2.646	1,341,355	2.5902	0.91%
2013-08-21	0	4.410	4.400	4.420	4.350	4.440	866,000	3,798,880	4.3867	2.610	2.605	2.616	2.575	2.628	1,462,990	2.5967	0.23%
2013-08-20	0	4.400	4.380	4.400	4.380	4.590	1,072,000	4,766,680	4.4465	2.605	2.593	2.605	2.593	2.717	1,810,999	2.6321	-3.08%
2013-08-19	0	4.540	4.540	4.550	4.540	4.660	610,000	2,790,040	4.5738	2.687	2.687	2.693	2.687	2.758	1,030,512	2.7074	-1.09%
2013-08-16	0	4.590	4.590	4.640	4.530	4.640	1,124,000	5,154,160	4.5856	2.717	2.717	2.747	2.681	2.747	1,898,846	2.7144	-0.65%
2013-08-15	0	4.620	4.610	4.670	4.610	4.760	1,006,000	4,727,480	4.6993	2.735	2.729	2.764	2.729	2.818	1,699,501	2.7817	-1.28%
2013-08-13	0	4.680	4.680	4.700	4.570	4.700	938,000	4,339,460	4.6263	2.770	2.770	2.782	2.705	2.782	1,584,624	2.7385	0.21%
2013-08-12	0	4.670	4.660	4.680	4.530	4.680	1,192,000	5,505,620	4.6188	2.764	2.758	2.770	2.681	2.770	2,013,723	2.7341	3.09%
2013-08-09	0	4.530	4.520	4.540	4.430	4.540	656,000	2,953,310	4.5020	2.681	2.676	2.687	2.622	2.687	1,108,223	2.6649	2.26%
2013-08-08	0	4.430	4.430	4.450	4.350	4.520	484,000	2,163,620	4.4703	2.622	2.622	2.634	2.575	2.676	817,652	2.6461	0.00%
2013-08-07	0	4.430	4.430	4.450	4.420	4.520	1,052,000	4,682,640	4.4512	2.622	2.622	2.634	2.616	2.676	1,777,212	2.6348	-2.64%
2013-08-06	0	4.550	4.530	4.550	4.450	4.580	992,000	4,506,710	4.5431	2.693	2.681	2.693	2.634	2.711	1,675,850	2.6892	-0.22%
2013-08-05	0	4.560	4.530	4.560	4.350	4.610	3,496,000	15,951,420	4.5628	2.699	2.681	2.699	2.575	2.729	5,906,019	2.7009	1.33%
2013-08-02	0	4.500	4.480	4.510	4.400	4.650	636,000	2,860,860	4.4982	2.664	2.652	2.670	2.605	2.753	1,074,436	2.6627	0.90%
2013-08-01	0	4.460	4.450	4.490	4.310	4.490	1,960,000	8,710,140	4.4439	2.640	2.634	2.658	2.551	2.658	3,311,155	2.6305	2.53%
2013-07-31	0	4.350	4.340	4.350	4.310	4.380	582,000	2,525,760	4.3398	2.575	2.569	2.575	2.551	2.593	983,210	2.5689	-0.23%
2013-07-30	0	4.360	4.350	4.360	4.260	4.610	3,610,000	15,757,220	4.3649	2.581	2.575	2.581	2.522	2.729	6,098,606	2.5837	-5.01%
2013-07-29	0	4.590	4.580	4.600	4.580	4.670	534,000	2,463,350	4.6130	2.717	2.711	2.723	2.711	2.764	902,121	2.7306	-1.29%
2013-07-26	0	4.650	4.640	4.700	4.650	4.790	784,000	3,677,940	4.6913	2.753	2.747	2.782	2.753	2.835	1,324,462	2.7769	-2.11%
2013-07-25	0	4.750	4.740	4.750	4.660	4.850	2,184,000	10,388,660	4.7567	2.812	2.806	2.812	2.758	2.871	3,689,572	2.8157	2.37%
2013-07-24	0	4.640	4.620	4.640	4.590	4.680	924,000	4,274,800	4.6264	2.747	2.735	2.747	2.717	2.770	1,560,973	2.7385	-0.43%
2013-07-23	0	4.660	4.630	4.660	4.550	4.680	2,130,000	9,897,770	4.6468	2.758	2.741	2.758	2.693	2.770	3,598,347	2.7506	1.53%
2013-07-22	0	4.590	4.570	4.590	4.480	4.630	656,000	3,004,140	4.5795	2.717	2.705	2.717	2.652	2.741	1,108,223	2.7108	0.22%
2013-07-19	0	4.580	4.580	4.630	4.580	4.740	502,000	2,333,790	4.6490	2.711	2.711	2.741	2.711	2.806	848,061	2.7519	-1.29%
2013-07-18	0	4.640	4.630	4.640	4.510	4.670	522,000	2,404,860	4.6070	2.747	2.741	2.747	2.670	2.764	881,848	2.7271	0.87%
2013-07-17	0	4.600	4.590	4.600	4.560	4.700	1,614,000	7,425,800	4.6009	2.723	2.717	2.723	2.699	2.782	2,726,634	2.7234	-1.08%
2013-07-16	0	4.650	4.640	4.680	4.610	4.800	1,750,000	8,163,760	4.6650	2.753	2.747	2.770	2.729	2.841	2,956,388	2.7614	-2.52%
2013-07-15	0	4.770	4.750	4.780	4.640	4.850	1,266,000	6,017,340	4.7530	2.824	2.812	2.829	2.747	2.871	2,138,736	2.8135	-2.05%
2013-07-12	0	4.870	4.860	4.870	4.730	4.900	1,890,000	9,093,400	4.8113	2.883	2.877	2.883	2.800	2.900	3,192,899	2.8480	1.88%
2013-07-11	0	4.780	4.780	4.820	4.430	4.870	2,924,000	13,966,790	4.7766	2.829	2.829	2.853	2.622	2.883	4,939,702	2.8275	4.82%
2013-07-10	0	4.560	4.550	4.600	4.560	4.890	2,614,000	12,308,674	4.7088	2.699	2.693	2.723	2.699	2.895	4,415,999	2.7873	-4.20%
2013-07-09	0	4.760	4.740	4.760	4.670	4.930	2,176,000	10,441,160	4.7983	2.818	2.806	2.818	2.764	2.918	3,676,057	2.8403	-1.04%
2013-07-08	0	4.810	4.810	4.820	4.530	4.930	8,738,000	41,656,810	4.7673	2.847	2.847	2.853	2.681	2.918	14,761,668	2.8220	3.00%
2013-07-05	0	4.670	4.660	4.680	4.080	4.750	9,530,001	43,292,844	4.5428	2.764	2.758	2.770	2.415	2.812	16,099,646	2.6891	15.59%
2013-07-04	0	4.040	4.020	4.040	4.000	4.140	5,256,000	21,200,892	4.0337	2.391	2.380	2.391	2.368	2.451	8,879,300	2.3877	0.25%
2013-07-03	0	4.030	4.000	4.030	4.000	4.150	3,093,824	12,599,070	4.0723	2.386	2.368	2.386	2.368	2.457	5,226,597	2.4106	-4.05%
2013-07-02	0	4.200	4.180	4.200	4.150	4.310	2,688,000	11,369,600	4.2298	2.486	2.474	2.486	2.457	2.551	4,541,012	2.5038	0.24%
2013-06-28	0	4.190	4.190	4.210	4.100	4.220	2,392,000	9,960,330	4.1640	2.480	2.480	2.492	2.427	2.498	4,040,960	2.4648	1.70%
2013-06-27	0	4.120	4.110	4.120	4.040	4.200	3,490,000	14,351,120	4.1121	2.439	2.433	2.439	2.391	2.486	5,895,882	2.4341	1.48%
2013-06-26	0	4.060	4.040	4.060	3.980	4.150	6,170,000	25,090,740	4.0666	2.403	2.391	2.403	2.356	2.457	10,423,380	2.4072	1.25%
2013-06-25	0	4.010	3.990	4.020	3.960	4.230	4,953,900	20,106,283	4.0587	2.374	2.362	2.380	2.344	2.504	8,368,943	2.4025	-4.75%
2013-06-24	0	4.210	4.190	4.240	4.150	4.420	4,904,353	20,902,230	4.2620	2.492	2.480	2.510	2.457	2.616	8,285,240	2.5228	-4.32%
2013-06-21	0	4.400	4.400	4.410	4.300	4.410	2,750,000	12,018,800	4.3705	2.605	2.605	2.610	2.545	2.610	4,645,753	2.5871	-0.23%
2013-06-20	0	4.410	4.400	4.410	4.390	4.470	738,000	3,262,600	4.4209	2.610	2.605	2.610	2.599	2.646	1,246,751	2.6169	-0.90%
2013-06-19	0	4.450	4.450	4.460	4.440	4.620	2,312,000	10,373,060	4.4866	2.634	2.634	2.640	2.628	2.735	3,905,811	2.6558	-2.84%
2013-06-18	0	4.580	4.570	4.590	4.360	4.620	1,858,000	8,383,164	4.5119	2.711	2.705	2.717	2.581	2.735	3,138,839	2.6708	4.57%
2013-06-17	0	4.380	4.380	4.390	4.300	4.450	1,396,000	6,099,700	4.3694	2.593	2.593	2.599	2.545	2.634	2,358,353	2.5864	-0.45%
2013-06-14	0	4.400	4.350	4.400	4.320	4.440	2,006,580	8,817,983	4.3945	2.605	2.575	2.605	2.557	2.628	3,389,845	2.6013	-1.12%
2013-06-13	0	4.450	4.440	4.460	4.260	4.520	1,802,000	7,834,820	4.3478	2.634	2.628	2.640	2.522	2.676	3,044,235	2.5737	-0.22%
2013-06-11	0	4.460	4.450	4.470	4.340	4.560	2,230,188	9,877,221	4.4289	2.640	2.634	2.646	2.569	2.699	3,767,601	2.6216	-0.67%
2013-06-10	0	4.490	4.480	4.490	4.410	4.610	1,588,000	7,178,840	4.5207	2.658	2.652	2.658	2.610	2.729	2,682,711	2.6760	-1.32%
2013-06-07	0	4.550	4.540	4.550	4.530	4.630	1,803,520	8,206,471	4.5503	2.693	2.687	2.693	2.681	2.741	3,046,803	2.6935	-0.66%
2013-06-06	0	4.580	4.580	4.610	4.520	4.700	1,788,000	8,282,120	4.6321	2.711	2.711	2.729	2.676	2.782	3,020,584	2.7419	-2.76%
2013-06-05	0	4.710	4.710	4.740	4.580	4.760	1,816,000	8,461,340	4.6593	2.788	2.788	2.806	2.711	2.818	3,067,886	2.7580	2.39%
2013-06-04	0	4.600	4.600	4.620	4.590	4.800	1,290,285	5,966,982	4.6245	2.723	2.723	2.735	2.717	2.841	2,179,762	2.7374	-1.92%
2013-06-03	0	4.690	4.690	4.700	4.680	4.800	1,593,566	7,538,124	4.7303	2.776	2.776	2.782	2.770	2.841	2,692,114	2.8001	-1.47%
2013-05-31	0	4.760	4.760	4.800	4.700	4.850	2,926,000	13,963,500	4.7722	2.818	2.818	2.841	2.782	2.871	4,943,081	2.8249	-1.45%
2013-05-30	0	4.830	4.810	4.840	4.780	4.980	2,172,000	10,493,460	4.8312	2.859	2.847	2.865	2.829	2.948	3,669,300	2.8598	-2.03%
2013-05-29	0	4.930	4.930	4.940	4.720	4.990	5,618,000	27,459,700	4.8878	2.918	2.918	2.924	2.794	2.954	9,490,850	2.8933	3.14%
2013-05-28	0	4.780	4.770	4.800	4.580	4.860	10,479,000	49,115,470	4.6870	2.829	2.824	2.841	2.711	2.877	17,702,852	2.7744	-1.04%
2013-05-27	0	4.830	4.830	4.840	4.800	4.870	1,108,000	5,363,540	4.8407	2.859	2.859	2.865	2.841	2.883	1,871,816	2.8654	0.42%
2013-05-24	0	4.810	4.800	4.850	4.680	4.960	5,306,000	25,541,230	4.8137	2.847	2.841	2.871	2.770	2.936	8,963,769	2.8494	-0.21%
2013-05-23	0	4.820	4.810	4.840	4.810	5.100	5,350,176	26,314,762	4.9185	2.853	2.847	2.865	2.847	3.019	9,038,398	2.9114	-4.93%
2013-05-22	0	5.070	5.050	5.070	4.980	5.200	2,874,000	14,520,620	5.0524	3.001	2.989	3.001	2.948	3.078	4,855,234	2.9907	-0.98%
2013-05-21	0	5.120	5.130	5.140	5.100	5.260	3,042,000	15,770,200	5.1842	3.031	3.037	3.043	3.019	3.114	5,139,047	3.0687	-1.92%
2013-05-20	0	5.220	5.220	5.240	5.180	5.450	5,371,000	28,246,420	5.2591	3.090	3.090	3.102	3.066	3.226	9,073,577	3.1130	-4.22%
2013-05-16	0	5.450	5.450	5.470	5.360	5.510	4,016,000	21,875,820	5.4472	3.226	3.226	3.238	3.173	3.262	6,784,488	3.2244	-0.55%
2013-05-15	0	5.480	5.460	5.480	5.280	5.480	1,706,000	9,195,700	5.3902	3.244	3.232	3.244	3.125	3.244	2,882,056	3.1907	3.79%
2013-05-14	0	5.280	5.280	5.300	5.250	5.370	1,844,432	9,767,636	5.2957	3.125	3.125	3.137	3.108	3.179	3,115,918	3.1348	-1.86%
2013-05-13	0	5.380	5.330	5.380	5.300	5.540	1,676,000	9,040,560	5.3941	3.185	3.155	3.185	3.137	3.279	2,831,375	3.1930	-2.00%
2013-05-10	0	5.490	5.460	5.490	5.450	5.570	2,444,000	13,415,560	5.4892	3.250	3.232	3.250	3.226	3.297	4,128,807	3.2493	0.00%
2013-05-09	0	5.490	5.480	5.490	5.480	5.670	2,950,000	16,340,680	5.5392	3.250	3.244	3.250	3.244	3.356	4,983,626	3.2789	-2.14%
2013-05-08	0	5.610	5.600	5.610	5.420	5.620	3,228,000	17,950,660	5.5609	3.321	3.315	3.321	3.208	3.327	5,453,269	3.2917	2.75%
2013-05-07	0	5.460	5.460	5.470	5.450	5.590	5,342,000	29,409,560	5.5053	3.232	3.232	3.238	3.226	3.309	9,024,586	3.2588	-0.73%
2013-05-06	0	5.500	5.500	5.510	5.220	5.550	8,962,000	48,769,590	5.4418	3.256	3.256	3.262	3.090	3.285	15,140,085	3.2212	5.36%
2013-05-03	0	5.220	5.210	5.220	4.970	5.250	3,258,000	16,841,640	5.1693	3.090	3.084	3.090	2.942	3.108	5,503,950	3.0599	5.03%
2013-05-02	0	4.970	4.950	4.960	4.850	5.160	7,227,785	36,140,474	5.0002	2.942	2.930	2.936	2.871	3.054	12,210,364	2.9598	-4.05%
2013-04-30	0	5.180	5.170	5.190	5.120	5.310	5,092,000	26,365,490	5.1778	3.066	3.060	3.072	3.031	3.143	8,602,244	3.0650	0.78%
2013-04-29	0	5.140	5.130	5.140	5.080	5.620	17,457,000	91,113,030	5.2193	3.043	3.037	3.043	3.007	3.327	29,491,238	3.0895	-9.03%
2013-04-26	0	5.650	5.640	5.650	5.610	5.960	7,012,000	40,424,620	5.7651	3.344	3.339	3.344	3.321	3.528	11,845,824	3.4126	-4.40%
2013-04-25	0	5.910	5.950	5.960	5.880	6.020	1,464,765	8,711,975	5.9477	3.498	3.522	3.528	3.481	3.563	2,474,522	3.5207	-1.99%
2013-04-24	0	6.030	6.020	6.040	5.950	6.080	2,698,000	16,287,750	6.0370	3.569	3.563	3.575	3.522	3.599	4,557,906	3.5735	1.69%
2013-04-23	0	5.930	5.920	5.930	5.880	6.020	1,092,000	6,490,300	5.9435	3.510	3.504	3.510	3.481	3.563	1,844,786	3.5182	0.00%
2013-04-22	0	5.930	5.920	5.940	5.880	5.960	1,860,000	11,008,740	5.9187	3.510	3.504	3.516	3.481	3.528	3,142,218	3.5035	-1.17%
2013-04-19	0	6.000	5.990	6.000	5.850	6.030	2,816,000	16,895,020	5.9997	3.552	3.546	3.552	3.463	3.569	4,757,251	3.5514	1.18%
2013-04-18	0	5.930	5.930	5.950	5.920	6.020	2,272,000	13,601,280	5.9865	3.510	3.510	3.522	3.504	3.563	3,838,236	3.5436	-1.66%
2013-04-17	0	6.030	6.000	6.060	5.910	6.150	3,348,285	20,220,300	6.0390	3.569	3.552	3.587	3.498	3.640	5,656,474	3.5747	-0.99%
2013-04-16	0	6.090	6.070	6.090	5.790	6.110	5,303,300	31,782,353	5.9929	3.605	3.593	3.605	3.427	3.617	8,959,207	3.5475	0.50%
2013-04-15	0	6.060	6.060	6.070	5.990	6.100	1,712,000	10,332,800	6.0355	3.587	3.587	3.593	3.546	3.611	2,892,192	3.5727	-0.16%
2013-04-12	0	6.070	6.070	6.090	5.990	6.120	1,206,000	7,340,240	6.0864	3.593	3.593	3.605	3.546	3.623	2,037,374	3.6028	1.34%
2013-04-11	0	5.990	5.990	6.020	5.990	6.150	1,530,000	9,267,376	6.0571	3.546	3.546	3.563	3.546	3.640	2,584,728	3.5854	-1.96%
2013-04-10	0	6.110	6.100	6.110	6.020	6.110	1,533,418	9,311,690	6.0725	3.617	3.611	3.617	3.563	3.617	2,590,502	3.5946	0.83%
2013-04-09	0	6.060	6.060	6.080	5.860	6.080	2,818,000	17,051,820	6.0510	3.587	3.587	3.599	3.469	3.599	4,760,629	3.5818	3.24%
2013-04-08	0	5.870	5.860	5.870	5.780	5.960	1,489,500	8,734,175	5.8638	3.475	3.469	3.475	3.421	3.528	2,516,309	3.4710	-1.18%
2013-04-05	0	5.940	5.900	5.960	5.730	6.050	5,710,000	33,511,430	5.8689	3.516	3.492	3.528	3.392	3.581	9,646,272	3.4740	-2.46%
2013-04-03	0	6.090	6.050	6.090	5.960	6.220	5,136,285	31,019,441	6.0393	3.605	3.581	3.605	3.528	3.682	8,677,058	3.5749	-2.09%
2013-04-02	0	6.220	6.220	6.280	6.180	6.470	2,694,500	17,114,230	6.3515	3.682	3.682	3.717	3.658	3.830	4,551,993	3.7597	0.32%
2013-03-28	0	6.200	6.190	6.200	6.100	6.300	1,526,000	9,439,620	6.1859	3.670	3.664	3.670	3.611	3.729	2,577,970	3.6616	-0.80%
2013-03-27	0	6.250	6.230	6.250	5.960	6.330	5,174,200	31,735,428	6.1334	3.700	3.688	3.700	3.528	3.747	8,741,110	3.6306	1.30%
2013-03-26	0	6.170	6.160	6.180	6.030	6.330	3,026,290	18,628,630	6.1556	3.652	3.646	3.658	3.569	3.747	5,112,507	3.6437	-1.75%
2013-03-25	0	6.280	6.280	6.300	6.220	6.480	2,690,900	16,905,593	6.2825	3.717	3.717	3.729	3.682	3.836	4,545,911	3.7189	-0.95%
2013-03-22	0	6.340	6.340	6.390	6.330	6.450	3,804,000	24,231,100	6.3699	3.753	3.753	3.782	3.747	3.818	6,426,343	3.7706	-2.61%
2013-03-21	0	6.510	6.510	6.520	6.410	6.720	4,870,000	32,028,020	6.5766	3.854	3.854	3.859	3.794	3.978	8,227,206	3.8929	-0.46%
2013-03-20	0	6.540	6.540	6.550	6.370	6.550	3,758,000	24,349,270	6.4793	3.871	3.871	3.877	3.771	3.877	6,348,632	3.8354	1.87%
2013-03-19	0	6.420	6.420	6.430	6.250	6.550	4,646,000	29,767,230	6.4071	3.800	3.800	3.806	3.700	3.877	7,848,788	3.7926	-0.62%
2013-03-18	0	6.460	6.440	6.470	6.020	6.520	4,901,116	31,097,981	6.3451	3.824	3.812	3.830	3.563	3.859	8,279,772	3.7559	1.89%
2013-03-15	0	6.340	6.300	6.340	6.260	6.670	8,534,000	55,269,780	6.4764	3.753	3.729	3.753	3.706	3.948	14,417,037	3.8336	-0.31%
2013-03-14	0	6.360	6.370	6.380	6.000	6.420	9,294,000	57,942,400	6.2344	3.765	3.771	3.777	3.552	3.800	15,700,954	3.6904	7.25%
2013-03-13	0	5.930	5.930	5.950	5.900	6.320	10,790,000	65,028,180	6.0267	3.510	3.510	3.522	3.492	3.741	18,228,244	3.5674	-5.12%
2013-03-12	0	6.250	6.240	6.250	6.100	6.800	13,782,000	88,027,440	6.3871	3.700	3.694	3.700	3.611	4.025	23,282,823	3.7808	-5.02%
2013-03-11	0	6.580	6.550	6.610	6.480	6.830	8,553,967	57,226,266	6.6900	3.895	3.877	3.913	3.836	4.043	14,450,769	3.9601	1.70%
2013-03-08	0	6.470	6.470	6.480	6.390	6.810	8,746,000	57,119,880	6.5310	3.830	3.830	3.836	3.782	4.031	14,775,183	3.8659	-4.29%
2013-03-07	0	6.760	6.750	6.760	6.560	6.990	18,464,000	126,431,540	6.8475	4.002	3.996	4.002	3.883	4.138	31,192,428	4.0533	3.05%
2013-03-06	0	6.560	6.560	6.570	6.080	6.700	16,777,000	108,327,850	6.4569	3.883	3.883	3.889	3.599	3.966	28,342,470	3.8221	7.19%
2013-03-05	0	6.120	6.080	6.120	6.000	6.160	7,016,000	42,645,120	6.0783	3.623	3.599	3.623	3.552	3.646	11,852,582	3.5980	0.00%
2013-03-04	0	6.120	6.070	6.080	5.780	6.120	10,388,000	62,669,480	6.0329	3.623	3.593	3.599	3.421	3.623	17,549,119	3.5711	5.34%
2013-03-01	0	5.810	5.800	5.840	5.700	5.890	2,416,000	13,978,600	5.7858	3.439	3.433	3.457	3.374	3.487	4,081,505	3.4249	-0.85%
2013-02-28	0	5.860	5.850	5.870	5.700	5.900	4,860,000	28,351,260	5.8336	3.469	3.463	3.475	3.374	3.492	8,210,312	3.4531	2.63%
2013-02-27	0	5.710	5.710	5.750	5.620	5.770	2,826,000	16,157,060	5.7173	3.380	3.380	3.404	3.327	3.415	4,774,144	3.3843	0.71%
2013-02-26	0	5.670	5.670	5.700	5.580	5.890	4,890,000	28,228,360	5.7727	3.356	3.356	3.374	3.303	3.487	8,260,993	3.4171	0.89%
2013-02-25	0	5.620	5.610	5.620	5.560	5.850	6,476,500	36,607,990	5.6524	3.327	3.321	3.327	3.291	3.463	10,941,170	3.3459	-4.26%
2013-02-22	0	5.870	5.810	5.880	5.800	5.980	3,176,000	18,777,980	5.9125	3.475	3.439	3.481	3.433	3.540	5,365,422	3.4998	-2.17%
2013-02-21	0	6.000	5.990	6.000	5.880	6.120	7,070,000	42,722,180	6.0427	3.552	3.546	3.552	3.481	3.623	11,943,808	3.5769	0.84%
2013-02-20	0	5.950	5.940	5.950	5.680	6.000	10,274,000	60,619,710	5.9003	3.522	3.516	3.522	3.362	3.552	17,356,532	3.4926	2.94%
2013-02-19	0	5.780	5.770	5.780	5.470	5.790	13,054,000	74,278,220	5.6901	3.421	3.415	3.421	3.238	3.427	22,052,965	3.3682	5.67%
2013-02-18	0	5.470	5.450	5.470	5.420	5.510	1,044,000	5,699,500	5.4593	3.238	3.226	3.238	3.208	3.262	1,763,697	3.2316	-0.91%
2013-02-15	0	5.520	5.520	5.530	5.450	5.540	1,494,000	8,243,720	5.5179	3.268	3.268	3.273	3.226	3.279	2,523,911	3.2662	0.18%
2013-02-14	0	5.510	5.510	5.530	5.420	5.580	3,054,000	16,822,280	5.5083	3.262	3.262	3.273	3.208	3.303	5,159,319	3.2606	1.66%
2013-02-08	0	5.420	5.370	5.430	5.220	5.430	6,142,000	32,607,286	5.3089	3.208	3.179	3.214	3.090	3.214	10,376,077	3.1425	4.43%
2013-02-07	0	5.190	5.190	5.220	5.100	5.360	2,624,000	13,589,020	5.1787	3.072	3.072	3.090	3.019	3.173	4,432,893	3.0655	-1.89%
2013-02-06	0	5.290	5.260	5.290	5.200	5.330	1,762,000	9,283,120	5.2685	3.131	3.114	3.131	3.078	3.155	2,976,660	3.1186	1.54%
2013-02-05	0	5.210	5.240	5.270	5.100	5.450	3,608,000	19,098,880	5.2935	3.084	3.102	3.120	3.019	3.226	6,095,227	3.1334	-5.27%
2013-02-04	0	5.500	5.490	5.530	5.460	5.590	1,278,000	7,035,040	5.5047	3.256	3.250	3.273	3.232	3.309	2,159,008	3.2585	0.73%
2013-02-01	0	5.460	5.460	5.470	5.310	5.520	3,174,000	17,289,220	5.4471	3.232	3.232	3.238	3.143	3.268	5,362,043	3.2244	0.18%
2013-01-31	0	5.450	5.450	5.490	5.410	5.650	2,516,000	13,809,400	5.4886	3.226	3.226	3.250	3.202	3.344	4,250,441	3.2489	-1.62%
2013-01-30	0	5.540	5.510	5.550	5.500	5.570	2,546,000	14,082,640	5.5313	3.279	3.262	3.285	3.256	3.297	4,301,122	3.2742	-0.89%
2013-01-29	0	5.590	5.590	5.600	5.260	5.620	9,957,000	54,629,220	5.4865	3.309	3.309	3.315	3.114	3.327	16,821,003	3.2477	5.08%
2013-01-28	0	5.320	5.300	5.350	4.850	5.360	9,310,000	48,844,870	5.2465	3.149	3.137	3.167	2.871	3.173	15,727,984	3.1056	7.47%
2013-01-25	0	4.950	4.950	4.970	4.900	5.200	4,836,000	24,077,190	4.9787	2.930	2.930	2.942	2.900	3.078	8,169,767	2.9471	-3.32%
2013-01-24	0	5.120	5.120	5.150	5.070	5.430	4,568,000	24,046,860	5.2642	3.031	3.031	3.048	3.001	3.214	7,717,017	3.1161	-3.94%
2013-01-23	0	5.330	5.310	5.330	5.150	5.400	10,108,400	53,819,292	5.3242	3.155	3.143	3.155	3.048	3.196	17,076,773	3.1516	3.90%
2013-01-22	0	5.130	5.120	5.130	4.900	5.160	15,309,434	76,826,254	5.0182	3.037	3.031	3.037	2.900	3.054	25,863,216	2.9705	5.12%
2013-01-21	0	4.880	4.870	4.880	4.880	4.960	1,030,000	5,047,340	4.9003	2.889	2.883	2.889	2.889	2.936	1,740,046	2.9007	-1.41%
2013-01-18	0	4.950	4.920	4.960	4.850	5.000	2,668,000	13,202,260	4.9484	2.930	2.912	2.936	2.871	2.960	4,507,225	2.9291	0.00%
2013-01-17	0	4.950	4.920	4.960	4.840	4.990	2,220,000	10,892,520	4.9065	2.930	2.912	2.936	2.865	2.954	3,750,389	2.9044	-0.20%
2013-01-16	0	4.960	4.930	4.960	4.780	4.960	3,918,000	19,123,220	4.8809	2.936	2.918	2.936	2.829	2.936	6,618,930	2.8892	1.22%
2013-01-15	0	4.900	4.890	4.900	4.740	4.940	6,328,000	30,938,480	4.8891	2.900	2.895	2.900	2.806	2.924	10,690,299	2.8941	3.16%
2013-01-14	0	4.750	4.730	4.750	4.650	4.800	2,396,669	11,379,117	4.7479	2.812	2.800	2.812	2.753	2.841	4,048,848	2.8105	1.93%
2013-01-11	0	4.660	4.640	4.690	4.560	4.700	3,528,000	16,342,860	4.6323	2.758	2.747	2.776	2.699	2.782	5,960,078	2.7421	0.22%
2013-01-10	0	4.650	4.640	4.650	4.510	4.710	2,822,000	13,130,200	4.6528	2.753	2.747	2.753	2.670	2.788	4,767,387	2.7542	1.53%
2013-01-09	0	4.580	4.580	4.600	4.460	4.600	554,000	2,530,500	4.5677	2.711	2.711	2.723	2.640	2.723	935,908	2.7038	0.22%
2013-01-08	0	4.570	4.560	4.570	4.460	4.630	2,834,000	12,948,480	4.5690	2.705	2.699	2.705	2.640	2.741	4,787,659	2.7046	2.47%
2013-01-07	0	4.460	4.450	4.470	4.420	4.470	974,000	4,333,520	4.4492	2.640	2.634	2.646	2.616	2.646	1,645,441	2.6337	0.90%
2013-01-04	0	4.420	4.420	4.450	4.330	4.460	1,300,000	5,705,360	4.3887	2.616	2.616	2.634	2.563	2.640	2,196,174	2.5979	1.61%
2013-01-03	0	4.350	4.340	4.380	4.280	4.400	3,979,000	17,261,730	4.3382	2.575	2.569	2.593	2.533	2.605	6,721,982	2.5680	-2.03%
2013-01-02	0	4.440	4.420	4.440	4.350	4.490	2,120,000	9,341,420	4.4063	2.628	2.616	2.628	2.575	2.658	3,581,453	2.6083	2.78%
2012-12-31	0	4.320	4.300	4.330	4.280	4.370	1,224,000	5,316,280	4.3434	2.557	2.545	2.563	2.533	2.587	2,067,782	2.5710	-0.23%
2012-12-28	0	4.330	4.320	4.340	4.290	4.400	1,766,000	7,619,780	4.3147	2.563	2.557	2.569	2.539	2.605	2,983,418	2.5540	-1.81%
2012-12-27	0	4.410	4.380	4.410	4.260	4.470	4,130,000	18,173,060	4.4003	2.610	2.593	2.610	2.522	2.646	6,977,076	2.6047	3.52%
2012-12-24	0	4.260	4.250	4.260	4.220	4.280	590,000	2,511,660	4.2571	2.522	2.516	2.522	2.498	2.533	996,725	2.5199	0.24%
2012-12-21	0	4.250	4.220	4.250	4.190	4.340	3,326,000	14,118,020	4.2447	2.516	2.498	2.516	2.480	2.569	5,618,827	2.5126	-1.39%
2012-12-20	0	4.310	4.310	4.330	4.060	4.330	6,814,000	28,484,320	4.1803	2.551	2.551	2.563	2.403	2.563	11,511,330	2.4745	6.16%
2012-12-19	0	4.060	4.060	4.110	4.010	4.200	3,770,000	15,564,520	4.1285	2.403	2.403	2.433	2.374	2.486	6,368,904	2.4438	1.50%
2012-12-18	0	4.000	3.990	4.000	3.930	4.060	1,334,000	5,338,700	4.0020	2.368	2.362	2.368	2.326	2.403	2,253,612	2.3690	1.78%
2012-12-17	0	3.930	3.900	3.930	3.900	3.960	884,000	3,480,160	3.9368	2.326	2.309	2.326	2.309	2.344	1,493,398	2.3304	1.03%
2012-12-14	0	3.890	3.890	3.910	3.890	3.950	468,000	1,832,620	3.9159	2.303	2.303	2.314	2.303	2.338	790,623	2.3179	-1.02%
2012-12-13	0	3.930	3.890	3.930	3.880	3.950	906,000	3,554,380	3.9232	2.326	2.303	2.326	2.297	2.338	1,530,564	2.3223	1.29%
2012-12-12	0	3.880	3.880	3.900	3.850	3.900	1,104,000	4,281,980	3.8786	2.297	2.297	2.309	2.279	2.309	1,865,059	2.2959	0.78%
2012-12-11	0	3.850	3.850	3.870	3.820	3.880	1,260,000	4,847,320	3.8471	2.279	2.279	2.291	2.261	2.297	2,128,599	2.2772	0.26%
2012-12-10	0	3.840	3.840	3.850	3.820	3.850	604,000	2,314,340	3.8317	2.273	2.273	2.279	2.261	2.279	1,020,376	2.2681	0.52%
2012-12-07	0	3.820	3.820	3.840	3.820	3.880	900,000	3,458,200	3.8424	2.261	2.261	2.273	2.261	2.297	1,520,428	2.2745	-0.78%
2012-12-06	0	3.850	3.850	3.860	3.840	3.880	736,000	2,834,400	3.8511	2.279	2.279	2.285	2.273	2.297	1,243,372	2.2796	-0.52%
2012-12-05	0	3.870	3.860	3.880	3.780	3.890	1,586,000	6,090,600	3.8402	2.291	2.285	2.297	2.238	2.303	2,679,332	2.2732	1.04%
2012-12-04	0	3.830	3.800	3.840	3.780	3.830	476,000	1,809,760	3.8020	2.267	2.249	2.273	2.238	2.267	804,138	2.2506	1.32%
2012-12-03	0	3.780	3.760	3.800	3.670	3.860	1,368,255	5,169,517	3.7782	2.238	2.226	2.249	2.172	2.285	2,311,482	2.2365	0.80%
2012-11-30	0	3.750	3.750	3.760	3.730	3.800	456,000	1,715,520	3.7621	2.220	2.220	2.226	2.208	2.249	770,350	2.2269	0.54%
2012-11-29	0	3.730	3.710	3.780	3.720	3.820	922,000	3,486,040	3.7810	2.208	2.196	2.238	2.202	2.261	1,557,594	2.2381	-0.80%
2012-11-28	0	3.760	3.750	3.790	3.660	3.760	226,000	844,280	3.7358	2.226	2.220	2.243	2.166	2.226	381,796	2.2113	-0.53%
2012-11-27	0	3.780	3.780	3.800	3.780	3.800	230,000	872,580	3.7938	2.238	2.238	2.249	2.238	2.249	388,554	2.2457	0.27%
2012-11-26	0	3.770	3.770	3.790	3.710	3.820	130,000	493,020	3.7925	2.232	2.232	2.243	2.196	2.261	219,617	2.2449	-0.26%
2012-11-23	0	3.780	3.780	3.850	3.780	3.800	180,000	681,920	3.7884	2.238	2.238	2.279	2.238	2.249	304,086	2.2425	0.00%
2012-11-22	0	3.780	3.760	3.790	3.720	3.790	410,000	1,544,880	3.7680	2.238	2.226	2.243	2.202	2.243	692,639	2.2304	0.80%
2012-11-21	0	3.750	3.750	3.760	3.720	3.760	210,000	787,680	3.7509	2.220	2.220	2.226	2.202	2.226	354,767	2.2203	-0.27%
2012-11-20	0	3.760	3.760	3.770	3.760	3.780	204,000	769,960	3.7743	2.226	2.226	2.232	2.226	2.238	344,630	2.2342	0.00%
2012-11-19	0	3.760	3.730	3.770	3.710	3.760	302,000	1,128,300	3.7361	2.226	2.208	2.232	2.196	2.226	510,188	2.2115	-0.79%
2012-11-16	0	3.790	3.770	3.790	3.770	3.800	266,000	1,008,280	3.7905	2.243	2.232	2.243	2.232	2.249	449,371	2.2438	0.00%
2012-11-15	0	3.790	3.760	3.800	3.710	3.800	158,000	597,160	3.7795	2.243	2.226	2.249	2.196	2.249	266,920	2.2372	0.53%
2012-11-14	0	3.770	3.760	3.790	3.710	3.790	210,000	793,280	3.7775	2.232	2.226	2.243	2.196	2.243	354,767	2.2361	1.07%
2012-11-13	0	3.730	3.700	3.730	3.690	3.770	264,000	983,520	3.7255	2.208	2.190	2.208	2.184	2.232	445,992	2.2052	-1.84%
2012-11-12	0	3.800	3.800	3.810	3.770	3.830	138,000	525,300	3.8065	2.249	2.249	2.255	2.232	2.267	233,132	2.2532	-1.30%
2012-11-09	0	3.850	3.830	3.860	3.830	3.880	242,000	929,260	3.8399	2.279	2.267	2.285	2.267	2.297	408,826	2.2730	-0.26%
2012-11-08	0	3.860	3.840	3.860	3.840	3.940	526,000	2,044,680	3.8872	2.285	2.273	2.285	2.273	2.332	888,606	2.3010	-2.28%
2012-11-07	0	3.950	3.950	3.970	3.900	3.990	692,000	2,735,280	3.9527	2.338	2.338	2.350	2.309	2.362	1,169,040	2.3398	0.25%
2012-11-06	0	3.940	3.940	3.960	3.840	3.950	1,918,000	7,439,560	3.8788	2.332	2.332	2.344	2.273	2.338	3,240,201	2.2960	2.60%
2012-11-05	0	3.840	3.830	3.840	3.820	3.880	1,186,000	4,556,480	3.8419	2.273	2.267	2.273	2.261	2.297	2,003,586	2.2742	0.26%
2012-11-02	0	3.830	3.810	3.830	3.730	3.830	956,000	3,625,820	3.7927	2.267	2.255	2.267	2.208	2.267	1,615,033	2.2450	2.68%
2012-11-01	0	3.730	3.710	3.740	3.690	3.790	720,000	2,692,520	3.7396	2.208	2.196	2.214	2.184	2.243	1,216,343	2.2136	1.08%
2012-10-31	0	3.690	3.690	3.730	3.640	3.700	428,000	1,571,060	3.6707	2.184	2.184	2.208	2.155	2.190	723,048	2.1728	-0.27%
2012-10-30	0	3.700	3.650	3.700	3.640	3.750	150,000	557,560	3.7171	2.190	2.161	2.190	2.155	2.220	253,405	2.2003	1.93%
2012-10-29	0	3.630	3.630	3.650	3.630	3.710	784,000	2,871,400	3.6625	2.149	2.149	2.161	2.149	2.196	1,324,462	2.1680	-1.89%
2012-10-26	0	3.700	3.690	3.720	3.700	3.800	528,000	1,971,320	3.7336	2.190	2.184	2.202	2.190	2.249	891,985	2.2100	-2.12%
2012-10-25	0	3.780	3.780	3.800	3.770	3.920	528,000	2,016,200	3.8186	2.238	2.238	2.249	2.232	2.320	891,985	2.2604	-3.08%
2012-10-24	0	3.900	3.880	3.900	3.760	3.900	1,606,000	6,140,580	3.8235	2.309	2.297	2.309	2.226	2.309	2,713,120	2.2633	4.00%
2012-10-22	0	3.750	3.730	3.750	3.700	3.750	326,000	1,218,140	3.7366	2.220	2.208	2.220	2.190	2.220	550,733	2.2119	0.54%
2012-10-19	0	3.730	3.730	3.770	3.730	3.780	964,000	3,625,640	3.7610	2.208	2.208	2.232	2.208	2.238	1,628,547	2.2263	0.00%
2012-10-18	0	3.730	3.690	3.730	3.600	3.760	1,748,000	6,483,820	3.7093	2.208	2.184	2.208	2.131	2.226	2,953,009	2.1957	3.61%
2012-10-17	0	3.600	3.600	3.630	3.550	3.630	2,180,000	7,859,440	3.6052	2.131	2.131	2.149	2.101	2.149	3,682,815	2.1341	0.56%
2012-10-16	0	3.580	3.580	3.590	3.560	3.600	488,000	1,748,560	3.5831	2.119	2.119	2.125	2.107	2.131	824,410	2.1210	0.00%
2012-10-15	0	3.580	3.550	3.590	3.550	3.590	776,000	2,771,220	3.5712	2.119	2.101	2.125	2.101	2.125	1,310,947	2.1139	1.42%
2012-10-12	0	3.530	3.530	3.550	3.500	3.560	400,000	1,416,100	3.5403	2.090	2.090	2.101	2.072	2.107	675,746	2.0956	0.28%
2012-10-11	0	3.520	3.510	3.550	3.510	3.540	328,000	1,154,100	3.5186	2.084	2.078	2.101	2.078	2.095	554,112	2.0828	-0.56%
2012-10-10	0	3.540	3.520	3.550	3.480	3.540	352,000	1,240,660	3.5246	2.095	2.084	2.101	2.060	2.095	594,656	2.0863	0.28%
2012-10-09	0	3.530	3.510	3.530	3.510	3.570	1,332,000	4,709,540	3.5357	2.090	2.078	2.090	2.078	2.113	2,250,234	2.0929	-0.28%
2012-10-08	0	3.540	3.520	3.540	3.520	3.560	180,000	635,240	3.5291	2.095	2.084	2.095	2.084	2.107	304,086	2.0890	0.28%
2012-10-05	0	3.530	3.520	3.560	3.490	3.580	1,032,000	3,654,280	3.5410	2.090	2.084	2.107	2.066	2.119	1,743,424	2.0960	-0.56%
2012-10-04	0	3.550	3.530	3.550	3.460	3.600	562,000	1,988,920	3.5390	2.101	2.090	2.101	2.048	2.131	949,423	2.0949	0.57%
2012-10-03	0	3.530	3.530	3.550	3.430	3.570	244,000	857,860	3.5158	2.090	2.090	2.101	2.030	2.113	412,205	2.0811	0.00%
2012-09-28	0	3.530	3.510	3.540	3.450	3.540	374,000	1,307,180	3.4951	2.090	2.078	2.095	2.042	2.095	631,822	2.0689	2.02%
2012-09-27	0	3.460	3.460	3.480	3.400	3.500	294,000	1,015,880	3.4554	2.048	2.048	2.060	2.013	2.072	496,673	2.0454	1.17%
2012-09-26	0	3.420	3.420	3.470	3.420	3.500	674,000	2,335,060	3.4645	2.024	2.024	2.054	2.024	2.072	1,138,632	2.0508	-2.84%
2012-09-25	0	3.520	3.500	3.520	3.480	3.520	416,000	1,454,340	3.4960	2.084	2.072	2.084	2.060	2.084	702,776	2.0694	0.86%
2012-09-24	0	3.490	3.490	3.530	3.450	3.520	606,000	2,115,380	3.4907	2.066	2.066	2.090	2.042	2.084	1,023,755	2.0663	-0.85%
2012-09-21	0	3.520	3.510	3.540	3.510	3.600	470,000	1,665,640	3.5439	2.084	2.078	2.095	2.078	2.131	794,001	2.0978	-0.28%
2012-09-20	0	3.530	3.530	3.550	3.500	3.570	414,000	1,465,200	3.5391	2.090	2.090	2.101	2.072	2.113	699,397	2.0949	-1.12%
2012-09-19	0	3.570	3.560	3.570	3.540	3.620	482,000	1,725,180	3.5792	2.113	2.107	2.113	2.095	2.143	814,274	2.1187	0.56%
2012-09-18	0	3.550	3.550	3.580	3.540	3.650	526,000	1,897,880	3.6081	2.101	2.101	2.119	2.095	2.161	888,606	2.1358	-2.47%
2012-09-17	0	3.640	3.640	3.660	3.580	3.660	664,000	2,414,360	3.6361	2.155	2.155	2.166	2.119	2.166	1,121,738	2.1523	0.55%
2012-09-14	0	3.620	3.610	3.620	3.560	3.660	461,420	1,662,292	3.6026	2.143	2.137	2.143	2.107	2.166	779,507	2.1325	1.69%
2012-09-13	0	3.560	3.560	3.590	3.530	3.600	384,000	1,372,100	3.5732	2.107	2.107	2.125	2.090	2.131	648,716	2.1151	0.28%
2012-09-12	0	3.550	3.550	3.560	3.480	3.610	808,000	2,866,920	3.5482	2.101	2.101	2.107	2.060	2.137	1,365,007	2.1003	-1.39%
2012-09-11	0	3.600	3.600	3.610	3.570	3.600	184,000	661,960	3.5976	2.131	2.131	2.137	2.113	2.131	310,843	2.1296	-0.28%
2012-09-10	0	3.610	3.610	3.630	3.580	3.620	234,000	843,880	3.6063	2.137	2.137	2.149	2.119	2.143	395,311	2.1347	0.00%
2012-09-07	0	3.610	3.590	3.640	3.500	3.610	1,138,000	4,072,140	3.5783	2.137	2.125	2.155	2.072	2.137	1,922,497	2.1182	3.14%
2012-09-06	0	3.500	3.500	3.510	3.470	3.580	298,000	1,048,580	3.5187	2.072	2.072	2.078	2.054	2.119	503,431	2.0829	0.57%
2012-09-05	0	3.480	3.480	3.490	3.440	3.600	596,000	2,062,780	3.4610	2.060	2.060	2.066	2.036	2.131	1,006,861	2.0487	0.58%
2012-09-04	0	3.460	3.460	3.530	3.460	3.500	98,000	341,280	3.4824	2.048	2.048	2.090	2.048	2.072	165,558	2.0614	-0.86%
2012-09-03	0	3.490	3.480	3.500	3.430	3.500	208,000	721,520	3.4688	2.066	2.060	2.072	2.030	2.072	351,388	2.0533	0.58%
2012-08-31	0	3.470	3.460	3.560	3.420	3.580	454,000	1,575,400	3.4700	2.054	2.048	2.107	2.024	2.119	766,972	2.0541	-0.86%
2012-08-30	0	3.500	3.490	3.500	3.450	3.560	650,000	2,268,460	3.4899	2.072	2.066	2.072	2.042	2.107	1,098,087	2.0658	-1.69%
2012-08-29	0	3.560	3.550	3.570	3.530	3.610	120,000	427,080	3.5590	2.107	2.101	2.113	2.090	2.137	202,724	2.1067	0.00%
2012-08-28	0	3.560	3.560	3.590	3.560	3.570	104,000	370,400	3.5615	2.107	2.107	2.125	2.107	2.113	175,694	2.1082	-1.11%
2012-08-27	0	3.600	3.560	3.690	3.560	3.600	234,000	839,620	3.5881	2.131	2.107	2.184	2.107	2.131	395,311	2.1239	1.12%
2012-08-24	0	3.560	3.560	3.580	3.510	3.610	226,000	805,020	3.5620	2.107	2.107	2.119	2.078	2.137	381,796	2.1085	-2.47%
2012-08-23	0	3.650	3.640	3.650	3.610	3.660	152,000	552,420	3.6343	2.161	2.155	2.161	2.137	2.166	256,783	2.1513	1.11%
2012-08-22	0	3.610	3.600	3.610	3.560	3.630	338,000	1,213,860	3.5913	2.137	2.131	2.137	2.107	2.149	571,005	2.1258	-0.28%
2012-08-21	0	3.620	3.620	3.650	3.600	3.650	156,000	566,080	3.6287	2.143	2.143	2.161	2.131	2.161	263,541	2.1480	-0.55%
2012-08-20	0	3.640	3.640	3.680	3.620	3.670	204,000	744,620	3.6501	2.155	2.155	2.178	2.143	2.172	344,630	2.1606	-0.27%
2012-08-17	0	3.650	3.650	3.720	3.560	3.750	140,000	514,960	3.6783	2.161	2.161	2.202	2.107	2.220	236,511	2.1773	0.27%
2012-08-16	0	3.640	3.620	3.660	3.620	3.650	18,000	65,580	3.6433	2.155	2.143	2.166	2.143	2.161	30,409	2.1566	0.55%
2012-08-15	0	3.620	3.610	3.680	3.610	3.720	69,172	254,490	3.6791	2.143	2.137	2.178	2.137	2.202	116,857	2.1778	-0.28%
2012-08-14	0	3.630	3.630	3.640	3.620	3.680	172,000	627,000	3.6453	2.149	2.149	2.155	2.143	2.178	290,571	2.1578	-1.63%
2012-08-13	0	3.690	3.690	3.770	3.680	3.790	100,000	370,380	3.7038	2.184	2.184	2.232	2.178	2.243	168,936	2.1924	-2.38%
2012-08-10	0	3.780	3.700	3.780	3.750	3.780	23,776	89,346	3.7578	2.238	2.190	2.238	2.220	2.238	40,166	2.2244	1.07%
2012-08-09	0	3.740	3.740	3.780	3.680	3.780	79,776	296,995	3.7229	2.214	2.214	2.238	2.178	2.238	134,771	2.2037	-0.80%
2012-08-08	0	3.770	3.720	3.770	3.710	3.820	68,000	254,460	3.7421	2.232	2.202	2.232	2.196	2.261	114,877	2.2151	0.80%
2012-08-07	0	3.740	3.720	3.740	3.660	3.750	169,466	628,486	3.7086	2.214	2.202	2.214	2.166	2.220	286,290	2.1953	1.36%
2012-08-06	0	3.690	3.690	3.720	3.690	3.780	164,000	612,700	3.7360	2.184	2.184	2.202	2.184	2.238	277,056	2.2115	-0.27%
2012-08-03	0	3.700	3.690	3.720	3.650	3.730	76,000	281,160	3.6995	2.190	2.184	2.202	2.161	2.208	128,392	2.1899	-1.07%
2012-08-02	0	3.740	3.730	3.740	3.670	3.760	90,000	333,160	3.7018	2.214	2.208	2.214	2.172	2.226	152,043	2.1912	1.08%
2012-08-01	0	3.700	3.670	3.710	3.650	3.720	310,000	1,142,620	3.6859	2.190	2.172	2.196	2.161	2.202	523,703	2.1818	-0.54%
2012-07-31	0	3.720	3.680	3.720	3.680	3.780	213,711	791,853	3.7053	2.202	2.178	2.202	2.178	2.238	361,036	2.1933	0.27%
2012-07-30	0	3.710	3.680	3.710	3.660	3.790	751,526	2,782,020	3.7018	2.196	2.178	2.196	2.166	2.243	1,269,601	2.1913	1.92%
2012-07-27	0	3.640	3.620	3.640	3.620	3.660	956,000	3,475,920	3.6359	2.155	2.143	2.155	2.143	2.166	1,615,033	2.1522	-0.27%
2012-07-26	0	3.650	3.640	3.700	3.640	3.770	702,000	2,596,240	3.6983	2.161	2.155	2.190	2.155	2.232	1,185,934	2.1892	-2.14%
2012-07-25	0	3.730	3.720	3.730	3.700	3.760	402,000	1,499,498	3.7301	2.208	2.202	2.208	2.190	2.226	679,125	2.2080	-0.80%
2012-07-24	0	3.760	3.730	3.770	3.740	3.790	1,228,000	4,615,240	3.7583	2.226	2.208	2.232	2.214	2.243	2,074,540	2.2247	-0.53%
2012-07-23	0	3.780	3.780	3.790	3.750	3.810	216,000	818,280	3.7883	2.238	2.238	2.243	2.220	2.255	364,903	2.2425	-0.79%
2012-07-20	0	3.810	3.810	3.820	3.740	3.860	230,000	877,580	3.8156	2.255	2.255	2.261	2.214	2.285	388,554	2.2586	-2.06%
2012-07-19	0	3.890	3.880	3.890	3.880	3.980	566,174	2,203,863	3.8926	2.303	2.297	2.303	2.297	2.356	956,474	2.3042	1.04%
2012-07-18	0	3.850	3.840	3.860	3.840	3.960	826,000	3,183,860	3.8546	2.279	2.273	2.285	2.273	2.344	1,395,415	2.2817	-1.28%
2012-07-17	0	3.900	3.890	3.950	3.840	3.970	702,000	2,746,440	3.9123	2.309	2.303	2.338	2.273	2.350	1,185,934	2.3158	-0.51%
2012-07-16	0	3.920	3.870	3.920	3.850	3.930	546,000	2,129,260	3.8997	2.320	2.291	2.320	2.279	2.326	922,393	2.3084	1.82%
2012-07-13	0	3.850	3.820	3.850	3.800	3.850	432,071	1,653,489	3.8269	2.279	2.261	2.279	2.249	2.279	729,925	2.2653	0.52%
2012-07-12	0	3.830	3.820	3.850	3.820	3.870	402,609	1,550,145	3.8502	2.267	2.261	2.279	2.261	2.291	680,153	2.2791	-1.54%
2012-07-11	0	3.890	3.890	3.900	3.850	3.920	528,000	2,055,220	3.8925	2.303	2.303	2.309	2.279	2.320	891,985	2.3041	0.00%
2012-07-10	0	3.890	3.880	3.890	3.880	3.920	431,129	1,679,004	3.8944	2.303	2.297	2.303	2.297	2.320	728,334	2.3053	-0.26%
2012-07-09	0	3.900	3.900	3.920	3.880	3.960	1,030,000	4,023,060	3.9059	2.309	2.309	2.320	2.297	2.344	1,740,046	2.3120	-1.52%
2012-07-06	0	3.960	3.950	3.960	3.950	4.000	1,106,000	4,384,320	3.9641	2.344	2.338	2.344	2.338	2.368	1,868,437	2.3465	-0.25%
2012-07-05	0	3.970	3.970	3.980	3.940	4.010	866,000	3,437,240	3.9691	2.350	2.350	2.356	2.332	2.374	1,462,990	2.3495	-1.00%
2012-07-04	0	4.010	3.990	4.010	3.930	4.050	316,000	1,266,340	4.0074	2.374	2.362	2.374	2.326	2.397	533,839	2.3721	1.01%
2012-07-03	0	3.970	3.940	3.970	3.840	3.970	389,730	1,532,232	3.9315	2.350	2.332	2.350	2.273	2.350	658,396	2.3272	1.28%
2012-06-29	0	3.920	3.890	3.940	3.800	3.950	668,019	2,608,970	3.9055	2.320	2.303	2.332	2.249	2.338	1,128,528	2.3118	1.03%
2012-06-28	0	3.880	3.810	3.890	3.860	3.900	100,000	388,380	3.8838	2.297	2.255	2.303	2.285	2.309	168,936	2.2990	-0.26%
2012-06-27	0	3.890	3.890	3.910	3.890	3.950	244,000	959,580	3.9327	2.303	2.303	2.314	2.303	2.338	412,205	2.3279	-1.27%
2012-06-26	0	3.940	3.900	3.940	3.800	3.950	586,000	2,298,900	3.9230	2.332	2.309	2.332	2.249	2.338	989,968	2.3222	2.34%
2012-06-25	0	3.850	3.850	3.880	3.760	3.900	696,000	2,694,500	3.8714	2.279	2.279	2.297	2.226	2.309	1,175,798	2.2916	-0.52%
2012-06-22	0	3.870	3.830	3.870	3.820	3.980	452,000	1,756,360	3.8858	2.291	2.267	2.291	2.261	2.356	763,593	2.3001	-0.26%
2012-06-21	0	3.880	3.860	3.880	3.830	3.920	354,000	1,373,340	3.8795	2.297	2.285	2.297	2.267	2.320	598,035	2.2964	-1.77%
2012-06-20	0	3.950	3.920	3.950	3.680	3.970	758,000	2,940,100	3.8788	2.338	2.320	2.338	2.178	2.350	1,280,538	2.2960	3.40%
2012-06-19	0	3.820	3.770	3.830	3.700	3.820	486,357	1,841,969	3.7873	2.261	2.232	2.267	2.190	2.261	821,634	2.2418	2.69%
2012-06-18	0	3.720	3.720	3.750	3.670	3.720	152,000	564,280	3.7124	2.202	2.202	2.220	2.172	2.202	256,783	2.1975	0.00%
2012-06-15	0	3.720	3.700	3.800	3.630	3.780	276,000	1,023,700	3.7091	2.202	2.190	2.249	2.149	2.238	466,265	2.1955	-0.27%
2012-06-14	0	3.730	3.710	3.730	3.580	3.750	868,000	3,214,100	3.7029	2.208	2.196	2.208	2.119	2.220	1,466,368	2.1919	-2.36%
2012-06-13	0	3.820	3.810	3.850	3.820	3.950	528,834	2,073,669	3.9212	2.261	2.255	2.279	2.261	2.338	893,393	2.3211	-1.55%
2012-06-12	0	3.880	3.860	3.880	3.740	3.900	252,000	965,740	3.8323	2.297	2.285	2.297	2.214	2.309	425,720	2.2685	-1.27%
2012-06-11	0	3.930	3.900	3.930	3.870	3.980	326,000	1,278,060	3.9204	2.326	2.309	2.326	2.291	2.356	550,733	2.3207	1.81%
2012-06-08	0	3.860	3.820	3.860	3.710	3.860	1,002,000	3,831,780	3.8241	2.285	2.261	2.285	2.196	2.285	1,692,743	2.2637	2.39%
2012-06-07	0	3.770	3.750	3.770	3.750	3.810	428,657	1,626,263	3.7939	2.232	2.220	2.232	2.220	2.255	724,158	2.2457	1.07%
2012-06-06	0	3.730	3.710	3.730	3.710	3.770	308,000	1,148,620	3.7293	2.208	2.196	2.208	2.196	2.232	520,324	2.2075	0.54%
2012-06-05	0	3.710	3.710	3.770	3.630	3.740	170,000	632,800	3.7224	2.196	2.196	2.232	2.149	2.214	287,192	2.2034	-1.07%
2012-06-04	0	3.750	3.710	3.780	3.610	3.770	486,000	1,810,800	3.7259	2.220	2.196	2.238	2.137	2.232	821,031	2.2055	0.54%
2012-06-01	0	3.730	3.720	3.780	3.650	3.800	637,108	2,378,066	3.7326	2.208	2.202	2.238	2.161	2.249	1,076,308	2.2095	0.27%
2012-05-31	0	3.720	3.720	3.800	3.630	3.760	325,763	1,210,027	3.7144	2.202	2.202	2.249	2.149	2.226	550,332	2.1987	-2.62%
2012-05-30	0	3.820	3.780	3.820	3.700	3.820	2,544,000	9,681,720	3.8057	2.261	2.238	2.261	2.190	2.261	4,297,744	2.2527	-0.26%
2012-05-29	0	3.830	3.760	3.830	3.700	3.830	344,000	1,310,600	3.8099	2.267	2.226	2.267	2.190	2.267	581,141	2.2552	0.79%
2012-05-28	0	3.800	3.750	3.770	3.680	3.820	602,000	2,283,100	3.7925	2.249	2.220	2.232	2.178	2.261	1,016,997	2.2449	1.60%
2012-05-25	0	3.740	3.700	3.750	3.690	3.820	216,000	808,780	3.7444	2.214	2.190	2.220	2.184	2.261	364,903	2.2164	0.27%
2012-05-24	0	3.730	3.720	3.730	3.650	3.810	650,000	2,434,800	3.7458	2.208	2.202	2.208	2.161	2.255	1,098,087	2.2173	0.54%
2012-05-23	0	3.710	3.700	3.750	3.610	3.800	1,034,804	3,858,930	3.7291	2.196	2.190	2.220	2.137	2.249	1,748,161	2.2074	1.64%
2012-05-22	0	3.650	3.650	3.670	3.550	3.710	926,713	3,386,675	3.6545	2.161	2.161	2.172	2.101	2.196	1,565,556	2.1632	3.69%
2012-05-21	0	3.520	3.430	3.520	3.350	3.520	434,000	1,494,620	3.4438	2.084	2.030	2.084	1.983	2.084	733,184	2.0385	3.83%
2012-05-18	0	3.390	3.380	3.500	3.310	3.500	674,000	2,319,880	3.4420	2.007	2.001	2.072	1.959	2.072	1,138,632	2.0374	-2.02%
2012-05-17	0	3.460	3.400	3.460	3.300	3.580	266,000	907,880	3.4131	2.048	2.013	2.048	1.953	2.119	449,371	2.0203	2.67%
2012-05-16	0	3.370	3.370	3.400	3.370	3.440	700,000	2,385,560	3.4079	1.995	1.995	2.013	1.995	2.036	1,182,555	2.0173	-2.03%
2012-05-15	0	3.440	3.430	3.560	3.410	3.560	257,358	899,227	3.4941	2.036	2.030	2.107	2.019	2.107	434,771	2.0683	-1.43%
2012-05-14	0	3.490	3.490	3.590	3.410	3.570	218,000	770,120	3.5327	2.066	2.066	2.125	2.019	2.113	368,281	2.0911	-1.69%
2012-05-11	0	3.550	3.490	3.550	3.460	3.550	188,000	655,600	3.4872	2.101	2.066	2.101	2.048	2.101	317,601	2.0642	0.57%
2012-05-10	0	3.530	3.520	3.570	3.480	3.570	388,000	1,366,080	3.5208	2.090	2.084	2.113	2.060	2.113	655,473	2.0841	0.00%
2012-05-09	0	3.530	3.550	3.560	3.500	3.550	531,802	1,876,316	3.5282	2.090	2.101	2.107	2.072	2.101	898,407	2.0885	-0.56%
2012-05-08	0	3.550	3.550	3.570	3.460	3.570	572,000	2,020,660	3.5326	2.101	2.101	2.113	2.048	2.113	966,317	2.0911	2.01%
2012-05-07	0	3.480	3.480	3.490	3.400	3.500	1,518,000	5,228,360	3.4442	2.060	2.060	2.066	2.013	2.072	2,564,455	2.0388	-1.42%
2012-05-04	0	3.530	3.530	3.540	3.520	3.540	1,270,000	4,478,780	3.5266	2.090	2.090	2.095	2.084	2.095	2,145,493	2.0875	-1.12%
2012-05-03	0	3.570	3.550	3.580	3.510	3.580	1,286,000	4,535,240	3.5266	2.113	2.101	2.119	2.078	2.119	2,172,523	2.0875	-0.28%
2012-05-02	0	3.580	3.570	3.580	3.430	3.590	952,912	3,383,080	3.5503	2.119	2.113	2.119	2.030	2.125	1,609,816	2.1015	3.17%
2012-04-30	0	3.470	3.460	3.480	3.450	3.500	914,000	3,174,880	3.4736	2.054	2.048	2.060	2.042	2.072	1,544,079	2.0562	-1.98%
2012-04-27	0	3.540	3.520	3.540	3.500	3.560	1,510,000	5,312,780	3.5184	2.095	2.084	2.095	2.072	2.107	2,550,941	2.0827	-0.84%
2012-04-26	0	3.570	3.530	3.590	3.510	3.570	1,414,000	4,988,620	3.5280	2.113	2.090	2.125	2.078	2.113	2,388,762	2.0884	1.13%
2012-04-25	0	3.530	3.530	3.570	3.470	3.570	1,426,000	5,017,260	3.5184	2.090	2.090	2.113	2.054	2.113	2,409,034	2.0827	-1.94%
2012-04-24	0	3.600	3.600	3.650	3.580	3.680	684,000	2,485,940	3.6344	2.131	2.131	2.161	2.119	2.178	1,155,525	2.1514	-0.83%
2012-04-23	0	3.630	3.630	3.670	3.620	3.710	408,000	1,502,720	3.6831	2.149	2.149	2.172	2.143	2.196	689,261	2.1802	-1.36%
2012-04-20	0	3.680	3.650	3.680	3.620	3.680	598,892	2,192,684	3.6612	2.178	2.161	2.178	2.143	2.178	1,011,747	2.1672	1.66%
2012-04-19	0	3.620	3.620	3.650	3.570	3.650	220,000	800,540	3.6388	2.143	2.143	2.161	2.113	2.161	371,660	2.1540	1.12%
2012-04-18	0	3.580	3.570	3.630	3.570	3.640	108,000	388,700	3.5991	2.119	2.113	2.149	2.113	2.155	182,451	2.1304	0.28%
2012-04-17	0	3.570	3.530	3.580	3.470	3.590	140,000	494,540	3.5324	2.113	2.090	2.119	2.054	2.125	236,511	2.0910	-1.11%
2012-04-16	0	3.610	3.570	3.640	3.560	3.560	4,000	14,240	3.5600	2.137	2.113	2.155	2.107	2.107	6,757	2.1073	0.00%
2012-04-13	0	3.610	3.590	3.620	3.560	3.610	133,900	480,630	3.5895	2.137	2.125	2.143	2.107	2.137	226,206	2.1247	1.40%
2012-04-12	0	3.560	3.560	3.590	3.540	3.600	94,000	336,700	3.5819	2.107	2.107	2.125	2.095	2.131	158,800	2.1203	0.56%
2012-04-11	0	3.540	3.530	3.550	3.530	3.610	208,000	741,320	3.5640	2.095	2.090	2.101	2.090	2.137	351,388	2.1097	-2.75%
2012-04-10	0	3.640	3.630	3.650	3.610	3.700	290,000	1,062,460	3.6637	2.155	2.149	2.161	2.137	2.190	489,916	2.1687	-0.82%
2012-04-05	0	3.670	3.620	3.670	3.510	3.670	154,000	560,100	3.6370	2.172	2.143	2.172	2.078	2.172	260,162	2.1529	2.23%
2012-04-03	0	3.590	3.590	3.640	3.510	3.620	216,000	771,040	3.5696	2.125	2.125	2.155	2.078	2.143	364,903	2.1130	1.13%
2012-04-02	0	3.550	3.530	3.550	3.420	3.600	350,000	1,221,460	3.4899	2.101	2.090	2.101	2.024	2.131	591,278	2.0658	-0.28%
2012-03-30	0	3.560	3.530	3.560	3.430	3.560	396,000	1,395,340	3.5236	2.107	2.090	2.107	2.030	2.107	668,988	2.0857	0.56%
2012-03-29	0	3.540	3.500	3.550	3.500	3.590	580,000	2,054,580	3.5424	2.095	2.072	2.101	2.072	2.125	979,831	2.0969	-1.67%
2012-03-28	0	3.600	3.590	3.630	3.580	3.670	728,000	2,628,320	3.6103	2.131	2.125	2.149	2.119	2.172	1,229,857	2.1371	-1.91%
2012-03-27	0	3.670	3.670	3.700	3.650	3.700	548,000	2,015,900	3.6786	2.172	2.172	2.190	2.161	2.190	925,772	2.1775	0.55%
2012-03-26	0	3.650	3.640	3.670	3.630	3.680	328,000	1,196,300	3.6473	2.161	2.155	2.172	2.149	2.178	554,112	2.1590	-1.35%
2012-03-23	0	3.700	3.700	3.710	3.700	3.800	374,000	1,401,480	3.7473	2.190	2.190	2.196	2.190	2.249	631,822	2.2182	-2.63%
2012-03-22	0	3.800	3.780	3.800	3.750	3.850	564,000	2,137,950	3.7907	2.249	2.238	2.249	2.220	2.279	952,802	2.2439	0.00%
2012-03-21	0	3.800	3.790	3.810	3.770	3.930	1,092,000	4,192,260	3.8391	2.249	2.243	2.255	2.232	2.326	1,844,786	2.2725	-3.31%
2012-03-20	0	3.930	3.950	3.970	3.930	4.040	490,000	1,942,180	3.9636	2.326	2.338	2.350	2.326	2.391	827,789	2.3462	-2.72%
2012-03-19	0	4.040	4.030	4.040	4.040	4.150	330,000	1,336,960	4.0514	2.391	2.386	2.391	2.391	2.457	557,490	2.3982	-2.42%
2012-03-16	0	4.140	4.110	4.160	4.100	4.170	366,000	1,509,420	4.1241	2.451	2.433	2.462	2.427	2.468	618,307	2.4412	-0.72%
2012-03-15	0	4.170	4.170	4.200	4.110	4.230	260,000	1,082,300	4.1627	2.468	2.468	2.486	2.433	2.504	439,235	2.4641	-0.71%
2012-03-14	0	4.200	4.200	4.210	4.180	4.320	1,038,000	4,420,840	4.2590	2.486	2.486	2.492	2.474	2.557	1,753,560	2.5211	1.20%
2012-03-13	0	4.150	4.150	4.170	4.100	4.170	416,000	1,724,460	4.1453	2.457	2.457	2.468	2.427	2.468	702,776	2.4538	1.97%
2012-03-12	0	4.070	4.070	4.080	4.050	4.110	358,095	1,460,543	4.0786	2.409	2.409	2.415	2.397	2.433	604,953	2.4143	0.74%
2012-03-09	0	4.040	4.010	4.040	4.000	4.040	370,095	1,485,035	4.0126	2.391	2.374	2.391	2.368	2.391	625,225	2.3752	1.00%
2012-03-08	0	4.000	3.990	4.000	3.960	4.040	1,974,000	7,912,840	4.0085	2.368	2.362	2.368	2.344	2.391	3,334,806	2.3728	0.00%
2012-03-07	0	4.000	3.990	4.000	3.980	4.070	1,072,800	4,321,104	4.0279	2.368	2.362	2.368	2.356	2.409	1,812,350	2.3843	-0.99%
2012-03-06	0	4.040	4.010	4.050	4.010	4.040	490,000	1,970,080	4.0206	2.391	2.374	2.397	2.374	2.391	827,789	2.3799	-0.98%
2012-03-05	0	4.080	4.080	4.090	4.050	4.110	616,000	2,517,740	4.0872	2.415	2.415	2.421	2.397	2.433	1,040,649	2.4194	-2.16%
2012-03-02	0	4.170	4.170	4.180	4.120	4.190	212,000	883,400	4.1670	2.468	2.468	2.474	2.439	2.480	358,145	2.4666	1.21%
2012-03-01	0	4.120	4.100	4.170	4.110	4.230	374,000	1,562,500	4.1778	2.439	2.427	2.468	2.433	2.504	631,822	2.4730	-2.60%
2012-02-29	0	4.230	4.220	4.230	4.210	4.260	864,000	3,649,540	4.2240	2.504	2.498	2.504	2.492	2.522	1,459,611	2.5004	0.00%
2012-02-28	0	4.230	4.200	4.230	4.190	4.230	406,000	1,706,420	4.2030	2.504	2.486	2.504	2.480	2.504	685,882	2.4879	0.00%
2012-02-27	0	4.230	4.230	4.270	4.230	4.320	370,000	1,587,440	4.2904	2.504	2.504	2.528	2.504	2.557	625,065	2.5396	-1.40%
2012-02-24	0	4.290	4.290	4.300	4.270	4.350	212,000	913,720	4.3100	2.539	2.539	2.545	2.528	2.575	358,145	2.5513	0.23%
2012-02-23	0	4.280	4.280	4.300	4.260	4.330	388,000	1,667,820	4.2985	2.533	2.533	2.545	2.522	2.563	655,473	2.5445	-1.61%
2012-02-22	0	4.350	4.330	4.370	4.270	4.360	376,000	1,627,960	4.3297	2.575	2.563	2.587	2.528	2.581	635,201	2.5629	1.16%
2012-02-21	0	4.300	4.290	4.310	4.270	4.350	282,000	1,210,780	4.2935	2.545	2.539	2.551	2.528	2.575	476,401	2.5415	-1.38%
2012-02-20	0	4.360	4.340	4.370	4.310	4.400	436,000	1,893,800	4.3436	2.581	2.569	2.587	2.551	2.605	736,563	2.5711	1.16%
2012-02-17	0	4.310	4.280	4.320	4.150	4.330	594,000	2,543,440	4.2819	2.551	2.533	2.557	2.457	2.563	1,003,483	2.5346	2.13%
2012-02-16	0	4.220	4.210	4.220	4.140	4.260	235,000	984,440	4.1891	2.498	2.492	2.498	2.451	2.522	397,001	2.4797	-0.71%
2012-02-15	0	4.250	4.250	4.260	4.180	4.260	1,130,000	4,749,480	4.2031	2.516	2.516	2.522	2.474	2.522	1,908,982	2.4880	1.19%
2012-02-14	0	4.200	4.190	4.200	4.200	4.240	338,000	1,422,040	4.2072	2.486	2.480	2.486	2.486	2.510	571,005	2.4904	-0.47%
2012-02-13	0	4.220	4.210	4.230	4.190	4.280	552,000	2,331,100	4.2230	2.498	2.492	2.504	2.480	2.533	932,529	2.4998	0.00%
2012-02-10	0	4.220	4.210	4.220	4.210	4.410	856,000	3,674,880	4.2931	2.498	2.492	2.498	2.492	2.610	1,446,096	2.5412	-4.52%
2012-02-09	0	4.420	4.400	4.420	4.280	4.450	742,000	3,266,320	4.4020	2.616	2.605	2.616	2.533	2.634	1,253,509	2.6057	-0.23%
2012-02-08	0	4.430	4.420	4.430	4.140	4.430	438,000	1,898,580	4.3347	2.622	2.616	2.622	2.451	2.622	739,942	2.5659	0.68%
2012-02-07	0	4.400	4.380	4.400	4.380	4.420	394,200	1,730,370	4.3896	2.605	2.593	2.605	2.593	2.616	665,948	2.5984	0.23%
2012-02-06	0	4.390	4.390	4.420	4.350	4.570	444,000	1,957,040	4.4077	2.599	2.599	2.616	2.575	2.705	750,078	2.6091	-1.13%
2012-02-03	0	4.440	4.430	4.440	4.330	4.450	362,000	1,595,240	4.4067	2.628	2.622	2.628	2.563	2.634	611,550	2.6085	2.07%
2012-02-02	0	4.350	4.330	4.350	4.300	4.350	366,000	1,584,520	4.3293	2.575	2.563	2.575	2.545	2.575	618,307	2.5627	1.64%
2012-02-01	0	4.280	4.270	4.290	4.190	4.290	268,000	1,137,410	4.2441	2.533	2.528	2.539	2.480	2.539	452,750	2.5122	1.18%
2012-01-31	0	4.230	4.220	4.240	4.190	4.250	312,000	1,316,140	4.2184	2.504	2.498	2.510	2.480	2.516	527,082	2.4970	2.17%
2012-01-30	0	4.140	4.120	4.140	4.130	4.190	52,000	215,500	4.1442	2.451	2.439	2.451	2.445	2.480	87,847	2.4531	-1.66%
2012-01-27	0	4.210	4.200	4.220	4.130	4.220	368,000	1,540,940	4.1873	2.492	2.486	2.498	2.445	2.498	621,686	2.4786	0.00%
2012-01-26	0	4.210	4.160	4.170	4.100	4.310	264,000	1,107,320	4.1944	2.492	2.462	2.468	2.427	2.551	445,992	2.4828	1.45%
2012-01-20	0	4.150	4.150	4.170	4.130	4.220	136,000	566,280	4.1638	2.457	2.457	2.468	2.445	2.498	229,754	2.4647	-1.43%
2012-01-19	0	4.210	4.190	4.210	4.170	4.220	206,000	863,600	4.1922	2.492	2.480	2.492	2.468	2.498	348,009	2.4815	1.45%
2012-01-18	0	4.150	4.130	4.150	4.070	4.150	322,000	1,323,260	4.1095	2.457	2.445	2.457	2.409	2.457	543,975	2.4326	0.00%
2012-01-17	0	4.150	4.130	4.150	4.120	4.160	604,000	2,505,240	4.1477	2.457	2.445	2.457	2.439	2.462	1,020,376	2.4552	1.22%
2012-01-16	0	4.100	4.090	4.120	4.090	4.140	58,000	238,360	4.1097	2.427	2.421	2.439	2.421	2.451	97,983	2.4327	-1.68%
2012-01-13	0	4.170	4.160	4.170	4.040	4.200	368,000	1,525,820	4.1463	2.468	2.462	2.468	2.391	2.486	621,686	2.4543	0.00%
2012-01-12	0	4.170	4.140	4.170	4.120	4.170	446,000	1,849,060	4.1459	2.468	2.451	2.468	2.439	2.468	753,457	2.4541	0.24%
2012-01-11	0	4.160	4.150	4.180	4.130	4.240	432,000	1,800,420	4.1676	2.462	2.457	2.474	2.445	2.510	729,806	2.4670	-1.19%
2012-01-10	0	4.210	4.210	4.220	4.000	4.210	1,528,000	6,231,640	4.0783	2.492	2.492	2.498	2.368	2.492	2,581,349	2.4141	5.25%
2012-01-09	0	4.000	3.980	4.020	3.930	4.000	130,000	514,860	3.9605	2.368	2.356	2.380	2.326	2.368	219,617	2.3443	0.25%
2012-01-06	0	3.990	3.940	3.990	3.910	3.990	634,000	2,499,780	3.9429	2.362	2.332	2.362	2.314	2.362	1,071,057	2.3339	0.25%
2012-01-05	0	3.980	3.970	4.000	3.960	4.080	508,000	2,028,880	3.9939	2.356	2.350	2.368	2.344	2.415	858,197	2.3641	0.25%
2012-01-04	0	3.970	3.960	3.990	3.950	4.040	1,074,000	4,278,720	3.9839	2.350	2.344	2.362	2.338	2.391	1,814,378	2.3582	-0.50%
2012-01-03	0	3.990	3.990	4.000	3.990	4.010	118,000	471,740	3.9978	2.362	2.362	2.368	2.362	2.374	199,345	2.3664	-0.50%
2011-12-30	0	4.010	3.990	4.050	3.980	4.060	1,102,000	4,429,480	4.0195	2.374	2.362	2.397	2.356	2.403	1,861,680	2.3793	0.50%
2011-12-29	0	3.990	3.990	4.000	3.960	4.000	230,000	915,900	3.9822	2.362	2.362	2.368	2.344	2.368	388,554	2.3572	-0.75%
2011-12-28	0	4.020	4.000	4.030	3.990	4.040	366,000	1,470,460	4.0177	2.380	2.368	2.386	2.362	2.391	618,307	2.3782	-0.74%
2011-12-23	0	4.050	4.050	4.080	4.010	4.100	346,000	1,405,380	4.0618	2.397	2.397	2.415	2.374	2.427	584,520	2.4043	1.00%
2011-12-22	0	4.010	4.000	4.040	4.010	4.070	342,918	1,380,904	4.0269	2.374	2.368	2.391	2.374	2.409	579,314	2.3837	-0.50%
2011-12-21	0	4.030	4.010	4.040	3.880	4.040	1,322,000	5,265,420	3.9829	2.386	2.374	2.391	2.297	2.391	2,233,340	2.3576	3.87%
2011-12-20	0	3.880	3.870	3.880	3.880	3.950	448,000	1,750,420	3.9072	2.297	2.291	2.297	2.297	2.338	756,835	2.3128	0.78%
2011-12-19	0	3.850	3.850	3.860	3.770	3.860	826,000	3,161,400	3.8274	2.279	2.279	2.285	2.232	2.285	1,395,415	2.2656	-1.03%
2011-12-16	0	3.890	3.880	3.950	3.870	3.950	740,000	2,904,460	3.9249	2.303	2.297	2.338	2.291	2.338	1,250,130	2.3233	-0.26%
2011-12-15	0	3.900	3.880	3.910	3.870	3.920	466,000	1,814,940	3.8947	2.309	2.297	2.314	2.291	2.320	787,244	2.3054	-1.02%
2011-12-14	0	3.940	3.920	3.940	3.850	3.950	834,000	3,277,760	3.9302	2.332	2.320	2.332	2.279	2.338	1,408,930	2.3264	1.55%
2011-12-13	0	3.880	3.880	3.930	3.830	3.920	606,000	2,350,920	3.8794	2.297	2.297	2.326	2.267	2.320	1,023,755	2.2964	-0.51%
2011-12-12	0	3.900	3.900	3.920	3.760	3.930	296,000	1,156,100	3.9057	2.309	2.309	2.320	2.226	2.326	500,052	2.3120	0.78%
2011-12-09	0	3.870	3.870	3.890	3.860	3.900	1,148,000	4,477,800	3.9005	2.291	2.291	2.303	2.285	2.309	1,939,391	2.3089	-1.02%
2011-12-08	0	3.910	3.910	3.920	3.900	3.950	658,000	2,588,540	3.9340	2.314	2.314	2.320	2.309	2.338	1,111,602	2.3287	-1.76%
2011-12-07	0	3.980	3.980	4.000	3.950	4.000	628,000	2,494,420	3.9720	2.356	2.356	2.368	2.338	2.368	1,060,921	2.3512	2.05%
2011-12-06	0	3.900	3.900	3.920	3.890	4.030	1,980,000	7,798,040	3.9384	2.309	2.309	2.320	2.303	2.386	3,344,942	2.3313	-2.01%
2011-12-05	0	3.980	3.980	3.990	3.830	3.990	1,151,000	4,527,750	3.9338	2.356	2.356	2.362	2.267	2.362	1,944,459	2.3285	3.92%
2011-12-02	0	3.830	3.810	3.830	3.650	3.880	1,715,800	6,531,829	3.8069	2.267	2.255	2.267	2.161	2.297	2,898,612	2.2534	6.09%
2011-12-01	0	3.610	3.620	3.630	3.600	3.640	386,900	1,396,400	3.6092	2.137	2.143	2.149	2.131	2.155	653,615	2.1364	3.44%
2011-11-30	0	3.490	3.430	3.500	3.450	3.560	160,000	563,440	3.5215	2.066	2.030	2.072	2.042	2.107	270,298	2.0845	-2.24%
2011-11-29	0	3.570	3.560	3.570	3.500	3.590	562,000	1,993,100	3.5464	2.113	2.107	2.113	2.072	2.125	949,423	2.0993	2.00%
2011-11-28	0	3.500	3.490	3.500	3.490	3.530	488,000	1,712,640	3.5095	2.072	2.066	2.072	2.066	2.090	824,410	2.0774	0.00%
2011-11-25	0	3.500	3.490	3.500	3.450	3.590	396,000	1,392,600	3.5167	2.072	2.066	2.072	2.042	2.125	668,988	2.0817	-1.41%
2011-11-24	0	3.550	3.540	3.560	3.370	3.560	342,000	1,209,180	3.5356	2.101	2.095	2.107	1.995	2.107	577,763	2.0929	2.31%
2011-11-23	0	3.470	3.430	3.470	3.360	3.470	544,000	1,855,820	3.4114	2.054	2.030	2.054	1.989	2.054	919,014	2.0194	0.29%
2011-11-22	0	3.460	3.420	3.480	3.380	3.470	704,000	2,402,920	3.4132	2.048	2.024	2.060	2.001	2.054	1,189,313	2.0204	0.29%
2011-11-21	0	3.450	3.440	3.450	3.400	3.470	405,400	1,397,544	3.4473	2.042	2.036	2.042	2.013	2.054	684,868	2.0406	-1.71%
2011-11-18	0	3.510	3.500	3.510	3.450	3.660	700,000	2,439,600	3.4851	2.078	2.072	2.078	2.042	2.166	1,182,555	2.0630	-0.85%
2011-11-17	0	3.540	3.540	3.580	3.540	3.610	276,000	985,160	3.5694	2.095	2.095	2.119	2.095	2.137	466,265	2.1129	-1.12%
2011-11-16	0	3.580	3.580	3.620	3.560	3.630	271,200	974,764	3.5943	2.119	2.119	2.143	2.107	2.149	458,156	2.1276	-3.76%
2011-11-15	0	3.720	3.680	3.720	3.620	3.740	602,000	2,207,180	3.6664	2.202	2.178	2.202	2.143	2.214	1,016,997	2.1703	1.64%
2011-11-14	0	3.660	3.650	3.660	3.580	3.680	212,000	772,900	3.6458	2.166	2.161	2.166	2.119	2.178	358,145	2.1581	3.68%
2011-11-11	0	3.530	3.530	3.640	3.490	3.580	240,000	855,380	3.5641	2.090	2.090	2.155	2.066	2.119	405,448	2.1097	0.57%
2011-11-10	0	3.510	3.510	3.550	3.490	3.610	760,000	2,693,410	3.5440	2.078	2.078	2.101	2.066	2.137	1,283,917	2.0978	-5.39%
2011-11-09	0	3.710	3.700	3.710	3.640	3.720	818,000	3,021,200	3.6934	2.196	2.190	2.196	2.155	2.202	1,381,900	2.1863	4.80%
2011-11-08	0	3.540	3.520	3.540	3.530	3.580	324,000	1,150,720	3.5516	2.095	2.084	2.095	2.090	2.119	547,354	2.1023	-0.56%
2011-11-07	0	3.560	3.530	3.560	3.520	3.600	234,000	832,060	3.5558	2.107	2.090	2.107	2.084	2.131	395,311	2.1048	0.00%
2011-11-04	0	3.560	3.570	3.580	3.450	3.580	1,728,000	6,055,680	3.5044	2.107	2.113	2.119	2.042	2.119	2,919,222	2.0744	4.09%
2011-11-03	0	3.420	3.410	3.460	3.370	3.530	706,800	2,447,024	3.4621	2.024	2.019	2.048	1.995	2.090	1,194,043	2.0494	-1.16%
2011-11-02	0	3.460	3.410	3.460	3.350	3.470	1,058,900	3,620,134	3.4188	2.048	2.019	2.048	1.983	2.054	1,788,868	2.0237	0.00%
2011-11-01	0	3.460	3.420	3.470	3.420	3.640	988,000	3,445,980	3.4878	2.048	2.024	2.054	2.024	2.155	1,669,092	2.0646	-5.72%
2011-10-31	0	3.670	3.610	3.670	3.570	3.670	816,000	2,949,480	3.6146	2.172	2.137	2.172	2.113	2.172	1,378,522	2.1396	1.66%
2011-10-28	0	3.610	3.570	3.620	3.580	3.820	1,855,700	6,805,128	3.6671	2.137	2.113	2.143	2.119	2.261	3,134,954	2.1707	-0.82%
2011-10-27	0	3.640	3.610	3.630	3.430	3.670	1,063,700	3,819,043	3.5903	2.155	2.137	2.149	2.030	2.172	1,796,977	2.1253	4.90%
2011-10-26	0	3.470	3.460	3.470	3.350	3.500	704,000	2,436,200	3.4605	2.054	2.048	2.054	1.983	2.072	1,189,313	2.0484	1.46%
2011-10-25	0	3.420	3.400	3.420	3.390	3.460	300,000	1,024,800	3.4160	2.024	2.013	2.024	2.007	2.048	506,809	2.0221	-1.44%
2011-10-24	0	3.470	3.430	3.470	3.400	3.510	793,400	2,729,794	3.4406	2.054	2.030	2.054	2.013	2.078	1,340,342	2.0366	1.46%
2011-10-21	0	3.420	3.380	3.450	3.380	3.450	62,000	211,640	3.4135	2.024	2.001	2.042	2.001	2.042	104,741	2.0206	0.00%
2011-10-20	0	3.420	3.370	3.420	3.310	3.420	775,090	2,598,677	3.3527	2.024	1.995	2.024	1.959	2.024	1,309,410	1.9846	0.29%
2011-10-19	0	3.410	3.390	3.410	3.320	3.490	628,000	2,127,020	3.3870	2.019	2.007	2.019	1.965	2.066	1,060,921	2.0049	4.28%
2011-10-18	0	3.270	3.250	3.290	3.260	3.440	668,000	2,239,860	3.3531	1.936	1.924	1.947	1.930	2.036	1,128,496	1.9848	-7.89%
2011-10-17	0	3.550	3.540	3.550	3.320	3.570	2,033,900	7,132,910	3.5070	2.101	2.095	2.101	1.965	2.113	3,435,999	2.0759	9.23%
2011-10-14	0	3.250	3.250	3.270	3.230	3.370	644,236	2,140,079	3.3219	1.924	1.924	1.936	1.912	1.995	1,088,349	1.9664	-6.34%
2011-10-13	0	3.470	3.450	3.470	3.270	3.490	1,407,800	4,836,866	3.4358	2.054	2.042	2.054	1.936	2.066	2,378,287	2.0338	3.58%
2011-10-12	0	3.350	3.350	3.360	3.070	3.360	1,450,000	4,697,970	3.2400	1.983	1.983	1.989	1.817	1.989	2,449,579	1.9179	8.06%
2011-10-11	0	3.100	3.070	3.100	3.050	3.150	1,285,000	3,991,080	3.1059	1.835	1.817	1.835	1.805	1.865	2,170,833	1.8385	1.97%
2011-10-10	0	3.040	3.000	3.020	3.000	3.110	846,200	2,569,400	3.0364	1.799	1.776	1.788	1.776	1.841	1,429,540	1.7974	-1.62%
2011-10-07	0	3.090	3.070	3.090	3.000	3.150	1,248,300	3,841,102	3.0771	1.829	1.817	1.829	1.776	1.865	2,108,834	1.8214	1.98%
2011-10-06	0	3.030	3.010	3.030	2.980	3.090	856,200	2,602,865	3.0400	1.794	1.782	1.794	1.764	1.829	1,446,434	1.7995	1.00%
2011-10-04	0	3.000	2.960	3.000	2.960	3.120	564,700	1,701,352	3.0128	1.776	1.752	1.776	1.752	1.847	953,984	1.7834	-1.64%
2011-10-03	0	3.050	3.050	3.100	3.040	3.290	342,000	1,052,900	3.0787	1.805	1.805	1.835	1.799	1.947	577,763	1.8224	-11.85%
2011-09-30	0	3.460	3.210	3.470	3.120	3.460	786,000	2,586,240	3.2904	2.048	1.900	2.054	1.847	2.048	1,327,841	1.9477	-0.57%
2011-09-28	0	3.480	3.460	3.480	3.280	3.600	364,000	1,247,400	3.4269	2.060	2.048	2.060	1.942	2.131	614,929	2.0285	-0.57%
2011-09-27	0	3.500	3.470	3.480	3.290	3.500	1,442,000	4,952,980	3.4348	2.072	2.054	2.060	1.947	2.072	2,436,064	2.0332	5.42%
2011-09-26	0	3.320	3.320	3.340	3.150	3.550	942,900	3,109,702	3.2980	1.965	1.965	1.977	1.865	2.101	1,592,902	1.9522	-2.64%
2011-09-23	0	3.410	3.410	3.420	2.880	3.430	1,870,000	5,910,360	3.1606	2.019	2.019	2.024	1.705	2.030	3,159,112	1.8709	5.57%
2011-09-22	0	3.230	3.170	3.230	3.140	3.320	761,400	2,410,428	3.1658	1.912	1.876	1.912	1.859	1.965	1,286,282	1.8739	-3.58%
2011-09-21	0	3.350	3.330	3.340	3.290	3.420	136,000	458,520	3.3715	1.983	1.971	1.977	1.947	2.024	229,754	1.9957	0.00%
2011-09-20	0	3.350	3.330	3.370	3.250	3.490	808,000	2,679,320	3.3160	1.983	1.971	1.995	1.924	2.066	1,365,007	1.9629	-4.29%
2011-09-19	0	3.500	3.460	3.500	3.430	3.670	710,021	2,557,515	3.6020	2.072	2.048	2.072	2.030	2.172	1,199,484	2.1322	-3.31%
2011-09-16	0	3.620	3.610	3.650	3.550	3.700	1,056,868	3,854,430	3.6470	2.143	2.137	2.161	2.101	2.190	1,785,435	2.1588	0.56%
2011-09-15	0	3.600	3.590	3.630	3.510	3.660	108,001	383,183	3.5480	2.131	2.125	2.149	2.078	2.166	182,453	2.1002	0.56%
2011-09-14	0	3.580	3.580	3.590	3.500	3.620	1,280,800	4,566,296	3.5652	2.119	2.119	2.125	2.072	2.143	2,163,738	2.1104	0.00%
2011-09-12	0	3.580	3.580	3.610	3.580	3.680	407,900	1,474,524	3.6149	2.119	2.119	2.137	2.119	2.178	689,092	2.1398	-5.29%
2011-09-09	0	3.780	3.780	3.800	3.740	3.900	360,100	1,371,003	3.8073	2.238	2.238	2.249	2.214	2.309	608,340	2.2537	-1.82%
2011-09-08	0	3.850	3.850	3.870	3.570	3.870	1,574,000	5,941,700	3.7749	2.279	2.279	2.291	2.113	2.291	2,659,060	2.2345	0.00%
2011-09-07	0	3.850	3.820	3.890	3.720	3.900	456,000	1,746,490	3.8300	2.279	2.261	2.303	2.202	2.309	770,350	2.2671	0.79%
2011-09-06	0	3.820	3.810	3.880	3.800	3.890	1,428,000	5,483,120	3.8397	2.261	2.255	2.297	2.249	2.303	2,412,413	2.2729	-1.80%
2011-09-05	0	3.890	3.870	3.880	3.860	4.080	420,000	1,663,760	3.9613	2.303	2.291	2.297	2.285	2.415	709,533	2.3449	-4.89%
2011-09-02	0	4.090	4.060	4.090	3.980	4.170	1,312,000	5,332,260	4.0642	2.421	2.403	2.421	2.356	2.468	2,216,446	2.4058	4.07%
2011-09-01	0	3.930	3.880	3.950	3.810	4.000	590,000	2,325,100	3.9408	2.326	2.297	2.338	2.255	2.368	996,725	2.3327	-1.26%
2011-08-31	0	3.980	3.950	3.980	3.770	3.980	848,000	3,308,640	3.9017	2.356	2.338	2.356	2.232	2.356	1,432,581	2.3096	3.92%
2011-08-30	0	3.830	3.800	3.830	3.610	3.840	775,000	2,918,340	3.7656	2.267	2.249	2.267	2.137	2.273	1,309,258	2.2290	5.51%
2011-08-29	0	3.630	3.600	3.630	3.560	3.660	1,140,000	4,111,520	3.6066	2.149	2.131	2.149	2.107	2.166	1,925,876	2.1349	-0.55%
2011-08-26	0	3.650	3.650	3.660	3.640	3.800	1,009,900	3,720,955	3.6845	2.161	2.161	2.166	2.155	2.249	1,706,089	2.1810	-3.95%
2011-08-25	0	3.800	3.790	3.800	3.730	3.800	1,250,000	4,735,040	3.7880	2.249	2.243	2.249	2.208	2.249	2,111,706	2.2423	1.88%
2011-08-24	0	3.730	3.690	3.750	3.680	3.770	482,600	1,794,980	3.7194	2.208	2.184	2.220	2.178	2.232	815,287	2.2017	-1.58%
2011-08-23	0	3.790	3.770	3.800	3.720	3.840	420,000	1,585,240	3.7744	2.243	2.232	2.249	2.202	2.273	709,533	2.2342	2.43%
2011-08-22	0	3.700	3.700	3.730	3.630	3.900	746,000	2,793,640	3.7448	2.190	2.190	2.208	2.149	2.309	1,260,266	2.2167	-4.15%
2011-08-19	0	3.860	3.850	3.860	3.860	4.000	764,700	3,003,379	3.9275	2.285	2.279	2.285	2.285	2.368	1,291,857	2.3249	-3.98%
2011-08-18	0	4.020	4.020	4.070	4.000	4.060	1,058,766	4,261,721	4.0252	2.380	2.380	2.409	2.368	2.403	1,788,642	2.3827	-0.99%
2011-08-17	0	4.060	4.060	4.100	4.030	4.220	1,136,100	4,657,681	4.0997	2.403	2.403	2.427	2.386	2.498	1,919,287	2.4268	-0.98%
2011-08-16	0	4.100	4.050	4.100	3.960	4.110	908,000	3,694,400	4.0687	2.427	2.397	2.427	2.344	2.433	1,533,943	2.4084	4.86%
2011-08-15	0	3.910	3.910	3.970	3.900	3.970	1,270,667	4,995,814	3.9316	2.314	2.314	2.350	2.309	2.350	2,146,620	2.3273	0.00%
2011-08-12	0	3.910	3.910	3.930	3.910	4.000	724,000	2,868,180	3.9616	2.314	2.314	2.326	2.314	2.368	1,223,100	2.3450	-0.76%
2011-08-11	0	3.940	3.900	3.940	3.890	3.990	832,000	3,280,100	3.9424	2.332	2.309	2.332	2.303	2.362	1,405,551	2.3337	-2.48%
2011-08-10	0	4.040	4.040	4.050	4.010	4.120	687,500	2,790,040	4.0582	2.391	2.391	2.397	2.374	2.439	1,161,438	2.4022	1.00%
2011-08-09	0	4.000	4.000	4.020	3.820	4.040	2,578,800	10,176,960	3.9464	2.368	2.368	2.380	2.261	2.391	4,356,533	2.3360	-3.15%
2011-08-08	0	4.130	4.100	4.130	4.000	4.210	1,299,100	5,352,853	4.1204	2.445	2.427	2.445	2.368	2.492	2,194,654	2.4390	-3.05%
2011-08-05	0	4.260	4.250	4.260	4.200	4.440	1,580,000	6,785,860	4.2948	2.522	2.516	2.522	2.486	2.628	2,669,196	2.5423	-5.33%
2011-08-04	0	4.500	4.500	4.540	4.480	4.550	700,000	3,151,320	4.5019	2.664	2.664	2.687	2.652	2.693	1,182,555	2.6648	-2.17%
2011-08-03	0	4.600	4.600	4.610	4.540	4.640	986,000	4,523,240	4.5875	2.723	2.723	2.729	2.687	2.747	1,665,713	2.7155	-1.08%
2011-08-02	0	4.650	4.630	4.660	4.570	4.650	910,000	4,194,080	4.6089	2.753	2.741	2.758	2.705	2.753	1,537,322	2.7282	0.65%
2011-08-01	0	4.620	4.600	4.610	4.600	4.700	382,450	1,778,087	4.6492	2.735	2.723	2.729	2.723	2.782	646,097	2.7520	-0.22%
2011-07-29	0	4.630	4.620	4.640	4.600	4.650	452,000	2,093,460	4.6315	2.741	2.735	2.747	2.723	2.753	763,593	2.7416	-1.07%
2011-07-28	0	4.680	4.630	4.680	4.580	4.680	390,700	1,815,316	4.6463	2.770	2.741	2.770	2.711	2.770	660,035	2.7503	0.21%
2011-07-27	0	4.670	4.670	4.680	4.660	4.720	588,000	2,751,700	4.6798	2.764	2.764	2.770	2.758	2.794	993,346	2.7701	-0.64%
2011-07-26	0	4.700	4.700	4.710	4.640	4.760	1,019,700	4,784,620	4.6922	2.782	2.782	2.788	2.747	2.818	1,722,645	2.7775	1.73%
2011-07-25	0	4.620	4.590	4.620	4.570	4.650	464,000	2,136,640	4.6048	2.735	2.717	2.735	2.705	2.753	783,865	2.7258	0.22%
2011-07-22	0	4.610	4.610	4.640	4.560	4.660	752,900	3,462,250	4.5986	2.729	2.729	2.747	2.699	2.758	1,271,923	2.7221	1.32%
2011-07-21	0	4.550	4.550	4.560	4.550	4.650	559,200	2,574,500	4.6039	2.693	2.693	2.699	2.693	2.753	944,693	2.7252	-1.09%
2011-07-20	0	4.600	4.600	4.620	4.550	4.600	294,000	1,348,660	4.5873	2.723	2.723	2.735	2.693	2.723	496,673	2.7154	0.88%
2011-07-19	0	4.560	4.560	4.570	4.420	4.680	1,108,000	5,022,120	4.5326	2.699	2.699	2.705	2.616	2.770	1,871,816	2.6830	-2.77%
2011-07-18	0	4.690	4.670	4.690	4.580	4.720	1,260,000	5,881,740	4.6680	2.776	2.764	2.776	2.711	2.794	2,128,599	2.7632	1.96%
2011-07-15	0	4.600	4.570	4.600	4.470	4.600	440,000	2,000,380	4.5463	2.723	2.705	2.723	2.646	2.723	743,320	2.6911	1.77%
2011-07-14	0	4.520	4.480	4.540	4.470	4.570	660,000	2,975,500	4.5083	2.676	2.652	2.687	2.646	2.705	1,114,981	2.6687	1.12%
2011-07-13	0	4.470	4.470	4.500	4.400	4.540	1,012,800	4,552,012	4.4945	2.646	2.646	2.664	2.605	2.687	1,710,988	2.6605	1.59%
2011-07-12	0	4.400	4.400	4.410	4.370	4.600	2,068,000	9,222,440	4.4596	2.605	2.605	2.610	2.587	2.723	3,493,606	2.6398	-5.58%
2011-07-11	0	4.660	4.650	4.660	4.650	4.860	735,200	3,456,476	4.7014	2.758	2.753	2.758	2.753	2.877	1,242,021	2.7829	-2.51%
2011-07-08	0	4.780	4.780	4.790	4.740	4.900	452,000	2,165,860	4.7917	2.829	2.829	2.835	2.806	2.900	763,593	2.8364	-0.83%
2011-07-07	0	4.820	4.800	4.820	4.770	4.900	1,126,000	5,442,360	4.8334	2.853	2.841	2.853	2.824	2.900	1,902,225	2.8611	1.90%
2011-07-06	0	4.730	4.720	4.740	4.730	4.850	1,580,400	7,518,215	4.7572	2.800	2.794	2.806	2.800	2.871	2,669,872	2.8159	-3.47%
2011-07-05	0	4.900	4.840	4.900	4.820	4.970	2,186,000	10,628,600	4.8621	2.900	2.865	2.900	2.853	2.942	3,692,951	2.8781	-1.41%
2011-07-04	0	4.970	4.920	4.950	4.910	5.000	2,804,000	13,897,156	4.9562	2.942	2.912	2.930	2.906	2.960	4,736,978	2.9338	1.64%
2011-06-30	0	4.890	4.820	4.850	4.750	4.900	3,559,300	17,167,919	4.8234	2.895	2.853	2.871	2.812	2.900	6,012,955	2.8552	3.38%
2011-06-29	0	4.730	4.720	4.750	4.480	4.750	5,754,000	26,578,780	4.6192	2.800	2.794	2.812	2.652	2.812	9,720,604	2.7343	5.11%
2011-06-28	0	4.500	4.470	4.510	4.200	4.520	2,362,300	10,232,320	4.3315	2.664	2.646	2.670	2.486	2.676	3,990,786	2.5640	4.90%
2011-06-27	0	4.290	4.290	4.320	4.280	4.380	1,794,000	7,733,400	4.3107	2.539	2.539	2.557	2.533	2.593	3,030,720	2.5517	-1.83%
2011-06-24	0	4.370	4.350	4.370	4.220	4.390	1,342,000	5,806,120	4.3265	2.587	2.575	2.587	2.498	2.599	2,267,127	2.5610	5.05%
2011-06-23	0	4.160	4.160	4.210	4.080	4.220	2,447,800	10,168,556	4.1542	2.462	2.462	2.492	2.415	2.498	4,135,227	2.4590	-1.19%
2011-06-22	0	4.210	4.210	4.250	4.200	4.360	2,441,300	10,437,398	4.2753	2.492	2.492	2.516	2.486	2.581	4,124,246	2.5307	-2.09%
2011-06-21	0	4.300	4.280	4.300	4.230	4.380	2,990,000	12,811,680	4.2848	2.545	2.533	2.545	2.504	2.593	5,051,200	2.5364	0.23%
2011-06-20	0	4.290	4.290	4.300	4.280	4.500	2,098,000	9,153,920	4.3632	2.539	2.539	2.545	2.533	2.664	3,544,287	2.5827	-4.24%
2011-06-17	0	4.480	4.430	4.480	4.440	4.510	978,000	4,389,560	4.4883	2.652	2.622	2.652	2.628	2.670	1,652,199	2.6568	-0.44%
2011-06-16	0	4.500	4.460	4.500	4.430	4.580	2,160,600	9,697,840	4.4885	2.664	2.640	2.664	2.622	2.711	3,650,041	2.6569	-2.39%
2011-06-15	0	4.610	4.610	4.630	4.560	4.680	1,006,000	4,647,720	4.6200	2.729	2.729	2.741	2.699	2.770	1,699,501	2.7348	-1.28%
2011-06-14	0	4.670	4.650	4.670	4.560	4.690	1,068,000	4,980,280	4.6632	2.764	2.753	2.764	2.699	2.776	1,804,241	2.7603	0.65%
2011-06-13	0	4.640	4.620	4.640	4.500	4.640	1,470,000	6,718,000	4.5701	2.747	2.735	2.747	2.664	2.747	2,483,366	2.7052	-0.64%
2011-06-10	0	4.670	4.660	4.680	4.650	4.760	1,362,800	6,381,020	4.6823	2.764	2.758	2.770	2.753	2.818	2,302,266	2.7716	0.21%
2011-06-09	0	4.660	4.660	4.690	4.580	4.820	3,924,000	18,297,280	4.6629	2.758	2.758	2.776	2.711	2.853	6,629,067	2.7602	-3.32%
2011-06-08	0	4.820	4.820	4.840	4.820	5.060	3,142,000	15,592,680	4.9627	2.853	2.853	2.865	2.853	2.995	5,307,984	2.9376	-4.74%
2011-06-07	0	5.060	5.050	5.060	5.030	5.150	1,510,800	7,669,360	5.0764	2.995	2.989	2.995	2.977	3.048	2,552,292	3.0049	-1.56%
2011-06-03	0	5.140	5.140	5.160	5.140	5.290	1,642,000	8,548,586	5.2062	3.043	3.043	3.054	3.043	3.131	2,773,937	3.0818	-1.72%
2011-06-02	0	5.230	5.230	5.240	5.180	5.420	2,512,000	13,163,960	5.2404	3.096	3.096	3.102	3.066	3.208	4,243,684	3.1020	-3.51%
2011-06-01	0	5.420	5.420	5.430	5.420	5.490	642,080	3,497,760	5.4475	3.208	3.208	3.214	3.208	3.250	1,084,707	3.2246	-1.28%
2011-05-31	0	5.490	5.500	5.520	5.450	5.500	1,414,000	7,760,000	5.4880	3.250	3.256	3.268	3.226	3.256	2,388,762	3.2485	1.10%
2011-05-30	0	5.430	5.400	5.430	5.360	5.470	400,000	2,168,260	5.4207	3.214	3.196	3.214	3.173	3.238	675,746	3.2087	-0.91%
2011-05-27	0	5.480	5.480	5.520	5.450	5.550	802,700	4,419,498	5.5058	3.244	3.244	3.268	3.226	3.285	1,356,053	3.2591	-1.08%
2011-05-26	0	5.540	5.540	5.550	5.500	5.600	640,438	3,553,970	5.5493	3.279	3.279	3.285	3.256	3.315	1,081,933	3.2848	-0.18%
2011-05-25	0	5.550	5.550	5.560	5.510	5.580	676,000	3,745,100	5.5401	3.285	3.285	3.291	3.262	3.303	1,142,010	3.2794	-0.54%
2011-05-24	0	5.580	5.580	5.590	5.520	5.590	518,800	2,885,590	5.5620	3.303	3.303	3.309	3.268	3.309	876,442	3.2924	0.72%
2011-05-23	0	5.540	5.540	5.590	5.520	5.690	1,156,000	6,434,860	5.5665	3.279	3.279	3.309	3.268	3.368	1,952,905	3.2950	-2.64%
2011-05-20	0	5.690	5.670	5.690	5.630	5.810	1,074,000	6,104,650	5.6840	3.368	3.356	3.368	3.333	3.439	1,814,378	3.3646	-2.23%
2011-05-19	0	5.820	5.820	5.840	5.810	5.880	475,450	2,772,962	5.8323	3.445	3.445	3.457	3.439	3.481	803,208	3.4524	-0.51%
2011-05-18	0	5.850	5.840	5.850	5.800	5.880	566,000	3,310,920	5.8497	3.463	3.457	3.463	3.433	3.481	956,180	3.4627	1.56%
2011-05-17	0	5.760	5.750	5.760	5.720	5.800	2,230,000	12,835,020	5.7556	3.410	3.404	3.410	3.386	3.433	3,767,283	3.4070	-0.86%
2011-05-16	0	5.810	5.800	5.810	5.760	5.850	616,000	3,568,840	5.7936	3.439	3.433	3.439	3.410	3.463	1,040,649	3.4294	-1.53%
2011-05-13	0	5.900	5.900	5.910	5.760	5.930	1,976,000	11,623,980	5.8826	3.492	3.492	3.498	3.410	3.510	3,338,184	3.4821	2.08%
2011-05-12	0	5.780	5.780	5.800	5.730	5.830	638,000	3,697,140	5.7949	3.421	3.421	3.433	3.392	3.451	1,077,815	3.4302	-0.34%
2011-05-11	0	5.800	5.790	5.800	5.730	5.940	2,214,000	12,857,440	5.8073	3.433	3.427	3.433	3.392	3.516	3,740,253	3.4376	1.40%
2011-05-09	0	5.720	5.710	5.730	5.710	5.770	1,666,000	9,549,560	5.7320	3.386	3.380	3.392	3.380	3.415	2,814,481	3.3930	0.00%
2011-05-06	0	5.720	5.720	5.730	5.660	5.760	1,390,000	7,952,420	5.7212	3.386	3.386	3.392	3.350	3.410	2,348,217	3.3866	0.18%
2011-05-05	0	5.710	5.700	5.740	5.700	5.780	554,400	3,185,054	5.7450	3.380	3.374	3.398	3.374	3.421	936,584	3.4007	-0.35%
2011-05-04	0	5.730	5.710	5.750	5.700	5.810	2,178,000	12,474,840	5.7277	3.392	3.380	3.404	3.374	3.439	3,679,436	3.3904	-1.38%
2011-05-03	0	5.810	5.810	5.840	5.770	5.880	1,461,478	8,520,668	5.8302	3.439	3.439	3.457	3.415	3.481	2,468,969	3.4511	-0.51%
2011-04-29	0	5.840	5.830	5.840	5.810	5.880	1,724,000	10,059,360	5.8349	3.457	3.451	3.457	3.439	3.481	2,912,465	3.4539	-0.51%
2011-04-28	0	5.870	5.860	5.870	5.820	5.980	2,294,325	13,505,262	5.8864	3.475	3.469	3.475	3.445	3.540	3,875,951	3.4844	-0.68%
2011-04-27	0	5.910	5.900	5.910	5.900	6.110	3,253,500	19,401,150	5.9632	3.498	3.492	3.498	3.492	3.617	5,496,348	3.5298	-1.34%
2011-04-26	0	5.990	5.970	5.980	5.960	6.180	1,351,500	8,164,310	6.0409	3.546	3.534	3.540	3.528	3.658	2,283,176	3.5759	-2.28%
2011-04-21	0	6.130	6.120	6.140	6.090	6.260	1,846,000	11,324,880	6.1348	3.629	3.623	3.635	3.605	3.706	3,118,567	3.6314	0.00%
2011-04-20	0	6.130	6.120	6.130	6.100	6.230	2,146,000	13,205,760	6.1537	3.629	3.623	3.629	3.611	3.688	3,625,376	3.6426	0.33%
2011-04-19	0	6.110	6.100	6.110	6.070	6.140	1,262,000	7,698,060	6.0999	3.617	3.611	3.617	3.593	3.635	2,131,978	3.6108	-0.97%
2011-04-18	0	6.170	6.150	6.160	6.140	6.360	1,790,000	11,148,820	6.2284	3.652	3.640	3.646	3.635	3.765	3,023,963	3.6868	-2.06%
2011-04-15	0	6.300	6.290	6.300	6.280	6.370	1,360,000	8,601,260	6.3245	3.729	3.723	3.729	3.717	3.771	2,297,536	3.7437	0.16%
2011-04-14	0	6.290	6.280	6.310	6.280	6.430	1,269,140	8,013,150	6.3138	3.723	3.717	3.735	3.717	3.806	2,144,040	3.7374	-0.79%
2011-04-13	0	6.340	6.330	6.340	6.300	6.350	2,328,000	14,718,920	6.3226	3.753	3.747	3.753	3.729	3.759	3,932,841	3.7426	0.16%
2011-04-12	0	6.330	6.310	6.330	6.240	6.410	1,664,000	10,557,660	6.3447	3.747	3.735	3.747	3.694	3.794	2,811,103	3.7557	0.32%
2011-04-11	0	6.310	6.300	6.310	6.280	6.500	5,346,000	33,780,520	6.3188	3.735	3.729	3.735	3.717	3.848	9,031,343	3.7404	-3.81%
2011-04-08	0	6.560	6.540	6.560	6.500	6.600	1,034,000	6,753,480	6.5314	3.883	3.871	3.883	3.848	3.907	1,746,803	3.8662	0.00%
2011-04-07	0	6.560	6.550	6.600	6.490	6.610	1,822,000	11,946,660	6.5569	3.883	3.877	3.907	3.842	3.913	3,078,022	3.8813	0.92%
2011-04-06	0	6.500	6.480	6.500	6.470	6.630	1,600,000	10,392,900	6.4956	3.848	3.836	3.848	3.830	3.925	2,702,983	3.8450	-0.91%
2011-04-04	0	6.560	6.510	6.560	6.470	6.600	2,100,000	13,730,110	6.5381	3.883	3.854	3.883	3.830	3.907	3,547,666	3.8702	0.77%
2011-04-01	0	6.510	6.500	6.520	6.410	6.680	2,602,000	16,973,480	6.5232	3.854	3.848	3.859	3.794	3.954	4,395,727	3.8614	-2.69%
2011-03-31	0	6.690	6.680	6.690	6.550	6.860	3,866,000	25,661,180	6.6377	3.960	3.954	3.960	3.877	4.061	6,531,083	3.9291	-2.34%
2011-03-30	0	6.850	6.830	6.850	6.820	7.000	1,838,000	12,628,180	6.8706	4.055	4.043	4.055	4.037	4.144	3,105,052	4.0670	-0.58%
2011-03-29	0	6.890	6.860	6.890	6.700	7.030	5,108,000	35,054,580	6.8627	4.078	4.061	4.078	3.966	4.161	8,629,274	4.0623	2.84%
2011-03-28	0	6.700	6.700	6.730	6.680	6.750	992,000	6,651,020	6.7047	3.966	3.966	3.984	3.954	3.996	1,675,850	3.9687	-0.45%
2011-03-25	0	6.730	6.720	6.730	6.690	6.790	560,000	3,763,200	6.7200	3.984	3.978	3.984	3.960	4.019	946,044	3.9778	0.75%
2011-03-24	0	6.680	6.660	6.670	6.660	6.810	795,000	5,340,770	6.7179	3.954	3.942	3.948	3.942	4.031	1,343,045	3.9766	-1.33%
2011-03-23	0	6.770	6.730	6.770	6.650	6.800	1,198,000	8,061,220	6.7289	4.007	3.984	4.007	3.936	4.025	2,023,859	3.9831	1.80%
2011-03-22	0	6.650	6.640	6.690	6.560	6.700	1,366,000	9,064,060	6.6355	3.936	3.930	3.960	3.883	3.966	2,307,672	3.9278	0.91%
2011-03-21	0	6.590	6.590	6.600	6.500	6.700	1,016,000	6,702,980	6.5974	3.901	3.901	3.907	3.848	3.966	1,716,394	3.9053	0.92%
2011-03-18	0	6.530	6.530	6.570	6.530	6.650	1,046,000	6,900,080	6.5966	3.865	3.865	3.889	3.865	3.936	1,767,075	3.9048	0.31%
2011-03-17	0	6.510	6.510	6.570	6.500	6.700	1,162,000	7,618,900	6.5567	3.854	3.854	3.889	3.848	3.966	1,963,042	3.8812	-3.56%
2011-03-16	0	6.750	6.740	6.800	6.710	6.810	1,074,000	7,277,160	6.7758	3.996	3.990	4.025	3.972	4.031	1,814,378	4.0108	0.60%
2011-03-15	0	6.710	6.720	6.730	6.660	6.960	1,970,000	13,284,680	6.7435	3.972	3.978	3.984	3.942	4.120	3,328,048	3.9917	-4.14%
2011-03-14	0	7.000	6.990	7.000	6.810	7.000	515,000	3,577,190	6.9460	4.144	4.138	4.144	4.031	4.144	870,023	4.1116	1.01%
2011-03-11	0	6.930	6.930	6.940	6.820	7.080	898,000	6,234,920	6.9431	4.102	4.102	4.108	4.037	4.191	1,517,049	4.1099	-1.84%
2011-03-10	0	7.060	7.060	7.080	7.000	7.130	508,000	3,584,180	7.0555	4.179	4.179	4.191	4.144	4.221	858,197	4.1764	0.00%
2011-03-09	0	7.060	7.060	7.100	7.000	7.150	1,004,000	7,089,860	7.0616	4.179	4.179	4.203	4.144	4.232	1,696,122	4.1800	-1.67%
2011-03-08	0	7.180	7.170	7.180	7.140	7.250	592,000	4,242,320	7.1661	4.250	4.244	4.250	4.226	4.292	1,000,104	4.2419	0.28%
2011-03-07	0	7.160	7.160	7.170	7.160	7.260	1,162,000	8,340,080	7.1773	4.238	4.238	4.244	4.238	4.297	1,963,042	4.2485	-0.97%
2011-03-04	0	7.230	7.190	7.240	6.900	7.280	2,453,600	17,628,060	7.1846	4.280	4.256	4.286	4.084	4.309	4,145,025	4.2528	3.29%
2011-03-03	0	7.000	6.980	7.010	6.910	7.280	7,387,000	51,852,120	7.0194	4.144	4.132	4.149	4.090	4.309	12,479,336	4.1550	-3.98%
2011-03-02	0	7.290	7.260	7.300	7.120	7.320	2,264,000	16,423,608	7.2542	4.315	4.297	4.321	4.215	4.333	3,824,721	4.2941	-0.41%
2011-03-01	0	7.320	7.310	7.320	6.900	7.320	4,448,000	32,072,150	7.2105	4.333	4.327	4.333	4.084	4.333	7,514,294	4.2682	4.72%
2011-02-28	0	6.990	6.970	6.990	6.790	7.020	1,544,000	10,714,900	6.9397	4.138	4.126	4.138	4.019	4.155	2,608,379	4.1079	1.75%
2011-02-25	0	6.870	6.850	6.870	6.670	6.880	2,726,000	18,555,340	6.8068	4.067	4.055	4.067	3.948	4.073	4,605,208	4.0292	3.93%
2011-02-24	0	6.610	6.610	6.670	6.590	6.860	4,582,000	30,728,120	6.7063	3.913	3.913	3.948	3.901	4.061	7,740,669	3.9697	-2.65%
2011-02-23	0	6.790	6.790	6.800	6.770	6.900	1,390,000	9,453,600	6.8012	4.019	4.019	4.025	4.007	4.084	2,348,217	4.0259	-1.31%
2011-02-22	0	6.880	6.820	6.880	6.780	7.060	5,000,000	34,655,660	6.9311	4.073	4.037	4.073	4.013	4.179	8,446,823	4.1028	0.58%
2011-02-21	0	6.840	6.840	6.850	6.340	6.900	2,570,000	17,260,800	6.7163	4.049	4.049	4.055	3.753	4.084	4,341,667	3.9756	5.23%
2011-02-18	0	6.500	6.500	6.560	6.470	6.570	557,931	3,637,316	6.5193	3.848	3.848	3.883	3.830	3.889	942,549	3.8590	-1.37%
2011-02-17	0	6.590	6.580	6.600	6.400	6.600	1,138,000	7,424,580	6.5242	3.901	3.895	3.907	3.788	3.907	1,922,497	3.8619	1.23%
2011-02-16	0	6.510	6.500	6.540	6.410	6.610	1,480,000	9,592,400	6.4814	3.854	3.848	3.871	3.794	3.913	2,500,260	3.8366	-0.46%
2011-02-15	0	6.540	6.540	6.550	6.520	6.710	650,000	4,264,660	6.5610	3.871	3.871	3.877	3.859	3.972	1,098,087	3.8837	-2.53%
2011-02-14	0	6.710	6.690	6.710	6.480	6.720	1,224,000	8,049,460	6.5764	3.972	3.960	3.972	3.836	3.978	2,067,782	3.8928	4.84%
2011-02-11	0	6.400	6.400	6.450	6.360	6.460	1,702,000	10,902,180	6.4055	3.788	3.788	3.818	3.765	3.824	2,875,299	3.7917	0.00%
2011-02-10	0	6.400	6.400	6.410	6.390	6.700	1,572,000	10,228,540	6.5067	3.788	3.788	3.794	3.782	3.966	2,655,681	3.8516	-4.05%
2011-02-09	0	6.670	6.670	6.700	6.620	6.830	1,940,000	12,992,720	6.6973	3.948	3.948	3.966	3.919	4.043	3,277,367	3.9644	-1.04%
2011-02-08	0	6.740	6.730	6.740	6.670	6.770	1,358,000	9,150,280	6.7381	3.990	3.984	3.990	3.948	4.007	2,294,157	3.9885	1.05%
2011-02-07	0	6.670	6.660	6.670	6.650	6.840	1,000,000	6,720,972	6.7210	3.948	3.942	3.948	3.936	4.049	1,689,365	3.9784	-2.34%
2011-02-02	0	6.830	6.810	6.860	6.740	6.930	593,500	4,051,070	6.8257	4.043	4.031	4.061	3.990	4.102	1,002,638	4.0404	2.09%
2011-02-01	0	6.690	6.690	6.700	6.680	6.790	310,800	2,090,652	6.7267	3.960	3.960	3.966	3.954	4.019	525,055	3.9818	1.06%
2011-01-31	0	6.620	6.620	6.630	6.600	6.760	1,306,300	8,691,580	6.6536	3.919	3.919	3.925	3.907	4.002	2,206,817	3.9385	-2.22%
2011-01-28	0	6.770	6.770	6.790	6.740	6.930	1,378,000	9,378,322	6.8057	4.007	4.007	4.019	3.990	4.102	2,327,944	4.0286	-1.88%
2011-01-27	0	6.900	6.900	6.920	6.570	7.040	2,679,869	18,333,780	6.8413	4.084	4.084	4.096	3.889	4.167	4,527,276	4.0496	5.02%
2011-01-26	0	6.570	6.610	6.620	6.560	6.830	5,227,000	34,845,370	6.6664	3.889	3.913	3.919	3.883	4.043	8,830,309	3.9461	-3.81%
2011-01-25	0	6.830	6.810	6.830	6.810	7.160	2,561,000	17,814,740	6.9562	4.043	4.031	4.043	4.031	4.238	4,326,463	4.1176	-4.48%
2011-01-24	0	7.150	7.150	7.160	7.060	7.400	616,100	4,423,773	7.1803	4.232	4.232	4.238	4.179	4.380	1,040,818	4.2503	0.28%
2011-01-21	0	7.130	7.100	7.140	7.040	7.260	2,112,000	15,151,440	7.1740	4.221	4.203	4.226	4.167	4.297	3,567,938	4.2466	-2.06%
2011-01-20	0	7.280	7.250	7.270	7.240	7.340	444,352	3,226,216	7.2605	4.309	4.292	4.303	4.286	4.345	750,673	4.2978	-0.68%
2011-01-19	0	7.330	7.270	7.330	7.250	7.410	1,312,000	9,569,040	7.2935	4.339	4.303	4.339	4.292	4.386	2,216,446	4.3173	0.41%
2011-01-18	0	7.300	7.270	7.300	7.280	7.450	568,000	4,178,120	7.3558	4.321	4.303	4.321	4.309	4.410	959,559	4.3542	0.27%
2011-01-17	0	7.280	7.290	7.330	7.250	7.570	1,010,000	7,475,360	7.4013	4.309	4.315	4.339	4.292	4.481	1,706,258	4.3811	-2.80%
2011-01-14	0	7.490	7.490	7.500	7.420	7.540	1,995,000	14,937,810	7.4876	4.434	4.434	4.440	4.392	4.463	3,370,282	4.4322	1.63%
2011-01-13	0	7.370	7.370	7.380	7.340	7.450	1,120,200	8,279,378	7.3910	4.363	4.363	4.369	4.345	4.410	1,892,426	4.3750	-0.41%
2011-01-12	0	7.400	7.380	7.400	7.250	7.440	1,798,000	13,291,420	7.3923	4.380	4.369	4.380	4.292	4.404	3,037,478	4.3758	1.93%
2011-01-11	0	7.260	7.260	7.310	7.240	7.500	1,531,000	11,204,220	7.3182	4.297	4.297	4.327	4.286	4.440	2,586,417	4.3319	-2.42%
2011-01-10	0	7.440	7.420	7.450	7.410	7.570	528,000	3,934,880	7.4524	4.404	4.392	4.410	4.386	4.481	891,985	4.4114	-0.53%
2011-01-07	0	7.480	7.490	7.500	7.480	7.660	868,000	6,548,010	7.5438	4.428	4.434	4.440	4.428	4.534	1,466,368	4.4655	-1.32%
2011-01-06	0	7.580	7.570	7.590	7.500	7.740	2,708,000	20,595,660	7.6055	4.487	4.481	4.493	4.440	4.582	4,574,799	4.5020	1.74%
2011-01-05	0	7.450	7.440	7.450	7.230	7.480	3,398,000	25,204,330	7.4174	4.410	4.404	4.410	4.280	4.428	5,740,461	4.3906	2.34%
2011-01-04	0	7.280	7.250	7.280	7.240	7.370	2,196,000	16,016,872	7.2937	4.309	4.292	4.309	4.286	4.363	3,709,845	4.3174	-1.49%
2011-01-03	0	7.390	7.370	7.390	7.250	7.410	1,678,000	12,339,060	7.3534	4.374	4.363	4.374	4.292	4.386	2,834,754	4.3528	0.27%
2010-12-31	0	7.370	7.350	7.380	7.300	7.510	1,060,000	7,826,000	7.3830	4.363	4.351	4.369	4.321	4.445	1,790,726	4.3703	-1.47%
2010-12-30	0	7.480	7.450	7.470	7.330	7.520	2,668,000	19,760,670	7.4065	4.428	4.410	4.422	4.339	4.451	4,507,225	4.3842	0.27%
2010-12-29	0	7.460	7.440	7.470	7.330	7.480	3,143,000	23,310,860	7.4168	4.416	4.404	4.422	4.339	4.428	5,309,673	4.3903	1.77%
2010-12-28	0	7.330	7.330	7.350	7.100	7.360	3,528,800	25,721,688	7.2891	4.339	4.339	4.351	4.203	4.357	5,961,430	4.3147	1.81%
2010-12-24	0	7.200	7.180	7.200	6.840	7.200	2,386,000	16,920,400	7.0915	4.262	4.250	4.262	4.049	4.262	4,030,824	4.1978	4.96%
2010-12-23	0	6.860	6.860	6.920	6.800	7.010	2,982,000	20,433,660	6.8523	4.061	4.061	4.096	4.025	4.149	5,037,685	4.0562	-0.58%
2010-12-22	0	6.900	6.890	6.920	6.840	7.150	4,438,000	30,932,820	6.9700	4.084	4.078	4.096	4.049	4.232	7,497,400	4.1258	-1.71%
2010-12-21	0	7.020	7.010	7.020	6.750	7.090	5,242,000	36,636,260	6.9890	4.155	4.149	4.155	3.996	4.197	8,855,649	4.1370	2.93%
2010-12-20	0	6.820	6.810	6.820	6.250	6.830	10,154,000	67,352,380	6.6331	4.037	4.031	4.037	3.700	4.043	17,153,808	3.9264	8.95%
2010-12-17	0	6.260	6.250	6.260	6.200	6.270	1,120,000	6,998,220	6.2484	3.706	3.700	3.706	3.670	3.711	1,892,088	3.6987	1.46%
2010-12-16	0	6.170	6.170	6.200	6.110	6.300	1,596,400	9,899,176	6.2009	3.652	3.652	3.670	3.617	3.729	2,696,902	3.6706	-1.28%
2010-12-15	0	6.250	6.230	6.250	6.220	6.300	2,014,000	12,577,380	6.2450	3.700	3.688	3.700	3.682	3.729	3,402,380	3.6966	-0.48%
2010-12-14	0	6.280	6.270	6.280	6.200	6.300	2,396,000	15,023,980	6.2704	3.717	3.711	3.717	3.670	3.729	4,047,718	3.7117	0.64%
2010-12-13	0	6.240	6.240	6.250	6.140	6.280	2,050,000	12,721,720	6.2057	3.694	3.694	3.700	3.635	3.717	3,463,197	3.6734	1.79%
2010-12-10	0	6.130	6.100	6.140	6.050	6.210	1,430,000	8,745,660	6.1158	3.629	3.611	3.635	3.581	3.676	2,415,791	3.6202	-0.49%
2010-12-09	0	6.160	6.150	6.180	6.150	6.320	2,176,000	13,445,100	6.1788	3.646	3.640	3.658	3.640	3.741	3,676,057	3.6575	-1.60%
2010-12-08	0	6.260	6.240	6.250	5.920	6.350	4,254,000	26,501,220	6.2297	3.706	3.694	3.700	3.504	3.759	7,186,557	3.6876	5.21%
2010-12-07	0	5.950	5.950	5.990	5.940	6.140	2,498,000	15,038,180	6.0201	3.522	3.522	3.546	3.516	3.635	4,220,033	3.5635	-1.65%
2010-12-06	0	6.050	6.050	6.070	6.050	6.130	1,140,000	6,925,400	6.0749	3.581	3.581	3.593	3.581	3.629	1,925,876	3.5960	-0.33%
2010-12-03	0	6.070	6.040	6.070	6.030	6.150	1,608,000	9,772,460	6.0774	3.593	3.575	3.593	3.569	3.640	2,716,498	3.5974	0.17%
2010-12-02	0	6.060	6.030	6.060	5.880	6.100	4,228,000	25,266,000	5.9759	3.587	3.569	3.587	3.481	3.611	7,142,633	3.5374	3.06%
2010-12-01	0	5.880	5.840	5.880	5.730	5.930	1,660,000	9,686,300	5.8351	3.481	3.457	3.481	3.392	3.510	2,804,345	3.4540	1.55%
2010-11-30	0	5.790	5.780	5.790	5.720	5.830	582,000	3,353,320	5.7617	3.427	3.421	3.427	3.386	3.451	983,210	3.4106	-1.03%
2010-11-29	0	5.850	5.840	5.850	5.770	5.850	192,000	1,112,640	5.7950	3.463	3.457	3.463	3.415	3.463	324,358	3.4303	0.69%
2010-11-26	0	5.810	5.810	5.820	5.760	5.900	1,042,000	6,051,360	5.8074	3.439	3.439	3.445	3.410	3.492	1,760,318	3.4377	-2.19%
2010-11-25	0	5.940	5.890	5.940	5.840	5.940	506,000	2,978,720	5.8868	3.516	3.487	3.516	3.457	3.516	854,818	3.4846	1.37%
2010-11-24	0	5.860	5.840	5.860	5.830	5.950	1,296,300	7,608,025	5.8690	3.469	3.457	3.469	3.451	3.522	2,189,923	3.4741	0.51%
2010-11-23	0	5.830	5.830	5.840	5.820	5.970	1,586,000	9,329,160	5.8822	3.451	3.451	3.457	3.445	3.534	2,679,332	3.4819	-2.51%
2010-11-22	0	5.980	5.970	6.000	5.930	6.000	420,000	2,507,380	5.9700	3.540	3.534	3.552	3.510	3.552	709,533	3.5338	0.17%
2010-11-19	0	5.970	5.960	6.010	5.910	6.060	1,646,000	9,835,840	5.9756	3.534	3.528	3.558	3.498	3.587	2,780,694	3.5372	-0.83%
2010-11-18	0	6.020	6.000	6.020	5.850	6.080	2,398,000	14,315,860	5.9699	3.563	3.552	3.563	3.463	3.599	4,051,096	3.5338	2.91%
2010-11-17	0	5.850	5.860	5.900	5.850	6.050	3,008,000	17,832,380	5.9283	3.463	3.469	3.492	3.463	3.581	5,081,609	3.5092	-1.35%
2010-11-16	0	5.930	5.920	5.940	5.920	6.080	2,282,000	13,685,080	5.9970	3.510	3.504	3.516	3.504	3.599	3,855,130	3.5498	-2.15%
2010-11-15	0	6.060	6.060	6.080	6.050	6.140	1,184,000	7,203,340	6.0839	3.587	3.587	3.599	3.581	3.635	2,000,208	3.6013	-1.30%
2010-11-12	0	6.140	6.110	6.140	6.080	6.330	2,660,000	16,450,340	6.1843	3.635	3.617	3.635	3.599	3.747	4,493,710	3.6607	-2.69%
2010-11-11	0	6.310	6.310	6.320	6.270	6.350	2,350,000	14,868,820	6.3272	3.735	3.735	3.741	3.711	3.759	3,970,007	3.7453	0.48%
2010-11-10	0	6.280	6.280	6.290	6.240	6.400	2,220,000	13,988,540	6.3011	3.717	3.717	3.723	3.694	3.788	3,750,389	3.7299	-0.95%
2010-11-09	0	6.340	6.340	6.350	6.200	6.410	6,318,000	40,015,450	6.3336	3.753	3.753	3.759	3.670	3.794	10,673,405	3.7491	1.93%
2010-11-08	0	6.220	6.220	6.230	6.100	6.230	3,690,000	22,810,380	6.1817	3.682	3.682	3.688	3.611	3.688	6,233,755	3.6592	1.97%
2010-11-05	0	6.100	6.080	6.100	6.080	6.200	3,366,000	20,653,940	6.1360	3.611	3.599	3.611	3.599	3.670	5,686,401	3.6322	0.00%
2010-11-04	0	6.100	6.080	6.100	6.100	6.220	1,650,000	10,153,830	6.1538	3.611	3.599	3.611	3.611	3.682	2,787,452	3.6427	-1.29%
2010-11-03	0	6.180	6.150	6.180	6.010	6.190	3,345,000	20,353,230	6.0847	3.658	3.640	3.658	3.558	3.664	5,650,925	3.6018	2.15%
2010-11-02	0	6.050	6.020	6.050	5.960	6.060	2,205,410	13,297,019	6.0293	3.581	3.563	3.581	3.528	3.587	3,725,742	3.5690	1.34%
2010-11-01	0	5.970	5.960	5.970	5.950	6.090	4,930,000	29,396,780	5.9628	3.534	3.528	3.534	3.522	3.605	8,328,567	3.5296	-0.17%
2010-10-29	0	5.980	5.970	5.980	5.940	6.080	1,992,000	11,895,960	5.9719	3.540	3.534	3.540	3.516	3.599	3,365,214	3.5350	-0.66%
2010-10-28	0	6.020	6.020	6.040	5.800	6.060	2,364,000	14,123,410	5.9744	3.563	3.563	3.575	3.433	3.587	3,993,658	3.5365	1.35%
2010-10-27	0	5.940	5.940	5.950	5.930	6.050	1,467,974	8,775,687	5.9781	3.516	3.516	3.522	3.510	3.581	2,479,943	3.5387	-2.30%
2010-10-26	0	6.080	6.050	6.080	6.010	6.120	2,446,000	14,809,340	6.0545	3.599	3.581	3.599	3.558	3.623	4,132,186	3.5839	-0.16%
2010-10-25	0	6.090	6.080	6.090	6.050	6.120	2,288,000	13,920,680	6.0842	3.605	3.599	3.605	3.581	3.623	3,865,266	3.6015	0.33%
2010-10-22	0	6.070	6.060	6.080	5.990	6.120	1,780,000	10,787,940	6.0606	3.593	3.587	3.599	3.546	3.623	3,007,069	3.5875	0.83%
2010-10-21	0	6.020	6.020	6.030	6.000	6.090	1,346,000	8,121,380	6.0337	3.563	3.563	3.569	3.552	3.605	2,273,885	3.5716	0.84%
2010-10-20	0	5.970	5.950	5.970	5.920	6.150	1,762,000	10,482,560	5.9492	3.534	3.522	3.534	3.504	3.640	2,976,660	3.5216	-0.67%
2010-10-19	0	6.010	6.010	6.040	5.920	6.040	1,948,000	11,639,440	5.9751	3.558	3.558	3.575	3.504	3.575	3,290,882	3.5369	1.52%
2010-10-18	0	5.920	5.890	5.920	5.800	6.050	2,906,000	17,185,740	5.9139	3.504	3.487	3.504	3.433	3.581	4,909,293	3.5007	-1.99%
2010-10-15	0	6.040	6.040	6.070	6.040	6.140	2,026,000	12,331,900	6.0868	3.575	3.575	3.593	3.575	3.635	3,422,653	3.6030	-0.17%
2010-10-14	0	6.050	6.040	6.060	6.030	6.160	3,542,000	21,462,960	6.0596	3.581	3.575	3.587	3.569	3.646	5,983,729	3.5869	-0.49%
2010-10-13	0	6.080	6.080	6.090	6.030	6.180	1,522,000	9,232,800	6.0662	3.599	3.599	3.605	3.569	3.658	2,571,213	3.5908	-0.33%
2010-10-12	0	6.100	6.100	6.110	6.060	6.230	1,036,000	6,321,040	6.1014	3.611	3.611	3.617	3.587	3.688	1,750,182	3.6116	-0.81%
2010-10-11	0	6.150	6.110	6.160	6.060	6.220	1,918,000	11,794,700	6.1495	3.640	3.617	3.646	3.587	3.682	3,240,201	3.6401	1.15%
2010-10-08	0	6.080	6.070	6.080	6.070	6.280	3,386,000	20,796,560	6.1419	3.599	3.593	3.599	3.593	3.717	5,720,188	3.6356	-1.94%
2010-10-07	0	6.200	6.180	6.210	6.060	6.350	5,495,000	33,941,520	6.1768	3.670	3.658	3.676	3.587	3.759	9,283,058	3.6563	2.31%
2010-10-06	0	6.060	6.060	6.070	5.980	6.100	4,278,000	25,905,320	6.0555	3.587	3.587	3.593	3.540	3.611	7,227,102	3.5845	1.00%
2010-10-05	0	6.000	5.990	6.000	5.960	6.030	1,000,000	5,996,980	5.9970	3.552	3.546	3.552	3.528	3.569	1,689,365	3.5498	-0.83%
2010-10-04	0	6.050	6.030	6.050	6.000	6.110	2,108,000	12,783,980	6.0645	3.581	3.569	3.581	3.552	3.617	3,561,181	3.5898	0.83%
2010-09-30	0	6.000	5.980	6.020	5.920	6.070	1,210,000	7,232,240	5.9771	3.552	3.540	3.563	3.504	3.593	2,044,131	3.5381	-1.15%
2010-09-29	0	6.070	6.060	6.070	6.060	6.240	3,018,000	18,403,980	6.0981	3.593	3.587	3.593	3.587	3.694	5,098,502	3.6097	0.00%
2010-09-28	0	6.070	6.060	6.070	6.040	6.140	7,758,000	47,259,960	6.0918	3.593	3.587	3.593	3.575	3.635	13,106,090	3.6060	1.51%
2010-09-27	0	5.980	5.960	5.980	5.810	6.020	5,657,000	33,664,380	5.9509	3.540	3.528	3.540	3.439	3.563	9,556,735	3.5226	2.22%
2010-09-24	0	5.850	5.810	5.850	5.790	5.910	2,284,000	13,390,940	5.8629	3.463	3.439	3.463	3.427	3.498	3,858,509	3.4705	0.00%
2010-09-22	0	5.850	5.860	5.880	5.830	6.000	2,142,000	12,651,580	5.9064	3.463	3.469	3.481	3.451	3.552	3,618,619	3.4962	-1.68%
2010-09-21	0	5.950	5.910	5.950	5.800	6.020	6,884,000	41,119,200	5.9732	3.522	3.498	3.522	3.433	3.563	11,629,586	3.5357	2.41%
2010-09-20	0	5.810	5.790	5.800	5.600	5.850	4,158,000	23,953,040	5.7607	3.439	3.427	3.433	3.315	3.463	7,024,378	3.4100	4.50%
2010-09-17	0	5.560	5.550	5.570	5.500	5.570	1,970,000	10,891,820	5.5288	3.291	3.285	3.297	3.256	3.297	3,328,048	3.2727	1.46%
2010-09-16	0	5.480	5.470	5.480	5.410	5.490	1,368,000	7,459,200	5.4526	3.244	3.238	3.244	3.202	3.250	2,311,051	3.2276	2.24%
2010-09-15	0	5.360	5.360	5.370	5.330	5.380	656,000	3,514,300	5.3572	3.173	3.173	3.179	3.155	3.185	1,108,223	3.1711	-0.74%
2010-09-14	0	5.400	5.400	5.420	5.350	5.490	740,000	3,993,640	5.3968	3.196	3.196	3.208	3.167	3.250	1,250,130	3.1946	-0.92%
2010-09-13	0	5.450	5.430	5.450	5.420	5.520	2,296,000	12,528,600	5.4567	3.226	3.214	3.226	3.208	3.268	3,878,781	3.2300	-0.18%
2010-09-10	0	5.460	5.460	5.480	5.400	5.550	1,170,000	6,408,480	5.4773	3.232	3.232	3.244	3.196	3.285	1,976,557	3.2422	-0.55%
2010-09-09	0	5.490	5.450	5.490	5.300	5.490	3,024,000	16,421,920	5.4305	3.250	3.226	3.250	3.137	3.250	5,108,639	3.2145	3.39%
2010-09-08	0	5.310	5.290	5.310	5.030	5.460	1,228,000	6,462,520	5.2626	3.143	3.131	3.143	2.977	3.232	2,074,540	3.1152	-0.75%
2010-09-07	0	5.350	5.340	5.350	5.280	5.350	1,478,000	7,872,140	5.3262	3.167	3.161	3.167	3.125	3.167	2,496,881	3.1528	0.19%
2010-09-06	0	5.340	5.330	5.350	5.290	5.350	1,634,000	8,699,860	5.3243	3.161	3.155	3.167	3.131	3.167	2,760,422	3.1516	1.33%
2010-09-03	0	5.270	5.240	5.270	5.190	5.290	618,000	3,243,580	5.2485	3.120	3.102	3.120	3.072	3.131	1,044,027	3.1068	-0.75%
2010-09-02	0	5.310	5.300	5.320	5.260	5.360	1,188,000	6,300,500	5.3035	3.143	3.137	3.149	3.114	3.173	2,006,965	3.1393	0.00%
2010-09-01	0	5.310	5.300	5.310	5.190	5.350	1,586,000	8,403,580	5.2986	3.143	3.137	3.143	3.072	3.167	2,679,332	3.1364	1.72%
2010-08-31	0	5.220	5.190	5.230	5.030	5.220	2,728,000	14,093,420	5.1662	3.090	3.072	3.096	2.977	3.090	4,608,587	3.0581	3.16%
2010-08-30	0	5.060	5.060	5.100	5.030	5.110	1,456,000	7,381,696	5.0698	2.995	2.995	3.019	2.977	3.025	2,459,715	3.0010	-0.78%
2010-08-27	0	5.100	5.100	5.120	5.020	5.170	1,284,000	6,530,800	5.0863	3.019	3.019	3.031	2.972	3.060	2,169,144	3.0108	-1.16%
2010-08-26	0	5.160	5.160	5.170	5.140	5.220	1,164,000	6,025,140	5.1762	3.054	3.054	3.060	3.043	3.090	1,966,420	3.0640	-1.15%
2010-08-25	0	5.220	5.210	5.220	5.110	5.220	2,320,000	12,014,840	5.1788	3.090	3.084	3.090	3.025	3.090	3,919,326	3.0655	1.56%
2010-08-24	0	5.140	5.130	5.150	4.990	5.150	2,220,000	11,333,600	5.1052	3.043	3.037	3.048	2.954	3.048	3,750,389	3.0220	2.59%
2010-08-23	0	5.010	5.010	5.030	5.000	5.090	424,000	2,131,160	5.0263	2.966	2.966	2.977	2.960	3.013	716,291	2.9753	-1.76%
2010-08-20	0	5.100	5.060	5.100	5.010	5.110	632,000	3,216,120	5.0888	3.019	2.995	3.019	2.966	3.025	1,067,678	3.0123	0.20%
2010-08-19	0	5.090	5.090	5.100	4.990	5.100	900,000	4,563,980	5.0711	3.013	3.013	3.019	2.954	3.019	1,520,428	3.0018	1.60%
2010-08-18	0	5.010	5.010	5.020	4.990	5.040	1,230,000	6,160,600	5.0086	2.966	2.966	2.972	2.954	2.983	2,077,918	2.9648	0.20%
2010-08-17	0	5.000	4.980	5.000	4.980	5.000	732,000	3,656,120	4.9947	2.960	2.948	2.960	2.948	2.960	1,236,615	2.9566	0.00%
2010-08-16	0	5.000	4.990	5.030	4.990	5.070	370,000	1,858,560	5.0231	2.960	2.954	2.977	2.954	3.001	625,065	2.9734	-0.79%
2010-08-13	0	5.040	5.030	5.070	4.960	5.050	126,000	631,940	5.0154	2.983	2.977	3.001	2.936	2.989	212,860	2.9688	0.80%
2010-08-12	0	5.000	5.000	5.020	4.980	5.030	506,000	2,527,040	4.9942	2.960	2.960	2.972	2.948	2.977	854,818	2.9562	-0.60%
2010-08-11	0	5.030	5.030	5.040	5.030	5.100	472,000	2,390,340	5.0643	2.977	2.977	2.983	2.977	3.019	797,380	2.9977	-1.18%
2010-08-10	0	5.090	5.080	5.100	5.060	5.120	322,000	1,638,460	5.0884	3.013	3.007	3.019	2.995	3.031	543,975	3.0120	-0.78%
2010-08-09	0	5.130	5.120	5.130	5.060	5.140	660,000	3,372,820	5.1103	3.037	3.031	3.037	2.995	3.043	1,114,981	3.0250	0.59%
2010-08-06	0	5.100	5.090	5.100	5.040	5.100	1,586,000	8,036,260	5.0670	3.019	3.013	3.019	2.983	3.019	2,679,332	2.9994	0.00%
2010-08-05	0	5.100	5.100	5.120	5.090	5.120	480,000	2,452,720	5.1098	3.019	3.019	3.031	3.013	3.031	810,895	3.0247	-0.58%
2010-08-04	0	5.130	5.110	5.140	5.100	5.180	776,000	3,976,740	5.1247	3.037	3.025	3.043	3.019	3.066	1,310,947	3.0335	-0.77%
2010-08-03	0	5.170	5.140	5.170	5.090	5.170	3,978,000	20,432,966	5.1365	3.060	3.043	3.060	3.013	3.060	6,720,292	3.0405	0.78%
2010-08-02	0	5.130	5.100	5.130	5.050	5.150	4,092,000	20,845,700	5.0943	3.037	3.019	3.037	2.989	3.048	6,912,880	3.0155	1.18%
2010-07-30	0	5.070	5.050	5.070	4.960	5.070	2,812,000	14,141,472	5.0290	3.001	2.989	3.001	2.936	3.001	4,750,493	2.9768	2.22%
2010-07-29	0	4.960	4.950	4.970	4.870	4.980	1,686,000	8,288,656	4.9162	2.936	2.930	2.942	2.883	2.948	2,848,269	2.9101	2.06%
2010-07-28	0	4.860	4.860	4.880	4.830	4.890	638,000	3,099,960	4.8589	2.877	2.877	2.889	2.859	2.895	1,077,815	2.8762	0.21%
2010-07-27	0	4.850	4.830	4.850	4.800	4.870	866,000	4,189,080	4.8373	2.871	2.859	2.871	2.841	2.883	1,462,990	2.8634	0.00%
2010-07-26	0	4.850	4.840	4.860	4.730	4.870	2,542,000	12,288,980	4.8344	2.871	2.865	2.877	2.800	2.883	4,294,365	2.8617	1.46%
2010-07-23	0	4.780	4.760	4.790	4.740	4.790	518,000	2,466,820	4.7622	2.829	2.818	2.835	2.806	2.835	875,091	2.8189	0.21%
2010-07-22	0	4.770	4.750	4.770	4.470	4.790	910,000	4,316,020	4.7429	2.824	2.812	2.824	2.646	2.835	1,537,322	2.8075	0.42%
2010-07-21	0	4.750	4.730	4.770	4.670	4.780	2,058,000	9,714,040	4.7201	2.812	2.800	2.824	2.764	2.829	3,476,712	2.7940	-0.63%
2010-07-20	0	4.780	4.730	4.780	4.600	4.830	386,000	1,841,120	4.7697	2.829	2.800	2.829	2.723	2.859	652,095	2.8234	1.70%
2010-07-19	0	4.700	4.680	4.700	4.680	4.780	1,214,000	5,705,580	4.6998	2.782	2.770	2.782	2.770	2.829	2,050,889	2.7820	-2.08%
2010-07-16	0	4.800	4.820	4.830	4.680	4.830	874,000	4,163,460	4.7637	2.841	2.853	2.859	2.770	2.859	1,476,505	2.8198	1.05%
2010-07-15	0	4.750	4.750	4.780	4.740	4.890	400,000	1,912,000	4.7800	2.812	2.812	2.829	2.806	2.895	675,746	2.8295	-2.46%
2010-07-14	0	4.870	4.850	4.870	4.820	4.880	596,000	2,896,560	4.8600	2.883	2.871	2.883	2.853	2.889	1,006,861	2.8768	0.62%
2010-07-13	0	4.840	4.820	4.840	4.800	4.850	886,000	4,283,820	4.8350	2.865	2.853	2.865	2.841	2.871	1,496,777	2.8620	0.41%
2010-07-12	0	4.820	4.820	4.840	4.780	4.850	580,000	2,798,620	4.8252	2.853	2.853	2.865	2.829	2.871	979,831	2.8562	0.21%
2010-07-09	0	4.810	4.790	4.810	4.760	4.810	554,000	2,653,720	4.7901	2.847	2.835	2.847	2.818	2.847	935,908	2.8354	1.05%
2010-07-08	0	4.760	4.740	4.760	4.690	4.760	1,186,000	5,620,540	4.7391	2.818	2.806	2.818	2.776	2.818	2,003,586	2.8052	1.93%
2010-07-07	0	4.670	4.660	4.670	4.580	4.670	666,200	3,094,040	4.6443	2.764	2.758	2.764	2.711	2.764	1,125,455	2.7491	0.43%
2010-07-06	0	4.650	4.650	4.670	4.590	4.680	650,000	3,018,600	4.6440	2.753	2.753	2.764	2.717	2.770	1,098,087	2.7490	0.87%
2010-07-05	0	4.610	4.610	4.650	4.590	4.680	188,000	871,052	4.6333	2.729	2.729	2.753	2.717	2.770	317,601	2.7426	-0.86%
2010-07-02	0	4.650	4.620	4.680	4.580	4.770	997,954	4,640,453	4.6500	2.753	2.735	2.770	2.711	2.824	1,685,908	2.7525	-2.52%
2010-06-30	0	4.770	4.670	4.690	4.650	4.790	1,076,000	5,058,540	4.7012	2.824	2.764	2.776	2.753	2.835	1,817,756	2.7828	0.21%
2010-06-29	0	4.760	4.720	4.760	4.660	4.790	862,800	4,074,940	4.7229	2.818	2.794	2.818	2.758	2.835	1,457,584	2.7957	0.42%
2010-06-28	0	4.740	4.740	4.760	4.710	4.790	204,000	971,400	4.7618	2.806	2.806	2.818	2.788	2.835	344,630	2.8187	-0.21%
2010-06-25	0	4.750	4.750	4.780	4.720	4.800	432,000	2,052,380	4.7509	2.812	2.812	2.829	2.794	2.841	729,806	2.8122	-1.25%
2010-06-24	0	4.810	4.810	4.840	4.780	4.900	436,000	2,106,540	4.8315	2.847	2.847	2.865	2.829	2.900	736,563	2.8600	0.63%
2010-06-23	0	4.780	4.770	4.780	4.700	4.830	814,000	3,870,744	4.7552	2.829	2.824	2.829	2.782	2.859	1,375,143	2.8148	0.00%
2010-06-22	0	4.780	4.780	4.800	4.770	4.840	854,300	4,089,850	4.7874	2.829	2.829	2.841	2.824	2.865	1,443,224	2.8338	-0.42%
2010-06-21	0	4.800	4.800	4.820	4.600	4.830	1,350,000	6,473,360	4.7951	2.841	2.841	2.853	2.723	2.859	2,280,642	2.8384	2.35%
2010-06-18	0	4.690	4.660	4.710	4.600	4.710	890,000	4,155,940	4.6696	2.776	2.758	2.788	2.723	2.788	1,503,534	2.7641	1.52%
2010-06-17	0	4.620	4.620	4.650	4.450	4.650	424,000	1,959,280	4.6209	2.735	2.735	2.753	2.634	2.753	716,291	2.7353	-1.28%
2010-06-15	0	4.680	4.670	4.680	4.590	4.690	658,000	3,055,940	4.6443	2.770	2.764	2.770	2.717	2.776	1,111,602	2.7491	1.08%
2010-06-14	0	4.630	4.620	4.660	4.470	4.670	662,000	3,066,040	4.6315	2.741	2.735	2.758	2.646	2.764	1,118,359	2.7416	0.65%
2010-06-11	0	4.600	4.590	4.600	4.560	4.620	1,200,000	5,514,800	4.5957	2.723	2.717	2.723	2.699	2.735	2,027,238	2.7204	2.00%
2010-06-10	0	4.510	4.510	4.550	4.480	4.580	890,000	4,027,420	4.5252	2.670	2.670	2.693	2.652	2.711	1,503,534	2.6786	-0.44%
2010-06-09	0	4.530	4.500	4.530	4.270	4.530	840,000	3,744,500	4.4577	2.681	2.664	2.681	2.528	2.681	1,419,066	2.6387	4.14%
2010-06-08	0	4.350	4.350	4.370	4.310	4.370	484,000	2,104,720	4.3486	2.575	2.575	2.587	2.551	2.587	817,652	2.5741	0.23%
2010-06-07	0	4.340	4.330	4.340	4.250	4.340	776,000	3,339,720	4.3038	2.569	2.563	2.569	2.516	2.569	1,310,947	2.5476	-1.36%
2010-06-04	0	4.400	4.350	4.420	4.340	4.430	960,000	4,188,120	4.3626	2.605	2.575	2.616	2.569	2.622	1,621,790	2.5824	0.69%
2010-06-03	0	4.370	4.380	4.390	4.350	4.400	1,092,000	4,774,120	4.3719	2.587	2.593	2.599	2.575	2.605	1,844,786	2.5879	1.63%
2010-06-02	0	4.300	4.270	4.310	4.200	4.390	1,432,000	6,105,340	4.2635	2.545	2.528	2.551	2.486	2.599	2,419,170	2.5237	-1.15%
2010-06-01	0	4.350	4.310	4.350	4.320	4.450	674,000	2,957,560	4.3881	2.575	2.551	2.575	2.557	2.634	1,138,632	2.5975	-1.14%
2010-05-31	0	4.400	4.380	4.400	4.300	4.440	1,680,000	7,381,140	4.3935	2.605	2.593	2.605	2.545	2.628	2,838,133	2.6007	2.56%
2010-05-28	0	4.290	4.260	4.300	4.240	4.330	3,620,900	15,549,591	4.2944	2.539	2.522	2.545	2.510	2.563	6,117,020	2.5420	2.14%
2010-05-27	0	4.200	4.170	4.200	4.010	4.260	2,346,000	9,803,360	4.1788	2.486	2.468	2.486	2.374	2.522	3,963,249	2.4736	5.26%
2010-05-26	0	3.990	3.990	4.000	3.930	4.080	2,325,270	9,331,167	4.0129	2.362	2.362	2.368	2.326	2.415	3,928,229	2.3754	-1.24%
2010-05-25	0	4.040	4.000	4.050	3.990	4.210	3,994,000	16,272,080	4.0741	2.391	2.368	2.397	2.362	2.492	6,747,322	2.4116	-5.39%
2010-05-24	0	4.270	4.270	4.280	4.220	4.390	2,475,000	10,592,680	4.2799	2.528	2.528	2.533	2.498	2.599	4,181,177	2.5334	-1.39%
2010-05-20	0	4.330	4.330	4.340	4.260	4.510	2,604,000	11,247,300	4.3192	2.563	2.563	2.569	2.522	2.670	4,399,105	2.5567	-3.56%
2010-05-19	0	4.490	4.460	4.500	4.450	4.530	1,238,000	5,549,000	4.4822	2.658	2.640	2.664	2.634	2.681	2,091,433	2.6532	-1.54%
2010-05-18	0	4.560	4.550	4.560	4.480	4.620	3,062,000	13,897,698	4.5388	2.699	2.693	2.699	2.652	2.735	5,172,834	2.6867	0.22%
2010-05-17	0	4.550	4.550	4.580	4.540	4.620	998,000	4,559,150	4.5683	2.693	2.693	2.711	2.687	2.735	1,685,986	2.7041	-1.73%
2010-05-14	0	4.630	4.620	4.640	4.630	4.650	316,000	1,466,060	4.6394	2.741	2.735	2.747	2.741	2.753	533,839	2.7463	-0.43%
2010-05-13	0	4.650	4.650	4.670	4.560	4.660	2,694,000	12,452,360	4.6223	2.753	2.753	2.764	2.699	2.758	4,551,148	2.7361	1.09%
2010-05-12	0	4.600	4.590	4.600	4.550	4.680	1,336,000	6,150,120	4.6034	2.723	2.717	2.723	2.693	2.770	2,256,991	2.7249	0.22%
2010-05-11	0	4.590	4.580	4.600	4.570	4.700	1,644,000	7,580,800	4.6112	2.717	2.711	2.723	2.705	2.782	2,777,315	2.7295	0.44%
2010-05-10	0	4.570	4.560	4.580	4.450	4.590	1,279,000	5,787,570	4.5251	2.705	2.699	2.711	2.634	2.717	2,160,697	2.6786	2.70%
2010-05-07	0	4.450	4.450	4.460	4.360	4.500	2,026,000	9,016,860	4.4506	2.634	2.634	2.640	2.581	2.664	3,422,653	2.6345	-2.20%
2010-05-06	0	4.550	4.550	4.560	4.540	4.690	1,720,000	7,911,460	4.5997	2.693	2.693	2.699	2.687	2.776	2,905,707	2.7227	-3.19%
2010-05-05	0	4.700	4.690	4.700	4.660	4.760	1,720,000	8,065,380	4.6892	2.782	2.776	2.782	2.758	2.818	2,905,707	2.7757	-2.29%
2010-05-04	0	4.810	4.790	4.810	4.780	4.910	826,000	3,995,980	4.8377	2.847	2.835	2.847	2.829	2.906	1,395,415	2.8636	-1.64%
2010-05-03	0	4.890	4.860	4.890	4.850	4.980	908,000	4,456,500	4.9080	2.895	2.877	2.895	2.871	2.948	1,533,943	2.9053	-1.01%
2010-04-30	0	4.940	4.940	4.950	4.890	4.950	1,138,000	5,622,200	4.9404	2.924	2.924	2.930	2.895	2.930	1,922,497	2.9244	0.41%
2010-04-29	0	4.920	4.930	4.940	4.880	4.950	1,465,000	7,211,410	4.9225	2.912	2.918	2.924	2.889	2.930	2,474,919	2.9138	-0.40%
2010-04-28	0	4.940	4.940	4.950	4.920	4.970	2,112,000	10,451,340	4.9486	2.924	2.924	2.930	2.912	2.942	3,567,938	2.9292	-1.00%
2010-04-27	0	4.990	4.980	4.990	4.940	5.040	3,232,000	16,125,540	4.9893	2.954	2.948	2.954	2.924	2.983	5,460,026	2.9534	-0.99%
2010-04-26	0	5.040	5.040	5.050	5.040	5.100	1,522,000	7,719,720	5.0721	2.983	2.983	2.989	2.983	3.019	2,571,213	3.0024	-0.40%
2010-04-23	0	5.060	5.050	5.060	5.000	5.100	3,210,000	16,251,880	5.0629	2.995	2.989	2.995	2.960	3.019	5,422,860	2.9969	0.80%
2010-04-22	0	5.020	5.010	5.020	4.950	5.070	2,012,000	10,086,260	5.0131	2.972	2.966	2.972	2.930	3.001	3,399,002	2.9674	-0.20%
2010-04-21	0	5.030	5.000	5.030	4.900	5.080	5,634,000	28,285,180	5.0204	2.977	2.960	2.977	2.900	3.007	9,517,880	2.9718	2.44%
2010-04-20	0	4.910	4.890	4.910	4.840	4.930	2,176,000	10,648,120	4.8934	2.906	2.895	2.906	2.865	2.918	3,676,057	2.8966	1.87%
2010-04-19	0	4.820	4.810	4.820	4.760	4.860	3,882,000	18,681,980	4.8125	2.853	2.847	2.853	2.818	2.877	6,558,113	2.8487	-1.03%
2010-04-16	0	4.870	4.870	4.900	4.870	4.950	2,754,000	13,471,680	4.8917	2.883	2.883	2.900	2.883	2.930	4,652,510	2.8956	-2.21%
2010-04-15	0	4.980	4.950	4.980	4.940	5.010	3,306,000	16,449,460	4.9756	2.948	2.930	2.948	2.924	2.966	5,585,039	2.9453	0.00%
2010-04-14	0	4.980	4.970	4.980	4.900	5.000	2,890,000	14,301,600	4.9487	2.948	2.942	2.948	2.900	2.960	4,882,264	2.9293	0.61%
2010-04-13	0	4.950	4.940	4.950	4.910	5.060	5,543,000	27,513,700	4.9637	2.930	2.924	2.930	2.906	2.995	9,364,148	2.9382	-1.20%
2010-04-12	0	5.010	5.000	5.010	4.830	5.010	11,558,000	57,188,120	4.9479	2.966	2.960	2.966	2.859	2.966	19,525,676	2.9289	4.38%
2010-04-09	0	4.800	4.790	4.800	4.770	4.830	4,782,000	22,972,100	4.8039	2.841	2.835	2.841	2.824	2.859	8,078,541	2.8436	0.63%
2010-04-08	0	4.770	4.770	4.780	4.740	4.830	2,452,000	11,730,260	4.7840	2.824	2.824	2.829	2.806	2.859	4,142,322	2.8318	-0.63%
2010-04-07	0	4.800	4.800	4.810	4.620	4.830	7,932,000	38,008,360	4.7918	2.841	2.841	2.847	2.735	2.859	13,400,040	2.8364	3.67%
2010-04-01	0	4.630	4.630	4.650	4.600	4.640	1,882,000	8,691,340	4.6181	2.741	2.741	2.753	2.723	2.747	3,179,384	2.7337	0.43%
2010-03-31	0	4.610	4.580	4.610	4.570	4.630	3,150,000	14,479,640	4.5967	2.729	2.711	2.729	2.705	2.741	5,321,498	2.7210	-0.22%
2010-03-30	0	4.620	4.610	4.620	4.580	4.640	1,486,000	6,858,880	4.6157	2.735	2.729	2.735	2.711	2.747	2,510,396	2.7322	0.43%
2010-03-29	0	4.600	4.590	4.610	4.580	4.640	2,250,000	10,370,000	4.6089	2.723	2.717	2.729	2.711	2.747	3,801,070	2.7282	-0.65%
2010-03-26	0	4.630	4.630	4.640	4.590	4.670	1,834,000	8,473,860	4.6204	2.741	2.741	2.747	2.717	2.764	3,098,295	2.7350	0.22%
2010-03-25	0	4.620	4.620	4.630	4.600	4.640	1,298,000	6,000,940	4.6232	2.735	2.735	2.741	2.723	2.747	2,192,795	2.7367	-0.65%
2010-03-24	0	4.650	4.650	4.660	4.620	4.700	2,000,000	9,288,340	4.6442	2.753	2.753	2.758	2.735	2.782	3,378,729	2.7491	-0.21%
2010-03-23	0	4.660	4.630	4.650	4.620	4.670	1,150,000	5,342,040	4.6453	2.758	2.741	2.753	2.735	2.764	1,942,769	2.7497	0.65%
2010-03-22	0	4.630	4.630	4.640	4.590	4.670	1,812,000	8,381,820	4.6257	2.741	2.741	2.747	2.717	2.764	3,061,129	2.7381	-0.22%
2010-03-19	0	4.640	4.630	4.660	4.600	4.740	6,413,982	29,823,419	4.6498	2.747	2.741	2.758	2.723	2.806	10,835,554	2.7524	-1.69%
2010-03-18	0	4.720	4.710	4.730	4.700	4.820	4,220,000	19,955,520	4.7288	2.794	2.788	2.800	2.782	2.853	7,129,119	2.7992	-1.26%
2010-03-17	0	4.780	4.740	4.750	4.730	4.840	4,462,000	21,367,140	4.7887	2.829	2.806	2.812	2.800	2.865	7,537,945	2.8346	0.21%
2010-03-16	0	4.770	4.760	4.770	4.710	4.820	9,876,000	47,030,200	4.7621	2.824	2.818	2.824	2.788	2.853	16,684,165	2.8189	-4.22%
2010-03-15	0	4.980	4.970	4.980	4.950	5.070	1,388,000	6,916,960	4.9834	2.948	2.942	2.948	2.930	3.001	2,344,838	2.9499	-1.78%
2010-03-12	0	5.070	5.050	5.070	5.020	5.080	748,000	3,776,700	5.0491	3.001	2.989	3.001	2.972	3.007	1,263,645	2.9887	0.20%
2010-03-11	0	5.060	5.030	5.070	5.020	5.140	2,572,000	12,977,128	5.0455	2.995	2.977	3.001	2.972	3.043	4,345,046	2.9866	0.80%
2010-03-10	0	5.020	5.010	5.020	5.000	5.080	2,204,000	11,100,800	5.0367	2.972	2.966	2.972	2.960	3.007	3,723,360	2.9814	0.00%
2010-03-09	0	5.020	5.000	5.020	4.980	5.040	856,000	4,292,960	5.0151	2.972	2.960	2.972	2.948	2.983	1,446,096	2.9687	-0.59%
2010-03-08	0	5.050	5.040	5.050	5.030	5.120	2,726,000	13,775,000	5.0532	2.989	2.983	2.989	2.977	3.031	4,605,208	2.9912	1.20%
2010-03-05	0	4.990	4.960	4.970	4.910	5.000	1,262,000	6,250,620	4.9529	2.954	2.936	2.942	2.906	2.960	2,131,978	2.9318	1.22%
2010-03-04	0	4.930	4.920	4.960	4.910	5.080	1,890,000	9,449,200	4.9996	2.918	2.912	2.936	2.906	3.007	3,192,899	2.9594	-1.00%
2010-03-03	0	4.980	4.970	4.980	4.900	5.030	2,036,000	10,167,860	4.9940	2.948	2.942	2.948	2.900	2.977	3,439,546	2.9562	0.81%
2010-03-02	0	4.940	4.910	4.940	4.890	4.970	2,192,000	10,800,888	4.9274	2.924	2.906	2.924	2.895	2.942	3,703,087	2.9167	-0.20%
2010-03-01	0	4.950	4.920	4.950	4.660	4.950	2,520,000	12,332,320	4.8938	2.930	2.912	2.930	2.758	2.930	4,257,199	2.8968	2.48%
2010-02-26	0	4.830	4.810	4.820	4.780	4.850	894,000	4,299,100	4.8088	2.859	2.847	2.853	2.829	2.871	1,510,292	2.8465	0.21%
2010-02-25	0	4.820	4.770	4.820	4.770	4.910	1,436,000	6,939,060	4.8322	2.853	2.824	2.853	2.824	2.906	2,425,928	2.8604	0.84%
2010-02-24	0	4.780	4.780	4.830	4.750	4.830	1,014,000	4,849,940	4.7830	2.829	2.829	2.859	2.812	2.859	1,713,016	2.8312	-1.24%
2010-02-23	0	4.840	4.830	4.840	4.710	4.880	1,240,000	5,994,920	4.8346	2.865	2.859	2.865	2.788	2.889	2,094,812	2.8618	0.83%
2010-02-22	0	4.800	4.800	4.820	4.770	4.890	1,616,000	7,771,060	4.8088	2.841	2.841	2.853	2.824	2.895	2,730,013	2.8465	1.48%
2010-02-19	0	4.730	4.720	4.750	4.670	4.810	1,210,000	5,715,300	4.7234	2.800	2.794	2.812	2.764	2.847	2,044,131	2.7960	-1.66%
2010-02-18	0	4.810	4.800	4.810	4.790	4.830	668,300	3,216,066	4.8123	2.847	2.841	2.847	2.835	2.859	1,129,002	2.8486	-0.41%
2010-02-17	0	4.830	4.820	4.830	4.800	4.920	992,000	4,814,420	4.8532	2.859	2.853	2.859	2.841	2.912	1,675,850	2.8728	0.84%
2010-02-12	0	4.790	4.790	4.800	4.780	4.830	1,654,000	7,934,720	4.7973	2.835	2.835	2.841	2.829	2.859	2,794,209	2.8397	-0.83%
2010-02-11	0	4.830	4.820	4.830	4.650	4.850	2,294,000	10,987,480	4.7897	2.859	2.853	2.859	2.753	2.871	3,875,402	2.8352	3.43%
2010-02-10	0	4.670	4.650	4.670	4.580	4.700	1,110,000	5,151,040	4.6406	2.764	2.753	2.764	2.711	2.782	1,875,195	2.7469	2.19%
2010-02-09	0	4.570	4.560	4.570	4.550	4.630	2,534,000	11,582,840	4.5710	2.705	2.699	2.705	2.693	2.741	4,280,850	2.7057	0.22%
2010-02-08	0	4.560	4.550	4.580	4.550	4.740	1,964,000	9,072,620	4.6195	2.699	2.693	2.711	2.693	2.806	3,317,912	2.7344	-1.51%
2010-02-05	0	4.630	4.620	4.630	4.620	4.790	2,922,000	13,659,560	4.6747	2.741	2.735	2.741	2.735	2.835	4,936,323	2.7672	-4.14%
2010-02-04	0	4.830	4.830	4.860	4.830	4.930	2,218,000	10,789,360	4.8645	2.859	2.859	2.877	2.859	2.918	3,747,011	2.8795	-1.63%
2010-02-03	0	4.910	4.910	4.940	4.760	4.950	2,220,000	10,862,980	4.8932	2.906	2.906	2.924	2.818	2.930	3,750,389	2.8965	1.66%
2010-02-02	0	4.830	4.810	4.850	4.760	4.950	1,506,000	7,318,180	4.8593	2.859	2.847	2.871	2.818	2.930	2,544,183	2.8764	0.42%
2010-02-01	0	4.810	4.810	4.840	4.690	4.850	1,898,000	9,036,480	4.7611	2.847	2.847	2.865	2.776	2.871	3,206,414	2.8183	1.05%
2010-01-29	0	4.760	4.760	4.780	4.710	4.840	2,344,000	11,183,160	4.7710	2.818	2.818	2.829	2.788	2.865	3,959,871	2.8241	-1.86%
2010-01-28	0	4.850	4.860	4.880	4.850	4.990	2,038,000	9,983,880	4.8989	2.871	2.877	2.889	2.871	2.954	3,442,925	2.8998	-0.82%
2010-01-27	0	4.890	4.890	4.920	4.880	5.030	1,540,000	7,599,200	4.9345	2.895	2.895	2.912	2.889	2.977	2,601,621	2.9209	-0.41%
2010-01-26	0	4.910	4.910	4.920	4.890	5.040	2,374,000	11,734,580	4.9430	2.906	2.906	2.912	2.895	2.983	4,010,552	2.9259	-2.58%
2010-01-25	0	5.040	5.060	5.070	4.880	5.190	2,604,000	13,154,020	5.0515	2.983	2.995	3.001	2.889	3.072	4,399,105	2.9902	-3.45%
2010-01-22	0	5.220	5.210	5.220	5.040	5.270	2,638,000	13,559,940	5.1402	3.090	3.084	3.090	2.983	3.120	4,456,544	3.0427	-0.95%
2010-01-21	0	5.270	5.280	5.300	5.260	5.430	2,132,000	11,373,500	5.3347	3.120	3.125	3.137	3.114	3.214	3,601,725	3.1578	-2.95%
2010-01-20	0	5.430	5.410	5.430	5.350	5.530	2,856,000	15,561,020	5.4485	3.214	3.202	3.214	3.167	3.273	4,824,825	3.2252	0.74%
2010-01-19	0	5.390	5.390	5.400	5.250	5.420	3,618,000	19,196,100	5.3057	3.191	3.191	3.196	3.108	3.208	6,112,121	3.1407	1.70%
2010-01-18	0	5.300	5.290	5.300	5.280	5.460	4,010,000	21,467,520	5.3535	3.137	3.131	3.137	3.125	3.232	6,774,352	3.1689	-2.75%
2010-01-15	0	5.450	5.440	5.450	5.430	5.500	1,214,000	6,635,200	5.4656	3.226	3.220	3.226	3.214	3.256	2,050,889	3.2353	-0.18%
2010-01-14	0	5.460	5.460	5.490	5.450	5.600	2,923,000	16,100,460	5.5082	3.232	3.232	3.250	3.226	3.315	4,938,013	3.2605	-0.36%
2010-01-13	0	5.480	5.450	5.500	5.410	5.670	4,708,000	26,012,340	5.5251	3.244	3.226	3.256	3.202	3.356	7,953,528	3.2705	-5.19%
2010-01-12	0	5.780	5.770	5.780	5.690	5.820	3,516,000	20,308,240	5.7759	3.421	3.415	3.421	3.368	3.445	5,939,806	3.4190	0.17%
2010-01-11	0	5.770	5.760	5.770	5.730	5.840	1,474,000	8,530,340	5.7872	3.415	3.410	3.415	3.392	3.457	2,490,123	3.4257	0.17%
2010-01-08	0	5.760	5.710	5.770	5.660	5.800	2,498,000	14,339,040	5.7402	3.410	3.380	3.415	3.350	3.433	4,220,033	3.3979	0.35%
2010-01-07	0	5.740	5.730	5.750	5.700	5.810	2,254,000	12,926,060	5.7347	3.398	3.392	3.404	3.374	3.439	3,807,828	3.3946	-0.17%
2010-01-06	0	5.750	5.720	5.760	5.680	5.870	3,496,000	20,276,820	5.8000	3.404	3.386	3.410	3.362	3.475	5,906,019	3.4332	-1.37%
2010-01-05	0	5.830	5.820	5.830	5.780	5.860	2,738,000	15,902,840	5.8082	3.451	3.445	3.451	3.421	3.469	4,625,480	3.4381	0.87%
2010-01-04	0	5.780	5.780	5.790	5.730	5.950	1,758,830	10,289,514	5.8502	3.421	3.421	3.427	3.392	3.522	2,971,305	3.4630	-0.34%
2009-12-31	0	5.800	5.770	5.800	5.690	5.800	1,306,000	7,527,500	5.7638	3.433	3.415	3.433	3.368	3.433	2,206,310	3.4118	1.58%
2009-12-30	0	5.710	5.710	5.720	5.700	5.780	1,674,000	9,619,560	5.7465	3.380	3.380	3.386	3.374	3.421	2,827,996	3.4015	0.18%
2009-12-29	0	5.700	5.700	5.710	5.680	5.770	1,248,000	7,123,020	5.7075	3.374	3.374	3.380	3.362	3.415	2,108,327	3.3785	0.00%
2009-12-28	0	5.700	5.680	5.700	5.540	5.770	2,008,000	11,432,680	5.6936	3.374	3.362	3.374	3.279	3.415	3,392,244	3.3702	2.15%
2009-12-24	0	5.580	5.570	5.580	5.500	5.590	822,000	4,571,980	5.5620	3.303	3.297	3.303	3.256	3.309	1,388,658	3.2924	0.72%
2009-12-23	0	5.540	5.530	5.540	5.450	5.540	904,000	4,973,280	5.5014	3.279	3.273	3.279	3.226	3.279	1,527,186	3.2565	1.09%
2009-12-22	0	5.480	5.450	5.480	5.400	5.520	2,438,000	13,361,760	5.4806	3.244	3.226	3.244	3.196	3.268	4,118,671	3.2442	2.43%
2009-12-21	0	5.350	5.340	5.350	5.260	5.420	6,550,000	34,977,660	5.3401	3.167	3.161	3.167	3.114	3.208	11,065,338	3.1610	-4.12%
2009-12-18	0	5.580	5.540	5.600	5.390	5.600	5,002,000	27,504,160	5.4986	3.303	3.279	3.315	3.191	3.315	8,450,202	3.2549	-0.36%
2009-12-17	0	5.600	5.590	5.600	5.550	5.840	4,773,000	27,100,600	5.6779	3.315	3.309	3.315	3.285	3.457	8,063,337	3.3610	-2.10%
2009-12-16	0	5.720	5.720	5.730	5.700	5.990	4,795,200	27,718,428	5.7805	3.386	3.386	3.392	3.374	3.546	8,100,841	3.4217	-3.54%
2009-12-15	0	5.930	5.910	5.940	5.880	6.120	6,481,800	38,820,506	5.9892	3.510	3.498	3.516	3.481	3.623	10,950,123	3.5452	-2.31%
2009-12-14	0	6.070	6.070	6.080	5.800	6.120	21,463,000	127,708,730	5.9502	3.593	3.593	3.599	3.433	3.623	36,258,832	3.5221	5.93%
2009-12-11	0	5.730	5.720	5.730	5.500	5.740	7,984,000	44,980,260	5.6338	3.392	3.386	3.392	3.256	3.398	13,487,887	3.3349	4.37%
2009-12-10	0	5.490	5.480	5.500	5.390	5.630	5,248,000	28,885,340	5.5041	3.250	3.244	3.256	3.191	3.333	8,865,785	3.2581	-0.72%
2009-12-09	0	5.530	5.520	5.530	5.450	5.680	5,018,000	27,887,140	5.5574	3.273	3.268	3.273	3.226	3.362	8,477,232	3.2897	-1.07%
2009-12-08	0	5.590	5.590	5.600	5.390	5.600	7,486,000	41,448,020	5.5367	3.309	3.309	3.315	3.191	3.315	12,646,583	3.2774	3.14%
2009-12-07	0	5.420	5.400	5.420	5.350	5.450	2,200,800	11,862,440	5.3901	3.208	3.196	3.208	3.167	3.226	3,717,954	3.1906	0.93%
2009-12-04	0	5.370	5.370	5.390	5.330	5.420	2,770,400	14,896,888	5.3772	3.179	3.179	3.191	3.155	3.208	4,680,216	3.1829	-0.56%
2009-12-03	0	5.400	5.400	5.420	5.370	5.470	2,192,800	11,862,916	5.4099	3.196	3.196	3.208	3.179	3.238	3,704,439	3.2024	-0.74%
2009-12-02	0	5.440	5.420	5.440	5.350	5.500	5,326,000	28,978,920	5.4410	3.220	3.208	3.220	3.167	3.256	8,997,556	3.2208	1.68%
2009-12-01	0	5.350	5.350	5.370	5.250	5.370	2,940,000	15,708,080	5.3429	3.167	3.167	3.179	3.108	3.179	4,966,732	3.1627	0.94%
2009-11-30	0	5.300	5.300	5.310	5.170	5.320	4,063,000	21,443,560	5.2778	3.137	3.137	3.143	3.060	3.149	6,863,888	3.1241	3.31%
2009-11-27	0	5.130	5.130	5.150	5.090	5.290	6,024,500	31,142,990	5.1694	3.037	3.037	3.048	3.013	3.131	10,177,577	3.0600	-3.57%
2009-11-26	0	5.320	5.310	5.320	5.280	5.380	7,596,662	40,410,749	5.3195	3.149	3.143	3.149	3.125	3.185	12,833,532	3.1488	0.76%
2009-11-25	0	5.280	5.270	5.280	5.160	5.280	4,287,000	22,430,380	5.2322	3.125	3.120	3.125	3.054	3.125	7,242,306	3.0971	1.93%
2009-11-24	0	5.180	5.180	5.190	5.170	5.280	3,082,000	16,139,780	5.2368	3.066	3.066	3.072	3.060	3.125	5,206,622	3.0999	-1.71%
2009-11-23	0	5.270	5.260	5.270	5.140	5.270	2,250,000	11,730,640	5.2136	3.120	3.114	3.120	3.043	3.120	3,801,070	3.0861	1.93%
2009-11-20	0	5.170	5.170	5.180	5.100	5.190	1,980,002	10,192,270	5.1476	3.060	3.060	3.066	3.019	3.072	3,344,945	3.0471	-0.39%
2009-11-19	0	5.190	5.180	5.190	5.180	5.270	1,896,000	9,906,760	5.2251	3.072	3.066	3.072	3.066	3.120	3,203,035	3.0929	-0.95%
2009-11-18	0	5.240	5.230	5.240	5.170	5.380	4,154,000	21,873,440	5.2656	3.102	3.096	3.102	3.060	3.185	7,017,621	3.1169	-1.50%
2009-11-17	0	5.320	5.320	5.340	5.270	5.370	3,302,000	17,595,920	5.3289	3.149	3.149	3.161	3.120	3.179	5,578,282	3.1544	0.38%
2009-11-16	0	5.300	5.300	5.320	5.290	5.500	5,134,000	27,831,900	5.4211	3.137	3.137	3.149	3.131	3.256	8,673,198	3.2090	-2.21%
2009-11-13	0	5.420	5.420	5.440	5.280	5.480	8,644,000	46,885,660	5.4241	3.208	3.208	3.220	3.125	3.244	14,602,868	3.2107	2.26%
2009-11-12	0	5.300	5.280	5.300	5.200	5.310	5,172,000	27,215,340	5.2621	3.137	3.125	3.137	3.078	3.143	8,737,394	3.1148	1.34%
2009-11-11	0	5.230	5.230	5.240	5.170	5.270	3,558,000	18,528,600	5.2076	3.096	3.096	3.102	3.060	3.120	6,010,759	3.0826	0.77%
2009-11-10	0	5.190	5.190	5.210	5.140	5.440	8,262,000	43,838,860	5.3061	3.072	3.072	3.084	3.043	3.220	13,957,530	3.1409	-1.33%
2009-11-09	0	5.260	5.250	5.260	5.200	5.370	11,454,002	60,662,751	5.2962	3.114	3.108	3.114	3.078	3.179	19,349,985	3.1350	2.73%
2009-11-06	0	5.120	5.110	5.120	4.880	5.130	10,224,000	51,107,260	4.9988	3.031	3.025	3.031	2.889	3.037	17,272,064	2.9590	5.57%
2009-11-05	0	4.850	4.850	4.860	4.690	4.890	3,930,000	18,839,480	4.7938	2.871	2.871	2.877	2.776	2.895	6,639,203	2.8376	1.25%
2009-11-04	0	4.790	4.790	4.810	4.750	4.860	2,462,884	11,827,115	4.8021	2.835	2.835	2.847	2.812	2.877	4,160,709	2.8426	-0.42%
2009-11-03	0	4.810	4.790	4.810	4.780	4.880	4,348,000	20,971,760	4.8233	2.847	2.835	2.847	2.829	2.889	7,345,357	2.8551	-0.21%
2009-11-02	0	4.820	4.820	4.830	4.700	4.840	3,868,000	18,522,460	4.7886	2.853	2.853	2.859	2.782	2.865	6,534,462	2.8346	-0.41%
2009-10-30	0	4.840	4.840	4.850	4.810	4.900	3,382,000	16,447,780	4.8633	2.865	2.865	2.871	2.847	2.900	5,713,431	2.8788	1.68%
2009-10-29	0	4.760	4.750	4.760	4.690	4.840	4,972,000	23,490,560	4.7246	2.818	2.812	2.818	2.776	2.865	8,399,521	2.7967	-2.26%
2009-10-28	0	4.870	4.860	4.870	4.840	4.960	6,136,000	29,959,940	4.8826	2.883	2.877	2.883	2.865	2.936	10,365,941	2.8902	0.21%
2009-10-27	0	4.860	4.850	4.860	4.700	4.950	15,197,000	73,462,340	4.8340	2.877	2.871	2.877	2.782	2.930	25,673,274	2.8614	2.32%
2009-10-23	0	4.750	4.740	4.750	4.580	4.760	6,952,000	32,712,080	4.7054	2.812	2.806	2.812	2.711	2.818	11,744,463	2.7853	3.71%
2009-10-22	0	4.580	4.560	4.590	4.510	4.630	2,860,000	13,046,200	4.5616	2.711	2.699	2.717	2.670	2.741	4,831,583	2.7002	-0.87%
2009-10-21	0	4.620	4.620	4.630	4.610	4.680	2,198,000	10,167,040	4.6256	2.735	2.735	2.741	2.729	2.770	3,713,223	2.7381	-0.65%
2009-10-20	0	4.650	4.650	4.660	4.610	4.720	3,502,000	16,344,760	4.6673	2.753	2.753	2.758	2.729	2.794	5,916,155	2.7627	1.09%
2009-10-19	0	4.600	4.590	4.600	4.500	4.600	2,309,000	10,583,390	4.5835	2.723	2.717	2.723	2.664	2.723	3,900,743	2.7132	1.77%
2009-10-16	0	4.520	4.520	4.530	4.510	4.600	2,252,500	10,252,565	4.5516	2.676	2.676	2.681	2.670	2.723	3,805,294	2.6943	0.00%
2009-10-15	0	4.520	4.520	4.530	4.510	4.620	4,080,000	18,688,280	4.5805	2.676	2.676	2.681	2.670	2.735	6,892,608	2.7114	0.44%
2009-10-14	0	4.500	4.490	4.500	4.430	4.520	2,278,500	10,203,480	4.4782	2.664	2.658	2.664	2.622	2.676	3,849,217	2.6508	1.35%
2009-10-13	0	4.440	4.420	4.440	4.400	4.460	1,982,000	8,798,660	4.4393	2.628	2.616	2.628	2.605	2.640	3,348,321	2.6278	-0.45%
2009-10-12	0	4.460	4.440	4.460	4.420	4.470	3,366,400	14,981,428	4.4503	2.640	2.628	2.640	2.616	2.646	5,687,077	2.6343	1.36%
2009-10-09	0	4.400	4.400	4.420	4.250	4.420	6,190,000	27,036,140	4.3677	2.605	2.605	2.616	2.516	2.616	10,457,167	2.5854	1.85%
2009-10-08	0	4.320	4.320	4.330	4.260	4.350	2,496,000	10,746,960	4.3057	2.557	2.557	2.563	2.522	2.575	4,216,654	2.5487	0.23%
2009-10-07	0	4.310	4.300	4.310	4.200	4.310	3,040,200	12,959,234	4.2626	2.551	2.545	2.551	2.486	2.551	5,136,006	2.5232	3.36%
2009-10-06	0	4.170	4.170	4.180	4.080	4.170	2,684,000	11,097,280	4.1346	2.468	2.468	2.474	2.415	2.468	4,534,255	2.4474	2.46%
2009-10-05	0	4.070	4.070	4.080	4.030	4.100	2,870,000	11,688,180	4.0725	2.409	2.409	2.415	2.386	2.427	4,848,476	2.4107	1.50%
2009-10-02	0	4.010	4.010	4.030	3.970	4.030	6,310,000	25,175,680	3.9898	2.374	2.374	2.386	2.350	2.386	10,659,891	2.3617	-1.96%
2009-09-30	0	4.090	4.090	4.100	4.060	4.240	6,729,300	27,687,622	4.1145	2.421	2.421	2.427	2.403	2.510	11,368,241	2.4355	-2.85%
2009-09-29	0	4.210	4.200	4.210	4.200	4.430	5,742,000	24,661,380	4.2949	2.492	2.486	2.492	2.486	2.622	9,700,331	2.5423	-1.41%
2009-09-28	0	4.270	4.230	4.280	4.210	4.400	3,558,000	15,283,180	4.2954	2.528	2.504	2.533	2.492	2.605	6,010,759	2.5426	-2.73%
2009-09-25	0	4.390	4.390	4.400	4.360	4.490	3,380,000	14,895,000	4.4068	2.599	2.599	2.605	2.581	2.658	5,710,052	2.6086	-0.68%
2009-09-24	0	4.420	4.420	4.430	4.380	4.590	4,744,000	21,032,964	4.4336	2.616	2.616	2.622	2.593	2.717	8,014,346	2.6244	-2.81%
2009-09-23	0	4.600	4.600	4.610	4.600	4.650	4,724,000	21,782,340	4.6110	2.692	2.692	2.698	2.692	2.721	8,071,805	2.6986	0.22%
2009-09-22	0	4.590	4.590	4.600	4.560	4.630	1,858,000	8,514,760	4.5828	2.686	2.686	2.692	2.669	2.710	3,174,728	2.6820	0.66%
2009-09-21	0	4.560	4.550	4.570	4.560	4.630	2,826,000	12,973,500	4.5908	2.669	2.663	2.675	2.669	2.710	4,828,730	2.6867	-0.22%
2009-09-18	0	4.570	4.570	4.600	4.560	4.780	6,070,000	28,336,936	4.6684	2.675	2.675	2.692	2.669	2.797	10,371,688	2.7321	-3.79%
2009-09-17	0	4.750	4.750	4.770	4.740	4.810	4,140,000	19,757,600	4.7724	2.780	2.780	2.792	2.774	2.815	7,073,936	2.7930	0.85%
2009-09-16	0	4.710	4.710	4.720	4.650	4.750	3,160,300	14,874,060	4.7065	2.757	2.757	2.762	2.721	2.780	5,399,942	2.7545	0.43%
2009-09-15	0	4.690	4.660	4.690	4.620	4.800	1,604,000	7,487,660	4.6681	2.745	2.727	2.745	2.704	2.809	2,740,723	2.7320	-0.42%
2009-09-14	0	4.710	4.710	4.720	4.620	4.780	4,968,000	23,258,740	4.6817	2.757	2.757	2.762	2.704	2.797	8,488,723	2.7400	-0.21%
2009-09-11	0	4.720	4.710	4.720	4.700	4.890	5,675,532	27,207,386	4.7938	2.762	2.757	2.762	2.751	2.862	9,697,669	2.8056	-2.48%
2009-09-10	0	4.840	4.840	4.860	4.820	4.950	5,160,000	25,269,800	4.8972	2.833	2.833	2.844	2.821	2.897	8,816,789	2.8661	0.41%
2009-09-09	0	4.820	4.820	4.860	4.800	4.920	2,764,000	13,361,420	4.8341	2.821	2.821	2.844	2.809	2.879	4,722,792	2.8291	-1.83%
2009-09-08	0	4.910	4.910	4.920	4.890	4.970	1,970,000	9,701,840	4.9248	2.874	2.874	2.879	2.862	2.909	3,366,100	2.8822	-0.20%
2009-09-07	0	4.920	4.920	4.940	4.910	4.980	2,352,000	11,617,960	4.9396	2.879	2.879	2.891	2.874	2.915	4,018,816	2.8909	0.00%
2009-09-04	0	4.920	4.890	4.900	4.750	4.920	2,680,000	12,997,640	4.8499	2.879	2.862	2.868	2.780	2.879	4,579,263	2.8384	1.03%
2009-09-03	0	4.870	4.810	4.880	4.600	4.890	2,584,000	12,171,970	4.7105	2.850	2.815	2.856	2.692	2.862	4,415,229	2.7568	4.96%
2009-09-02	0	4.640	4.600	4.640	4.550	4.680	1,178,000	5,442,980	4.6205	2.716	2.692	2.716	2.663	2.739	2,012,825	2.7041	0.00%
2009-09-01	0	4.640	4.620	4.640	4.510	4.650	1,864,000	8,567,620	4.5964	2.716	2.704	2.716	2.639	2.721	3,184,980	2.6900	2.20%
2009-08-31	0	4.540	4.520	4.540	4.500	4.600	3,533,876	15,979,263	4.5217	2.657	2.645	2.657	2.634	2.692	6,038,264	2.6463	-1.52%
2009-08-28	0	4.610	4.600	4.610	4.590	4.740	1,564,000	7,249,100	4.6350	2.698	2.692	2.698	2.686	2.774	2,672,376	2.7126	-2.74%
2009-08-27	0	4.740	4.740	4.750	4.720	4.820	1,434,000	6,825,560	4.7598	2.774	2.774	2.780	2.762	2.821	2,450,247	2.7857	-1.46%
2009-08-26	0	4.810	4.790	4.810	4.760	4.840	1,402,468	6,752,430	4.8147	2.815	2.803	2.815	2.786	2.833	2,396,369	2.8178	0.00%
2009-08-25	0	4.810	4.810	4.820	4.760	4.850	932,000	4,481,120	4.8081	2.815	2.815	2.821	2.786	2.838	1,592,490	2.8139	-0.82%
2009-08-24	0	4.850	4.850	4.860	4.780	4.880	2,850,000	13,798,560	4.8416	2.838	2.838	2.844	2.797	2.856	4,869,738	2.8335	2.97%
2009-08-21	0	4.710	4.700	4.710	4.620	4.780	2,528,000	11,905,120	4.7093	2.757	2.751	2.757	2.704	2.797	4,319,543	2.7561	-0.42%
2009-08-20	0	4.730	4.730	4.750	4.620	4.760	2,670,000	12,524,120	4.6907	2.768	2.768	2.780	2.704	2.786	4,562,176	2.7452	2.60%
2009-08-19	0	4.610	4.610	4.620	4.560	4.740	3,165,400	14,718,370	4.6498	2.698	2.698	2.704	2.669	2.774	5,408,656	2.7213	0.00%
2009-08-18	0	4.610	4.590	4.610	4.490	4.750	8,325,000	38,282,900	4.5985	2.698	2.686	2.698	2.628	2.780	14,224,762	2.6913	-1.50%
2009-08-17	0	4.680	4.670	4.680	4.650	4.950	6,762,000	32,291,900	4.7755	2.739	2.733	2.739	2.721	2.897	11,554,095	2.7948	-6.21%
2009-08-14	0	4.990	5.000	5.020	4.950	5.150	7,156,000	35,891,440	5.0156	2.920	2.926	2.938	2.897	3.014	12,227,315	2.9353	-2.54%
2009-08-13	0	5.120	5.120	5.130	5.070	5.150	4,258,000	21,776,640	5.1143	2.996	2.996	3.002	2.967	3.014	7,275,560	2.9931	1.99%
2009-08-12	0	5.020	5.020	5.030	4.920	5.180	7,416,000	37,386,180	5.0413	2.938	2.938	2.944	2.879	3.032	12,671,572	2.9504	-4.20%
2009-08-11	0	5.240	5.230	5.240	5.150	5.290	3,046,000	15,837,740	5.1995	3.067	3.061	3.067	3.014	3.096	5,204,640	3.0430	-0.38%
2009-08-10	0	5.260	5.250	5.260	5.190	5.340	3,488,000	18,357,260	5.2630	3.078	3.073	3.078	3.037	3.125	5,959,876	3.0801	1.15%
2009-08-07	0	5.200	5.190	5.200	5.140	5.400	4,230,000	22,048,520	5.2124	3.043	3.037	3.043	3.008	3.160	7,227,717	3.0506	-4.06%
2009-08-06	0	5.420	5.420	5.430	5.220	5.430	3,027,900	16,153,780	5.3350	3.172	3.172	3.178	3.055	3.178	5,173,712	3.1223	0.93%
2009-08-05	0	5.370	5.360	5.370	5.350	5.700	5,092,000	27,856,680	5.4707	3.143	3.137	3.143	3.131	3.336	8,700,599	3.2017	-4.79%
2009-08-04	0	5.640	5.640	5.650	5.600	5.800	5,448,000	31,082,360	5.7053	3.301	3.301	3.307	3.277	3.394	9,308,889	3.3390	0.18%
2009-08-03	0	5.630	5.630	5.640	5.470	5.680	6,667,600	37,408,528	5.6105	3.295	3.295	3.301	3.201	3.324	11,392,795	3.2835	2.93%
2009-07-31	0	5.470	5.420	5.470	5.300	5.550	9,054,000	49,188,920	5.4328	3.201	3.172	3.201	3.102	3.248	15,470,390	3.1796	3.80%
2009-07-30	0	5.270	5.260	5.270	5.150	5.360	5,662,000	29,705,400	5.2465	3.084	3.078	3.084	3.014	3.137	9,674,547	3.0705	0.38%
2009-07-29	0	5.250	5.240	5.250	5.180	5.550	8,630,000	45,802,480	5.3074	3.073	3.067	3.073	3.032	3.248	14,745,909	3.1061	-5.75%
2009-07-28	0	5.570	5.560	5.570	5.400	5.590	5,516,000	30,497,160	5.5289	3.260	3.254	3.260	3.160	3.272	9,425,079	3.2357	2.96%
2009-07-27	0	5.410	5.400	5.430	5.230	5.450	11,134,000	59,954,020	5.3848	3.166	3.160	3.178	3.061	3.190	19,024,444	3.1514	4.24%
2009-07-24	0	5.190	5.180	5.190	5.130	5.230	3,330,000	17,266,240	5.1851	3.037	3.032	3.037	3.002	3.061	5,689,905	3.0345	1.37%
2009-07-23	0	5.120	5.120	5.130	5.100	5.190	3,434,000	17,606,600	5.1271	2.996	2.996	3.002	2.985	3.037	5,867,607	3.0006	0.00%
2009-07-22	0	5.120	5.120	5.140	5.100	5.250	4,132,000	21,471,920	5.1965	2.996	2.996	3.008	2.985	3.073	7,060,266	3.0412	-1.54%
2009-07-21	0	5.200	5.180	5.200	5.120	5.260	5,928,000	30,764,040	5.1896	3.043	3.032	3.043	2.996	3.078	10,129,056	3.0372	-0.57%
2009-07-20	0	5.230	5.230	5.240	5.190	5.360	15,562,000	81,766,260	5.2542	3.061	3.061	3.067	3.037	3.137	26,590,480	3.0750	0.77%
2009-07-17	0	5.190	5.160	5.200	4.960	5.200	11,892,000	60,717,220	5.1057	3.037	3.020	3.043	2.903	3.043	20,319,624	2.9881	5.49%
2009-07-16	0	4.920	4.910	4.930	4.900	5.020	4,400,000	21,749,560	4.9431	2.879	2.874	2.885	2.868	2.938	7,518,192	2.8929	0.82%
2009-07-15	0	4.880	4.860	4.890	4.650	4.890	2,808,000	13,491,960	4.8048	2.856	2.844	2.862	2.721	2.862	4,797,974	2.8120	4.50%
2009-07-14	0	4.670	4.660	4.670	4.600	4.690	2,444,200	11,352,764	4.6448	2.733	2.727	2.733	2.692	2.745	4,176,356	2.7183	1.08%
2009-07-13	0	4.620	4.600	4.620	4.570	4.690	863,800	4,002,032	4.6331	2.704	2.692	2.704	2.675	2.745	1,475,958	2.7115	-1.07%
2009-07-10	0	4.670	4.670	4.690	4.610	4.790	2,184,000	10,264,400	4.6998	2.733	2.733	2.745	2.698	2.803	3,731,757	2.7506	-0.21%
2009-07-09	0	4.680	4.680	4.690	4.600	4.750	2,704,000	12,666,000	4.6842	2.739	2.739	2.745	2.692	2.780	4,620,271	2.7414	0.21%
2009-07-08	0	4.670	4.670	4.690	4.500	4.820	3,832,000	17,769,220	4.6371	2.733	2.733	2.745	2.634	2.821	6,547,662	2.7138	-3.31%
2009-07-07	0	4.830	4.820	4.840	4.800	4.890	724,600	3,502,746	4.8340	2.827	2.821	2.833	2.809	2.862	1,238,110	2.8291	0.21%
2009-07-06	0	4.820	4.820	4.830	4.800	4.900	1,240,000	6,010,980	4.8476	2.821	2.821	2.827	2.809	2.868	2,118,763	2.8370	-0.62%
2009-07-03	0	4.850	4.820	4.870	4.770	4.950	1,808,000	8,801,420	4.8680	2.838	2.821	2.850	2.792	2.897	3,089,294	2.8490	-0.41%
2009-07-02	0	4.870	4.870	4.880	4.830	5.050	2,067,800	10,248,534	4.9563	2.850	2.850	2.856	2.827	2.955	3,533,209	2.9006	-0.61%
2009-06-30	0	4.900	4.910	4.920	4.900	5.200	3,194,000	16,138,200	5.0527	2.868	2.874	2.879	2.868	3.043	5,457,524	2.9571	-2.97%
2009-06-29	0	5.050	5.050	5.070	4.880	5.100	2,660,000	13,304,520	5.0017	2.955	2.955	2.967	2.856	2.985	4,545,089	2.9272	2.85%
2009-06-26	0	4.910	4.910	4.920	4.830	4.950	4,196,000	20,522,560	4.8910	2.874	2.874	2.879	2.827	2.897	7,169,622	2.8624	2.29%
2009-06-25	0	4.800	4.770	4.790	4.790	5.000	2,337,000	11,455,720	4.9019	2.809	2.792	2.803	2.803	2.926	3,993,185	2.8688	-2.24%
2009-06-24	0	4.910	4.900	4.910	4.820	4.940	1,550,000	7,563,720	4.8798	2.874	2.868	2.874	2.821	2.891	2,648,454	2.8559	2.08%
2009-06-23	0	4.810	4.820	4.830	4.800	4.950	5,708,000	27,608,440	4.8368	2.815	2.821	2.827	2.809	2.897	9,753,146	2.8307	-3.80%
2009-06-22	0	5.000	5.060	5.070	4.970	5.250	4,666,600	23,615,122	5.0605	2.926	2.961	2.967	2.909	3.073	7,973,727	2.9616	-0.99%
2009-06-19	0	5.050	5.050	5.140	5.020	5.190	3,710,474	18,940,088	5.1045	2.955	2.955	3.008	2.938	3.037	6,340,013	2.9874	-0.59%
2009-06-18	0	5.080	5.080	5.110	5.050	5.200	4,167,829	21,190,781	5.0844	2.973	2.973	2.991	2.955	3.043	7,121,486	2.9756	0.99%
2009-06-17	0	5.030	5.020	5.090	4.900	5.200	6,618,000	33,232,780	5.0216	2.944	2.938	2.979	2.868	3.043	11,308,045	2.9389	-2.33%
2009-06-16	0	5.150	5.130	5.150	5.050	5.350	4,718,000	24,256,460	5.1413	3.014	3.002	3.014	2.955	3.131	8,061,553	3.0089	-4.63%
2009-06-15	0	5.400	5.360	5.400	5.350	5.690	5,250,000	28,513,300	5.4311	3.160	3.137	3.160	3.131	3.330	8,970,571	3.1785	-5.10%
2009-06-12	0	5.690	5.690	5.720	5.500	5.760	10,828,000	61,272,340	5.6587	3.330	3.330	3.348	3.219	3.371	18,501,588	3.3117	4.79%
2009-06-11	0	5.430	5.410	5.430	5.300	5.540	7,670,000	41,593,236	5.4228	3.178	3.166	3.178	3.102	3.242	13,105,576	3.1737	0.18%
2009-06-10	0	5.420	5.420	5.430	5.320	5.700	10,712,592	58,933,704	5.5013	3.172	3.172	3.178	3.114	3.336	18,304,393	3.2196	-2.52%
2009-06-09	0	5.560	5.550	5.570	5.110	5.590	16,832,400	91,098,300	5.4121	3.254	3.248	3.260	2.991	3.272	28,761,187	3.1674	2.77%
2009-06-08	0	5.410	5.410	5.420	5.000	5.440	26,259,000	137,868,680	5.2503	3.166	3.166	3.172	2.926	3.184	44,868,231	3.0727	10.86%
2009-06-05	0	4.880	4.910	4.920	4.750	5.000	7,213,000	34,937,570	4.8437	2.856	2.874	2.879	2.780	2.926	12,324,710	2.8348	-0.81%
2009-06-04	0	4.920	4.920	4.930	4.750	4.960	8,188,000	39,670,860	4.8450	2.879	2.879	2.885	2.780	2.903	13,990,673	2.8355	4.46%
2009-06-03	0	4.710	4.710	4.730	4.400	4.850	11,788,000	55,407,760	4.7004	2.757	2.757	2.768	2.575	2.838	20,141,921	2.7509	6.32%
2009-06-02	0	4.430	4.400	4.430	4.340	4.580	7,983,300	35,765,016	4.4800	2.593	2.575	2.593	2.540	2.680	13,640,906	2.6219	-1.34%
2009-06-01	0	4.490	4.490	4.500	4.400	4.550	6,371,000	28,546,880	4.4808	2.628	2.628	2.634	2.575	2.663	10,886,001	2.6223	3.46%
2009-05-29	0	4.340	4.340	4.420	4.310	4.550	7,174,000	31,753,800	4.4262	2.540	2.540	2.587	2.522	2.663	12,258,071	2.5904	0.70%
2009-05-27	0	4.310	4.310	4.320	4.250	4.410	7,134,000	30,994,500	4.3446	2.522	2.522	2.528	2.487	2.581	12,189,724	2.5427	-0.00%
2009-05-26	0	4.340	4.310	4.340	4.290	4.450	3,354,000	14,535,620	4.3338	2.522	2.505	2.522	2.493	2.586	5,770,803	2.5188	-0.69%
2009-05-25	0	4.370	4.370	4.380	4.280	4.430	3,054,000	13,336,440	4.3669	2.540	2.540	2.546	2.488	2.575	5,254,631	2.5380	2.10%
2009-05-22	0	4.280	4.260	4.280	4.180	4.520	5,584,000	24,064,760	4.3096	2.488	2.476	2.488	2.429	2.627	9,607,682	2.5047	-4.25%
2009-05-21	0	4.470	4.450	4.470	4.430	4.720	12,227,190	55,423,246	4.5328	2.598	2.586	2.598	2.575	2.743	21,037,779	2.6345	-1.76%
2009-05-20	0	4.550	4.540	4.550	4.300	4.560	29,796,000	132,068,900	4.4324	2.644	2.639	2.644	2.499	2.650	51,266,207	2.5761	8.08%
2009-05-19	0	4.210	4.210	4.230	3.860	4.230	15,070,000	60,393,600	4.0075	2.447	2.447	2.458	2.243	2.458	25,929,042	2.3292	10.79%
2009-05-18	0	3.800	3.800	3.810	3.580	3.840	5,668,100	20,967,894	3.6993	2.209	2.209	2.214	2.081	2.232	9,752,382	2.1500	3.26%
2009-05-15	0	3.680	3.690	3.700	3.530	3.710	5,720,000	20,709,400	3.6205	2.139	2.145	2.150	2.052	2.156	9,841,680	2.1043	5.14%
2009-05-14	0	3.500	3.500	3.510	3.440	3.580	3,244,000	11,241,500	3.4653	2.034	2.034	2.040	1.999	2.081	5,581,540	2.0140	-2.51%
2009-05-13	0	3.590	3.570	3.590	3.540	3.680	4,474,000	16,074,480	3.5929	2.087	2.075	2.087	2.057	2.139	7,697,846	2.0882	-0.28%
2009-05-12	0	3.600	3.590	3.600	3.480	3.620	3,052,000	10,891,620	3.5687	2.092	2.087	2.092	2.023	2.104	5,251,190	2.0741	1.98%
2009-05-11	0	3.530	3.530	3.550	3.510	3.750	8,856,001	32,501,244	3.6700	2.052	2.052	2.063	2.040	2.180	15,237,400	2.1330	-1.94%
2009-05-08	0	3.600	3.600	3.620	3.460	3.650	5,498,000	19,665,620	3.5769	2.092	2.092	2.104	2.011	2.121	9,459,713	2.0789	1.41%
2009-05-07	0	3.550	3.540	3.550	3.510	3.790	7,226,000	26,237,400	3.6310	2.063	2.057	2.063	2.040	2.203	12,432,864	2.1103	-2.47%
2009-05-06	0	3.640	3.640	3.650	3.460	3.680	4,734,000	17,111,720	3.6146	2.116	2.116	2.121	2.011	2.139	8,145,195	2.1008	4.00%
2009-05-05	0	3.500	3.500	3.510	3.400	3.620	6,126,000	21,538,660	3.5159	2.034	2.034	2.040	1.976	2.104	10,540,233	2.0435	-0.57%
2009-05-04	0	3.520	3.480	3.520	3.220	3.530	9,590,800	32,593,560	3.3984	2.046	2.023	2.046	1.871	2.052	16,501,676	1.9752	8.64%
2009-04-30	0	3.240	3.230	3.240	3.170	3.280	4,096,000	13,228,480	3.2296	1.883	1.877	1.883	1.842	1.906	7,047,469	1.8771	1.89%
2009-04-29	0	3.180	3.170	3.180	3.040	3.180	5,248,000	16,303,580	3.1066	1.848	1.842	1.848	1.767	1.848	9,029,570	1.8056	4.61%
2009-04-28	0	3.040	3.040	3.050	3.000	3.210	10,457,000	32,247,170	3.0838	1.767	1.767	1.773	1.744	1.866	17,992,037	1.7923	-6.46%
2009-04-27	0	3.250	3.230	3.250	3.190	3.360	7,816,000	25,228,880	3.2279	1.889	1.877	1.889	1.854	1.953	13,448,002	1.8760	-1.81%
2009-04-24	0	3.310	3.310	3.320	3.300	3.440	11,246,000	37,549,316	3.3389	1.924	1.924	1.930	1.918	1.999	19,349,569	1.9406	-3.22%
2009-04-23	0	3.420	3.420	3.430	3.350	3.660	10,485,107	36,287,612	3.4609	1.988	1.988	1.994	1.947	2.127	18,040,397	2.0115	-6.56%
2009-04-22	0	3.660	3.650	3.660	3.550	3.850	6,324,000	23,426,220	3.7043	2.127	2.121	2.127	2.063	2.238	10,880,907	2.1530	0.00%
2009-04-21	0	3.660	3.670	3.690	3.500	3.710	3,498,000	12,670,360	3.6222	2.127	2.133	2.145	2.034	2.156	6,018,566	2.1052	-0.81%
2009-04-20	0	3.690	3.680	3.690	3.480	3.700	2,530,000	9,176,760	3.6272	2.145	2.139	2.145	2.023	2.150	4,353,051	2.1081	3.65%
2009-04-17	0	3.560	3.560	3.570	3.500	3.790	3,688,000	13,263,660	3.5964	2.069	2.069	2.075	2.034	2.203	6,345,475	2.0903	-1.66%
2009-04-16	0	3.620	3.600	3.620	3.580	3.880	4,606,000	16,847,380	3.6577	2.104	2.092	2.104	2.081	2.255	7,924,961	2.1259	-2.95%
2009-04-15	0	3.730	3.730	3.740	3.400	3.740	6,134,000	22,078,480	3.5994	2.168	2.168	2.174	1.976	2.174	10,553,998	2.0920	7.80%
2009-04-14	0	3.460	3.450	3.460	3.350	3.510	7,526,000	26,053,000	3.4617	2.011	2.005	2.011	1.947	2.040	12,949,036	2.0120	6.13%
2009-04-09	0	3.260	3.230	3.260	3.050	3.260	4,914,000	15,619,760	3.1786	1.895	1.877	1.895	1.773	1.895	8,454,898	1.8474	7.59%
2009-04-08	0	3.030	3.030	3.060	3.010	3.190	6,534,000	20,032,000	3.0658	1.761	1.761	1.778	1.749	1.854	11,242,227	1.7819	-5.61%
2009-04-07	0	3.210	3.200	3.230	3.160	3.290	2,462,000	7,931,480	3.2216	1.866	1.860	1.877	1.837	1.912	4,236,052	1.8724	-0.93%
2009-04-06	0	3.240	3.220	3.240	3.220	3.390	4,852,000	16,077,140	3.3135	1.883	1.871	1.883	1.871	1.970	8,348,222	1.9258	-0.92%
2009-04-03	0	3.270	3.260	3.270	3.070	3.270	6,926,000	22,096,640	3.1904	1.901	1.895	1.901	1.784	1.901	11,916,692	1.8543	4.81%
2009-04-02	0	3.120	3.110	3.120	3.010	3.140	6,562,800	20,184,140	3.0755	1.813	1.808	1.813	1.749	1.825	11,291,780	1.7875	4.00%
2009-04-01	0	3.000	2.990	3.000	2.930	3.050	4,608,000	13,797,540	2.9943	1.744	1.738	1.744	1.703	1.773	7,928,403	1.7403	4.53%
2009-03-31	0	2.870	2.870	2.890	2.820	2.980	2,831,776	8,252,664	2.9143	1.668	1.668	1.680	1.639	1.732	4,872,279	1.6938	0.70%
2009-03-30	0	2.850	2.840	2.850	2.820	2.960	3,464,000	9,988,780	2.8836	1.656	1.651	1.656	1.639	1.720	5,960,066	1.6760	-3.72%
2009-03-27	0	2.960	2.950	2.970	2.930	3.060	3,091,000	9,266,160	2.9978	1.720	1.715	1.726	1.703	1.778	5,318,293	1.7423	-1.00%
2009-03-26	0	2.990	3.000	3.010	2.940	3.030	5,104,000	15,237,440	2.9854	1.738	1.744	1.749	1.709	1.761	8,781,807	1.7351	1.01%
2009-03-25	0	2.960	2.950	2.960	2.850	3.050	8,698,400	25,951,540	2.9835	1.720	1.715	1.720	1.656	1.773	14,966,236	1.7340	1.72%
2009-03-24	0	2.910	2.890	2.900	2.820	2.950	7,046,000	20,376,160	2.8919	1.691	1.680	1.685	1.639	1.715	12,123,161	1.6808	3.93%
2009-03-23	0	2.800	2.800	2.810	2.660	2.800	3,820,000	10,462,500	2.7389	1.627	1.627	1.633	1.546	1.627	6,572,591	1.5918	5.26%
2009-03-20	0	2.660	2.660	2.670	2.610	2.750	1,946,000	5,182,860	2.6633	1.546	1.546	1.552	1.517	1.598	3,348,236	1.5479	-1.85%
2009-03-19	0	2.710	2.700	2.710	2.580	2.730	5,309,500	14,176,780	2.6701	1.575	1.569	1.575	1.500	1.587	9,135,385	1.5519	4.63%
2009-03-18	0	2.590	2.580	2.590	2.560	2.620	3,020,000	7,828,180	2.5921	1.505	1.500	1.505	1.488	1.523	5,196,132	1.5065	1.57%
2009-03-17	0	2.550	2.540	2.550	2.480	2.650	7,181,000	18,288,350	2.5468	1.482	1.476	1.482	1.441	1.540	12,355,438	1.4802	-4.14%
2009-03-16	1	-	-	-	-	-	0	0	-	1.546	-	-	-	-	0	-	0.00%
2009-03-13	0	2.660	2.630	2.660	2.570	2.680	3,242,000	8,551,200	2.6376	1.546	1.529	1.546	1.494	1.558	5,578,099	1.5330	3.50%
2009-03-12	0	2.570	2.550	2.570	2.480	2.570	2,214,000	5,572,340	2.5169	1.494	1.482	1.494	1.441	1.494	3,809,350	1.4628	-0.77%
2009-03-11	0	2.590	2.580	2.590	2.500	2.600	2,833,000	7,206,290	2.5437	1.505	1.500	1.505	1.453	1.511	4,874,385	1.4784	4.86%
2009-03-10	0	2.470	2.460	2.470	2.410	2.510	1,272,000	3,159,980	2.4843	1.436	1.430	1.436	1.401	1.459	2,188,569	1.4439	0.00%
2009-03-09	0	2.470	2.470	2.490	2.460	2.590	962,000	2,426,660	2.5225	1.436	1.436	1.447	1.430	1.505	1,655,192	1.4661	-2.76%
2009-03-06	0	2.540	2.480	2.540	2.450	2.590	1,784,000	4,467,840	2.5044	1.476	1.441	1.476	1.424	1.505	3,069,503	1.4556	0.00%
2009-03-05	0	2.540	2.530	2.560	2.520	2.630	3,581,000	9,219,160	2.5745	1.476	1.470	1.488	1.465	1.529	6,161,374	1.4963	0.79%
2009-03-04	0	2.520	2.510	2.520	2.400	2.540	1,686,000	4,149,040	2.4609	1.465	1.459	1.465	1.395	1.476	2,900,887	1.4303	4.56%
2009-03-03	0	2.410	2.380	2.420	2.280	2.410	1,629,427	3,812,271	2.3396	1.401	1.383	1.407	1.325	1.401	2,803,549	1.3598	0.84%
2009-03-02	0	2.390	2.380	2.400	2.380	2.460	461,000	1,103,640	2.3940	1.389	1.383	1.395	1.383	1.430	793,184	1.3914	-4.40%
2009-02-27	0	2.500	2.460	2.500	2.450	2.500	1,006,000	2,485,160	2.4703	1.453	1.430	1.453	1.424	1.453	1,730,897	1.4358	2.04%
2009-02-26	0	2.450	2.450	2.470	2.420	2.550	2,348,000	5,798,280	2.4695	1.424	1.424	1.436	1.407	1.482	4,039,907	1.4353	-4.30%
2009-02-25	0	2.560	2.550	2.560	2.540	2.610	1,296,000	3,324,480	2.5652	1.488	1.482	1.488	1.476	1.517	2,229,863	1.4909	1.19%
2009-02-24	0	2.530	2.530	2.560	2.520	2.600	2,418,000	6,144,760	2.5413	1.470	1.470	1.488	1.465	1.511	4,160,347	1.4770	-4.17%
2009-02-23	0	2.640	2.630	2.640	2.530	2.640	1,824,000	4,752,560	2.6056	1.534	1.529	1.534	1.470	1.534	3,138,326	1.5144	1.15%
2009-02-20	0	2.610	2.600	2.620	2.590	2.640	1,934,000	5,043,820	2.6080	1.517	1.511	1.523	1.505	1.534	3,327,589	1.5158	-1.51%
2009-02-19	0	2.650	2.620	2.650	2.570	2.650	1,298,000	3,382,560	2.6060	1.540	1.523	1.540	1.494	1.540	2,233,304	1.5146	1.53%
2009-02-18	0	2.610	2.590	2.620	2.540	2.640	998,000	2,583,940	2.5891	1.517	1.505	1.523	1.476	1.534	1,717,132	1.5048	-0.38%
2009-02-17	0	2.620	2.610	2.620	2.620	2.690	890,000	2,352,860	2.6437	1.523	1.517	1.523	1.523	1.563	1,531,310	1.5365	-2.60%
2009-02-16	0	2.690	2.680	2.690	2.640	2.710	1,240,000	3,325,540	2.6819	1.563	1.558	1.563	1.534	1.575	2,133,511	1.5587	0.37%
2009-02-13	0	2.680	2.670	2.690	2.620	2.690	1,270,000	3,386,760	2.6667	1.558	1.552	1.563	1.523	1.563	2,185,128	1.5499	1.52%
2009-02-12	0	2.640	2.640	2.650	2.610	2.700	644,000	1,704,320	2.6465	1.534	1.534	1.540	1.517	1.569	1,108,049	1.5381	-0.75%
2009-02-11	0	2.660	2.660	2.670	2.610	2.680	1,710,000	4,524,140	2.6457	1.546	1.546	1.552	1.517	1.558	2,942,181	1.5377	-2.21%
2009-02-10	0	2.720	2.720	2.750	2.690	2.770	1,438,000	3,918,860	2.7252	1.581	1.581	1.598	1.563	1.610	2,474,185	1.5839	0.37%
2009-02-09	0	2.710	2.700	2.720	2.690	2.800	3,846,000	10,462,620	2.7204	1.575	1.569	1.581	1.563	1.627	6,617,326	1.5811	0.74%
2009-02-06	0	2.690	2.700	2.710	2.620	2.710	3,290,000	8,803,920	2.6760	1.563	1.569	1.575	1.523	1.575	5,660,687	1.5553	1.13%
2009-02-05	0	2.660	2.650	2.660	2.640	2.760	2,800,000	7,564,740	2.7017	1.546	1.540	1.546	1.534	1.604	4,817,606	1.5702	-1.12%
2009-02-04	0	2.690	2.680	2.690	2.610	2.700	2,172,000	5,784,660	2.6633	1.563	1.558	1.563	1.517	1.569	3,737,086	1.5479	3.86%
2009-02-03	0	2.590	2.580	2.590	2.540	2.640	2,709,400	7,065,890	2.6079	1.505	1.500	1.505	1.476	1.534	4,661,722	1.5157	2.37%
2009-02-02	0	2.530	2.520	2.530	2.500	2.580	2,372,000	6,019,280	2.5376	1.470	1.465	1.470	1.453	1.500	4,081,200	1.4749	-1.17%
2009-01-30	0	2.560	2.550	2.560	2.410	2.570	2,196,000	5,491,860	2.5008	1.488	1.482	1.488	1.401	1.494	3,778,379	1.4535	2.81%
2009-01-29	0	2.490	2.450	2.490	2.430	2.500	1,452,400	3,588,392	2.4707	1.447	1.424	1.447	1.412	1.453	2,498,961	1.4360	4.62%
2009-01-23	0	2.380	2.370	2.380	2.350	2.400	1,706,000	4,048,800	2.3733	1.383	1.377	1.383	1.366	1.395	2,935,298	1.3793	-1.65%
2009-01-22	0	2.420	2.420	2.440	2.360	2.460	1,338,000	3,227,380	2.4121	1.407	1.407	1.418	1.372	1.430	2,302,127	1.4019	1.26%
2009-01-21	0	2.390	2.380	2.390	2.390	2.470	2,510,000	6,085,820	2.4246	1.389	1.383	1.389	1.389	1.436	4,318,639	1.4092	-4.40%
2009-01-20	0	2.500	2.480	2.500	2.450	2.510	1,427,400	3,545,998	2.4842	1.453	1.441	1.453	1.424	1.459	2,455,947	1.4438	-1.19%
2009-01-19	0	2.530	2.510	2.530	2.480	2.570	1,838,000	4,645,860	2.5277	1.470	1.459	1.470	1.441	1.494	3,162,414	1.4691	1.20%
2009-01-16	0	2.500	2.500	2.520	2.450	2.530	1,436,000	3,570,780	2.4866	1.453	1.453	1.465	1.424	1.470	2,470,743	1.4452	2.04%
2009-01-15	0	2.450	2.430	2.450	2.360	2.480	1,882,000	4,519,360	2.4014	1.424	1.412	1.424	1.372	1.441	3,238,119	1.3957	-2.78%
2009-01-14	0	2.520	2.500	2.520	2.450	2.580	3,754,000	9,418,460	2.5089	1.465	1.453	1.465	1.424	1.500	6,459,033	1.4582	4.56%
2009-01-13	0	2.410	2.410	2.430	2.390	2.540	2,898,000	7,127,300	2.4594	1.401	1.401	1.412	1.389	1.476	4,986,222	1.4294	-4.37%
2009-01-12	0	2.520	2.500	2.520	2.480	2.640	4,765,000	12,178,250	2.5558	1.465	1.453	1.465	1.441	1.534	8,198,533	1.4854	-4.55%
2009-01-09	0	2.640	2.600	2.640	2.590	2.690	5,080,000	13,370,260	2.6319	1.534	1.511	1.534	1.505	1.563	8,740,513	1.5297	1.15%
2009-01-08	0	2.610	2.600	2.620	2.580	2.760	5,690,806	15,006,152	2.6369	1.517	1.511	1.523	1.500	1.604	9,791,450	1.5326	-5.78%
2009-01-07	0	2.770	2.770	2.790	2.770	3.040	9,967,000	28,889,140	2.8985	1.610	1.610	1.622	1.610	1.767	17,148,956	1.6846	-2.46%
2009-01-06	0	2.840	2.830	2.840	2.740	2.860	4,910,600	13,787,404	2.8077	1.651	1.645	1.651	1.592	1.662	8,449,048	1.6318	2.16%
2009-01-05	0	2.780	2.770	2.780	2.700	2.790	3,723,500	10,254,830	2.7541	1.616	1.610	1.616	1.569	1.622	6,406,555	1.6007	3.73%
2009-01-02	0	2.680	2.660	2.680	2.570	2.680	2,922,000	7,722,260	2.6428	1.558	1.546	1.558	1.494	1.558	5,027,516	1.5360	3.47%
2008-12-31	0	2.590	2.570	2.590	2.510	2.590	1,080,000	2,758,040	2.5537	1.505	1.494	1.505	1.459	1.505	1,858,219	1.4842	2.37%
2008-12-30	0	2.530	2.530	2.540	2.510	2.580	1,748,000	4,442,280	2.5414	1.470	1.470	1.476	1.459	1.500	3,007,562	1.4770	-1.94%
2008-12-29	0	2.580	2.580	2.590	2.540	2.680	2,415,900	6,207,353	2.5694	1.500	1.500	1.505	1.476	1.558	4,156,733	1.4933	-0.77%
2008-12-24	0	2.600	2.590	2.600	2.520	2.610	1,890,000	4,869,180	2.5763	1.511	1.505	1.511	1.465	1.517	3,251,884	1.4973	2.77%
2008-12-23	0	2.530	2.510	2.530	2.500	2.640	3,149,200	7,968,512	2.5303	1.470	1.459	1.470	1.453	1.534	5,418,430	1.4706	-4.53%
2008-12-22	0	2.650	2.650	2.680	2.650	2.890	8,112,000	22,048,100	2.7180	1.540	1.540	1.558	1.540	1.680	13,957,292	1.5797	-6.36%
2008-12-19	0	2.830	2.830	2.860	2.700	2.940	17,958,000	51,440,360	2.8645	1.645	1.645	1.662	1.569	1.709	30,898,058	1.6648	0.71%
2008-12-18	0	2.810	2.810	2.820	2.620	2.840	13,614,000	37,657,680	2.7661	1.633	1.633	1.639	1.523	1.651	23,423,887	1.6077	7.66%
2008-12-17	0	2.610	2.610	2.620	2.540	2.630	7,682,000	19,838,680	2.5825	1.517	1.517	1.523	1.476	1.529	13,217,445	1.5009	3.98%
2008-12-16	0	2.510	2.510	2.520	2.480	2.580	4,494,000	11,306,020	2.5158	1.459	1.459	1.465	1.441	1.500	7,732,257	1.4622	0.00%
2008-12-15	0	2.510	2.510	2.520	2.500	2.600	5,812,000	14,760,440	2.5396	1.459	1.459	1.465	1.453	1.511	9,999,973	1.4760	2.87%
2008-12-12	0	2.440	2.420	2.440	2.370	2.720	11,156,000	27,658,180	2.4792	1.418	1.407	1.418	1.377	1.581	19,194,718	1.4409	-9.29%
2008-12-11	0	2.690	2.690	2.700	2.440	2.770	18,430,000	48,883,060	2.6524	1.563	1.563	1.569	1.418	1.610	31,710,169	1.5416	9.80%
2008-12-10	0	2.450	2.440	2.450	2.270	2.470	12,130,000	29,057,760	2.3955	1.424	1.418	1.424	1.319	1.436	20,870,556	1.3923	7.46%
2008-12-09	0	2.280	2.280	2.290	2.270	2.400	11,101,000	26,022,760	2.3442	1.325	1.325	1.331	1.319	1.395	19,100,086	1.3624	-1.72%
2008-12-08	0	2.320	2.320	2.340	2.270	2.360	10,678,000	24,814,880	2.3239	1.348	1.348	1.360	1.319	1.372	18,372,283	1.3507	3.11%
2008-12-05	0	2.250	2.240	2.250	2.200	2.270	2,248,000	5,021,320	2.2337	1.308	1.302	1.308	1.279	1.319	3,867,849	1.2982	1.35%
2008-12-04	0	2.220	2.210	2.220	2.160	2.280	6,170,300	13,708,585	2.2217	1.290	1.284	1.290	1.255	1.325	10,616,454	1.2913	1.83%
2008-12-03	0	2.180	2.170	2.180	2.100	2.190	3,666,000	7,919,040	2.1601	1.267	1.261	1.267	1.221	1.273	6,307,622	1.2555	4.81%
2008-12-02	0	2.080	2.080	2.090	2.050	2.140	2,099,000	4,395,910	2.0943	1.209	1.209	1.215	1.191	1.244	3,611,484	1.2172	-5.45%
2008-12-01	0	2.200	2.200	2.210	2.120	2.240	6,201,000	13,647,800	2.2009	1.279	1.279	1.284	1.232	1.302	10,669,276	1.2792	1.85%
2008-11-28	0	2.160	2.150	2.160	2.060	2.190	7,028,000	15,124,820	2.1521	1.255	1.250	1.255	1.197	1.273	12,092,190	1.2508	4.35%
2008-11-27	0	2.070	2.070	2.080	2.040	2.190	5,700,000	12,117,480	2.1259	1.203	1.203	1.209	1.186	1.273	9,807,269	1.2356	0.98%
2008-11-26	0	2.050	2.050	2.060	1.970	2.060	3,254,000	6,587,480	2.0244	1.191	1.191	1.197	1.145	1.197	5,598,746	1.1766	4.59%
2008-11-25	0	1.960	1.960	1.970	1.910	1.980	4,252,000	8,324,360	1.9578	1.139	1.139	1.145	1.110	1.151	7,315,878	1.1378	3.70%
2008-11-24	0	1.890	1.880	1.890	1.880	1.920	2,424,900	4,610,745	1.9014	1.098	1.093	1.098	1.093	1.116	4,172,219	1.1051	-1.05%
2008-11-21	0	1.910	1.900	1.910	1.830	1.920	4,830,000	9,063,520	1.8765	1.110	1.104	1.110	1.064	1.116	8,310,370	1.0906	2.69%
2008-11-20	0	1.860	1.860	1.890	1.810	1.950	3,754,000	7,095,840	1.8902	1.081	1.081	1.098	1.052	1.133	6,459,033	1.0986	-4.12%
2008-11-19	0	1.940	1.940	1.950	1.890	2.020	3,923,000	7,633,230	1.9458	1.128	1.128	1.133	1.098	1.174	6,749,810	1.1309	1.04%
2008-11-18	0	1.920	1.910	1.920	1.880	2.070	6,686,000	13,104,040	1.9599	1.116	1.110	1.116	1.093	1.203	11,503,754	1.1391	-6.80%
2008-11-17	0	2.060	2.060	2.070	2.060	2.170	6,168,000	12,932,260	2.0967	1.197	1.197	1.203	1.197	1.261	10,612,497	1.2186	-2.37%
2008-11-14	0	2.110	2.110	2.140	2.080	2.290	11,726,000	25,580,350	2.1815	1.226	1.226	1.244	1.209	1.331	20,175,444	1.2679	-3.65%
2008-11-13	0	2.190	2.170	2.190	2.130	2.250	7,852,000	17,219,900	2.1931	1.273	1.261	1.273	1.238	1.308	13,509,943	1.2746	-3.52%
2008-11-12	0	2.270	2.270	2.300	2.250	2.370	11,762,000	27,061,260	2.3007	1.319	1.319	1.337	1.308	1.377	20,237,385	1.3372	-3.40%
2008-11-11	0	2.350	2.350	2.360	2.340	2.490	8,743,800	20,962,020	2.3974	1.366	1.366	1.372	1.360	1.447	15,044,350	1.3933	-4.86%
2008-11-10	0	2.470	2.470	2.490	2.370	2.490	8,279,058	20,236,307	2.4443	1.436	1.436	1.447	1.377	1.447	14,244,728	1.4206	8.81%
2008-11-07	0	2.270	2.270	2.280	2.040	2.280	5,046,000	10,924,000	2.1649	1.319	1.319	1.325	1.186	1.325	8,682,014	1.2582	6.07%
2008-11-06	0	2.140	2.130	2.140	2.130	2.280	6,542,000	14,308,680	2.1872	1.244	1.238	1.244	1.238	1.325	11,255,992	1.2712	-7.76%
2008-11-05	0	2.320	2.320	2.340	2.190	2.380	25,398,524	58,678,969	2.3103	1.348	1.348	1.360	1.273	1.383	43,700,027	1.3428	8.92%
2008-11-04	0	2.130	2.110	2.130	2.030	2.200	14,936,000	31,298,420	2.0955	1.238	1.226	1.238	1.180	1.279	25,698,485	1.2179	-1.39%
2008-11-03	0	2.160	2.160	2.180	2.140	2.280	9,741,000	21,535,100	2.2108	1.255	1.255	1.267	1.244	1.325	16,760,106	1.2849	2.37%
2008-10-31	0	2.110	2.110	2.130	2.050	2.210	10,398,000	22,145,480	2.1298	1.226	1.226	1.238	1.191	1.284	17,890,523	1.2378	-6.22%
2008-10-30	0	2.250	2.250	2.260	1.990	2.300	11,990,950	26,597,620	2.2181	1.308	1.308	1.314	1.157	1.337	20,631,310	1.2892	16.58%
2008-10-29	0	1.930	1.920	1.940	1.910	2.070	3,572,000	7,061,800	1.9770	1.122	1.116	1.128	1.110	1.203	6,145,888	1.1490	3.76%
2008-10-28	0	1.860	1.860	1.870	1.700	1.920	3,526,280	6,491,364	1.8409	1.081	1.081	1.087	0.988	1.116	6,067,224	1.0699	1.09%
2008-10-27	0	1.840	1.840	1.860	1.720	2.040	3,873,500	7,339,770	1.8949	1.069	1.069	1.081	1.000	1.186	6,664,641	1.1013	-9.80%
2008-10-24	0	2.040	2.030	2.040	2.010	2.150	3,436,001	7,030,902	2.0462	1.186	1.180	1.186	1.168	1.250	5,911,892	1.1893	-2.39%
2008-10-23	0	2.090	2.090	2.110	2.060	2.200	3,598,000	7,680,360	2.1346	1.215	1.215	1.226	1.197	1.279	6,190,623	1.2406	-6.70%
2008-10-22	0	2.240	2.190	2.240	2.180	2.320	2,028,000	4,551,720	2.2444	1.302	1.273	1.302	1.267	1.348	3,489,323	1.3045	-0.44%
2008-10-21	0	2.250	2.250	2.280	2.160	2.360	5,387,000	12,171,420	2.2594	1.308	1.308	1.325	1.255	1.372	9,268,729	1.3132	4.65%
2008-10-20	0	2.150	2.150	2.190	2.070	2.280	13,138,000	28,838,760	2.1951	1.250	1.250	1.273	1.203	1.325	22,604,894	1.2758	0.47%
2008-10-17	0	2.140	2.140	2.200	2.140	2.330	7,051,000	15,729,420	2.2308	1.244	1.244	1.279	1.244	1.354	12,131,764	1.2965	-5.31%
2008-10-16	0	2.260	2.260	2.280	2.210	2.310	4,016,000	9,092,120	2.2640	1.314	1.314	1.325	1.284	1.343	6,909,823	1.3158	-7.76%
2008-10-15	0	2.450	2.450	2.470	2.450	2.610	3,266,000	8,286,400	2.5372	1.424	1.424	1.436	1.424	1.517	5,619,393	1.4746	-6.49%
2008-10-14	0	2.620	2.610	2.620	2.580	2.710	9,088,000	23,957,240	2.6361	1.523	1.517	1.523	1.500	1.575	15,636,572	1.5321	2.75%
2008-10-13	0	2.550	2.530	2.550	2.310	2.570	6,786,000	16,644,380	2.4528	1.482	1.470	1.482	1.343	1.494	11,675,812	1.4255	0.39%
2008-10-10	0	2.540	2.500	2.540	2.350	2.580	3,706,575	9,080,806	2.4499	1.476	1.453	1.476	1.366	1.500	6,377,435	1.4239	-1.17%
2008-10-09	0	2.630	2.620	2.630	2.530	2.770	5,252,600	13,688,068	2.6060	1.494	1.488	1.494	1.437	1.573	9,248,476	1.4800	1.54%
2008-10-08	0	2.590	2.590	2.600	2.410	2.750	6,770,805	17,588,094	2.5976	1.471	1.471	1.477	1.369	1.562	11,921,644	1.4753	-9.44%
2008-10-06	0	2.860	2.850	2.870	2.850	3.100	3,108,000	9,102,090	2.9286	1.624	1.619	1.630	1.619	1.761	5,472,388	1.6633	-9.49%
2008-10-03	0	3.160	3.160	3.200	3.100	3.210	1,292,700	4,100,740	3.1722	1.795	1.795	1.817	1.761	1.823	2,276,112	1.8016	-1.86%
2008-10-02	0	3.220	3.190	3.220	3.000	3.240	2,481,200	7,738,980	3.1190	1.829	1.812	1.829	1.704	1.840	4,368,754	1.7714	3.87%
2008-09-30	0	3.100	3.060	3.140	2.860	3.190	2,345,500	7,134,465	3.0418	1.761	1.738	1.783	1.624	1.812	4,129,822	1.7275	1.31%
2008-09-29	0	3.060	3.060	3.090	3.010	3.290	1,714,000	5,371,560	3.1339	1.738	1.738	1.755	1.710	1.869	3,017,913	1.7799	-4.38%
2008-09-26	0	3.200	3.190	3.200	3.050	3.360	1,694,000	5,462,660	3.2247	1.817	1.812	1.817	1.732	1.908	2,982,698	1.8314	-3.90%
2008-09-25	0	3.330	3.280	3.330	3.250	3.450	1,477,694	4,999,495	3.3833	1.891	1.863	1.891	1.846	1.959	2,601,839	1.9215	-2.06%
2008-09-24	0	3.400	3.370	3.400	3.340	3.460	650,000	2,207,600	3.3963	1.931	1.914	1.931	1.897	1.965	1,144,483	1.9289	0.89%
2008-09-23	0	3.370	3.360	3.370	3.350	3.500	1,000,500	3,412,605	3.4109	1.914	1.908	1.914	1.903	1.988	1,761,623	1.9372	-5.07%
2008-09-22	0	3.550	3.530	3.550	3.410	3.730	3,898,000	13,728,920	3.5220	2.016	2.005	2.016	1.937	2.118	6,863,374	2.0003	-1.39%
2008-09-19	0	3.600	3.590	3.600	3.520	3.750	2,900,000	10,516,580	3.6264	2.045	2.039	2.045	1.999	2.130	5,106,153	2.0596	5.88%
2008-09-18	0	3.400	3.350	3.500	3.100	3.400	1,355,900	4,388,612	3.2367	1.931	1.903	1.988	1.761	1.931	2,387,391	1.8382	-4.76%
2008-09-17	0	3.570	3.560	3.570	3.560	3.910	2,340,000	8,628,340	3.6873	2.028	2.022	2.028	2.022	2.221	4,120,137	2.0942	-7.03%
2008-09-16	0	3.840	3.810	3.840	3.800	4.000	1,823,640	7,014,259	3.8463	2.181	2.164	2.181	2.158	2.272	3,210,960	2.1845	-6.11%
2008-09-12	0	4.090	4.090	4.130	3.950	4.170	1,953,900	7,951,776	4.0697	2.323	2.323	2.346	2.243	2.368	3,440,315	2.3114	1.24%
2008-09-11	0	4.040	4.030	4.080	3.870	4.100	2,865,050	11,408,905	3.9821	2.294	2.289	2.317	2.198	2.329	5,044,615	2.2616	-0.98%
2008-09-10	0	4.080	4.040	4.080	4.000	4.180	1,015,000	4,140,120	4.0789	2.317	2.294	2.317	2.272	2.374	1,787,154	2.3166	-0.49%
2008-09-09	0	4.100	4.090	4.100	4.100	4.180	448,000	1,844,720	4.1177	2.329	2.323	2.329	2.329	2.374	788,813	2.3386	-1.91%
2008-09-08	0	4.180	4.180	4.240	4.110	4.350	906,000	3,804,140	4.1988	2.374	2.374	2.408	2.334	2.471	1,595,233	2.3847	-0.48%
2008-09-05	0	4.200	4.160	4.220	4.070	4.200	860,000	3,578,540	4.1611	2.385	2.363	2.397	2.312	2.385	1,514,239	2.3633	-1.18%
2008-09-04	0	4.250	4.250	4.260	4.210	4.330	2,520,000	10,789,940	4.2817	2.414	2.414	2.419	2.391	2.459	4,437,071	2.4318	0.00%
2008-09-03	0	4.250	4.250	4.280	4.220	4.320	1,388,000	5,917,800	4.2635	2.414	2.414	2.431	2.397	2.454	2,443,911	2.4214	-1.85%
2008-09-02	0	4.330	4.290	4.330	4.240	4.350	590,000	2,529,000	4.2864	2.459	2.436	2.459	2.408	2.471	1,038,838	2.4345	0.46%
2008-09-01	0	4.310	4.310	4.330	4.300	4.370	1,000,000	4,333,700	4.3337	2.448	2.448	2.459	2.442	2.482	1,760,742	2.4613	-0.92%
2008-08-29	0	4.350	4.340	4.350	4.250	4.380	1,159,960	5,033,660	4.3395	2.471	2.465	2.471	2.414	2.488	2,042,391	2.4646	2.84%
2008-08-28	0	4.230	4.230	4.240	4.130	4.330	2,426,000	10,327,760	4.2571	2.402	2.402	2.408	2.346	2.459	4,271,561	2.4178	-2.31%
2008-08-27	0	4.330	4.290	4.330	4.190	4.380	1,718,000	7,385,480	4.2989	2.459	2.436	2.459	2.380	2.488	3,024,956	2.4415	2.36%
2008-08-26	0	4.230	4.220	4.230	4.000	4.360	3,705,857	15,300,004	4.1286	2.402	2.397	2.402	2.272	2.476	6,525,060	2.3448	-3.42%
2008-08-25	0	4.380	4.380	4.450	4.380	4.600	3,506,000	15,614,800	4.4537	2.488	2.488	2.527	2.488	2.613	6,173,163	2.5295	-0.68%
2008-08-21	0	4.410	4.400	4.410	4.350	4.470	842,000	3,732,460	4.4329	2.505	2.499	2.505	2.471	2.539	1,482,545	2.5176	-3.92%
2008-08-20	0	4.590	4.550	4.610	4.300	4.610	2,076,200	9,299,310	4.4790	2.607	2.584	2.618	2.442	2.618	3,655,654	2.5438	5.28%
2008-08-19	0	4.360	4.340	4.360	4.330	4.480	1,360,000	5,996,860	4.4095	2.476	2.465	2.476	2.459	2.544	2,394,610	2.5043	-2.46%
2008-08-18	0	4.470	4.400	4.470	4.350	4.510	6,650,000	29,722,800	4.4696	2.539	2.499	2.539	2.471	2.561	11,708,938	2.5385	-0.67%
2008-08-15	0	4.500	4.460	4.500	4.400	4.550	3,452,000	15,292,284	4.4300	2.556	2.533	2.556	2.499	2.584	6,078,083	2.5160	1.12%
2008-08-14	0	4.450	4.430	4.480	4.380	4.500	3,588,000	15,847,114	4.4167	2.527	2.516	2.544	2.488	2.556	6,317,544	2.5084	-0.22%
2008-08-13	0	4.460	4.410	4.460	4.360	4.480	2,404,000	10,689,108	4.4464	2.533	2.505	2.533	2.476	2.544	4,232,825	2.5253	-0.22%
2008-08-12	0	4.470	4.440	4.470	4.350	4.530	1,956,000	8,719,520	4.4578	2.539	2.522	2.539	2.471	2.573	3,444,012	2.5318	0.68%
2008-08-11	0	4.440	4.410	4.480	4.380	4.630	1,030,000	4,602,960	4.4689	2.522	2.505	2.544	2.488	2.630	1,813,565	2.5381	-2.20%
2008-08-08	0	4.540	4.520	4.550	4.490	4.630	986,000	4,473,400	4.5369	2.578	2.567	2.584	2.550	2.630	1,736,092	2.5767	-0.87%
2008-08-07	0	4.580	4.550	4.580	4.550	4.750	1,714,000	7,933,020	4.6284	2.601	2.584	2.601	2.584	2.698	3,017,913	2.6286	-2.35%
2008-08-05	0	4.690	4.680	4.700	4.620	4.820	2,084,000	9,767,500	4.6869	2.664	2.658	2.669	2.624	2.737	3,669,387	2.6619	-0.64%
2008-08-04	0	4.720	4.720	4.800	4.720	4.820	884,000	4,211,400	4.7640	2.681	2.681	2.726	2.681	2.737	1,556,496	2.7057	0.00%
2008-08-01	0	4.720	4.720	4.730	4.650	4.770	1,222,000	5,744,400	4.7008	2.681	2.681	2.686	2.641	2.709	2,151,627	2.6698	-1.67%
2008-07-31	0	4.800	4.780	4.820	4.780	4.980	1,154,900	5,576,485	4.8285	2.726	2.715	2.737	2.715	2.828	2,033,482	2.7423	-0.62%
2008-07-30	0	4.830	4.800	4.830	4.750	4.870	6,584,900	31,629,051	4.8033	2.743	2.726	2.743	2.698	2.766	11,594,313	2.7280	1.90%
2008-07-29	0	4.740	4.730	4.740	4.700	4.800	7,644,000	36,165,380	4.7312	2.692	2.686	2.692	2.669	2.726	13,459,116	2.6871	-1.86%
2008-07-28	0	4.830	4.810	4.830	4.780	4.860	1,226,000	5,917,100	4.8263	2.743	2.732	2.743	2.715	2.760	2,158,670	2.7411	0.00%
2008-07-25	0	4.830	4.820	4.830	4.790	4.920	1,078,400	5,197,444	4.8196	2.743	2.737	2.743	2.720	2.794	1,898,785	2.7372	-2.42%
2008-07-24	0	4.950	4.950	4.960	4.900	5.100	1,766,000	8,754,920	4.9575	2.811	2.811	2.817	2.783	2.897	3,109,471	2.8156	-1.00%
2008-07-23	0	5.000	4.990	5.000	4.900	5.050	2,657,100	13,277,261	4.9969	2.840	2.834	2.840	2.783	2.868	4,678,469	2.8380	2.25%
2008-07-22	0	4.890	4.880	4.900	4.850	4.940	681,435	3,342,103	4.9045	2.777	2.772	2.783	2.755	2.806	1,199,832	2.7855	-0.20%
2008-07-21	0	4.900	4.880	4.900	4.850	4.940	783,000	3,841,660	4.9063	2.783	2.772	2.783	2.755	2.806	1,378,661	2.7865	1.66%
2008-07-18	0	4.820	4.820	4.830	4.800	4.910	790,035	3,806,668	4.8184	2.737	2.737	2.743	2.726	2.789	1,391,048	2.7365	0.42%
2008-07-17	0	4.800	4.800	4.850	4.800	4.990	1,343,100	6,556,560	4.8817	2.726	2.726	2.755	2.726	2.834	2,364,853	2.7725	-0.83%
2008-07-16	0	4.840	4.800	4.840	4.790	4.850	6,138,000	29,482,180	4.8032	2.749	2.726	2.749	2.720	2.755	10,807,437	2.7280	0.21%
2008-07-15	0	4.830	4.810	4.830	4.820	4.950	2,429,500	11,761,335	4.8411	2.743	2.732	2.743	2.737	2.811	4,277,724	2.7494	-2.82%
2008-07-14	0	4.970	4.960	4.970	4.900	5.050	1,928,000	9,583,240	4.9706	2.823	2.817	2.823	2.783	2.868	3,394,712	2.8230	-1.39%
2008-07-11	0	5.040	5.040	5.050	4.850	5.060	2,350,000	11,650,500	4.9577	2.862	2.862	2.868	2.755	2.874	4,137,745	2.8157	2.86%
2008-07-10	0	4.900	4.890	4.900	4.840	4.990	5,890,000	28,872,020	4.9019	2.783	2.777	2.783	2.749	2.834	10,370,773	2.7840	-2.39%
2008-07-09	0	5.020	5.010	5.020	4.990	5.150	1,406,000	7,089,440	5.0423	2.851	2.845	2.851	2.834	2.925	2,475,604	2.8637	1.21%
2008-07-08	0	4.960	4.960	4.970	4.960	5.240	1,346,000	6,737,240	5.0054	2.817	2.817	2.823	2.817	2.976	2,369,959	2.8428	-4.98%
2008-07-07	0	5.220	5.220	5.260	5.020	5.260	858,000	4,424,480	5.1567	2.965	2.965	2.987	2.851	2.987	1,510,717	2.9287	3.98%
2008-07-04	0	5.020	5.010	5.080	4.960	5.080	614,000	3,090,800	5.0339	2.851	2.845	2.885	2.817	2.885	1,081,096	2.8590	1.41%
2008-07-03	0	4.950	4.950	4.980	4.870	5.000	2,090,000	10,339,820	4.9473	2.811	2.811	2.828	2.766	2.840	3,679,952	2.8098	0.00%
2008-07-02	0	4.950	4.850	4.990	4.740	5.200	1,429,600	6,983,416	4.8849	2.811	2.755	2.834	2.692	2.953	2,517,157	2.7743	0.00%
2008-06-30	0	4.950	4.910	4.950	4.820	5.050	1,806,000	8,929,340	4.9443	2.811	2.789	2.811	2.737	2.868	3,179,901	2.8081	1.02%
2008-06-27	0	4.900	4.900	4.920	4.820	4.960	654,000	3,199,640	4.8924	2.783	2.783	2.794	2.737	2.817	1,151,526	2.7786	-2.00%
2008-06-26	0	5.000	4.990	5.000	4.860	5.150	1,474,500	7,457,800	5.0579	2.840	2.834	2.840	2.760	2.925	2,596,215	2.8726	1.83%
2008-06-25	0	4.910	4.900	4.910	4.900	5.120	1,046,000	5,201,440	4.9727	2.789	2.783	2.789	2.783	2.908	1,841,737	2.8242	0.82%
2008-06-24	0	4.870	4.870	4.890	4.850	5.080	1,627,000	8,030,880	4.9360	2.766	2.766	2.777	2.755	2.885	2,864,728	2.8034	-3.75%
2008-06-23	0	5.060	5.060	5.080	5.060	5.270	1,216,000	6,245,620	5.1362	2.874	2.874	2.885	2.874	2.993	2,141,063	2.9171	-4.53%
2008-06-20	0	5.300	5.280	5.360	5.250	5.460	572,100	3,061,024	5.3505	3.010	2.999	3.044	2.982	3.101	1,007,321	3.0388	0.19%
2008-06-19	0	5.290	5.280	5.340	5.280	5.440	404,000	2,155,840	5.3362	3.004	2.999	3.033	2.999	3.090	711,340	3.0307	-3.11%
2008-06-18	0	5.460	5.460	5.480	5.310	5.580	835,500	4,602,110	5.5082	3.101	3.101	3.112	3.016	3.169	1,471,100	3.1283	0.37%
2008-06-17	0	5.440	5.420	5.440	5.360	5.470	768,000	4,167,320	5.4262	3.090	3.078	3.090	3.044	3.107	1,352,250	3.0818	1.30%
2008-06-16	0	5.370	5.340	5.370	5.330	5.460	1,400,000	7,557,940	5.3985	3.050	3.033	3.050	3.027	3.101	2,465,039	3.0661	0.75%
2008-06-13	0	5.330	5.320	5.330	5.320	5.440	842,000	4,530,860	5.3811	3.027	3.021	3.027	3.021	3.090	1,482,545	3.0561	-1.84%
2008-06-12	0	5.430	5.360	5.430	5.360	5.580	1,803,500	9,805,065	5.4367	3.084	3.044	3.084	3.044	3.169	3,175,499	3.0877	-3.04%
2008-06-11	0	5.600	5.600	5.610	5.500	5.650	1,256,000	7,014,600	5.5849	3.180	3.180	3.186	3.124	3.209	2,211,493	3.1719	0.72%
2008-06-10	0	5.560	5.560	5.570	5.500	5.700	1,691,900	9,471,433	5.5981	3.158	3.158	3.163	3.124	3.237	2,979,000	3.1794	-3.47%
2008-06-06	0	5.760	5.720	5.760	5.680	5.800	608,295	3,504,745	5.7616	3.271	3.249	3.271	3.226	3.294	1,071,051	3.2722	0.88%
2008-06-05	0	5.710	5.690	5.710	5.650	5.760	684,000	3,901,340	5.7037	3.243	3.232	3.243	3.209	3.271	1,204,348	3.2394	-0.52%
2008-06-04	0	5.740	5.690	5.740	5.650	5.780	1,472,900	8,398,552	5.7021	3.260	3.232	3.260	3.209	3.283	2,593,398	3.2384	0.35%
2008-06-03	0	5.720	5.720	5.750	5.680	5.930	788,000	4,532,120	5.7514	3.249	3.249	3.266	3.226	3.368	1,387,465	3.2665	-1.55%
2008-06-02	0	5.810	5.810	5.880	5.600	5.860	2,716,000	15,747,600	5.7981	3.300	3.300	3.340	3.180	3.328	4,782,177	3.2930	1.04%
2008-05-30	0	5.750	5.720	5.750	5.620	5.840	2,808,000	16,084,810	5.7282	3.266	3.249	3.266	3.192	3.317	4,944,165	3.2533	-0.17%
2008-05-29	0	5.760	5.760	5.830	5.740	5.870	1,440,000	8,361,640	5.8067	3.271	3.271	3.311	3.260	3.334	2,535,469	3.2979	1.05%
2008-05-28	0	5.700	5.700	5.840	5.700	6.080	1,130,000	6,616,120	5.8550	3.237	3.237	3.317	3.237	3.453	1,989,639	3.3253	-3.88%
2008-05-27	0	5.930	5.920	5.980	5.770	5.980	582,000	3,437,740	5.9068	3.368	3.362	3.396	3.277	3.396	1,024,752	3.3547	4.40%
2008-05-26	0	5.680	5.680	5.710	5.610	5.800	1,386,000	7,882,760	5.6874	3.226	3.226	3.243	3.186	3.294	2,440,389	3.2301	-2.97%
2008-05-23	0	5.910	5.910	5.950	5.900	6.270	2,576,000	15,683,500	6.0883	3.325	3.325	3.347	3.319	3.527	4,579,061	3.4250	-2.48%
2008-05-22	0	6.060	6.020	6.070	5.950	6.100	1,798,000	10,805,560	6.0098	3.409	3.387	3.415	3.347	3.432	3,196,100	3.3809	-1.14%
2008-05-21	0	6.130	6.130	6.160	5.950	6.170	2,082,000	12,560,320	6.0328	3.448	3.448	3.465	3.347	3.471	3,700,934	3.3938	0.99%
2008-05-20	0	6.070	6.070	6.080	6.040	6.440	3,090,000	19,047,840	6.1643	3.415	3.415	3.420	3.398	3.623	5,492,741	3.4678	-5.16%
2008-05-19	0	6.400	6.360	6.400	6.300	6.500	1,946,000	12,483,180	6.4148	3.600	3.578	3.600	3.544	3.657	3,459,182	3.6087	-0.62%
2008-05-16	0	6.440	6.420	6.450	6.400	6.610	2,322,000	15,063,500	6.4873	3.623	3.612	3.629	3.600	3.719	4,127,555	3.6495	-2.28%
2008-05-15	0	6.590	6.580	6.590	6.530	6.650	1,042,000	6,851,740	6.5756	3.707	3.702	3.707	3.674	3.741	1,852,245	3.6992	-0.90%
2008-05-14	0	6.650	6.610	6.650	6.460	6.800	1,306,000	8,578,100	6.5682	3.741	3.719	3.741	3.634	3.825	2,321,527	3.6950	-0.75%
2008-05-13	0	6.700	6.620	6.700	6.480	6.800	1,326,000	8,814,640	6.6475	3.769	3.724	3.769	3.645	3.825	2,357,079	3.7396	2.76%
2008-05-09	0	6.520	6.520	6.530	6.430	6.650	718,000	4,684,200	6.5240	3.668	3.668	3.674	3.617	3.741	1,276,307	3.6701	0.31%
2008-05-08	0	6.500	6.440	6.500	5.930	6.690	1,684,000	10,898,200	6.4716	3.657	3.623	3.657	3.336	3.764	2,993,455	3.6407	1.88%
2008-05-07	0	6.380	6.380	6.400	6.350	6.810	2,494,000	16,351,580	6.5564	3.589	3.589	3.600	3.572	3.831	4,433,299	3.6884	-3.77%
2008-05-06	0	6.630	6.630	6.690	6.360	6.650	1,002,000	6,553,680	6.5406	3.730	3.730	3.764	3.578	3.741	1,781,141	3.6795	2.95%
2008-05-05	0	6.440	6.440	6.460	6.330	6.810	1,822,000	11,821,720	6.4883	3.623	3.623	3.634	3.561	3.831	3,238,762	3.6501	0.31%
2008-05-02	0	6.420	6.380	6.420	6.230	6.440	2,006,000	12,788,640	6.3752	3.612	3.589	3.612	3.505	3.623	3,565,837	3.5864	2.56%
2008-04-30	0	6.260	6.300	6.310	6.050	6.320	1,012,000	6,354,380	6.2790	3.522	3.544	3.550	3.403	3.555	1,798,917	3.5323	1.13%
2008-04-29	0	6.190	6.190	6.240	6.170	6.460	890,000	5,579,320	6.2689	3.482	3.482	3.510	3.471	3.634	1,582,051	3.5266	-3.88%
2008-04-28	0	6.440	6.360	6.440	6.300	6.450	1,994,000	12,755,920	6.3972	3.623	3.578	3.623	3.544	3.629	3,544,506	3.5988	2.22%
2008-04-25	0	6.300	6.270	6.320	6.170	6.390	3,316,000	20,865,320	6.2923	3.544	3.527	3.555	3.471	3.595	5,894,475	3.5398	1.29%
2008-04-24	0	6.220	6.200	6.230	5.900	6.220	3,295,805	20,258,629	6.1468	3.499	3.488	3.505	3.319	3.499	5,858,577	3.4579	5.42%
2008-04-23	0	5.900	5.880	5.900	5.700	6.000	2,968,900	17,309,048	5.8301	3.319	3.308	3.319	3.207	3.375	5,277,475	3.2798	3.51%
2008-04-22	0	5.700	5.690	5.730	5.570	5.800	4,220,000	24,051,400	5.6994	3.207	3.201	3.223	3.133	3.263	7,501,413	3.2062	0.88%
2008-04-21	0	5.650	5.640	5.680	5.630	5.720	4,378,200	24,769,599	5.6575	3.178	3.173	3.195	3.167	3.218	7,782,627	3.1827	0.71%
2008-04-18	0	5.610	5.610	5.640	5.570	5.680	1,073,600	6,034,752	5.6210	3.156	3.156	3.173	3.133	3.195	1,908,416	3.1622	0.72%
2008-04-17	0	5.570	5.570	5.610	5.390	5.660	2,132,112	11,865,557	5.5652	3.133	3.133	3.156	3.032	3.184	3,790,012	3.1307	2.39%
2008-04-16	0	5.440	5.440	5.450	5.300	5.870	2,495,000	13,926,930	5.5819	3.060	3.060	3.066	2.982	3.302	4,435,077	3.1402	-5.56%
2008-04-15	0	5.760	5.740	5.760	5.500	5.860	1,170,000	6,734,880	5.7563	3.240	3.229	3.240	3.094	3.297	2,079,776	3.2383	1.95%
2008-04-14	0	5.650	5.650	5.670	5.650	5.880	3,732,000	21,554,790	5.7757	3.178	3.178	3.190	3.178	3.308	6,633,951	3.2492	-4.24%
2008-04-11	0	5.900	5.900	5.980	5.820	5.980	9,508,100	54,977,973	5.7822	3.319	3.319	3.364	3.274	3.364	16,901,465	3.2529	1.37%
2008-04-10	0	5.820	5.820	5.830	5.740	5.900	370,700	2,140,989	5.7755	3.274	3.274	3.280	3.229	3.319	658,951	3.2491	-1.19%
2008-04-09	0	5.890	5.890	5.900	5.760	6.080	9,038,000	54,423,626	6.0216	3.313	3.313	3.319	3.240	3.420	16,065,822	3.3875	-2.64%
2008-04-08	0	6.050	6.020	6.050	6.010	6.120	1,148,000	6,933,560	6.0397	3.403	3.387	3.403	3.381	3.443	2,040,669	3.3977	0.67%
2008-04-07	0	6.010	6.000	6.010	5.910	6.230	2,854,000	16,957,420	5.9416	3.381	3.375	3.381	3.325	3.505	5,073,230	3.3425	1.69%
2008-04-03	0	5.910	5.910	5.930	5.650	5.940	1,300,000	7,544,680	5.8036	3.325	3.325	3.336	3.178	3.342	2,310,862	3.2649	3.32%
2008-04-02	0	5.720	5.720	5.740	5.660	5.900	3,172,000	18,150,760	5.7222	3.218	3.218	3.229	3.184	3.319	5,638,503	3.2191	1.24%
2008-04-01	0	5.650	5.620	5.650	5.440	5.660	2,766,000	15,372,540	5.5577	3.178	3.162	3.178	3.060	3.184	4,916,803	3.1265	6.20%
2008-03-31	0	5.320	5.320	5.350	5.250	5.420	1,862,000	9,916,320	5.3256	2.993	2.993	3.010	2.953	3.049	3,309,865	2.9960	1.14%
2008-03-28	0	5.260	5.240	5.260	5.190	5.320	1,925,035	10,121,563	5.2579	2.959	2.948	2.959	2.920	2.993	3,421,915	2.9579	1.35%
2008-03-27	0	5.190	5.180	5.190	4.960	5.220	1,640,000	8,405,860	5.1255	2.920	2.914	2.920	2.790	2.937	2,915,241	2.8834	2.57%
2008-03-26	0	5.060	5.060	5.090	5.010	5.260	3,322,000	17,077,200	5.1406	2.847	2.847	2.863	2.818	2.959	5,905,141	2.8919	1.00%
2008-03-25	0	5.010	5.000	5.020	4.890	5.050	3,146,000	15,705,360	4.9922	2.818	2.813	2.824	2.751	2.841	5,592,285	2.8084	2.66%
2008-03-20	0	4.880	4.880	4.890	4.720	4.900	1,751,600	8,424,748	4.8097	2.745	2.745	2.751	2.655	2.757	3,113,620	2.7058	-1.81%
2008-03-19	0	4.970	4.920	4.970	4.960	5.390	3,074,000	15,722,260	5.1146	2.796	2.768	2.796	2.790	3.032	5,464,299	2.8773	0.00%
2008-03-18	0	4.970	4.900	4.990	4.800	5.270	2,580,000	12,906,300	5.0024	2.796	2.757	2.807	2.700	2.965	4,586,172	2.8142	-4.97%
2008-03-17	0	5.230	5.210	5.250	5.200	5.500	1,042,000	5,579,120	5.3542	2.942	2.931	2.953	2.925	3.094	1,852,245	3.0121	-9.20%
2008-03-14	0	5.760	5.780	5.790	5.500	6.100	1,092,100	6,395,103	5.8558	3.240	3.252	3.257	3.094	3.432	1,941,302	3.2942	-4.00%
2008-03-13	0	6.000	5.860	6.000	5.860	6.380	774,000	4,719,380	6.0974	3.375	3.297	3.375	3.297	3.589	1,375,852	3.4302	-4.61%
2008-03-12	0	6.290	6.230	6.290	6.210	6.560	1,324,000	8,446,860	6.3798	3.539	3.505	3.539	3.494	3.690	2,353,524	3.5890	-0.47%
2008-03-11	0	6.320	6.300	6.310	6.210	6.520	900,000	5,698,200	6.3313	3.555	3.544	3.550	3.494	3.668	1,599,827	3.5618	-4.82%
2008-03-10	0	6.640	6.640	6.700	6.600	6.850	576,000	3,839,760	6.6663	3.735	3.735	3.769	3.713	3.854	1,023,890	3.7502	-3.77%
2008-03-07	0	6.900	6.880	6.930	6.870	7.130	924,000	6,454,600	6.9855	3.882	3.870	3.899	3.865	4.011	1,642,489	3.9298	-2.82%
2008-03-06	0	7.100	7.100	7.120	7.050	7.190	1,588,000	11,292,200	7.1110	3.994	3.994	4.005	3.966	4.045	2,822,806	4.0003	1.00%
2008-03-05	0	7.030	7.040	7.060	7.030	7.200	519,500	3,677,455	7.0788	3.955	3.960	3.972	3.955	4.050	923,456	3.9823	-0.57%
2008-03-04	0	7.070	7.070	7.120	7.000	7.200	1,094,500	7,795,585	7.1225	3.977	3.977	4.005	3.938	4.050	1,945,568	4.0068	0.28%
2008-03-03	0	7.050	7.040	7.060	6.970	7.110	682,000	4,826,680	7.0772	3.966	3.960	3.972	3.921	4.000	1,212,314	3.9814	-1.67%
2008-02-29	0	7.170	7.150	7.170	7.140	7.260	750,000	5,378,460	7.1713	4.034	4.022	4.034	4.017	4.084	1,333,189	4.0343	-0.28%
2008-02-28	0	7.190	7.190	7.220	7.110	7.260	378,000	2,725,980	7.2116	4.045	4.045	4.062	4.000	4.084	671,927	4.0570	-0.55%
2008-02-27	0	7.230	7.240	7.250	7.120	7.300	854,000	6,183,520	7.2407	4.067	4.073	4.079	4.005	4.107	1,518,058	4.0733	0.70%
2008-02-26	0	7.180	7.170	7.180	7.170	7.270	290,000	2,088,664	7.2023	4.039	4.034	4.039	4.034	4.090	515,500	4.0517	-0.69%
2008-02-25	0	7.230	7.210	7.220	7.190	7.300	413,000	2,990,870	7.2418	4.067	4.056	4.062	4.045	4.107	734,143	4.0740	-0.41%
2008-02-22	0	7.260	7.230	7.260	7.100	7.300	286,000	2,063,200	7.2140	4.084	4.067	4.084	3.994	4.107	508,390	4.0583	-0.27%
2008-02-21	0	7.280	7.280	7.300	7.270	7.390	747,727	5,473,407	7.3201	4.095	4.095	4.107	4.090	4.157	1,329,149	4.1180	-0.27%
2008-02-20	0	7.300	7.260	7.340	7.240	7.480	1,166,000	8,589,880	7.3670	4.107	4.084	4.129	4.073	4.208	2,072,665	4.1444	-1.62%
2008-02-19	0	7.420	7.410	7.430	7.100	7.480	2,364,000	17,122,600	7.2431	4.174	4.169	4.180	3.994	4.208	4,202,213	4.0747	4.07%
2008-02-18	0	7.130	7.120	7.140	7.060	7.280	1,073,923	7,673,226	7.1450	4.011	4.005	4.017	3.972	4.095	1,908,990	4.0195	0.00%
2008-02-15	0	7.130	7.110	7.130	7.050	7.200	3,184,100	22,625,705	7.1058	4.011	4.000	4.011	3.966	4.050	5,660,011	3.9975	-1.25%
2008-02-14	0	7.220	7.190	7.220	7.150	7.270	2,032,000	14,634,340	7.2019	4.062	4.045	4.062	4.022	4.090	3,612,055	4.0515	2.27%
2008-02-13	0	7.060	7.050	7.060	7.030	7.270	1,454,000	10,420,840	7.1670	3.972	3.966	3.972	3.955	4.090	2,584,610	4.0319	0.71%
2008-02-12	0	7.010	7.010	7.020	7.000	7.380	1,408,500	10,151,465	7.2073	3.944	3.944	3.949	3.938	4.152	2,503,730	4.0545	-2.37%
2008-02-11	0	7.180	7.140	7.170	7.110	7.250	2,104,000	15,072,160	7.1636	4.039	4.017	4.034	4.000	4.079	3,740,041	4.0299	-0.42%
2008-02-06	0	7.210	7.200	7.210	7.080	7.300	4,065,000	29,585,800	7.2782	4.056	4.050	4.056	3.983	4.107	7,225,887	4.0944	-3.35%
2008-02-05	0	7.460	7.460	7.530	7.080	7.560	5,522,000	40,342,960	7.3059	4.197	4.197	4.236	3.983	4.253	9,815,830	4.1100	3.76%
2008-02-04	0	7.190	7.180	7.190	7.000	7.230	4,231,900	30,274,813	7.1540	4.045	4.039	4.045	3.938	4.067	7,522,566	4.0245	3.30%
2008-02-01	0	6.960	6.950	6.960	6.920	7.100	1,747,300	12,190,095	6.9765	3.915	3.910	3.915	3.893	3.994	3,105,976	3.9247	0.00%
2008-01-31	0	6.960	6.900	6.960	6.820	7.290	1,386,224	9,622,263	6.9413	3.915	3.882	3.915	3.837	4.101	2,464,132	3.9049	-4.66%
2008-01-30	0	7.300	7.200	7.300	7.010	7.440	928,000	6,677,860	7.1960	4.107	4.050	4.107	3.944	4.185	1,649,600	4.0482	-0.82%
2008-01-29	0	7.360	7.310	7.360	7.150	7.390	4,815,000	34,860,910	7.2401	4.140	4.112	4.140	4.022	4.157	8,559,076	4.0730	5.14%
2008-01-28	0	7.000	6.930	7.000	7.000	7.430	2,145,200	15,467,236	7.2102	3.938	3.899	3.938	3.938	4.180	3,813,277	4.0562	-5.91%
2008-01-25	0	7.440	7.400	7.410	7.360	7.800	3,106,000	23,223,860	7.4771	4.185	4.163	4.169	4.140	4.388	5,521,182	4.2063	1.50%
2008-01-24	0	7.330	7.320	7.330	7.310	7.480	1,678,000	12,384,480	7.3805	4.124	4.118	4.124	4.112	4.208	2,982,789	4.1520	0.27%
2008-01-23	0	7.310	7.290	7.300	7.200	7.680	6,454,000	47,672,780	7.3865	4.112	4.101	4.107	4.050	4.320	11,472,540	4.1554	1.95%
2008-01-22	0	7.170	7.100	7.170	6.800	7.520	6,733,300	49,113,780	7.2942	4.034	3.994	4.034	3.825	4.230	11,969,019	4.1034	-4.65%
2008-01-21	0	7.520	7.520	7.550	7.500	7.670	7,764,000	58,794,000	7.5726	4.230	4.230	4.247	4.219	4.315	13,801,177	4.2601	-2.08%
2008-01-18	0	7.680	7.630	7.680	7.510	7.700	2,694,000	20,487,980	7.6050	4.320	4.292	4.320	4.225	4.332	4,788,817	4.2783	-0.52%
2008-01-17	0	7.720	7.700	7.720	7.500	7.960	2,374,000	18,243,360	7.6847	4.343	4.332	4.343	4.219	4.478	4,219,989	4.3231	-1.53%
2008-01-16	0	7.840	7.840	7.930	7.680	8.070	3,595,250	28,477,690	7.9209	4.410	4.410	4.461	4.320	4.540	6,390,866	4.4560	-2.73%
2008-01-15	0	8.060	8.020	8.060	8.000	8.280	1,944,000	15,690,200	8.0711	4.534	4.512	4.534	4.500	4.658	3,455,627	4.5405	-1.23%
2008-01-14	0	8.160	8.160	8.170	8.160	8.270	2,174,000	17,827,360	8.2003	4.590	4.590	4.596	4.590	4.652	3,864,472	4.6131	-1.57%
2008-01-11	0	8.290	8.270	8.290	8.180	8.470	12,274,042	101,113,618	8.2380	4.664	4.652	4.664	4.602	4.765	21,818,165	4.6344	1.10%
2008-01-10	0	8.200	8.190	8.200	7.960	8.680	8,607,687	70,612,623	8.2034	4.613	4.607	4.613	4.478	4.883	15,300,903	4.6149	-4.98%
2008-01-09	0	8.630	8.580	8.600	8.510	8.730	1,636,000	14,121,440	8.6317	4.855	4.827	4.838	4.787	4.911	2,908,131	4.8558	-0.23%
2008-01-08	0	8.650	8.630	8.650	8.650	8.980	858,000	7,577,400	8.8315	4.866	4.855	4.866	4.866	5.052	1,525,169	4.9682	-0.92%
2008-01-07	0	8.730	8.720	8.750	8.610	8.770	503,000	4,383,970	8.7156	4.911	4.906	4.922	4.844	4.934	894,126	4.9031	-1.91%
2008-01-04	0	8.900	8.890	8.900	8.590	8.930	2,098,000	18,372,460	8.7571	5.007	5.001	5.007	4.832	5.024	3,729,375	4.9264	0.79%
2008-01-03	0	8.830	8.830	8.880	8.800	9.150	1,292,000	11,533,600	8.9269	4.967	4.967	4.996	4.951	5.147	2,296,641	5.0219	-2.65%
2008-01-02	0	9.070	9.080	9.090	9.060	9.320	895,000	8,275,080	9.2459	5.102	5.108	5.114	5.097	5.243	1,590,939	5.2014	-2.47%
2007-12-31	0	9.300	9.270	9.390	9.140	9.390	1,268,933	11,689,173	9.2118	5.232	5.215	5.282	5.142	5.282	2,255,637	5.1822	1.75%
2007-12-28	0	9.140	9.110	9.140	9.050	9.450	2,127,000	19,587,620	9.2090	5.142	5.125	5.142	5.091	5.316	3,780,925	5.1806	-3.48%
2007-12-27	0	9.470	9.470	9.480	9.030	9.520	3,395,000	31,532,280	9.2879	5.327	5.327	5.333	5.080	5.356	6,034,904	5.2250	-0.32%
2007-12-24	0	9.500	9.480	9.500	8.700	9.530	6,819,000	62,180,840	9.1188	5.344	5.333	5.344	4.894	5.361	12,121,359	5.1299	9.70%
2007-12-21	0	8.660	8.650	8.670	8.010	8.680	5,704,100	47,672,014	8.3575	4.872	4.866	4.877	4.506	4.883	10,139,528	4.7016	7.85%
2007-12-20	0	8.030	8.010	8.080	7.520	8.180	3,073,957	23,903,962	7.7763	4.517	4.506	4.545	4.230	4.602	5,464,223	4.3746	2.42%
2007-12-19	0	7.840	8.000	8.400	7.480	8.000	2,414,000	18,398,876	7.6217	4.410	4.500	4.726	4.208	4.500	4,291,092	4.2877	5.23%
2007-12-18	0	7.450	7.430	7.440	7.400	7.800	2,595,800	19,457,100	7.4956	4.191	4.180	4.185	4.163	4.388	4,614,258	4.2167	-3.99%
2007-12-17	0	7.760	7.760	7.780	7.700	8.030	1,496,000	11,623,940	7.7700	4.365	4.365	4.377	4.332	4.517	2,659,269	4.3711	-4.55%
2007-12-14	0	8.130	8.050	8.130	8.010	8.130	3,196,400	25,754,864	8.0575	4.574	4.529	4.574	4.506	4.574	5,681,876	4.5328	-2.63%
2007-12-13	0	8.350	8.300	8.360	8.150	8.650	2,076,000	17,463,980	8.4123	4.697	4.669	4.703	4.585	4.866	3,690,268	4.7324	-1.88%
2007-12-12	0	8.510	8.500	8.640	8.300	8.640	3,508,100	29,821,011	8.5006	4.787	4.782	4.861	4.669	4.861	6,235,949	4.7821	-1.05%
2007-12-11	0	8.600	8.580	8.600	8.530	8.770	1,755,727	15,155,196	8.6319	4.838	4.827	4.838	4.799	4.934	3,120,956	4.8559	0.35%
2007-12-10	0	8.570	8.570	8.590	8.530	8.920	2,716,302	23,425,426	8.6240	4.821	4.821	4.832	4.799	5.018	4,828,460	4.8515	-2.83%
2007-12-07	0	8.820	8.820	8.840	8.760	8.910	3,011,000	26,611,780	8.8382	4.962	4.962	4.973	4.928	5.012	5,352,311	4.9720	-1.01%
2007-12-06	0	8.910	8.890	8.900	8.880	9.100	2,942,000	26,285,920	8.9347	5.012	5.001	5.007	4.996	5.119	5,229,658	5.0263	-0.11%
2007-12-05	0	8.920	8.920	8.930	8.780	9.130	1,960,000	17,452,160	8.9042	5.018	5.018	5.024	4.939	5.136	3,484,068	5.0091	-1.11%
2007-12-04	0	9.020	9.020	9.030	8.900	9.350	2,912,000	26,334,160	9.0433	5.074	5.074	5.080	5.007	5.260	5,176,330	5.0874	-0.99%
2007-12-03	1	-	-	-	-	-	0	0	-	5.125	-	-	-	-	0	-	0.00%
2007-11-30	0	9.110	9.110	9.130	9.110	9.560	2,256,000	20,794,140	9.2173	5.125	5.125	5.136	5.125	5.378	4,010,234	5.1853	-2.77%
2007-11-29	0	9.370	9.340	9.370	9.140	9.780	2,263,000	21,146,140	9.3443	5.271	5.254	5.271	5.142	5.502	4,022,677	5.2567	5.88%
2007-11-28	0	8.850	8.820	8.850	8.700	8.870	2,078,000	18,277,420	8.7957	4.979	4.962	4.979	4.894	4.990	3,693,824	4.9481	3.39%
2007-11-27	0	8.560	8.560	8.630	8.450	8.750	3,556,000	30,476,380	8.5704	4.816	4.816	4.855	4.754	4.922	6,321,096	4.8214	-2.73%
2007-11-26	0	8.800	8.790	8.800	8.220	8.840	4,118,000	35,022,060	8.5046	4.951	4.945	4.951	4.624	4.973	7,320,099	4.7844	8.64%
2007-11-23	0	8.100	8.090	8.100	8.050	8.400	3,654,000	30,158,060	8.2534	4.557	4.551	4.557	4.529	4.726	6,495,299	4.6431	-2.76%
2007-11-22	0	8.330	8.300	8.330	8.290	8.730	3,203,500	27,140,495	8.4721	4.686	4.669	4.686	4.664	4.911	5,694,497	4.7661	-4.69%
2007-11-21	0	8.740	8.730	8.740	8.640	9.200	4,842,000	42,826,000	8.8447	4.917	4.911	4.917	4.861	5.176	8,607,071	4.9757	-5.00%
2007-11-20	0	9.200	9.160	9.180	8.680	9.440	3,604,000	32,787,960	9.0977	5.176	5.153	5.164	4.883	5.311	6,406,420	5.1180	-2.85%
2007-11-19	0	9.470	9.470	9.510	9.450	10.24	1,792,000	17,580,000	9.8103	5.327	5.327	5.350	5.316	5.761	3,185,434	5.5189	-6.42%
2007-11-16	0	10.12	10.12	10.16	9.710	10.40	601,000	5,974,380	9.9407	5.693	5.693	5.716	5.462	5.851	1,068,329	5.5923	1.40%
2007-11-15	0	9.980	9.980	10.00	9.900	10.98	1,952,600	19,949,900	10.217	5.614	5.614	5.626	5.569	6.177	3,470,914	5.7477	-1.19%
2007-11-14	0	10.10	10.10	10.20	9.900	10.98	3,712,000	37,543,600	10.114	5.682	5.682	5.738	5.569	6.177	6,598,399	5.6898	4.02%
2007-11-13	0	9.710	9.680	9.750	9.100	9.820	2,009,000	19,186,260	9.5502	5.462	5.446	5.485	5.119	5.524	3,571,170	5.3725	-2.90%
2007-11-12	0	10.00	10.04	10.06	9.810	10.60	1,721,000	17,228,300	10.011	5.626	5.648	5.659	5.519	5.963	3,059,225	5.6316	-8.26%
2007-11-09	0	10.90	10.90	10.98	10.90	11.44	1,442,000	16,174,800	11.217	6.132	6.132	6.177	6.132	6.436	2,563,279	6.3102	-4.89%
2007-11-08	0	11.46	11.46	11.50	11.02	11.60	2,668,000	30,788,804	11.540	6.447	6.447	6.469	6.199	6.526	4,742,599	6.4920	-1.55%
2007-11-07	0	11.64	11.64	11.74	11.00	11.80	1,310,000	15,119,720	11.542	6.548	6.548	6.604	6.188	6.638	2,328,638	6.4929	2.65%
2007-11-06	0	11.34	11.30	11.34	11.00	11.86	1,823,000	20,524,400	11.259	6.379	6.357	6.379	6.188	6.672	3,240,539	6.3336	-2.07%
2007-11-05	0	11.58	11.50	11.60	11.40	11.98	1,027,000	11,914,000	11.601	6.514	6.469	6.526	6.413	6.739	1,825,581	6.5261	-3.50%
2007-11-02	0	12.00	11.94	12.00	11.88	12.36	2,467,980	29,685,044	12.028	6.751	6.717	6.751	6.683	6.953	4,387,047	6.7665	-3.85%
2007-11-01	0	12.48	12.48	12.52	12.42	13.14	1,508,020	19,244,491	12.761	7.021	7.021	7.043	6.987	7.392	2,680,635	7.1791	-3.70%
2007-10-31	0	12.96	12.80	12.96	12.70	13.50	4,800,000	62,254,368	12.970	7.291	7.201	7.291	7.145	7.595	8,532,413	7.2962	-1.52%
2007-10-30	0	13.16	13.14	13.18	12.62	13.30	2,003,000	26,118,620	13.040	7.403	7.392	7.415	7.100	7.482	3,560,505	7.3357	2.81%
2007-10-29	0	12.80	12.80	12.90	12.50	13.50	1,854,000	24,072,400	12.984	7.201	7.201	7.257	7.032	7.595	3,295,644	7.3043	-1.54%
2007-10-26	0	13.00	12.92	13.00	12.12	13.20	6,038,000	76,991,840	12.751	7.313	7.268	7.313	6.818	7.426	10,733,064	7.1733	7.26%
2007-10-25	0	12.12	12.02	12.12	11.50	13.30	4,184,000	49,800,320	11.903	6.818	6.762	6.818	6.469	7.482	7,437,420	6.6959	6.32%
2007-10-24	0	11.40	11.38	11.40	11.36	11.64	3,708,000	42,472,084	11.454	6.413	6.402	6.413	6.391	6.548	6,591,289	6.4437	2.52%
2007-10-23	0	11.12	11.08	11.18	11.02	11.36	2,080,000	23,240,640	11.173	6.256	6.233	6.289	6.199	6.391	3,697,379	6.2857	1.09%
2007-10-22	0	11.00	10.98	11.00	10.92	11.40	4,615,000	51,615,960	11.184	6.188	6.177	6.188	6.143	6.413	8,203,559	6.2919	-9.24%
2007-10-18	0	12.12	12.14	12.18	12.08	12.50	986,000	12,087,200	12.259	6.818	6.829	6.852	6.796	7.032	1,752,700	6.8963	-0.33%
2007-10-17	0	12.16	12.14	12.16	12.02	12.30	1,241,000	15,106,160	12.173	6.841	6.829	6.841	6.762	6.919	2,205,984	6.8478	-0.49%
2007-10-16	0	12.22	12.20	12.38	12.14	12.60	3,018,000	37,345,840	12.374	6.874	6.863	6.965	6.829	7.088	5,364,754	6.9613	0.66%
2007-10-15	0	12.14	11.98	12.06	11.90	12.80	3,077,000	37,580,680	12.213	6.829	6.739	6.784	6.694	7.201	5,469,632	6.8708	-2.41%
2007-10-12	0	12.44	12.20	12.22	12.04	13.30	4,275,103	53,435,802	12.499	6.998	6.863	6.874	6.773	7.482	7,599,363	7.0316	0.65%
2007-10-11	0	12.36	12.36	12.38	12.04	12.50	2,154,771	26,582,040	12.336	6.953	6.953	6.965	6.773	7.032	3,830,291	6.9400	2.78%
2007-10-10	0	12.08	12.10	12.12	11.92	12.50	1,872,000	22,620,220	12.083	6.765	6.777	6.788	6.676	7.001	3,342,583	6.7673	0.67%
2007-10-09	0	12.00	11.98	12.00	11.54	12.04	2,868,000	33,991,480	11.852	6.721	6.709	6.721	6.463	6.743	5,121,008	6.6377	3.99%
2007-10-08	0	11.54	11.54	11.60	11.50	12.06	2,317,000	27,137,220	11.712	6.463	6.463	6.497	6.441	6.754	4,137,161	6.5594	-2.86%
2007-10-05	0	11.88	11.80	11.92	11.80	12.12	2,431,625	29,199,919	12.008	6.653	6.609	6.676	6.609	6.788	4,341,831	6.7253	-1.66%
2007-10-04	0	12.08	12.06	12.08	11.98	12.42	2,778,570	33,737,628	12.142	6.765	6.754	6.765	6.709	6.956	4,961,325	6.8001	-3.21%
2007-10-03	0	12.48	12.40	12.46	11.92	12.58	4,948,000	61,111,560	12.351	6.989	6.945	6.978	6.676	7.045	8,834,989	6.9170	3.83%
2007-10-02	0	12.02	12.00	12.10	11.20	12.12	7,061,000	81,785,540	11.583	6.732	6.721	6.777	6.273	6.788	12,607,894	6.4869	8.48%
2007-09-28	0	11.08	11.08	11.10	11.00	12.00	10,140,000	112,528,580	11.097	6.205	6.205	6.217	6.161	6.721	18,105,657	6.2151	2.59%
2007-09-27	0	10.80	10.78	10.80	10.72	11.52	4,804,000	53,001,120	11.033	6.048	6.037	6.048	6.004	6.452	8,577,868	6.1788	-5.10%
2007-09-25	0	11.38	11.28	11.38	10.98	11.40	3,504,610	39,343,474	11.226	6.373	6.317	6.373	6.149	6.385	6,257,719	6.2872	3.83%
2007-09-24	0	10.96	10.96	10.98	10.88	11.30	2,937,200	32,284,380	10.992	6.138	6.138	6.149	6.093	6.329	5,244,570	6.1558	1.48%
2007-09-21	0	10.80	10.70	10.78	10.32	10.96	4,546,000	48,349,840	10.636	6.048	5.992	6.037	5.780	6.138	8,117,191	5.9565	-1.10%
2007-09-20	0	10.92	10.92	11.00	10.80	11.50	7,755,000	85,927,860	11.080	6.116	6.116	6.161	6.048	6.441	13,847,078	6.2055	0.92%
2007-09-19	0	10.82	10.82	10.88	10.64	11.18	6,124,000	67,020,000	10.944	6.060	6.060	6.093	5.959	6.261	10,934,817	6.1290	4.24%
2007-09-18	0	10.38	10.38	10.40	10.16	10.80	4,617,800	47,898,516	10.373	5.813	5.813	5.824	5.690	6.048	8,245,395	5.8091	-3.71%
2007-09-17	0	10.78	10.76	10.80	10.70	11.24	2,604,000	28,568,680	10.971	6.037	6.026	6.048	5.992	6.295	4,649,619	6.1443	-2.18%
2007-09-14	0	11.02	11.00	11.02	10.80	11.14	4,689,895	51,662,188	11.016	6.172	6.161	6.172	6.048	6.239	8,374,125	6.1693	2.04%
2007-09-13	0	10.80	10.80	10.86	10.68	11.16	9,536,000	103,624,920	10.867	6.048	6.048	6.082	5.981	6.250	17,027,174	6.0859	6.30%
2007-09-12	0	10.16	10.10	10.16	9.810	10.40	4,224,000	42,676,160	10.103	5.690	5.656	5.690	5.494	5.824	7,542,238	5.6583	-2.31%
2007-09-11	0	10.40	10.38	10.40	9.900	10.66	8,683,600	90,413,772	10.412	5.824	5.813	5.824	5.544	5.970	15,505,157	5.8312	5.58%
2007-09-10	0	9.850	9.860	9.880	9.000	9.860	5,611,000	53,115,160	9.4663	5.516	5.522	5.533	5.040	5.522	10,018,821	5.3015	6.37%
2007-09-07	0	9.260	9.260	9.290	8.860	9.260	2,925,000	26,560,700	9.0806	5.186	5.186	5.203	4.962	5.186	5,222,786	5.0855	4.75%
2007-09-06	0	8.840	8.840	8.860	8.750	8.900	626,000	5,525,180	8.8262	4.951	4.951	4.962	4.900	4.984	1,117,765	4.9431	-0.79%
2007-09-05	0	8.910	8.890	8.920	8.880	9.200	592,000	5,305,980	8.9628	4.990	4.979	4.996	4.973	5.152	1,057,056	5.0196	-0.11%
2007-09-04	0	8.920	8.920	8.950	8.890	9.200	2,042,000	18,224,120	8.9246	4.996	4.996	5.012	4.979	5.152	3,646,129	4.9982	-1.98%
2007-09-03	0	9.100	9.020	9.100	8.900	9.120	820,000	7,363,320	8.9797	5.096	5.052	5.096	4.984	5.108	1,464,166	5.0290	-0.22%
2007-08-31	0	9.120	9.070	9.080	8.670	9.150	3,021,000	27,279,880	9.0301	5.108	5.080	5.085	4.856	5.124	5,394,200	5.0573	3.28%
2007-08-30	0	8.830	8.710	8.830	8.610	8.940	1,838,000	16,179,720	8.8029	4.945	4.878	4.945	4.822	5.007	3,281,874	4.9300	1.73%
2007-08-29	0	8.680	8.670	8.700	8.530	8.850	1,528,000	13,159,320	8.6121	4.861	4.856	4.872	4.777	4.956	2,728,348	4.8232	-3.88%
2007-08-28	0	9.030	9.000	9.050	8.820	9.220	1,826,000	16,455,980	9.0120	5.057	5.040	5.068	4.940	5.164	3,260,447	5.0472	-2.06%
2007-08-27	0	9.220	9.200	9.230	8.850	9.250	2,550,000	23,210,460	9.1021	5.164	5.152	5.169	4.956	5.180	4,553,198	5.0976	6.96%
2007-08-24	0	8.620	8.620	8.680	8.370	8.700	998,000	8,484,160	8.5012	4.828	4.828	4.861	4.688	4.872	1,781,997	4.7610	-0.35%
2007-08-23	0	8.650	8.650	8.690	8.500	8.850	2,148,000	18,620,040	8.6685	4.844	4.844	4.867	4.760	4.956	3,835,400	4.8548	1.05%
2007-08-22	0	8.560	8.560	8.600	8.010	8.610	3,348,000	27,945,800	8.3470	4.794	4.794	4.816	4.486	4.822	5,978,081	4.6747	2.51%
2007-08-21	0	8.350	8.310	8.350	8.220	8.860	3,220,000	27,699,540	8.6023	4.676	4.654	4.676	4.604	4.962	5,749,528	4.8177	4.38%
2007-08-20	0	8.000	7.980	8.000	7.900	8.160	2,682,000	21,461,480	8.0020	4.480	4.469	4.480	4.424	4.570	4,788,893	4.4815	2.56%
2007-08-17	0	7.800	8.000	8.200	6.650	8.000	3,127,000	22,138,780	7.0799	4.368	4.480	4.592	3.724	4.480	5,583,470	3.9651	0.78%
2007-08-16	0	7.740	7.740	7.770	7.510	8.400	2,378,000	18,681,140	7.8558	4.335	4.335	4.352	4.206	4.704	4,246,080	4.3996	-9.26%
2007-08-15	0	8.530	8.500	8.560	8.410	8.800	4,068,000	34,742,020	8.5403	4.777	4.760	4.794	4.710	4.928	7,263,690	4.7830	-4.26%
2007-08-14	0	8.910	8.910	8.950	8.800	9.110	524,000	4,656,140	8.8858	4.990	4.990	5.012	4.928	5.102	935,638	4.9764	1.14%
2007-08-13	0	8.810	8.810	8.840	8.760	8.910	1,330,000	11,738,600	8.8260	4.934	4.934	4.951	4.906	4.990	2,374,805	4.9430	-1.89%
2007-08-10	0	8.980	8.900	8.980	8.730	8.990	902,000	7,991,200	8.8594	5.029	4.984	5.029	4.889	5.035	1,610,582	4.9617	-3.13%
2007-08-09	0	9.270	9.250	9.320	9.100	9.750	3,230,000	30,216,860	9.3551	5.192	5.180	5.220	5.096	5.460	5,767,384	5.2393	3.81%
2007-08-08	0	8.930	8.900	8.930	8.600	9.020	2,260,000	20,238,140	8.9549	5.001	4.984	5.001	4.816	5.052	4,035,383	5.0152	2.53%
2007-08-07	0	8.710	8.680	8.710	8.680	9.080	4,320,000	38,201,940	8.8430	4.878	4.861	4.878	4.861	5.085	7,713,653	4.9525	-4.07%
2007-08-06	0	9.080	9.020	9.150	8.600	9.140	1,622,000	14,355,680	8.8506	5.085	5.052	5.124	4.816	5.119	2,896,191	4.9567	0.00%
2007-08-03	0	9.080	9.080	9.110	8.950	9.180	1,224,000	11,075,634	9.0487	5.085	5.085	5.102	5.012	5.141	2,185,535	5.0677	0.44%
2007-08-02	0	9.040	9.000	9.040	8.730	9.110	5,128,000	45,865,410	8.9441	5.063	5.040	5.063	4.889	5.102	9,156,392	5.0091	1.57%
2007-08-01	0	8.900	8.900	8.940	8.580	9.340	3,812,800	34,473,600	9.0415	4.984	4.984	5.007	4.805	5.231	6,808,013	5.0637	-4.09%
2007-07-31	0	9.280	9.280	9.300	9.210	9.390	3,360,000	31,275,700	9.3082	5.197	5.197	5.208	5.158	5.259	5,999,508	5.2130	0.22%
2007-07-30	0	9.260	9.260	9.300	9.200	9.610	2,290,000	21,527,480	9.4006	5.186	5.186	5.208	5.152	5.382	4,088,950	5.2648	-0.96%
2007-07-27	0	9.350	9.220	9.370	9.000	9.390	5,641,000	51,998,130	9.2179	5.236	5.164	5.248	5.040	5.259	10,072,388	5.1624	-1.27%
2007-07-26	0	9.470	9.460	9.480	9.200	9.640	3,578,000	33,935,100	9.4844	5.304	5.298	5.309	5.152	5.399	6,388,762	5.3117	-0.84%
2007-07-25	0	9.550	9.500	9.620	9.400	9.640	8,250,000	78,778,860	9.5490	5.348	5.320	5.388	5.264	5.399	14,730,934	5.3479	-2.05%
2007-07-24	0	9.750	9.750	9.780	8.890	9.900	14,108,000	132,053,640	9.3602	5.460	5.460	5.477	4.979	5.544	25,190,790	5.2421	11.81%
2007-07-23	0	8.720	8.720	8.750	8.400	8.780	11,306,000	98,046,912	8.6721	4.884	4.884	4.900	4.704	4.917	20,187,629	4.8568	3.69%
2007-07-20	0	8.410	8.420	8.430	8.310	8.440	5,325,000	44,539,960	8.3643	4.710	4.716	4.721	4.654	4.727	9,508,149	4.6844	1.33%
2007-07-19	0	8.300	8.290	8.300	8.280	8.450	3,848,000	32,090,556	8.3395	4.648	4.643	4.648	4.637	4.732	6,870,865	4.6705	-1.19%
2007-07-18	0	8.400	8.400	8.420	8.340	8.460	1,214,000	10,214,540	8.4140	4.704	4.704	4.716	4.671	4.738	2,167,679	4.7122	-0.59%
2007-07-17	0	8.450	8.450	8.520	8.360	8.640	2,552,000	21,653,420	8.4849	4.732	4.732	4.772	4.682	4.839	4,556,769	4.7519	0.60%
2007-07-16	0	8.400	8.370	8.420	8.380	8.550	2,802,600	23,739,772	8.4706	4.704	4.688	4.716	4.693	4.788	5,004,232	4.7439	-1.29%
2007-07-13	0	8.510	8.510	8.570	8.500	8.720	1,830,000	15,691,060	8.5743	4.766	4.766	4.800	4.760	4.884	3,267,589	4.8020	0.12%
2007-07-12	0	8.500	8.510	8.600	8.450	8.750	2,490,000	21,479,160	8.6262	4.760	4.766	4.816	4.732	4.900	4,446,064	4.8311	-0.82%
2007-07-11	0	8.570	8.570	8.590	8.550	8.720	2,640,000	22,778,560	8.6282	4.800	4.800	4.811	4.788	4.884	4,713,899	4.8322	-2.06%
2007-07-10	0	8.750	8.740	8.750	8.700	9.000	3,070,000	27,096,360	8.8262	4.900	4.895	4.900	4.872	5.040	5,481,693	4.9431	-2.34%
2007-07-09	0	8.960	8.960	8.990	8.430	9.140	7,506,000	66,876,240	8.9097	5.018	5.018	5.035	4.721	5.119	13,402,472	4.9898	6.04%
2007-07-06	0	8.450	8.530	8.540	8.250	8.590	4,616,050	38,706,262	8.3851	4.732	4.777	4.783	4.620	4.811	8,242,270	4.6961	-0.24%
2007-07-05	0	8.470	8.410	8.470	8.350	8.650	3,592,000	30,512,380	8.4945	4.744	4.710	4.744	4.676	4.844	6,413,760	4.7573	-2.42%
2007-07-04	0	8.680	8.660	8.680	8.600	8.900	2,334,000	20,278,220	8.6882	4.861	4.850	4.861	4.816	4.984	4,167,515	4.8658	-1.70%
2007-07-03	0	8.830	8.850	8.870	8.630	8.850	2,778,000	24,240,800	8.7260	4.945	4.956	4.968	4.833	4.956	4,960,307	4.8870	3.76%
2007-06-29	0	8.510	8.500	8.530	8.500	8.750	1,930,000	16,678,046	8.6415	4.766	4.760	4.777	4.760	4.900	3,446,146	4.8396	-2.18%
2007-06-28	0	8.700	8.690	8.700	8.620	8.880	1,574,239	13,762,693	8.7424	4.872	4.867	4.872	4.828	4.973	2,810,910	4.8962	-0.34%
2007-06-27	0	8.730	8.700	8.730	8.680	8.870	1,220,000	10,650,840	8.7302	4.889	4.872	4.889	4.861	4.968	2,178,393	4.8893	-0.80%
2007-06-26	0	8.800	8.800	8.850	8.540	8.900	4,240,000	37,330,120	8.8043	4.928	4.928	4.956	4.783	4.984	7,570,807	4.9308	0.34%
2007-06-25	0	8.770	8.730	8.770	8.720	8.860	1,300,000	11,438,260	8.7987	4.912	4.889	4.912	4.884	4.962	2,321,238	4.9277	-0.57%
2007-06-22	0	8.820	8.800	8.820	8.610	8.850	2,661,206	23,284,810	8.7497	4.940	4.928	4.940	4.822	4.956	4,751,764	4.9002	2.68%
2007-06-21	0	8.590	8.580	8.600	8.500	8.690	1,114,000	9,605,700	8.6227	4.811	4.805	4.816	4.760	4.867	1,989,123	4.8291	-1.04%
2007-06-20	0	8.680	8.670	8.690	8.320	8.700	3,106,950	26,762,780	8.6138	4.861	4.856	4.867	4.660	4.872	5,547,670	4.8241	4.33%
2007-06-18	0	8.320	8.300	8.360	8.310	8.750	2,018,000	17,302,120	8.5739	4.660	4.648	4.682	4.654	4.900	3,603,276	4.8018	-2.12%
2007-06-15	0	8.500	8.450	8.600	8.500	8.690	1,444,000	12,477,280	8.6408	4.760	4.732	4.816	4.760	4.867	2,578,360	4.8392	-1.62%
2007-06-14	0	8.640	8.620	8.640	8.450	8.640	2,256,000	19,341,440	8.5733	4.839	4.828	4.839	4.732	4.839	4,028,241	4.8015	2.25%
2007-06-13	0	8.450	8.410	8.450	8.300	8.500	3,168,000	26,573,120	8.3880	4.732	4.710	4.732	4.648	4.760	5,656,679	4.6977	0.60%
2007-06-12	0	8.400	8.370	8.400	8.350	8.650	1,494,000	12,561,480	8.4080	4.704	4.688	4.704	4.676	4.844	2,667,638	4.7088	-0.24%
2007-06-11	0	8.420	8.400	8.500	8.300	8.650	1,806,000	15,229,100	8.4325	4.716	4.704	4.760	4.648	4.844	3,224,735	4.7226	0.96%
2007-06-08	0	8.340	8.340	8.370	8.250	8.450	2,730,000	22,721,440	8.3229	4.671	4.671	4.688	4.620	4.732	4,874,600	4.6612	-1.30%
2007-06-07	0	8.450	8.450	8.590	8.340	8.620	2,158,000	18,341,840	8.4995	4.732	4.732	4.811	4.671	4.828	3,853,255	4.7601	-0.94%
2007-06-06	0	8.530	8.520	8.530	8.320	8.610	968,000	8,251,880	8.5247	4.777	4.772	4.777	4.660	4.822	1,728,430	4.7742	0.47%
2007-06-05	0	8.490	8.430	8.500	8.300	8.560	3,944,000	33,106,780	8.3942	4.755	4.721	4.760	4.648	4.794	7,042,279	4.7011	-1.05%
2007-06-04	0	8.580	8.580	8.590	8.560	8.850	2,172,000	18,875,480	8.6904	4.805	4.805	4.811	4.794	4.956	3,878,253	4.8670	-1.38%
2007-06-01	0	8.700	8.690	8.700	8.640	8.900	3,473,772	30,431,911	8.7605	4.872	4.867	4.872	4.839	4.984	6,202,655	4.9063	0.81%
2007-05-31	0	8.630	8.620	8.660	8.090	8.720	3,955,975	33,813,050	8.5473	4.833	4.828	4.850	4.531	4.884	7,063,662	4.7869	6.41%
2007-05-30	0	8.110	8.100	8.160	7.920	8.200	6,109,000	49,178,530	8.0502	4.542	4.536	4.570	4.436	4.592	10,908,034	4.5085	-1.22%
2007-05-29	0	8.210	8.200	8.250	8.200	8.650	2,910,000	24,250,520	8.3335	4.598	4.592	4.620	4.592	4.844	5,196,002	4.6671	-2.38%
2007-05-28	0	8.410	8.410	8.440	8.380	8.730	2,786,000	23,717,880	8.5132	4.710	4.710	4.727	4.693	4.889	4,974,592	4.7678	-1.52%
2007-05-25	0	8.540	8.510	8.520	8.500	8.880	4,418,000	38,308,460	8.6710	4.783	4.766	4.772	4.760	4.973	7,888,639	4.8562	-5.95%
2007-05-23	0	9.080	9.050	9.080	9.060	9.320	7,131,700	65,327,430	9.1601	5.085	5.068	5.085	5.074	5.220	12,734,134	5.1301	-1.30%
2007-05-22	0	9.200	9.060	9.260	8.530	9.300	9,079,400	81,720,000	9.0006	5.152	5.074	5.186	4.777	5.208	16,211,884	5.0407	7.60%
2007-05-21	0	8.550	8.510	8.520	7.980	8.630	6,375,000	53,316,780	8.3634	4.788	4.766	4.772	4.469	4.833	11,382,995	4.6839	5.17%
2007-05-18	0	8.130	8.070	8.130	7.580	8.150	4,554,000	35,609,740	7.8194	4.553	4.520	4.553	4.245	4.564	8,131,476	4.3792	4.85%
2007-05-17	0	7.800	7.760	7.800	7.760	7.900	3,383,000	26,503,170	7.8342	4.343	4.320	4.343	4.320	4.398	6,076,411	4.3616	-0.64%
2007-05-16	0	7.850	7.860	7.870	7.660	7.900	2,656,000	20,721,340	7.8017	4.370	4.376	4.382	4.265	4.398	4,770,602	4.3435	2.48%
2007-05-15	0	7.660	7.630	7.730	7.520	7.800	5,143,275	39,513,162	7.6825	4.265	4.248	4.304	4.187	4.343	9,238,148	4.2772	-1.79%
2007-05-14	0	7.800	7.760	7.790	7.200	7.850	6,664,000	50,903,900	7.6386	4.343	4.320	4.337	4.009	4.370	11,969,614	4.2528	7.73%
2007-05-11	0	7.240	7.220	7.240	7.180	7.280	4,032,000	29,139,660	7.2271	4.031	4.020	4.031	3.997	4.053	7,242,119	4.0236	-0.69%
2007-05-10	0	7.290	7.300	7.310	6.990	7.300	25,277,871	178,698,486	7.0694	4.059	4.064	4.070	3.892	4.064	45,403,114	3.9358	4.14%
2007-05-09	0	7.000	6.990	7.000	6.950	7.070	4,925,300	34,521,040	7.0089	3.897	3.892	3.897	3.869	3.936	8,846,629	3.9022	0.86%
2007-05-08	0	6.940	6.920	6.940	6.870	7.010	4,535,000	31,583,250	6.9643	3.864	3.853	3.864	3.825	3.903	8,145,588	3.8773	1.02%
2007-05-07	0	6.870	6.860	6.880	6.830	6.930	2,472,000	16,971,200	6.8654	3.825	3.819	3.830	3.803	3.858	4,440,109	3.8222	-0.43%
2007-05-04	0	6.900	6.850	6.900	6.800	7.070	3,775,000	26,153,330	6.9280	3.842	3.814	3.842	3.786	3.936	6,780,506	3.8571	-2.27%
2007-05-03	0	7.060	7.050	7.060	6.890	7.100	9,169,000	64,424,490	7.0263	3.931	3.925	3.931	3.836	3.953	16,468,996	3.9119	3.07%
2007-05-02	0	6.850	6.840	6.880	6.540	6.890	10,484,000	71,437,780	6.8140	3.814	3.808	3.830	3.641	3.836	18,830,947	3.7936	4.74%
2007-04-30	0	6.540	6.490	6.550	6.300	6.550	2,882,000	18,558,720	6.4395	3.641	3.613	3.647	3.507	3.647	5,176,535	3.5852	0.93%
2007-04-27	0	6.480	6.470	6.490	6.410	6.590	3,302,000	21,340,960	6.4630	3.608	3.602	3.613	3.569	3.669	5,930,922	3.5983	-0.61%
2007-04-26	0	6.520	6.500	6.540	6.360	6.550	2,676,000	17,237,080	6.4414	3.630	3.619	3.641	3.541	3.647	4,806,526	3.5862	0.93%
2007-04-25	0	6.460	6.370	6.460	6.250	6.500	3,694,000	23,462,900	6.3516	3.597	3.546	3.597	3.480	3.619	6,635,017	3.5362	-0.62%
2007-04-24	0	6.500	6.500	6.520	6.350	6.580	8,581,179	55,611,865	6.4807	3.619	3.619	3.630	3.535	3.663	15,413,175	3.6081	2.69%
2007-04-23	0	6.330	6.310	6.320	6.080	6.350	13,580,000	85,313,500	6.2823	3.524	3.513	3.519	3.385	3.535	24,391,860	3.4976	5.50%
2007-04-20	0	6.000	5.970	5.990	5.820	6.000	8,956,000	53,137,580	5.9332	3.340	3.324	3.335	3.240	3.340	16,086,414	3.3033	4.71%
2007-04-19	0	5.730	5.720	5.740	5.610	5.930	3,834,000	21,938,060	5.7220	3.190	3.185	3.196	3.123	3.301	6,886,479	3.1857	-3.70%
2007-04-18	0	5.950	5.920	5.950	5.910	6.110	3,122,000	18,681,280	5.9838	3.313	3.296	3.313	3.290	3.402	5,607,613	3.3314	-1.49%
2007-04-17	0	6.040	6.030	6.040	6.030	6.140	1,788,000	10,846,460	6.0663	3.363	3.357	3.363	3.357	3.418	3,211,535	3.3773	-0.66%
2007-04-16	0	6.080	6.070	6.080	6.000	6.130	3,176,000	19,335,880	6.0881	3.385	3.379	3.385	3.340	3.413	5,704,606	3.3895	1.33%
2007-04-13	0	6.000	6.000	6.030	5.910	6.100	2,364,000	14,196,520	6.0053	3.340	3.340	3.357	3.290	3.396	4,246,124	3.3434	-0.66%
2007-04-12	0	6.040	6.020	6.040	5.970	6.150	4,298,000	26,020,060	6.0540	3.363	3.352	3.363	3.324	3.424	7,719,898	3.3705	-1.95%
2007-04-11	0	6.160	6.150	6.160	6.020	6.220	7,468,000	45,904,220	6.1468	3.430	3.424	3.430	3.352	3.463	13,413,727	3.4222	2.67%
2007-04-10	0	6.000	5.990	6.000	5.950	6.050	2,978,487	17,870,337	5.9998	3.340	3.335	3.340	3.313	3.368	5,349,841	3.3403	0.84%
2007-04-04	0	5.950	5.950	5.960	5.860	5.970	1,258,000	7,434,600	5.9099	3.313	3.313	3.318	3.263	3.324	2,259,570	3.2903	0.68%
2007-04-03	0	5.910	5.860	5.910	5.850	6.000	1,054,000	6,218,120	5.8995	3.290	3.263	3.290	3.257	3.340	1,893,153	3.2845	-0.51%
2007-04-02	0	5.940	5.920	5.940	5.810	6.100	1,126,000	6,722,940	5.9706	3.307	3.296	3.307	3.235	3.396	2,022,477	3.3241	0.51%
2007-03-30	0	5.910	5.930	5.940	5.780	5.960	1,576,000	9,256,980	5.8737	3.290	3.301	3.307	3.218	3.318	2,830,749	3.2702	1.72%
2007-03-29	0	5.810	5.810	5.820	5.750	5.810	2,240,000	13,023,860	5.8142	3.235	3.235	3.240	3.201	3.235	4,023,400	3.2370	0.00%
2007-03-28	0	5.810	5.790	5.820	5.750	5.900	3,496,000	20,469,056	5.8550	3.235	3.224	3.240	3.201	3.285	6,279,377	3.2597	-1.69%
2007-03-27	0	5.910	5.910	5.920	5.870	5.940	2,766,000	16,313,256	5.8978	3.290	3.290	3.296	3.268	3.307	4,968,180	3.2835	0.34%
2007-03-26	0	5.890	5.890	5.900	5.820	5.910	1,778,000	10,422,264	5.8618	3.279	3.279	3.285	3.240	3.290	3,193,573	3.2635	1.20%
2007-03-23	0	5.820	5.820	5.840	5.770	5.880	3,232,000	18,694,628	5.7842	3.240	3.240	3.251	3.212	3.274	5,805,191	3.2203	1.22%
2007-03-22	0	5.750	5.750	5.770	5.650	5.780	2,062,000	11,832,820	5.7385	3.201	3.201	3.212	3.146	3.218	3,703,683	3.1949	1.41%
2007-03-21	0	5.670	5.660	5.670	5.600	5.680	2,486,000	14,019,600	5.6394	3.157	3.151	3.157	3.118	3.162	4,465,255	3.1397	0.18%
2007-03-20	0	5.660	5.650	5.660	5.550	5.680	1,326,000	7,480,040	5.6411	3.151	3.146	3.151	3.090	3.162	2,381,709	3.1406	0.53%
2007-03-19	0	5.630	5.620	5.630	5.480	5.680	2,958,000	16,571,180	5.6022	3.134	3.129	3.134	3.051	3.162	5,313,043	3.1190	2.55%
2007-03-16	0	5.490	5.490	5.530	5.480	5.670	5,400,195	30,061,436	5.5667	3.057	3.057	3.079	3.051	3.157	9,699,617	3.0992	-3.68%
2007-03-15	0	5.700	5.710	5.740	5.650	5.780	1,018,000	5,824,280	5.7213	3.173	3.179	3.196	3.146	3.218	1,828,491	3.1853	0.88%
2007-03-14	0	5.650	5.620	5.680	5.520	5.650	2,357,318	13,214,561	5.6058	3.146	3.129	3.162	3.073	3.146	4,234,122	3.1210	-2.75%
2007-03-13	0	5.810	5.780	5.820	5.670	6.000	2,358,000	13,756,100	5.8338	3.235	3.218	3.240	3.157	3.340	4,235,347	3.2479	-1.53%
2007-03-12	0	5.900	5.880	5.900	5.720	5.950	3,150,000	18,440,000	5.8540	3.285	3.274	3.285	3.185	3.313	5,657,906	3.2592	3.15%
2007-03-09	0	5.720	5.720	5.740	5.600	5.790	2,324,000	13,232,620	5.6939	3.185	3.185	3.196	3.118	3.224	4,174,277	3.1700	2.14%
2007-03-08	0	5.600	5.580	5.600	5.430	5.650	1,942,250	10,848,858	5.5857	3.118	3.107	3.118	3.023	3.146	3,488,593	3.1098	3.90%
2007-03-07	0	5.390	5.360	5.390	5.350	5.520	4,924,000	26,750,020	5.4326	3.001	2.984	3.001	2.979	3.073	8,844,294	3.0246	0.56%
2007-03-06	0	5.360	5.360	5.380	5.260	5.420	5,277,000	28,269,600	5.3571	2.984	2.984	2.995	2.928	3.018	9,478,339	2.9825	3.28%
2007-03-05	0	5.190	5.140	5.190	5.100	5.800	8,818,000	46,658,820	5.2913	2.889	2.862	2.889	2.839	3.229	15,838,544	2.9459	-10.98%
2007-03-02	0	5.830	5.820	5.830	5.780	6.080	4,527,000	26,781,910	5.9160	3.246	3.240	3.246	3.218	3.385	8,131,219	3.2937	-3.64%
2007-03-01	0	6.050	6.030	6.050	5.900	6.240	2,963,000	18,070,100	6.0986	3.368	3.357	3.368	3.285	3.474	5,322,024	3.3953	-2.10%
2007-02-28	0	6.180	6.170	6.180	5.700	6.230	6,910,000	42,140,120	6.0984	3.441	3.435	3.441	3.173	3.469	12,411,469	3.3953	-4.33%
2007-02-27	0	6.460	6.450	6.500	6.390	6.690	4,366,000	28,556,500	6.5407	3.597	3.591	3.619	3.558	3.725	7,842,037	3.6415	-2.86%
2007-02-26	0	6.650	6.640	6.650	6.600	6.670	2,230,000	14,829,700	6.6501	3.702	3.697	3.702	3.675	3.713	4,005,438	3.7024	-0.15%
2007-02-23	0	6.660	6.660	6.670	6.460	6.680	3,196,000	21,023,240	6.5780	3.708	3.708	3.713	3.597	3.719	5,740,529	3.6622	0.91%
2007-02-22	0	6.600	6.590	6.600	6.580	6.760	2,895,500	19,306,715	6.6678	3.675	3.669	3.675	3.663	3.764	5,200,783	3.7123	-1.35%
2007-02-21	0	6.690	6.680	6.690	6.550	6.700	5,242,512	34,735,168	6.6257	3.725	3.719	3.725	3.647	3.730	9,416,393	3.6888	2.61%
2007-02-16	0	6.520	6.570	6.580	6.500	6.660	12,764,000	84,136,080	6.5917	3.630	3.658	3.663	3.619	3.708	22,926,193	3.6699	-0.76%
2007-02-15	0	6.570	6.570	6.580	6.370	6.580	10,554,000	68,037,520	6.4466	3.658	3.658	3.663	3.546	3.663	18,956,678	3.5891	3.46%
2007-02-14	0	6.350	6.340	6.350	6.270	6.370	2,522,000	15,918,640	6.3119	3.535	3.530	3.535	3.491	3.546	4,529,917	3.5141	1.60%
2007-02-13	0	6.250	6.230	6.250	6.190	6.500	8,896,000	55,606,700	6.2508	3.480	3.469	3.480	3.446	3.619	15,978,644	3.4801	-2.80%
2007-02-12	0	6.430	6.420	6.490	6.350	6.620	6,908,000	45,033,820	6.5191	3.580	3.574	3.613	3.535	3.686	12,407,877	3.6295	-2.58%
2007-02-09	0	6.600	6.600	6.620	6.590	6.700	7,758,000	51,345,740	6.6184	3.675	3.675	3.686	3.669	3.730	13,934,613	3.6848	-0.45%
2007-02-08	0	6.630	6.630	6.640	6.400	6.690	5,794,000	38,313,920	6.6127	3.691	3.691	3.697	3.563	3.725	10,406,954	3.6816	1.84%
2007-02-07	0	6.510	6.500	6.520	6.390	6.570	10,042,000	65,293,140	6.5020	3.624	3.619	3.630	3.558	3.658	18,037,044	3.6199	2.36%
2007-02-06	0	6.360	6.350	6.360	6.350	6.590	9,544,321	61,885,210	6.4840	3.541	3.535	3.541	3.535	3.669	17,143,133	3.6099	-1.09%
2007-02-05	0	6.430	6.410	6.430	6.110	6.490	12,028,000	76,581,980	6.3670	3.580	3.569	3.580	3.402	3.613	21,604,219	3.5448	5.58%
2007-02-02	0	6.090	6.060	6.090	6.020	6.150	3,076,000	18,744,180	6.0937	3.391	3.374	3.391	3.352	3.424	5,524,990	3.3926	1.16%
2007-02-01	0	6.020	6.010	6.020	5.850	6.050	2,016,000	11,979,820	5.9424	3.352	3.346	3.352	3.257	3.368	3,621,060	3.3084	2.03%
2007-01-31	0	5.900	5.890	5.900	5.880	6.100	3,138,000	18,742,220	5.9727	3.285	3.279	3.285	3.274	3.396	5,636,352	3.3252	-2.32%
2007-01-30	0	6.040	6.020	6.040	5.980	6.090	1,581,500	9,512,900	6.0151	3.363	3.352	3.363	3.329	3.391	2,840,628	3.3489	1.00%
2007-01-29	0	5.980	5.960	5.980	5.840	5.980	2,182,000	12,926,580	5.9242	3.329	3.318	3.329	3.251	3.329	3,919,222	3.2983	1.36%
2007-01-26	0	5.900	5.880	5.930	5.800	5.970	2,782,000	16,293,240	5.8567	3.285	3.274	3.301	3.229	3.324	4,996,919	3.2607	-1.67%
2007-01-25	0	6.000	5.960	6.000	5.940	6.170	3,174,000	19,138,720	6.0298	3.340	3.318	3.340	3.307	3.435	5,701,014	3.3571	-1.48%
2007-01-24	0	6.090	6.030	6.100	6.000	6.200	5,720,600	34,972,422	6.1134	3.391	3.357	3.396	3.340	3.452	10,275,116	3.4036	0.16%
2007-01-23	0	6.080	6.080	6.090	5.960	6.240	14,426,000	87,732,480	6.0816	3.385	3.385	3.391	3.318	3.474	25,911,412	3.3859	-4.40%
2007-01-22	0	6.360	6.360	6.370	6.030	6.380	14,380,000	89,309,280	6.2107	3.541	3.541	3.546	3.357	3.552	25,828,789	3.4577	7.61%
2007-01-19	0	5.910	5.940	5.950	5.650	5.950	7,956,000	46,197,500	5.8066	3.290	3.307	3.313	3.146	3.313	14,290,253	3.2328	4.60%
2007-01-18	0	5.650	5.650	5.670	5.500	5.680	5,212,000	29,217,480	5.6058	3.146	3.146	3.157	3.062	3.162	9,361,589	3.1210	3.10%
2007-01-17	0	5.480	5.450	5.480	5.460	5.720	5,296,000	29,592,100	5.5876	3.051	3.034	3.051	3.040	3.185	9,512,466	3.1109	-1.97%
2007-01-16	0	5.590	5.590	5.600	5.450	5.590	5,864,000	32,270,180	5.5031	3.112	3.112	3.118	3.034	3.112	10,532,685	3.0638	2.38%
2007-01-15	0	5.460	5.450	5.480	5.350	5.480	1,530,000	8,354,600	5.4605	3.040	3.034	3.051	2.979	3.051	2,748,126	3.0401	2.44%
2007-01-12	0	5.330	5.330	5.390	5.290	5.440	3,245,000	17,455,590	5.3792	2.967	2.967	3.001	2.945	3.029	5,828,541	2.9948	0.00%
2007-01-11	0	5.330	5.320	5.340	5.330	5.490	2,195,000	11,883,180	5.4137	2.967	2.962	2.973	2.967	3.057	3,942,572	3.0141	-1.84%
2007-01-10	0	5.430	5.430	5.440	5.390	5.580	1,966,000	10,711,960	5.4486	3.023	3.023	3.029	3.001	3.107	3,531,252	3.0335	-2.69%
2007-01-09	0	5.580	5.570	5.590	5.480	5.600	1,932,000	10,699,000	5.5378	3.107	3.101	3.112	3.051	3.118	3,470,182	3.0831	0.90%
2007-01-08	0	5.530	5.530	5.570	5.500	5.680	3,216,000	17,842,620	5.5481	3.079	3.079	3.101	3.062	3.162	5,776,452	3.0889	-2.64%
2007-01-05	0	5.680	5.680	5.690	5.600	5.720	1,882,000	10,653,860	5.6609	3.162	3.162	3.168	3.118	3.185	3,380,374	3.1517	-2.41%
2007-01-04	0	5.820	5.760	5.820	5.700	6.030	6,999,000	40,842,230	5.8354	3.240	3.207	3.240	3.173	3.357	12,571,328	3.2488	1.75%
2007-01-03	0	5.720	5.720	5.730	5.500	5.740	5,252,000	29,652,320	5.6459	3.185	3.185	3.190	3.062	3.196	9,433,435	3.1433	4.00%
2007-01-02	0	5.500	5.500	5.520	5.410	5.550	2,634,000	14,441,360	5.4827	3.062	3.062	3.073	3.012	3.090	4,731,087	3.0524	-0.36%
2006-12-29	0	5.520	5.500	5.520	5.470	5.530	1,214,000	6,679,980	5.5025	3.073	3.062	3.073	3.045	3.079	2,180,539	3.0635	-0.18%
2006-12-28	0	5.530	5.520	5.550	5.450	5.620	2,869,000	15,848,420	5.5240	3.079	3.073	3.090	3.034	3.129	5,153,185	3.0755	1.28%
2006-12-27	0	5.460	5.430	5.460	5.440	5.590	2,986,000	16,422,240	5.4997	3.040	3.023	3.040	3.029	3.112	5,363,335	3.0619	-2.15%
2006-12-22	0	5.580	5.570	5.580	5.550	5.650	2,189,000	12,243,630	5.5933	3.107	3.101	3.107	3.090	3.146	3,931,795	3.1140	-1.41%
2006-12-21	0	5.660	5.660	5.690	5.650	5.750	3,122,400	17,857,930	5.7193	3.151	3.151	3.168	3.146	3.201	5,608,332	3.1842	-0.53%
2006-12-20	0	5.690	5.680	5.690	5.680	5.800	3,989,000	22,928,860	5.7480	3.168	3.162	3.168	3.162	3.229	7,164,884	3.2002	-1.22%
2006-12-19	0	5.760	5.760	5.780	5.460	5.790	8,000,000	45,268,720	5.6586	3.207	3.207	3.218	3.040	3.224	14,369,284	3.1504	2.31%
2006-12-18	0	5.630	5.620	5.630	5.360	5.670	10,129,000	56,136,900	5.5422	3.134	3.129	3.134	2.984	3.157	18,193,310	3.0856	5.23%
2006-12-15	0	5.350	5.330	5.350	5.270	5.460	5,564,000	29,788,400	5.3538	2.979	2.967	2.979	2.934	3.040	9,993,837	2.9807	-2.01%
2006-12-14	0	5.460	5.470	5.480	5.280	5.480	10,513,000	56,656,100	5.3891	3.040	3.045	3.051	2.940	3.051	18,883,036	3.0004	1.68%
2006-12-13	0	5.370	5.370	5.380	5.060	5.400	15,482,875	80,949,128	5.2283	2.990	2.990	2.995	2.817	3.006	27,809,729	2.9108	7.40%
2006-12-12	0	5.000	5.000	5.010	4.960	5.040	3,268,000	16,346,440	5.0020	2.784	2.784	2.789	2.761	2.806	5,869,853	2.7848	-0.60%
2006-12-11	0	5.030	5.020	5.030	4.960	5.100	2,153,000	10,863,970	5.0460	2.800	2.795	2.800	2.761	2.839	3,867,134	2.8093	-0.20%
2006-12-08	0	5.040	5.020	5.030	5.030	5.130	2,662,000	13,527,960	5.0819	2.806	2.795	2.800	2.800	2.856	4,781,379	2.8293	-1.18%
2006-12-07	0	5.100	5.100	5.110	5.080	5.170	5,078,512	26,027,840	5.1251	2.839	2.839	2.845	2.828	2.878	9,121,823	2.8534	-0.58%
2006-12-06	0	5.130	5.160	5.170	5.080	5.200	4,564,000	23,539,640	5.1577	2.856	2.873	2.878	2.828	2.895	8,197,677	2.8715	-0.39%
2006-12-05	0	5.150	5.160	5.190	5.150	5.200	7,692,000	39,827,260	5.1778	2.867	2.873	2.889	2.867	2.895	13,816,067	2.8827	0.19%
2006-12-04	0	5.140	5.120	5.140	5.080	5.170	2,286,000	11,749,240	5.1397	2.862	2.851	2.862	2.828	2.878	4,106,023	2.8615	1.18%
2006-12-01	0	5.080	5.080	5.100	5.060	5.200	2,378,000	12,220,100	5.1388	2.828	2.828	2.839	2.817	2.895	4,271,270	2.8610	-2.31%
2006-11-30	0	5.200	5.190	5.200	5.190	5.290	1,934,000	10,125,110	5.2353	2.895	2.889	2.895	2.889	2.945	3,473,774	2.9147	0.19%
2006-11-29	0	5.190	5.180	5.190	5.150	5.200	5,320,000	27,531,640	5.1751	2.889	2.884	2.889	2.867	2.895	9,555,574	2.8812	0.97%
2006-11-28	0	5.140	5.140	5.150	5.090	5.200	4,216,057	21,715,714	5.1507	2.862	2.862	2.867	2.834	2.895	7,572,715	2.8676	-1.91%
2006-11-27	0	5.240	5.230	5.250	5.180	5.310	6,701,622	35,096,128	5.2370	2.917	2.912	2.923	2.884	2.956	12,037,189	2.9156	0.96%
2006-11-24	0	5.190	5.180	5.200	5.180	5.280	2,832,146	14,710,876	5.1943	2.889	2.884	2.895	2.884	2.940	5,086,989	2.8919	-0.95%
2006-11-23	0	5.240	5.240	5.250	5.230	5.280	8,582,000	45,183,230	5.2649	2.917	2.917	2.923	2.912	2.940	15,414,650	2.9312	1.35%
2006-11-22	0	5.170	5.170	5.180	5.150	5.380	13,010,000	68,765,420	5.2856	2.878	2.878	2.884	2.867	2.995	23,368,049	2.9427	-2.45%
2006-11-21	0	5.300	5.290	5.300	5.280	5.380	2,996,000	15,923,160	5.3148	2.951	2.945	2.951	2.940	2.995	5,381,297	2.9590	-0.93%
2006-11-20	0	5.350	5.340	5.350	5.330	5.520	3,318,000	17,874,960	5.3873	2.979	2.973	2.979	2.967	3.073	5,959,661	2.9993	-2.73%
2006-11-17	0	5.500	5.490	5.500	5.360	5.500	2,952,000	16,093,940	5.4519	3.062	3.057	3.062	2.984	3.062	5,302,266	3.0353	1.85%
2006-11-16	0	5.400	5.380	5.400	5.270	5.610	4,714,000	25,759,000	5.4644	3.006	2.995	3.006	2.934	3.123	8,467,101	3.0422	-2.35%
2006-11-15	0	5.530	5.510	5.520	5.500	5.620	4,959,000	27,565,470	5.5587	3.079	3.068	3.073	3.062	3.129	8,907,160	3.0948	0.00%
2006-11-14	0	5.530	5.520	5.580	5.390	5.610	12,564,000	69,668,360	5.5451	3.079	3.073	3.107	3.001	3.123	22,566,961	3.0872	2.98%
2006-11-13	0	5.370	5.360	5.370	5.240	5.430	8,008,000	42,924,360	5.3602	2.990	2.984	2.990	2.917	3.023	14,383,654	2.9842	2.87%
2006-11-10	0	5.220	5.210	5.240	5.160	5.250	5,458,000	28,285,120	5.1823	2.906	2.901	2.917	2.873	2.923	9,803,444	2.8852	0.00%
2006-11-09	0	5.220	5.220	5.250	5.060	5.240	8,828,000	45,176,880	5.1175	2.906	2.906	2.923	2.817	2.917	15,856,505	2.8491	3.37%
2006-11-08	0	5.050	5.050	5.060	5.050	5.130	2,898,000	14,740,380	5.0864	2.812	2.812	2.817	2.812	2.856	5,205,273	2.8318	-0.39%
2006-11-07	0	5.070	5.070	5.080	5.050	5.190	5,693,000	29,087,020	5.1093	2.823	2.823	2.828	2.812	2.889	10,225,542	2.8445	1.40%
2006-11-06	0	5.000	5.000	5.020	4.970	5.080	4,554,000	22,848,760	5.0173	2.784	2.784	2.795	2.767	2.828	8,179,715	2.7933	-1.77%
2006-11-03	0	5.090	5.080	5.090	5.070	5.220	5,209,000	26,800,960	5.1451	2.834	2.828	2.834	2.823	2.906	9,356,200	2.8645	-2.12%
2006-11-02	0	5.200	5.160	5.200	5.090	5.360	52,964,000	271,335,160	5.1230	2.895	2.873	2.895	2.834	2.984	95,131,847	2.8522	-2.26%
2006-11-01	0	5.320	5.300	5.320	5.230	5.350	10,804,000	57,399,980	5.3128	2.962	2.951	2.962	2.912	2.979	19,405,718	2.9579	1.92%
2006-10-31	0	5.220	5.220	5.230	4.950	5.270	3,260,400	16,757,552	5.1397	2.906	2.906	2.912	2.756	2.934	5,856,202	2.8615	3.37%
2006-10-27	0	5.050	5.050	5.060	4.970	5.110	6,552,000	33,035,640	5.0421	2.812	2.812	2.817	2.767	2.845	11,768,444	2.8071	-0.98%
2006-10-26	0	5.100	5.100	5.110	5.050	5.170	7,184,537	36,726,235	5.1118	2.839	2.839	2.845	2.812	2.878	12,904,582	2.8460	1.39%
2006-10-25	0	5.030	5.020	5.030	4.980	5.060	5,128,000	25,800,340	5.0313	2.800	2.795	2.800	2.773	2.817	9,210,711	2.8011	0.60%
2006-10-24	0	5.000	4.990	5.000	5.000	5.120	11,146,000	56,285,420	5.0498	2.784	2.778	2.784	2.784	2.851	20,020,005	2.8115	0.00%
2006-10-23	0	5.000	4.980	5.000	4.990	5.100	23,260,000	116,744,780	5.0191	2.784	2.773	2.784	2.778	2.839	41,778,694	2.7944	0.20%
2006-10-20	0	4.990	4.990	5.000	4.920	5.090	12,388,000	61,832,520	4.9913	2.778	2.778	2.784	2.739	2.834	22,250,837	2.7789	2.04%
2006-10-19	0	4.890	4.890	4.900	4.840	4.940	4,510,000	22,106,880	4.9017	2.722	2.722	2.728	2.695	2.750	8,100,684	2.7290	1.03%
2006-10-18	0	4.840	4.830	4.840	4.770	4.870	1,524,000	7,363,240	4.8315	2.695	2.689	2.695	2.656	2.711	2,737,349	2.6899	0.00%
2006-10-17	0	4.840	4.830	4.840	4.830	4.880	2,074,000	10,042,200	4.8419	2.695	2.689	2.695	2.689	2.717	3,725,237	2.6957	-0.21%
2006-10-16	0	4.850	4.850	4.860	4.680	4.860	2,798,000	13,340,620	4.7679	2.700	2.700	2.706	2.606	2.706	5,025,657	2.6545	2.11%
2006-10-13	0	4.750	4.740	4.770	4.690	4.890	3,862,000	18,470,400	4.7826	2.645	2.639	2.656	2.611	2.722	6,936,772	2.6627	-2.46%
2006-10-12	0	4.870	4.860	4.880	4.830	4.890	1,602,000	7,784,260	4.8591	2.711	2.706	2.717	2.689	2.722	2,877,449	2.7053	0.83%
2006-10-11	0	4.830	4.800	4.830	4.690	4.840	2,820,000	13,422,760	4.7598	2.689	2.672	2.689	2.611	2.695	5,065,173	2.6500	1.90%
2006-10-10	0	4.740	4.720	4.770	4.670	4.770	1,652,000	7,782,160	4.7108	2.639	2.628	2.656	2.600	2.656	2,967,257	2.6227	0.64%
2006-10-09	0	4.710	4.690	4.710	4.670	4.740	818,000	3,843,780	4.6990	2.622	2.611	2.622	2.600	2.639	1,469,259	2.6161	-1.05%
2006-10-06	0	4.760	4.700	4.750	4.700	4.790	2,204,000	10,413,700	4.7249	2.650	2.617	2.645	2.617	2.667	3,958,738	2.6306	-0.42%
2006-10-05	0	4.780	4.750	4.780	4.690	4.860	1,854,000	8,833,320	4.7645	2.661	2.645	2.661	2.611	2.706	3,330,082	2.6526	-0.91%
2006-10-04	0	4.870	4.860	4.870	4.820	4.920	2,857,000	13,900,100	4.8653	2.686	2.680	2.686	2.658	2.713	5,180,564	2.6831	-0.61%
2006-10-03	0	4.900	4.880	4.900	4.880	4.950	2,944,000	14,444,520	4.9064	2.702	2.691	2.702	2.691	2.730	5,338,320	2.7058	0.00%
2006-09-29	0	4.900	4.880	4.910	4.850	4.920	4,372,000	21,366,820	4.8872	2.702	2.691	2.708	2.675	2.713	7,927,696	2.6952	1.03%
2006-09-28	0	4.850	4.850	4.860	4.750	4.850	2,712,000	13,043,680	4.8096	2.675	2.675	2.680	2.620	2.675	4,917,637	2.6524	2.32%
2006-09-27	0	4.740	4.740	4.760	4.650	4.770	2,428,000	11,448,600	4.7152	2.614	2.614	2.625	2.564	2.631	4,402,664	2.6004	1.94%
2006-09-26	0	4.650	4.670	4.680	4.600	4.720	1,926,000	8,945,020	4.6444	2.564	2.575	2.581	2.537	2.603	3,492,393	2.5613	1.09%
2006-09-25	0	4.600	4.590	4.600	4.560	4.640	2,434,000	11,209,880	4.6055	2.537	2.531	2.537	2.515	2.559	4,413,543	2.5399	1.32%
2006-09-22	0	4.540	4.540	4.560	4.540	4.650	2,788,000	12,801,640	4.5917	2.504	2.504	2.515	2.504	2.564	5,055,447	2.5322	-2.58%
2006-09-21	0	4.660	4.650	4.660	4.600	4.730	2,487,000	11,610,470	4.6685	2.570	2.564	2.570	2.537	2.609	4,509,648	2.5746	0.22%
2006-09-20	0	4.650	4.650	4.660	4.610	4.750	2,086,000	9,712,380	4.6560	2.564	2.564	2.570	2.542	2.620	3,782,519	2.5677	-2.52%
2006-09-19	0	4.770	4.770	4.780	4.730	4.800	1,422,000	6,764,440	4.7570	2.631	2.631	2.636	2.609	2.647	2,578,496	2.6234	-0.21%
2006-09-18	0	4.780	4.780	4.790	4.740	4.890	2,078,000	9,939,160	4.7830	2.636	2.636	2.642	2.614	2.697	3,768,013	2.6378	-1.44%
2006-09-15	0	4.850	4.850	4.860	4.850	4.910	1,316,000	6,404,480	4.8666	2.675	2.675	2.680	2.675	2.708	2,386,287	2.6839	-1.02%
2006-09-14	0	4.900	4.880	4.900	4.720	4.920	8,182,000	39,443,520	4.8208	2.702	2.691	2.702	2.603	2.713	14,836,323	2.6586	-1.01%
2006-09-13	0	4.950	4.950	4.970	4.830	5.180	4,930,000	24,647,720	4.9995	2.730	2.730	2.741	2.664	2.857	8,939,510	2.7572	-3.13%
2006-09-12	0	5.110	5.110	5.120	5.050	5.180	1,728,000	8,876,000	5.1366	2.818	2.818	2.824	2.785	2.857	3,133,362	2.8327	-0.78%
2006-09-11	0	5.150	5.130	5.150	5.150	5.370	2,026,000	10,659,720	5.2615	2.840	2.829	2.840	2.840	2.961	3,673,722	2.9016	-1.90%
2006-09-08	0	5.250	5.240	5.270	5.180	5.320	4,212,000	22,079,900	5.2421	2.895	2.890	2.906	2.857	2.934	7,637,569	2.8910	-0.94%
2006-09-07	0	5.300	5.290	5.300	5.130	5.350	3,856,000	20,188,280	5.2355	2.923	2.917	2.923	2.829	2.950	6,992,039	2.8873	2.12%
2006-09-06	0	5.190	5.170	5.180	5.140	5.230	2,358,000	12,206,702	5.1767	2.862	2.851	2.857	2.835	2.884	4,275,733	2.8549	0.78%
2006-09-05	0	5.150	5.150	5.160	5.010	5.180	3,752,000	19,258,040	5.1327	2.840	2.840	2.846	2.763	2.857	6,803,457	2.8306	3.21%
2006-09-04	0	4.990	4.990	5.000	4.950	5.000	514,000	2,561,200	4.9829	2.752	2.752	2.757	2.730	2.757	932,030	2.7480	1.42%
2006-09-01	0	4.920	4.900	4.930	4.890	5.000	896,000	4,425,420	4.9391	2.713	2.702	2.719	2.697	2.757	1,624,706	2.7238	-0.20%
2006-08-31	0	4.930	4.890	4.920	4.880	4.940	1,204,000	5,901,420	4.9015	2.719	2.697	2.713	2.691	2.724	2,183,199	2.7031	0.41%
2006-08-30	0	4.910	4.900	4.920	4.870	4.950	1,092,000	5,352,980	4.9020	2.708	2.702	2.713	2.686	2.730	1,980,111	2.7034	-0.81%
2006-08-29	0	4.950	4.960	4.970	4.750	4.970	1,794,000	8,790,220	4.8998	2.730	2.735	2.741	2.620	2.741	3,253,039	2.7022	3.34%
2006-08-28	0	4.790	4.790	4.810	4.770	4.850	272,000	1,304,940	4.7976	2.642	2.642	2.653	2.631	2.675	493,214	2.6458	0.21%
2006-08-25	0	4.780	4.770	4.790	4.770	4.810	484,000	2,320,040	4.7935	2.636	2.631	2.642	2.631	2.653	877,631	2.6435	-0.21%
2006-08-24	0	4.790	4.770	4.790	4.740	4.830	590,034	2,829,601	4.7957	2.642	2.631	2.642	2.614	2.664	1,069,902	2.6447	1.05%
2006-08-23	0	4.740	4.730	4.760	4.660	4.740	434,000	2,043,320	4.7081	2.614	2.609	2.625	2.570	2.614	786,967	2.5964	0.00%
2006-08-22	0	4.740	4.740	4.800	4.700	4.810	386,000	1,835,560	4.7553	2.614	2.614	2.647	2.592	2.653	699,929	2.6225	0.21%
2006-08-21	0	4.730	4.710	4.720	4.720	4.820	496,000	2,361,520	4.7611	2.609	2.597	2.603	2.603	2.658	899,391	2.6257	-2.67%
2006-08-18	0	4.860	4.840	4.860	4.590	4.860	1,180,000	5,693,160	4.8247	2.680	2.669	2.680	2.531	2.680	2,139,680	2.6608	2.75%
2006-08-17	0	4.730	4.730	4.750	4.730	4.840	726,000	3,470,080	4.7797	2.609	2.609	2.620	2.609	2.669	1,316,447	2.6359	-2.07%
2006-08-16	0	4.830	4.820	4.840	4.810	4.890	802,000	3,893,180	4.8543	2.664	2.658	2.669	2.653	2.697	1,454,257	2.6771	0.42%
2006-08-15	0	4.810	4.800	4.810	4.770	4.890	1,048,000	5,032,140	4.8017	2.653	2.647	2.653	2.631	2.697	1,900,326	2.6480	-1.64%
2006-08-14	0	4.890	4.880	4.900	4.780	4.900	780,000	3,762,400	4.8236	2.697	2.691	2.702	2.636	2.702	1,414,365	2.6601	1.66%
2006-08-11	0	4.810	4.810	4.830	4.720	4.900	2,246,000	10,848,120	4.8300	2.653	2.653	2.664	2.603	2.702	4,072,645	2.6637	0.21%
2006-08-10	0	4.800	4.800	4.810	4.700	4.850	1,820,000	8,689,960	4.7747	2.647	2.647	2.653	2.592	2.675	3,300,184	2.6332	-1.03%
2006-08-09	0	4.850	4.850	4.860	4.730	4.860	2,142,000	10,290,040	4.8039	2.675	2.675	2.680	2.609	2.680	3,884,063	2.6493	1.46%
2006-08-08	0	4.780	4.770	4.810	4.630	4.840	3,882,000	18,557,560	4.7804	2.636	2.631	2.653	2.553	2.669	7,039,184	2.6363	3.24%
2006-08-07	0	4.630	4.630	4.650	4.590	4.660	2,274,000	10,510,800	4.6222	2.553	2.553	2.564	2.531	2.570	4,123,417	2.5491	-0.64%
2006-08-04	0	4.660	4.660	4.670	4.600	4.700	6,690,000	31,108,320	4.6500	2.570	2.570	2.575	2.537	2.592	12,130,897	2.5644	0.00%
2006-08-03	0	4.660	4.660	4.670	4.550	4.700	2,594,000	12,043,240	4.6427	2.570	2.570	2.575	2.509	2.592	4,703,669	2.5604	2.42%
2006-08-02	0	4.550	4.540	4.550	4.400	4.550	2,830,000	12,679,120	4.4803	2.509	2.504	2.509	2.427	2.509	5,131,605	2.4708	3.88%
2006-08-01	0	4.380	4.370	4.390	4.350	4.430	1,578,000	6,924,880	4.3884	2.416	2.410	2.421	2.399	2.443	2,861,369	2.4201	-0.45%
2006-07-31	0	4.400	4.390	4.420	4.310	4.440	3,172,000	13,913,360	4.3863	2.427	2.421	2.438	2.377	2.449	5,751,750	2.4190	1.38%
2006-07-28	0	4.340	4.320	4.350	4.220	4.360	4,330,000	18,635,200	4.3037	2.393	2.382	2.399	2.327	2.404	7,851,537	2.3734	2.60%
2006-07-27	0	4.230	4.210	4.220	4.220	4.420	6,332,000	27,471,040	4.3384	2.333	2.322	2.327	2.327	2.438	11,481,740	2.3926	-2.53%
2006-07-26	0	4.340	4.330	4.340	4.270	4.350	2,908,000	12,546,500	4.3145	2.393	2.388	2.393	2.355	2.399	5,273,042	2.3794	0.93%
2006-07-25	0	4.300	4.290	4.300	4.230	4.480	4,288,000	18,506,460	4.3159	2.371	2.366	2.371	2.333	2.471	7,775,379	2.3801	-2.27%
2006-07-24	0	4.400	4.390	4.400	4.390	4.550	2,004,000	8,883,020	4.4326	2.427	2.421	2.427	2.421	2.509	3,633,829	2.4445	-3.30%
2006-07-21	0	4.550	4.525	4.550	4.525	4.600	2,045,000	9,292,200	4.5439	2.509	2.495	2.509	2.495	2.537	3,708,174	2.5059	-1.09%
2006-07-20	0	4.600	4.575	4.600	4.550	4.800	4,426,000	20,479,180	4.6270	2.537	2.523	2.537	2.509	2.647	8,025,613	2.5517	-1.60%
2006-07-19	0	4.675	4.675	4.700	4.650	4.750	4,770,000	22,376,500	4.6911	2.578	2.578	2.592	2.564	2.620	8,649,384	2.5871	-1.06%
2006-07-18	0	4.725	4.725	4.750	4.725	4.775	436,000	2,064,850	4.7359	2.606	2.606	2.620	2.606	2.633	790,594	2.6118	0.00%
2006-07-17	0	4.725	4.725	4.750	4.675	4.725	452,000	2,126,650	4.7050	2.606	2.606	2.620	2.578	2.606	819,606	2.5947	-1.56%
2006-07-14	0	4.800	4.775	4.825	4.725	4.875	1,252,000	5,969,300	4.7678	2.647	2.633	2.661	2.606	2.688	2,270,237	2.6294	-1.54%
2006-07-13	0	4.875	4.850	4.875	4.850	5.100	1,710,000	8,419,250	4.9235	2.688	2.675	2.688	2.675	2.813	3,100,723	2.7153	-3.47%
2006-07-12	0	5.050	5.000	5.050	4.975	5.050	970,000	4,853,000	5.0031	2.785	2.757	2.785	2.744	2.785	1,758,889	2.7591	1.51%
2006-07-11	0	4.975	4.950	4.975	4.875	4.975	266,000	1,313,050	4.9363	2.744	2.730	2.744	2.688	2.744	482,335	2.7223	-0.50%
2006-07-10	0	5.000	4.950	5.000	4.875	5.000	958,000	4,737,300	4.9450	2.757	2.730	2.757	2.688	2.757	1,737,130	2.7271	0.50%
2006-07-07	0	4.975	4.975	5.000	4.925	5.050	846,000	4,221,850	4.9904	2.744	2.744	2.757	2.716	2.785	1,534,042	2.7521	-0.50%
2006-07-06	0	5.000	5.000	5.050	4.800	5.050	2,000,000	9,877,300	4.9387	2.757	2.757	2.785	2.647	2.785	3,626,576	2.7236	3.09%
2006-07-05	0	4.850	4.825	4.850	4.825	4.925	534,000	2,597,850	4.8649	2.675	2.661	2.675	2.661	2.716	968,296	2.6829	-1.02%
2006-07-04	0	4.900	4.850	4.900	4.800	5.000	494,000	2,423,800	4.9065	2.702	2.675	2.702	2.647	2.757	895,764	2.7058	0.00%
2006-07-03	0	4.900	4.875	4.900	4.800	4.925	972,000	4,762,500	4.8997	2.702	2.688	2.702	2.647	2.716	1,762,516	2.7021	2.62%
2006-06-30	0	4.775	4.775	4.850	4.725	4.825	2,176,000	10,410,600	4.7843	2.633	2.633	2.675	2.606	2.661	3,945,715	2.6385	3.24%
2006-06-29	0	4.625	4.625	4.675	4.625	4.700	1,472,000	6,891,050	4.6814	2.551	2.551	2.578	2.551	2.592	2,669,160	2.5817	-0.54%
2006-06-28	0	4.650	4.625	4.650	4.525	4.700	1,146,000	5,323,750	4.6455	2.564	2.551	2.564	2.495	2.592	2,078,028	2.5619	0.54%
2006-06-27	0	4.625	4.600	4.650	4.600	4.700	3,016,000	14,031,450	4.6523	2.551	2.537	2.564	2.537	2.592	5,468,877	2.5657	0.54%
2006-06-26	0	4.600	4.600	4.625	4.600	4.725	2,560,000	11,912,300	4.6532	2.537	2.537	2.551	2.537	2.606	4,642,018	2.5662	-3.66%
2006-06-23	0	4.775	4.750	4.775	4.750	4.875	2,356,000	11,286,000	4.7903	2.633	2.620	2.633	2.620	2.688	4,272,107	2.6418	-2.55%
2006-06-22	0	4.900	4.900	4.925	4.800	4.950	2,444,000	11,891,800	4.8657	2.702	2.702	2.716	2.647	2.730	4,431,676	2.6834	2.08%
2006-06-21	0	4.800	4.775	4.800	4.750	4.900	2,762,000	13,289,600	4.8116	2.647	2.633	2.647	2.620	2.702	5,008,302	2.6535	-0.52%
2006-06-20	0	4.825	4.825	4.850	4.450	4.875	4,424,000	21,001,900	4.7473	2.661	2.661	2.675	2.454	2.688	8,021,987	2.6180	6.04%
2006-06-19	0	4.550	4.550	4.575	4.525	4.675	796,030	3,648,241	4.5830	2.509	2.509	2.523	2.495	2.578	1,443,432	2.5275	-3.19%
2006-06-16	0	4.700	4.650	4.700	4.375	4.700	3,590,000	16,206,000	4.5142	2.592	2.564	2.592	2.413	2.592	6,509,704	2.4895	10.59%
2006-06-15	0	4.250	4.225	4.250	4.175	4.350	7,284,000	31,159,000	4.2777	2.344	2.330	2.344	2.302	2.399	13,207,991	2.3591	3.66%
2006-06-14	0	4.100	4.100	4.125	4.050	4.200	6,394,000	26,299,450	4.1131	2.261	2.261	2.275	2.234	2.316	11,594,164	2.2683	-1.80%
2006-06-13	0	4.175	4.150	4.175	4.150	4.650	5,802,010	24,856,996	4.2842	2.302	2.289	2.302	2.289	2.564	10,520,716	2.3627	-10.22%
2006-06-12	0	4.650	4.650	4.675	4.650	4.800	4,940,000	23,381,750	4.7331	2.564	2.564	2.578	2.564	2.647	8,957,643	2.6103	-1.59%
2006-06-09	0	4.725	4.675	4.725	4.500	4.900	9,201,000	43,028,300	4.6765	2.606	2.578	2.606	2.482	2.702	16,684,064	2.5790	-3.57%
2006-06-08	0	4.900	4.875	4.900	4.850	5.000	4,287,700	21,295,508	4.9667	2.702	2.688	2.702	2.675	2.757	7,774,835	2.7390	-3.92%
2006-06-07	0	5.100	5.050	5.100	5.050	5.250	2,055,446	10,520,878	5.1185	2.813	2.785	2.813	2.785	2.895	3,727,116	2.8228	-1.92%
2006-06-06	0	5.200	5.200	5.250	5.200	5.250	2,396,000	12,505,600	5.2194	2.868	2.868	2.895	2.868	2.895	4,344,638	2.8784	-1.89%
2006-06-05	0	5.300	5.300	5.350	5.250	5.350	1,317,994	6,991,968	5.3050	2.923	2.923	2.950	2.895	2.950	2,389,903	2.9256	0.95%
2006-06-02	0	5.250	5.250	5.300	5.000	5.250	3,415,000	17,476,025	5.1174	2.895	2.895	2.923	2.757	2.895	6,192,379	2.8222	2.94%
2006-06-01	0	5.100	5.050	5.100	5.000	5.250	3,114,000	15,874,400	5.0978	2.813	2.785	2.813	2.757	2.895	5,646,579	2.8113	0.00%
2006-05-30	0	5.100	5.100	5.150	5.000	5.250	2,174,000	11,072,800	5.0933	2.813	2.813	2.840	2.757	2.895	3,942,088	2.8089	-0.97%
2006-05-29	0	5.150	5.100	5.200	4.925	5.150	4,394,000	21,835,450	4.9694	2.840	2.813	2.868	2.716	2.840	7,967,588	2.7405	5.64%
2006-05-26	0	4.875	4.850	4.875	4.825	4.950	2,144,000	10,450,550	4.8743	2.688	2.675	2.688	2.661	2.730	3,887,690	2.6881	2.09%
2006-05-25	0	4.775	4.750	4.775	4.550	4.825	5,841,252	27,754,028	4.7514	2.633	2.620	2.633	2.509	2.661	10,591,873	2.6203	3.24%
2006-05-24	0	4.625	4.600	4.650	4.600	5.150	8,844,000	42,296,100	4.7825	2.551	2.537	2.564	2.537	2.840	16,036,720	2.6375	-5.61%
2006-05-23	0	4.900	4.850	4.900	4.850	5.200	5,152,252	25,509,860	4.9512	2.702	2.675	2.702	2.675	2.868	9,342,517	2.7305	-5.77%
2006-05-22	0	5.200	5.150	5.200	5.100	5.700	4,728,000	25,435,952	5.3799	2.868	2.840	2.868	2.813	3.143	8,573,226	2.9669	-10.34%
2006-05-19	0	5.800	5.700	5.900	5.550	6.000	7,498,582	42,567,522	5.6767	3.199	3.143	3.254	3.061	3.309	13,597,090	3.1306	-2.52%
2006-05-18	0	5.950	5.950	6.000	5.800	6.000	2,840,000	16,748,500	5.8974	3.281	3.281	3.309	3.199	3.309	5,149,738	3.2523	-2.62%
2006-05-17	0	6.150	6.050	6.100	5.950	6.150	1,632,000	9,880,100	6.0540	3.370	3.315	3.342	3.260	3.370	2,978,660	3.3170	2.50%
2006-05-16	0	6.000	5.900	6.050	5.800	6.100	3,537,200	21,123,240	5.9717	3.287	3.233	3.315	3.178	3.342	6,455,953	3.2719	0.00%
2006-05-15	0	6.000	6.000	6.050	5.750	6.050	2,811,000	16,673,250	5.9314	3.287	3.287	3.315	3.150	3.315	5,130,522	3.2498	0.84%
2006-05-12	0	5.950	5.900	5.950	5.950	6.200	5,628,000	34,954,726	6.2109	3.260	3.233	3.260	3.260	3.397	10,271,995	3.4029	-5.56%
2006-05-11	0	6.300	6.300	6.400	6.300	6.600	4,837,000	31,153,700	6.4407	3.452	3.452	3.507	3.452	3.616	8,828,294	3.5288	-3.08%
2006-05-10	0	6.500	6.450	6.500	6.350	6.600	6,378,000	41,302,700	6.4758	3.561	3.534	3.561	3.479	3.616	11,640,864	3.5481	0.00%
2006-05-09	0	6.500	6.450	6.500	6.300	6.550	13,528,000	87,446,700	6.4641	3.561	3.534	3.561	3.452	3.589	24,690,752	3.5417	2.36%
2006-05-08	0	6.350	6.350	6.400	6.200	6.400	10,241,000	64,967,300	6.3438	3.479	3.479	3.507	3.397	3.507	18,691,454	3.4758	3.25%
2006-05-04	0	6.150	6.150	6.200	6.100	6.200	3,580,000	21,995,160	6.1439	3.370	3.370	3.397	3.342	3.397	6,534,069	3.3662	-1.60%
2006-05-03	0	6.250	6.250	6.300	6.200	6.400	5,679,000	35,513,150	6.2534	3.424	3.424	3.452	3.397	3.507	10,365,078	3.4262	-0.79%
2006-05-02	0	6.300	6.250	6.300	6.200	6.350	18,917,000	118,520,980	6.2653	3.452	3.424	3.452	3.397	3.479	34,526,534	3.4328	2.44%
2006-04-28	0	6.150	6.050	6.100	5.850	6.150	9,122,000	54,843,800	6.0123	3.370	3.315	3.342	3.205	3.370	16,649,101	3.2941	-0.81%
2006-04-27	0	6.200	6.150	6.200	6.050	6.300	6,298,000	39,020,800	6.1957	3.397	3.370	3.397	3.315	3.452	11,494,852	3.3946	3.33%
2006-04-26	0	6.000	6.000	6.050	5.750	6.000	4,334,000	25,543,400	5.8937	3.287	3.287	3.315	3.150	3.287	7,910,239	3.2292	3.45%
2006-04-25	0	5.800	5.750	5.800	5.650	6.100	7,272,000	42,089,000	5.7878	3.178	3.150	3.178	3.096	3.342	13,272,557	3.1711	-4.92%
2006-04-24	0	6.100	6.100	6.150	5.950	6.250	12,456,000	75,505,700	6.0618	3.342	3.342	3.370	3.260	3.424	22,734,181	3.3212	4.27%
2006-04-21	0	5.850	5.800	5.850	5.500	5.850	10,360,000	58,689,300	5.6650	3.205	3.178	3.205	3.013	3.205	18,908,648	3.1038	7.34%
2006-04-20	0	5.450	5.400	5.450	5.350	5.700	5,786,000	31,818,700	5.4993	2.986	2.959	2.986	2.931	3.123	10,560,370	3.0130	-3.54%
2006-04-19	0	5.650	5.650	5.700	5.600	5.900	4,854,000	27,797,200	5.7267	3.096	3.096	3.123	3.068	3.233	8,859,322	3.1376	-1.74%
2006-04-18	0	5.750	5.700	5.750	5.600	5.900	4,902,000	28,161,320	5.7449	3.150	3.123	3.150	3.068	3.233	8,946,930	3.1476	1.77%
2006-04-13	0	5.650	5.600	5.650	5.600	5.750	2,954,000	16,730,300	5.6636	3.096	3.068	3.096	3.068	3.150	5,391,520	3.1031	-0.88%
2006-04-12	0	5.700	5.650	5.700	5.600	6.000	2,328,000	13,288,500	5.7081	3.123	3.096	3.123	3.068	3.287	4,248,970	3.1275	-3.39%
2006-04-11	0	5.900	5.950	6.000	5.900	6.050	1,787,903	10,707,637	5.9889	3.233	3.260	3.287	3.233	3.315	3,263,207	3.2813	-1.67%
2006-04-10	0	6.000	5.950	6.050	5.900	6.100	2,028,000	12,173,700	6.0028	3.287	3.260	3.315	3.233	3.342	3,701,423	3.2889	-1.64%
2006-04-07	0	6.100	6.050	6.100	6.050	6.200	1,651,000	10,055,800	6.0907	3.342	3.315	3.342	3.315	3.397	3,013,338	3.3371	-1.61%
2006-04-06	0	6.200	6.150	6.200	5.950	6.200	4,746,000	29,058,000	6.1226	3.397	3.370	3.397	3.260	3.397	8,662,205	3.3546	4.20%
2006-04-04	0	5.950	5.950	6.000	5.800	6.100	5,626,000	33,816,300	6.0107	3.260	3.260	3.287	3.178	3.342	10,268,345	3.2933	1.71%
2006-04-03	0	5.850	5.800	5.850	5.700	5.900	4,727,000	27,475,250	5.8124	3.205	3.178	3.205	3.123	3.233	8,627,527	3.1846	2.63%
2006-03-31	0	5.700	5.700	5.750	5.650	5.750	2,766,000	15,776,400	5.7037	3.123	3.123	3.150	3.096	3.150	5,048,390	3.1250	-0.87%
2006-03-30	0	5.750	5.700	5.750	5.650	5.800	4,630,000	26,581,000	5.7410	3.150	3.123	3.150	3.096	3.178	8,450,486	3.1455	1.77%
2006-03-29	0	5.650	5.600	5.650	5.400	5.700	7,932,000	44,454,800	5.6045	3.096	3.068	3.096	2.959	3.123	14,477,162	3.0707	3.67%
2006-03-28	0	5.450	5.400	5.450	5.400	5.550	2,133,240	11,676,517	5.4736	2.986	2.959	2.986	2.959	3.041	3,893,502	2.9990	0.00%
2006-03-27	0	5.450	5.400	5.450	5.350	5.450	2,440,000	13,218,400	5.4174	2.986	2.959	2.986	2.931	2.986	4,453,388	2.9682	1.87%
2006-03-24	0	5.350	5.350	5.400	5.300	5.450	3,024,000	16,252,300	5.3744	2.931	2.931	2.959	2.904	2.986	5,519,281	2.9446	0.00%
2006-03-23	0	5.350	5.300	5.350	5.150	5.350	3,262,000	17,166,400	5.2625	2.931	2.904	2.931	2.822	2.931	5,953,669	2.8833	3.88%
2006-03-22	0	5.150	5.100	5.150	5.150	5.250	1,792,000	9,310,800	5.1958	2.822	2.794	2.822	2.822	2.876	3,270,685	2.8467	-1.90%
2006-03-21	0	5.250	5.250	5.300	5.150	5.250	1,388,000	7,218,400	5.2006	2.876	2.876	2.904	2.822	2.876	2,533,321	2.8494	0.00%
2006-03-20	0	5.250	5.200	5.250	5.050	5.350	4,718,000	24,648,300	5.2243	2.876	2.849	2.876	2.767	2.931	8,611,100	2.8624	3.96%
2006-03-17	0	5.050	5.050	5.100	5.050	5.150	1,464,000	7,455,100	5.0923	2.767	2.767	2.794	2.767	2.822	2,672,033	2.7900	-0.98%
2006-03-16	0	5.100	5.050	5.100	5.050	5.150	2,838,000	14,450,700	5.0919	2.794	2.767	2.794	2.767	2.822	5,179,801	2.7898	2.00%
2006-03-15	0	5.000	4.975	5.000	4.975	5.050	1,374,000	6,893,350	5.0170	2.739	2.726	2.739	2.726	2.767	2,507,769	2.7488	0.00%
2006-03-14	0	5.000	4.975	5.000	4.975	5.100	1,094,000	5,523,250	5.0487	2.739	2.726	2.739	2.726	2.794	1,996,724	2.7662	-1.96%
2006-03-13	0	5.100	5.050	5.100	4.850	5.200	6,002,000	30,482,950	5.0788	2.794	2.767	2.794	2.657	2.849	10,954,605	2.7827	6.25%
2006-03-10	0	4.800	4.800	4.825	4.775	4.925	3,233,000	15,563,400	4.8139	2.630	2.630	2.644	2.616	2.698	5,900,739	2.6375	2.13%
2006-03-09	0	4.700	4.700	4.725	4.700	4.750	634,000	2,997,600	4.7281	2.575	2.575	2.589	2.575	2.603	1,157,151	2.5905	-1.05%
2006-03-08	0	4.750	4.700	4.775	4.575	4.875	7,212,000	33,981,550	4.7118	2.603	2.575	2.616	2.507	2.671	13,163,047	2.5816	-2.56%
2006-03-07	0	4.875	4.875	4.900	4.875	5.000	4,326,000	21,232,700	4.9082	2.671	2.671	2.685	2.671	2.739	7,895,638	2.6892	-2.50%
2006-03-06	0	5.000	4.975	5.000	4.850	5.000	4,148,000	20,575,150	4.9603	2.739	2.726	2.739	2.657	2.739	7,570,760	2.7177	2.56%
2006-03-03	0	4.875	4.875	4.900	4.850	4.925	1,250,000	6,116,850	4.8935	2.671	2.671	2.685	2.657	2.698	2,281,449	2.6811	-1.02%
2006-03-02	0	4.925	4.875	4.925	4.825	4.950	3,472,000	17,025,350	4.9036	2.698	2.671	2.698	2.644	2.712	6,336,952	2.6867	0.51%
2006-03-01	0	4.900	4.900	4.950	4.900	4.975	3,230,000	15,943,350	4.9360	2.685	2.685	2.712	2.685	2.726	5,895,264	2.7044	-2.00%
2006-02-28	0	5.000	4.975	5.000	4.775	5.050	8,264,000	40,570,700	4.9093	2.739	2.726	2.739	2.616	2.767	15,083,114	2.6898	3.63%
2006-02-27	0	4.825	4.825	4.850	4.725	4.900	6,636,000	32,091,150	4.8359	2.644	2.644	2.657	2.589	2.685	12,111,756	2.6496	2.66%
2006-02-24	0	4.700	4.675	4.700	4.575	4.725	20,024,000	88,727,250	4.4310	2.575	2.561	2.575	2.507	2.589	36,546,985	2.4278	3.87%
2006-02-23	0	4.525	4.500	4.525	4.450	4.600	8,198,000	37,008,400	4.5143	2.479	2.466	2.479	2.438	2.520	14,962,654	2.4734	-1.09%
2006-02-22	0	4.575	4.575	4.600	4.525	4.700	5,795,800	26,557,205	4.5821	2.507	2.507	2.520	2.479	2.575	10,578,257	2.5105	-2.14%
2006-02-21	0	4.675	4.650	4.675	4.650	4.750	982,000	4,614,200	4.6988	2.561	2.548	2.561	2.548	2.603	1,792,306	2.5744	-1.58%
2006-02-20	0	4.750	4.725	4.775	4.700	4.775	1,338,000	6,329,650	4.7307	2.603	2.589	2.616	2.575	2.616	2,442,063	2.5919	0.53%
2006-02-17	0	4.725	4.725	4.750	4.675	4.800	1,622,000	7,696,500	4.7451	2.589	2.589	2.603	2.561	2.630	2,960,408	2.5998	1.61%
2006-02-16	0	4.650	4.650	4.675	4.650	4.825	2,446,000	11,561,150	4.7266	2.548	2.548	2.561	2.548	2.644	4,464,339	2.5897	-3.13%
2006-02-15	0	4.800	4.775	4.800	4.600	4.800	3,728,040	17,556,276	4.7093	2.630	2.616	2.630	2.520	2.630	6,804,266	2.5802	5.49%
2006-02-14	0	4.550	4.500	4.575	4.500	4.575	1,916,000	8,682,100	4.5314	2.493	2.466	2.507	2.466	2.507	3,497,005	2.4827	0.55%
2006-02-13	0	4.525	4.525	4.575	4.450	4.550	6,132,000	27,615,400	4.5035	2.479	2.479	2.507	2.438	2.493	11,191,875	2.4675	0.00%
2006-02-10	0	4.525	4.500	4.525	4.450	4.700	5,940,000	27,212,270	4.5812	2.479	2.466	2.479	2.438	2.575	10,841,445	2.5100	-2.69%
2006-02-09	0	4.650	4.625	4.650	4.600	4.825	5,396,000	25,027,950	4.6382	2.548	2.534	2.548	2.520	2.644	9,848,558	2.5413	-2.62%
2006-02-08	0	4.775	4.775	4.800	4.675	4.875	2,718,000	12,970,800	4.7722	2.616	2.616	2.630	2.561	2.671	4,960,782	2.6147	-2.55%
2006-02-07	0	4.900	4.875	4.900	4.850	5.000	1,653,978	8,115,896	4.9069	2.685	2.671	2.685	2.657	2.739	3,018,773	2.6885	0.00%
2006-02-06	0	4.900	4.875	4.950	4.750	4.950	3,730,222	18,207,071	4.8810	2.685	2.671	2.712	2.603	2.712	6,808,248	2.6743	1.55%
2006-02-03	0	4.825	4.800	4.850	4.700	4.875	4,740,000	22,553,400	4.7581	2.644	2.630	2.657	2.575	2.671	8,651,254	2.6070	-1.03%
2006-02-02	0	4.875	4.850	4.875	4.875	4.950	3,208,200	15,708,770	4.8964	2.671	2.657	2.671	2.671	2.712	5,855,475	2.6827	-1.52%
2006-02-01	0	4.950	4.950	4.975	4.750	4.975	8,074,000	39,044,900	4.8359	2.712	2.712	2.726	2.603	2.726	14,736,334	2.6496	4.76%
2006-01-27	0	4.725	4.700	4.725	4.650	4.725	3,970,884	18,649,066	4.6965	2.589	2.575	2.589	2.548	2.589	7,247,495	2.5732	1.07%
2006-01-26	0	4.675	4.650	4.675	4.500	4.700	2,994,000	13,728,750	4.5854	2.561	2.548	2.561	2.466	2.575	5,464,526	2.5123	0.00%
2006-01-25	0	4.675	4.650	4.675	4.625	4.725	8,478,000	39,733,500	4.6867	2.561	2.548	2.561	2.534	2.589	15,473,698	2.5678	1.08%
2006-01-24	0	4.625	4.625	4.650	4.450	4.675	11,076,000	50,348,960	4.5458	2.534	2.534	2.548	2.438	2.561	20,215,462	2.4906	3.93%
2006-01-23	0	4.450	4.425	4.450	4.325	4.450	12,788,000	56,038,050	4.3821	2.438	2.424	2.438	2.370	2.438	23,340,134	2.4009	0.56%
2006-01-20	0	4.425	4.400	4.425	4.325	4.450	13,096,000	57,437,100	4.3859	2.424	2.411	2.424	2.370	2.438	23,902,283	2.4030	2.31%
2006-01-19	0	4.325	4.300	4.325	4.150	4.325	10,646,000	45,471,800	4.2713	2.370	2.356	2.370	2.274	2.370	19,430,643	2.3402	4.22%
2006-01-18	0	4.150	4.125	4.150	4.075	4.175	3,822,000	15,737,250	4.1175	2.274	2.260	2.274	2.233	2.287	6,975,758	2.2560	0.00%
2006-01-17	0	4.150	4.125	4.150	4.000	4.150	20,860,000	85,350,700	4.0916	2.274	2.260	2.274	2.192	2.274	38,072,818	2.2418	4.40%
2006-01-16	0	3.975	4.000	4.025	3.825	4.000	9,484,000	37,283,000	3.9311	2.178	2.192	2.205	2.096	2.192	17,309,808	2.1539	-0.63%
2006-01-13	1	-	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	2.192	-	-	-	-	0	-	0.00%
2006-01-10	0	4.000	3.975	4.000	3.900	4.025	13,346,000	53,287,300	3.9928	2.192	2.178	2.192	2.137	2.205	24,358,573	2.1876	2.56%
2006-01-09	0	3.900	3.900	3.925	3.825	3.950	8,104,000	31,610,950	3.9007	2.137	2.137	2.150	2.096	2.164	14,791,089	2.1372	2.63%
2006-01-06	0	3.800	3.800	3.825	3.750	3.825	2,878,000	10,932,800	3.7987	2.082	2.082	2.096	2.055	2.096	5,252,808	2.0813	1.33%
2006-01-05	0	3.750	3.750	3.775	3.700	3.775	4,280,000	16,030,150	3.7454	2.055	2.055	2.068	2.027	2.068	7,811,681	2.0521	0.67%
2006-01-04	0	3.725	3.700	3.725	3.700	3.800	3,346,000	12,428,950	3.7146	2.041	2.027	2.041	2.027	2.082	6,106,982	2.0352	-0.67%
2006-01-03	0	3.750	3.725	3.750	3.675	3.775	1,816,000	6,803,900	3.7466	2.055	2.041	2.055	2.014	2.068	3,314,489	2.0528	2.04%
2005-12-30	0	3.675	3.675	3.700	3.650	3.700	1,140,000	4,184,650	3.6707	2.014	2.014	2.027	2.000	2.027	2,080,681	2.0112	0.00%
2005-12-29	0	3.675	3.675	3.700	3.625	3.700	1,700,000	6,217,650	3.6574	2.014	2.014	2.027	1.986	2.027	3,102,770	2.0039	-0.68%
2005-12-28	0	3.700	3.650	3.700	3.650	3.725	1,904,000	7,040,400	3.6977	2.027	2.000	2.027	2.000	2.041	3,475,103	2.0260	-0.67%
2005-12-23	0	3.725	3.700	3.725	3.725	3.775	510,000	1,904,450	3.7342	2.041	2.027	2.041	2.041	2.068	930,831	2.0460	-0.67%
2005-12-22	0	3.750	3.725	3.750	3.700	3.800	2,700,000	10,089,200	3.7367	2.055	2.041	2.055	2.027	2.082	4,927,929	2.0474	-1.96%
2005-12-21	0	3.825	3.800	3.825	3.725	3.850	3,732,000	14,193,100	3.8031	2.096	2.082	2.096	2.041	2.109	6,811,494	2.0837	0.00%
2005-12-20	0	3.825	3.825	3.850	3.550	3.900	9,208,000	34,486,150	3.7452	2.096	2.096	2.109	1.945	2.137	16,806,065	2.0520	8.51%
2005-12-19	0	3.525	3.525	3.550	3.450	3.550	1,658,000	5,779,400	3.4858	1.931	1.931	1.945	1.890	1.945	3,026,114	1.9098	2.92%
2005-12-16	0	3.425	3.425	3.450	3.400	3.500	1,753,000	6,040,450	3.4458	1.877	1.877	1.890	1.863	1.918	3,199,504	1.8879	-2.14%
2005-12-15	0	3.500	3.475	3.500	3.450	3.525	2,728,400	9,562,050	3.5046	1.918	1.904	1.918	1.890	1.931	4,979,764	1.9202	0.72%
2005-12-14	0	3.475	3.475	3.500	3.425	3.600	5,934,000	20,673,200	3.4839	1.904	1.904	1.918	1.877	1.972	10,830,494	1.9088	-5.44%
2005-12-13	1	-	-	-	-	-	0	0	-	2.014	-	-	-	-	0	-	0.00%
2005-12-12	0	3.675	3.650	3.675	3.650	3.775	2,057,200	7,594,610	3.6917	2.014	2.000	2.014	2.000	2.068	3,754,717	2.0227	-1.34%
2005-12-09	0	3.725	3.725	3.775	3.725	3.775	881,000	3,302,100	3.7481	2.041	2.041	2.068	2.041	2.068	1,607,965	2.0536	-1.32%
2005-12-08	0	3.775	3.775	3.800	3.725	3.825	1,796,000	6,797,100	3.7846	2.068	2.068	2.082	2.041	2.096	3,277,986	2.0736	-1.95%
2005-12-07	0	3.850	3.825	3.850	3.750	3.850	2,952,000	11,215,850	3.7994	2.109	2.096	2.109	2.055	2.109	5,387,870	2.0817	2.67%
2005-12-06	0	3.750	3.725	3.750	3.675	3.800	4,938,000	18,528,200	3.7522	2.055	2.041	2.055	2.014	2.082	9,012,635	2.0558	1.35%
2005-12-05	0	3.700	3.675	3.700	3.600	3.700	3,484,000	12,747,050	3.6587	2.027	2.014	2.027	1.972	2.027	6,358,854	2.0046	2.07%
2005-12-02	0	3.625	3.600	3.625	3.575	3.725	4,384,000	15,919,800	3.6313	1.986	1.972	1.986	1.959	2.041	8,001,497	1.9896	-2.68%
2005-12-01	0	3.725	3.675	3.725	3.675	3.750	5,322,000	19,648,950	3.6920	2.041	2.014	2.041	2.014	2.055	9,713,497	2.0229	-0.67%
2005-11-30	0	3.750	3.750	3.775	3.700	3.800	7,506,000	28,156,300	3.7512	2.055	2.055	2.068	2.027	2.082	13,699,644	2.0553	1.35%
2005-11-29	0	3.700	3.700	3.725	3.650	3.775	4,168,000	15,399,700	3.6947	2.027	2.027	2.041	2.000	2.068	7,607,263	2.0243	-1.99%
2005-11-28	0	3.775	3.750	3.800	3.750	3.825	5,982,000	22,689,650	3.7930	2.068	2.055	2.082	2.055	2.096	10,918,101	2.0782	-0.66%
2005-11-25	0	3.800	3.750	3.775	3.725	3.875	6,906,000	26,063,650	3.7741	2.082	2.055	2.068	2.041	2.123	12,604,548	2.0678	-2.56%
2005-11-24	0	3.900	3.875	3.900	3.725	3.900	12,674,000	48,632,050	3.8372	2.137	2.123	2.137	2.041	2.137	23,132,066	2.1024	2.63%
2005-11-23	0	3.800	3.800	3.825	3.500	3.825	40,990,000	152,179,550	3.7126	2.082	2.082	2.096	1.918	2.096	74,813,270	2.0341	10.14%
2005-11-22	0	3.450	3.450	3.475	3.350	3.475	1,868,000	6,416,800	3.4351	1.890	1.890	1.904	1.835	1.904	3,409,397	1.8821	2.22%
2005-11-21	0	3.375	3.350	3.375	3.350	3.400	1,368,000	4,606,650	3.3674	1.849	1.835	1.849	1.835	1.863	2,496,818	1.8450	0.00%
2005-11-18	0	3.375	3.350	3.375	3.350	3.425	3,218,000	10,841,200	3.3689	1.849	1.835	1.849	1.835	1.877	5,873,362	1.8458	-0.74%
2005-11-17	0	3.400	3.400	3.425	3.375	3.450	1,840,000	6,273,150	3.4093	1.863	1.863	1.877	1.849	1.890	3,358,293	1.8680	-0.73%
2005-11-16	0	3.425	3.400	3.425	3.375	3.525	8,586,000	29,764,550	3.4666	1.877	1.863	1.877	1.849	1.931	15,670,816	1.8994	0.74%
2005-11-15	0	3.400	3.375	3.400	3.350	3.400	1,462,000	4,924,150	3.3681	1.863	1.849	1.863	1.835	1.863	2,668,383	1.8454	0.74%
2005-11-14	0	3.375	3.350	3.375	3.275	3.375	5,936,000	19,752,400	3.3276	1.849	1.835	1.849	1.794	1.849	10,834,144	1.8232	3.05%
2005-11-11	0	3.275	3.250	3.275	3.275	3.600	20,134,000	69,772,800	3.4654	1.794	1.781	1.794	1.794	1.972	36,747,752	1.8987	-4.38%
2005-11-10	0	3.425	3.400	3.425	3.375	3.475	5,220,000	17,827,250	3.4152	1.877	1.863	1.877	1.849	1.904	9,527,330	1.8712	-2.14%
2005-11-09	0	3.500	3.475	3.500	3.250	3.525	28,824,000	98,884,050	3.4306	1.918	1.904	1.918	1.781	1.931	52,608,385	1.8796	12.00%
2005-11-08	0	3.125	3.100	3.125	3.025	3.125	1,224,000	3,781,450	3.0894	1.712	1.698	1.712	1.657	1.712	2,233,995	1.6927	3.31%
2005-11-07	0	3.025	3.025	3.050	2.975	3.050	458,000	1,382,900	3.0194	1.657	1.657	1.671	1.630	1.671	835,923	1.6543	-0.82%
2005-11-04	0	3.050	3.025	3.050	3.025	3.050	2,264,000	6,902,700	3.0489	1.671	1.657	1.671	1.657	1.671	4,132,160	1.6705	0.83%
2005-11-03	0	3.025	3.000	3.025	3.000	3.025	642,000	1,937,800	3.0184	1.657	1.644	1.657	1.644	1.657	1,171,752	1.6538	1.68%
2005-11-02	0	2.975	2.950	3.000	2.900	3.025	376,000	1,124,700	2.9912	1.630	1.616	1.644	1.589	1.657	686,260	1.6389	-1.65%
2005-11-01	0	3.025	3.025	3.050	2.950	3.025	374,000	1,120,650	2.9964	1.657	1.657	1.671	1.616	1.657	682,609	1.6417	2.54%
2005-10-31	0	2.950	2.925	2.950	2.925	2.975	860,000	2,533,700	2.9462	1.616	1.603	1.616	1.603	1.630	1,569,637	1.6142	0.85%
2005-10-28	0	2.925	2.925	2.950	2.900	2.975	1,236,000	3,621,450	2.9300	1.603	1.603	1.616	1.589	1.630	2,255,897	1.6053	-2.50%
2005-10-27	0	3.000	3.000	3.025	2.975	3.025	626,000	1,885,200	3.0115	1.644	1.644	1.657	1.630	1.657	1,142,550	1.6500	-0.83%
2005-10-26	0	3.025	3.025	3.050	2.950	3.075	3,762,000	11,407,850	3.0324	1.657	1.657	1.671	1.616	1.685	6,866,248	1.6614	-1.63%
2005-10-25	0	3.075	3.075	3.125	3.075	3.125	572,000	1,772,400	3.0986	1.685	1.685	1.712	1.685	1.712	1,043,991	1.6977	-0.81%
2005-10-24	0	3.100	3.100	3.125	3.050	3.150	1,240,000	3,849,250	3.1042	1.698	1.698	1.712	1.671	1.726	2,263,197	1.7008	0.00%
2005-10-21	0	3.100	3.075	3.125	3.075	3.150	1,260,000	3,909,700	3.1029	1.698	1.685	1.712	1.685	1.726	2,299,700	1.7001	-1.59%
2005-10-20	0	3.150	3.125	3.150	3.150	3.175	950,000	2,993,000	3.1505	1.726	1.712	1.726	1.726	1.740	1,733,901	1.7262	1.61%
2005-10-19	0	3.100	3.100	3.150	3.100	3.125	2,140,000	6,655,950	3.1103	1.698	1.698	1.726	1.698	1.712	3,905,840	1.7041	-1.59%
2005-10-18	0	3.150	3.125	3.150	3.125	3.175	1,506,000	4,736,200	3.1449	1.726	1.712	1.726	1.712	1.740	2,748,690	1.7231	1.61%
2005-10-17	0	3.100	3.100	3.175	3.100	3.200	860,000	2,703,850	3.1440	1.698	1.698	1.740	1.698	1.753	1,569,637	1.7226	-3.13%
2005-10-14	0	3.200	3.150	3.200	3.150	3.275	2,658,000	8,564,950	3.2223	1.753	1.726	1.753	1.726	1.794	4,851,273	1.7655	-2.29%
2005-10-13	0	3.275	3.250	3.275	3.250	3.325	1,984,000	6,488,550	3.2704	1.794	1.781	1.794	1.781	1.822	3,621,116	1.7919	-1.50%
2005-10-12	0	3.325	3.300	3.325	3.275	3.350	5,058,000	16,773,950	3.3163	1.822	1.808	1.822	1.794	1.835	9,231,655	1.8170	0.76%
2005-10-10	0	3.300	3.275	3.325	3.200	3.325	3,248,000	10,692,550	3.2920	1.808	1.794	1.822	1.753	1.822	5,928,117	1.8037	3.12%
2005-10-07	0	3.200	3.175	3.200	3.175	3.225	1,460,000	4,668,950	3.1979	1.753	1.740	1.753	1.740	1.767	2,664,732	1.7521	0.00%
2005-10-06	0	3.200	3.175	3.200	3.200	3.275	3,334,000	10,773,000	3.2313	1.753	1.740	1.753	1.753	1.794	6,085,080	1.7704	-2.41%
2005-10-05	0	3.325	3.300	3.350	3.250	3.375	9,462,000	31,428,000	3.3215	1.797	1.783	1.810	1.756	1.824	17,511,925	1.7947	2.31%
2005-10-04	0	3.250	3.250	3.275	3.225	3.325	6,080,000	20,024,950	3.2936	1.756	1.756	1.770	1.743	1.797	11,252,643	1.7796	0.78%
2005-10-03	0	3.225	3.200	3.225	3.175	3.225	1,016,000	3,252,600	3.2014	1.743	1.729	1.743	1.716	1.743	1,880,376	1.7298	0.00%
2005-09-30	0	3.225	3.200	3.225	3.125	3.225	4,484,000	14,308,700	3.1911	1.743	1.729	1.743	1.688	1.743	8,298,824	1.7242	4.03%
2005-09-29	0	3.100	3.100	3.125	3.050	3.100	898,000	2,763,300	3.0772	1.675	1.675	1.688	1.648	1.675	1,661,986	1.6626	0.81%
2005-09-28	0	3.075	3.075	3.100	3.050	3.075	838,000	2,560,450	3.0554	1.661	1.661	1.675	1.648	1.661	1,550,940	1.6509	0.82%
2005-09-27	0	3.050	3.050	3.075	3.025	3.075	334,000	1,017,950	3.0478	1.648	1.648	1.661	1.634	1.661	618,155	1.6468	0.00%
2005-09-26	0	3.050	3.025	3.075	3.000	3.075	572,000	1,735,450	3.0340	1.648	1.634	1.661	1.621	1.661	1,058,637	1.6393	0.00%
2005-09-23	0	3.050	3.050	3.075	3.025	3.075	596,000	1,814,600	3.0446	1.648	1.648	1.661	1.634	1.661	1,103,055	1.6451	0.00%
2005-09-22	0	3.050	3.050	3.075	3.050	3.075	624,000	1,908,550	3.0586	1.648	1.648	1.661	1.648	1.661	1,154,876	1.6526	0.00%
2005-09-21	0	3.050	3.050	3.075	3.050	3.100	342,000	1,050,100	3.0705	1.648	1.648	1.661	1.648	1.675	632,961	1.6590	-1.61%
2005-09-20	0	3.100	3.100	3.125	3.075	3.125	198,000	612,950	3.0957	1.675	1.675	1.688	1.661	1.688	366,451	1.6727	0.00%
2005-09-16	0	3.100	3.100	3.125	3.100	3.150	308,000	960,550	3.1187	1.675	1.675	1.688	1.675	1.702	570,035	1.6851	-0.80%
2005-09-15	0	3.125	3.100	3.150	3.075	3.150	1,056,000	3,291,700	3.1171	1.688	1.675	1.702	1.661	1.702	1,954,406	1.6842	0.81%
2005-09-14	0	3.100	3.075	3.100	3.075	3.100	730,000	2,261,650	3.0982	1.675	1.661	1.675	1.661	1.675	1,351,057	1.6740	0.81%
2005-09-13	0	3.075	3.075	3.125	3.075	3.125	1,758,000	5,481,000	3.1177	1.661	1.661	1.688	1.661	1.688	3,253,642	1.6846	-0.81%
2005-09-12	0	3.100	3.050	3.100	3.050	3.100	284,000	872,700	3.0729	1.675	1.648	1.675	1.648	1.675	525,617	1.6603	0.81%
2005-09-09	0	3.075	3.050	3.075	3.050	3.075	134,000	409,550	3.0563	1.661	1.648	1.661	1.648	1.661	248,002	1.6514	0.00%
2005-09-08	0	3.075	3.050	3.075	3.050	3.100	152,000	467,500	3.0757	1.661	1.648	1.661	1.648	1.675	281,316	1.6618	-0.81%
2005-09-07	0	3.100	3.075	3.100	3.050	3.100	232,000	713,350	3.0748	1.675	1.661	1.675	1.648	1.675	429,377	1.6614	0.81%
2005-09-06	0	3.075	3.050	3.100	3.050	3.100	416,000	1,283,050	3.0843	1.661	1.648	1.675	1.648	1.675	769,918	1.6665	0.00%
2005-09-05	0	3.075	3.050	3.075	3.050	3.075	406,000	1,240,550	3.0555	1.661	1.648	1.661	1.648	1.661	751,410	1.6510	0.82%
2005-09-02	0	3.050	3.050	3.075	3.000	3.050	694,000	2,107,900	3.0373	1.648	1.648	1.661	1.621	1.648	1,284,430	1.6411	0.83%
2005-09-01	0	3.025	3.025	3.050	2.975	3.025	690,000	2,071,600	3.0023	1.634	1.634	1.648	1.607	1.634	1,277,027	1.6222	2.54%
2005-08-31	0	2.950	2.950	2.975	2.950	3.000	46,000	137,300	2.9848	1.594	1.594	1.607	1.594	1.621	85,135	1.6127	-1.67%
2005-08-30	0	3.000	2.975	3.000	2.950	3.000	528,000	1,576,850	2.9865	1.621	1.607	1.621	1.594	1.621	977,203	1.6136	1.69%
2005-08-29	0	2.950	2.950	2.975	2.925	2.975	332,000	978,400	2.9470	1.594	1.594	1.607	1.580	1.607	614,454	1.5923	-1.67%
2005-08-26	0	3.000	3.000	3.025	2.925	3.025	1,454,000	4,324,850	2.9744	1.621	1.621	1.634	1.580	1.634	2,691,010	1.6071	0.00%
2005-08-25	0	3.000	2.975	3.000	3.000	3.025	472,000	1,423,300	3.0155	1.621	1.607	1.621	1.621	1.634	873,560	1.6293	-0.83%
2005-08-24	0	3.025	3.025	3.075	3.025	3.050	346,000	1,054,600	3.0480	1.634	1.634	1.661	1.634	1.648	640,364	1.6469	0.00%
2005-08-23	0	3.025	3.000	3.025	3.025	3.100	300,000	912,100	3.0403	1.634	1.621	1.634	1.634	1.675	555,229	1.6427	-0.82%
2005-08-22	0	3.050	3.050	3.100	3.025	3.050	674,000	2,046,150	3.0358	1.648	1.648	1.675	1.634	1.648	1,247,415	1.6403	0.00%
2005-08-19	0	3.050	3.025	3.050	3.025	3.050	1,004,000	3,045,350	3.0332	1.648	1.634	1.648	1.634	1.648	1,858,167	1.6389	0.00%
2005-08-18	0	3.050	3.025	3.050	3.025	3.125	2,268,000	6,984,100	3.0794	1.648	1.634	1.648	1.634	1.688	4,197,532	1.6639	-0.81%
2005-08-17	0	3.075	3.075	3.100	3.050	3.075	1,436,000	4,407,900	3.0696	1.661	1.661	1.675	1.648	1.661	2,657,697	1.6585	0.00%
2005-08-16	0	3.075	3.075	3.100	3.075	3.100	268,000	828,450	3.0912	1.661	1.661	1.675	1.661	1.675	496,005	1.6702	0.00%
2005-08-15	0	3.075	3.075	3.100	3.075	3.125	754,000	2,324,850	3.0834	1.661	1.661	1.675	1.661	1.688	1,395,476	1.6660	-1.60%
2005-08-12	0	3.125	3.125	3.150	3.100	3.150	1,022,000	3,193,800	3.1250	1.688	1.688	1.702	1.675	1.702	1,891,480	1.6885	0.00%
2005-08-11	0	3.125	3.125	3.150	3.125	3.225	888,000	2,801,000	3.1543	1.688	1.688	1.702	1.688	1.743	1,643,478	1.7043	-2.34%
2005-08-10	0	3.200	3.175	3.225	3.150	3.200	2,022,000	6,423,300	3.1767	1.729	1.716	1.743	1.702	1.729	3,742,244	1.7164	2.40%
2005-08-09	0	3.125	3.125	3.150	3.075	3.150	1,684,000	5,247,700	3.1162	1.688	1.688	1.702	1.661	1.702	3,116,686	1.6837	1.63%
2005-08-08	0	3.075	3.050	3.075	3.000	3.100	1,090,000	3,336,000	3.0606	1.661	1.648	1.661	1.621	1.675	2,017,332	1.6537	0.82%
2005-08-05	0	3.050	3.000	3.050	3.000	3.050	620,000	1,868,750	3.0141	1.648	1.621	1.648	1.621	1.648	1,147,473	1.6286	0.83%
2005-08-04	0	3.025	3.000	3.025	3.000	3.050	654,000	1,971,200	3.0141	1.634	1.621	1.634	1.621	1.648	1,210,399	1.6286	-0.82%
2005-08-03	0	3.050	3.000	3.050	3.000	3.050	2,300,960	6,913,234	3.0045	1.648	1.621	1.648	1.621	1.648	4,258,533	1.6234	1.67%
2005-08-02	0	3.000	3.000	3.025	3.000	3.050	1,672,000	5,060,250	3.0265	1.621	1.621	1.634	1.621	1.648	3,094,477	1.6353	0.84%
2005-08-01	0	2.975	2.975	3.000	2.975	3.000	574,000	1,708,550	2.9766	1.607	1.607	1.621	1.607	1.621	1,062,338	1.6083	0.00%
2005-07-29	0	2.975	2.975	3.000	2.975	3.000	260,000	775,400	2.9823	1.607	1.607	1.621	1.607	1.621	481,199	1.6114	-0.83%
2005-07-28	0	3.000	3.000	3.025	2.975	3.000	700,000	2,098,450	2.9978	1.621	1.621	1.634	1.607	1.621	1,295,535	1.6198	0.84%
2005-07-27	0	2.975	2.950	2.975	2.950	3.000	464,000	1,380,750	2.9758	1.607	1.594	1.607	1.594	1.621	858,754	1.6079	0.00%
2005-07-26	0	2.975	2.975	3.000	2.950	3.000	386,000	1,144,050	2.9639	1.607	1.607	1.621	1.594	1.621	714,395	1.6014	0.00%
2005-07-25	0	2.975	2.975	3.000	2.975	3.050	684,000	2,067,000	3.0219	1.607	1.607	1.621	1.607	1.648	1,265,922	1.6328	-1.65%
2005-07-22	0	3.025	3.025	3.050	2.975	3.050	994,000	2,986,300	3.0043	1.634	1.634	1.648	1.607	1.648	1,839,659	1.6233	2.54%
2005-07-21	0	2.950	2.950	2.975	2.950	3.000	978,000	2,903,100	2.9684	1.594	1.594	1.607	1.594	1.621	1,810,047	1.6039	0.85%
2005-07-20	0	2.925	2.875	2.950	2.925	2.925	24,000	70,200	2.9250	1.580	1.553	1.594	1.580	1.580	44,418	1.5804	0.00%
2005-07-19	0	2.925	2.900	2.925	2.875	2.925	622,000	1,802,200	2.8974	1.580	1.567	1.580	1.553	1.580	1,151,175	1.5655	1.74%
2005-07-18	0	2.875	2.875	2.900	2.850	2.900	592,000	1,705,250	2.8805	1.553	1.553	1.567	1.540	1.567	1,095,652	1.5564	0.00%
2005-07-15	0	2.875	2.875	2.900	2.875	2.925	372,000	1,074,050	2.8872	1.553	1.553	1.567	1.553	1.580	688,484	1.5600	-0.86%
2005-07-14	0	2.900	2.900	2.925	2.875	2.900	530,000	1,536,250	2.8986	1.567	1.567	1.580	1.553	1.567	980,905	1.5662	0.87%
2005-07-13	0	2.875	2.875	2.900	2.875	2.900	126,000	363,150	2.8821	1.553	1.553	1.567	1.553	1.567	233,196	1.5573	0.00%
2005-07-12	0	2.875	2.875	2.900	2.875	2.900	328,000	944,250	2.8788	1.553	1.553	1.567	1.553	1.567	607,050	1.5555	0.00%
2005-07-11	0	2.875	2.875	2.900	2.850	2.875	400,000	1,147,750	2.8694	1.553	1.553	1.567	1.540	1.553	740,305	1.5504	0.88%
2005-07-08	0	2.850	2.850	2.875	2.850	2.900	434,000	1,242,300	2.8624	1.540	1.540	1.553	1.540	1.567	803,231	1.5466	0.00%
2005-07-07	0	2.850	2.850	2.875	2.850	2.925	388,000	1,114,200	2.8716	1.540	1.540	1.553	1.540	1.580	718,096	1.5516	-2.56%
2005-07-06	0	2.925	2.900	2.925	2.875	2.925	310,000	898,350	2.8979	1.580	1.567	1.580	1.553	1.580	573,737	1.5658	1.74%
2005-07-05	0	2.875	2.875	2.900	2.875	2.900	610,000	1,756,450	2.8794	1.553	1.553	1.567	1.553	1.567	1,128,966	1.5558	-0.86%
2005-07-04	0	2.900	2.900	2.925	2.900	2.950	622,000	1,807,150	2.9054	1.567	1.567	1.580	1.567	1.594	1,151,175	1.5698	0.00%
2005-06-30	0	2.900	2.875	2.900	2.900	2.925	540,000	1,566,750	2.9014	1.567	1.553	1.567	1.567	1.580	999,412	1.5677	-1.69%
2005-06-29	0	2.950	2.900	2.950	2.900	2.950	1,106,000	3,213,950	2.9059	1.594	1.567	1.594	1.567	1.594	2,046,945	1.5701	1.72%
2005-06-28	0	2.900	2.900	2.925	2.875	2.900	1,774,000	5,144,350	2.8999	1.567	1.567	1.580	1.553	1.567	3,283,255	1.5668	0.00%
2005-06-27	0	2.900	2.900	2.925	2.875	2.925	216,000	625,900	2.8977	1.567	1.567	1.580	1.553	1.580	399,765	1.5657	0.00%
2005-06-24	0	2.900	2.900	2.925	2.875	2.925	456,000	1,320,650	2.8962	1.567	1.567	1.580	1.553	1.580	843,948	1.5648	0.00%
2005-06-23	0	2.900	2.900	2.925	2.900	2.975	1,052,000	3,071,050	2.9192	1.567	1.567	1.580	1.567	1.607	1,947,003	1.5773	-1.69%
2005-06-22	0	2.950	2.950	2.975	2.900	2.950	868,000	2,548,350	2.9359	1.594	1.594	1.607	1.567	1.594	1,606,463	1.5863	1.72%
2005-06-21	0	2.900	2.875	2.900	2.875	2.900	150,000	433,050	2.8870	1.567	1.553	1.567	1.553	1.567	277,615	1.5599	0.87%
2005-06-20	0	2.875	2.875	2.900	2.825	2.875	776,000	2,226,250	2.8689	1.553	1.553	1.567	1.526	1.553	1,436,193	1.5501	0.00%
2005-06-17	0	2.875	2.825	2.875	2.825	2.875	370,000	1,052,550	2.8447	1.553	1.526	1.553	1.526	1.553	684,783	1.5371	2.68%
2005-06-16	0	2.800	2.800	2.825	2.800	2.825	34,000	96,000	2.8235	1.513	1.513	1.526	1.513	1.526	62,926	1.5256	0.00%
2005-06-15	0	2.800	2.800	2.825	2.800	2.825	54,000	151,700	2.8093	1.513	1.513	1.526	1.513	1.526	99,941	1.5179	0.00%
2005-06-14	0	2.800	2.775	2.825	2.775	2.850	444,000	1,248,000	2.8108	1.513	1.499	1.526	1.499	1.540	821,739	1.5187	-1.75%
2005-06-13	0	2.850	2.825	2.875	2.800	2.875	356,000	1,004,950	2.8229	1.540	1.526	1.553	1.513	1.553	658,872	1.5253	1.79%
2005-06-10	0	2.800	2.825	2.850	2.800	2.850	888,000	2,511,800	2.8286	1.513	1.526	1.540	1.513	1.540	1,643,478	1.5283	-1.75%
2005-06-09	0	2.850	2.825	2.850	2.800	2.850	528,000	1,499,900	2.8407	1.540	1.526	1.540	1.513	1.540	977,203	1.5349	1.79%
2005-06-08	0	2.800	2.775	2.800	2.775	2.825	746,000	2,086,100	2.7964	1.513	1.499	1.513	1.499	1.526	1,380,670	1.5109	0.00%
2005-06-07	0	2.800	2.800	2.825	2.800	2.800	176,000	492,800	2.8000	1.513	1.513	1.526	1.513	1.513	325,734	1.5129	0.00%
2005-06-06	0	2.800	2.800	2.850	2.750	2.825	682,000	1,902,200	2.7891	1.513	1.513	1.540	1.486	1.526	1,262,221	1.5070	1.82%
2005-06-03	0	2.750	2.725	2.775	2.725	2.775	956,000	2,632,550	2.7537	1.486	1.472	1.499	1.472	1.499	1,769,330	1.4879	-0.90%
2005-06-02	0	2.775	2.775	2.800	2.775	2.800	1,126,000	3,133,300	2.7827	1.499	1.499	1.513	1.499	1.513	2,083,960	1.5035	0.00%
2005-06-01	0	2.775	2.775	2.800	2.775	2.800	612,000	1,703,800	2.7840	1.499	1.499	1.513	1.499	1.513	1,132,667	1.5042	0.00%
2005-05-31	0	2.775	2.750	2.775	2.775	2.800	340,000	944,000	2.7765	1.499	1.486	1.499	1.499	1.513	629,260	1.5002	-0.89%
2005-05-30	0	2.800	2.775	2.800	2.775	2.800	206,000	574,000	2.7864	1.513	1.499	1.513	1.499	1.513	381,257	1.5055	0.00%
2005-05-27	0	2.800	2.775	2.800	2.775	2.800	280,000	780,350	2.7870	1.513	1.499	1.513	1.499	1.513	518,214	1.5058	1.82%
2005-05-26	0	2.750	2.750	2.775	2.750	2.775	432,000	1,196,100	2.7688	1.486	1.486	1.499	1.486	1.499	799,530	1.4960	-1.79%
2005-05-25	0	2.800	2.775	2.800	2.750	2.800	414,000	1,149,600	2.7768	1.513	1.499	1.513	1.486	1.513	766,216	1.5004	0.90%
2005-05-24	0	2.775	2.775	2.825	2.775	2.825	574,000	1,608,250	2.8018	1.499	1.499	1.526	1.499	1.526	1,062,338	1.5139	-0.89%
2005-05-23	0	2.800	2.775	2.800	2.775	2.800	70,000	195,500	2.7929	1.513	1.499	1.513	1.499	1.513	129,553	1.5090	0.90%
2005-05-20	0	2.775	2.775	2.800	2.725	2.825	506,000	1,401,750	2.7703	1.499	1.499	1.513	1.472	1.526	936,486	1.4968	1.83%
2005-05-19	0	2.725	2.725	2.750	2.725	2.800	398,000	1,103,400	2.7724	1.472	1.472	1.486	1.472	1.513	736,604	1.4980	-1.80%
2005-05-18	0	2.775	2.750	2.800	2.750	2.800	558,000	1,548,500	2.7751	1.499	1.486	1.513	1.486	1.513	1,032,726	1.4994	1.24%
2005-05-17	0	2.775	2.775	2.825	2.775	2.900	3,282,800	9,259,590	2.8206	1.481	1.481	1.508	1.481	1.548	6,151,051	1.5054	-3.48%
2005-05-13	0	2.875	2.875	2.900	2.875	2.950	2,426,000	7,034,300	2.8995	1.534	1.534	1.548	1.534	1.574	4,545,647	1.5475	-3.36%
2005-05-12	0	2.975	2.975	3.000	2.975	3.000	162,000	482,500	2.9784	1.588	1.588	1.601	1.588	1.601	303,543	1.5896	0.85%
2005-05-11	0	2.950	2.950	2.975	2.950	3.025	1,020,000	3,024,600	2.9653	1.574	1.574	1.588	1.574	1.614	1,911,195	1.5826	-2.48%
2005-05-10	0	3.025	3.025	3.050	3.000	3.025	806,000	2,432,100	3.0175	1.614	1.614	1.628	1.601	1.614	1,510,219	1.6104	0.83%
2005-05-09	0	3.000	3.000	3.025	3.000	3.075	204,000	615,900	3.0191	1.601	1.601	1.614	1.601	1.641	382,239	1.6113	-0.83%
2005-05-06	0	3.025	3.025	3.050	3.025	3.075	214,000	651,600	3.0449	1.614	1.614	1.628	1.614	1.641	400,976	1.6250	-1.63%
2005-05-05	0	3.075	3.050	3.075	3.025	3.075	660,000	2,002,450	3.0340	1.641	1.628	1.641	1.614	1.641	1,236,656	1.6192	1.65%
2005-05-04	0	3.025	3.000	3.025	3.000	3.025	362,000	1,088,200	3.0061	1.614	1.601	1.614	1.601	1.614	678,287	1.6043	0.83%
2005-05-03	0	3.000	3.000	3.025	3.000	3.025	358,000	1,082,450	3.0236	1.601	1.601	1.614	1.601	1.614	670,792	1.6137	-0.83%
2005-04-29	0	3.025	3.000	3.025	3.000	3.025	380,000	1,143,400	3.0089	1.614	1.601	1.614	1.601	1.614	712,014	1.6059	-0.82%
2005-04-28	0	3.050	3.025	3.050	3.000	3.050	598,000	1,807,450	3.0225	1.628	1.614	1.628	1.601	1.628	1,120,485	1.6131	0.00%
2005-04-27	0	3.050	3.000	3.050	3.000	3.050	588,000	1,777,750	3.0234	1.628	1.601	1.628	1.601	1.628	1,101,748	1.6136	0.00%
2005-04-26	0	3.050	3.025	3.050	2.975	3.050	1,496,000	4,519,750	3.0212	1.628	1.614	1.628	1.588	1.628	2,803,086	1.6124	2.52%
2005-04-25	0	2.975	2.975	3.000	2.950	3.000	1,056,000	3,158,650	2.9911	1.588	1.588	1.601	1.574	1.601	1,978,649	1.5964	0.85%
2005-04-22	0	2.950	2.975	3.000	2.950	3.050	2,714,000	8,112,200	2.9890	1.574	1.588	1.601	1.574	1.628	5,085,279	1.5952	-2.48%
2005-04-21	0	3.025	3.025	3.050	3.000	3.200	3,984,000	12,236,850	3.0715	1.614	1.614	1.628	1.601	1.708	7,464,904	1.6393	-4.72%
2005-04-20	0	3.175	3.175	3.200	3.150	3.225	828,000	2,644,600	3.1940	1.694	1.694	1.708	1.681	1.721	1,551,441	1.7046	0.79%
2005-04-19	0	3.150	3.125	3.150	3.125	3.150	190,000	598,150	3.1482	1.681	1.668	1.681	1.668	1.681	356,007	1.6802	1.61%
2005-04-18	0	3.100	3.100	3.125	3.100	3.150	1,566,000	4,872,750	3.1116	1.654	1.654	1.668	1.654	1.681	2,934,247	1.6606	-2.36%
2005-04-15	0	3.175	3.175	3.200	3.175	3.200	838,000	2,667,700	3.1834	1.694	1.694	1.708	1.694	1.708	1,570,178	1.6990	-0.78%
2005-04-14	0	3.200	3.175	3.200	3.175	3.200	98,000	312,650	3.1903	1.708	1.694	1.708	1.694	1.708	183,625	1.7027	0.79%
2005-04-13	0	3.175	3.175	3.200	3.150	3.200	248,000	785,850	3.1688	1.694	1.694	1.708	1.681	1.708	464,683	1.6912	0.79%
2005-04-12	0	3.150	3.150	3.175	3.150	3.175	614,000	1,935,150	3.1517	1.681	1.681	1.694	1.681	1.694	1,150,465	1.6821	0.00%
2005-04-11	0	3.150	3.125	3.150	3.100	3.200	768,000	2,401,750	3.1273	1.681	1.668	1.681	1.654	1.708	1,439,018	1.6690	0.00%
2005-04-08	0	3.150	3.150	3.175	3.150	3.175	856,000	2,703,100	3.1578	1.681	1.681	1.694	1.681	1.694	1,603,905	1.6853	-0.79%
2005-04-07	0	3.175	3.150	3.200	3.175	3.225	158,000	506,300	3.2044	1.694	1.681	1.708	1.694	1.721	296,048	1.7102	-1.55%
2005-04-06	0	3.225	3.175	3.225	3.200	3.250	484,000	1,560,750	3.2247	1.721	1.694	1.721	1.708	1.735	906,881	1.7210	-0.77%
2005-04-04	0	3.250	3.200	3.250	3.175	3.275	356,000	1,140,500	3.2037	1.735	1.708	1.735	1.694	1.748	667,045	1.7098	1.56%
2005-04-01	0	3.200	3.200	3.250	3.125	3.250	786,000	2,504,950	3.1870	1.708	1.708	1.735	1.668	1.735	1,472,745	1.7009	0.00%
2005-03-31	0	3.200	3.175	3.200	3.125	3.200	802,000	2,540,750	3.1680	1.708	1.694	1.708	1.668	1.708	1,502,724	1.6908	3.23%
2005-03-30	0	3.100	3.100	3.125	3.075	3.125	424,000	1,313,400	3.0976	1.654	1.654	1.668	1.641	1.668	794,458	1.6532	0.00%
2005-03-29	0	3.100	3.100	3.125	3.100	3.200	708,000	2,207,250	3.1176	1.654	1.654	1.668	1.654	1.708	1,326,594	1.6638	-3.13%
2005-03-24	0	3.200	3.150	3.200	3.075	3.200	1,532,000	4,813,800	3.1422	1.708	1.681	1.708	1.641	1.708	2,870,540	1.6770	4.07%
2005-03-23	0	3.075	3.075	3.100	3.050	3.175	5,916,000	18,308,850	3.0948	1.641	1.641	1.654	1.628	1.694	11,084,933	1.6517	-3.91%
2005-03-22	0	3.200	3.200	3.225	3.200	3.300	1,830,000	5,927,600	3.2391	1.708	1.708	1.721	1.708	1.761	3,428,909	1.7287	-3.03%
2005-03-21	0	3.300	3.275	3.300	3.275	3.325	1,222,000	4,038,500	3.3048	1.761	1.748	1.761	1.748	1.775	2,289,687	1.7638	0.76%
2005-03-18	0	3.275	3.275	3.300	3.250	3.300	576,000	1,887,350	3.2766	1.748	1.748	1.761	1.735	1.761	1,079,263	1.7487	0.00%
2005-03-17	0	3.275	3.250	3.275	3.250	3.300	762,000	2,495,300	3.2747	1.748	1.735	1.748	1.735	1.761	1,427,775	1.7477	-0.76%
2005-03-16	0	3.300	3.250	3.300	3.250	3.300	902,000	2,947,700	3.2680	1.761	1.735	1.761	1.735	1.761	1,690,096	1.7441	1.54%
2005-03-15	0	3.250	3.250	3.275	3.225	3.300	704,000	2,289,850	3.2526	1.735	1.735	1.748	1.721	1.761	1,319,100	1.7359	0.00%
2005-03-14	0	3.250	3.250	3.300	3.250	3.300	2,762,000	9,048,000	3.2759	1.735	1.735	1.761	1.735	1.761	5,175,217	1.7483	-0.76%
2005-03-11	0	3.275	3.250	3.275	3.225	3.275	1,496,000	4,863,900	3.2513	1.748	1.735	1.748	1.721	1.748	2,803,086	1.7352	1.55%
2005-03-10	0	3.225	3.225	3.275	3.225	3.275	2,386,000	7,754,950	3.2502	1.721	1.721	1.748	1.721	1.748	4,470,698	1.7346	-1.53%
2005-03-09	0	3.275	3.250	3.275	3.275	3.300	2,942,000	9,636,200	3.2754	1.748	1.735	1.748	1.748	1.761	5,512,487	1.7481	0.00%
2005-03-08	0	3.275	3.275	3.300	3.250	3.300	998,000	3,262,800	3.2693	1.748	1.748	1.761	1.735	1.761	1,869,973	1.7448	1.55%
2005-03-07	0	3.225	3.225	3.250	3.225	3.300	2,796,000	9,121,850	3.2625	1.721	1.721	1.735	1.721	1.761	5,238,924	1.7412	-0.77%
2005-03-04	0	3.250	3.225	3.250	3.225	3.275	3,198,000	10,392,700	3.2497	1.735	1.721	1.735	1.721	1.748	5,992,159	1.7344	-0.76%
2005-03-03	0	3.275	3.250	3.275	3.225	3.325	3,438,000	11,246,900	3.2713	1.748	1.735	1.748	1.721	1.775	6,441,852	1.7459	0.77%
2005-03-02	0	3.250	3.250	3.300	3.250	3.350	7,604,938	25,130,934	3.3046	1.735	1.735	1.761	1.735	1.788	14,249,531	1.7636	-2.99%
2005-03-01	0	3.350	3.325	3.350	3.325	3.450	4,642,000	15,557,400	3.3514	1.788	1.775	1.788	1.775	1.841	8,697,812	1.7887	-1.47%
2005-02-28	0	3.400	3.400	3.425	3.375	3.500	1,692,000	5,789,950	3.4220	1.815	1.815	1.828	1.801	1.868	3,170,336	1.8263	-1.45%
2005-02-25	0	3.450	3.425	3.475	3.400	3.500	2,048,000	7,027,450	3.4314	1.841	1.828	1.855	1.815	1.868	3,837,380	1.8313	-1.43%
2005-02-24	0	3.500	3.475	3.525	3.475	3.550	1,146,000	4,014,100	3.5027	1.868	1.855	1.881	1.855	1.895	2,147,284	1.8694	0.72%
2005-02-23	0	3.475	3.450	3.475	3.350	3.500	4,248,000	14,685,950	3.4571	1.855	1.841	1.855	1.788	1.868	7,959,566	1.8451	2.21%
2005-02-22	0	3.400	3.350	3.400	3.375	3.400	1,448,000	4,897,500	3.3823	1.815	1.788	1.815	1.801	1.815	2,713,148	1.8051	0.00%
2005-02-21	0	3.400	3.375	3.400	3.350	3.450	3,914,000	13,276,000	3.3919	1.815	1.801	1.815	1.788	1.841	7,333,744	1.8103	-2.16%
2005-02-18	0	3.475	3.450	3.475	3.450	3.475	206,000	714,300	3.4675	1.855	1.841	1.855	1.841	1.855	385,987	1.8506	0.00%
2005-02-17	0	3.475	3.450	3.475	3.425	3.475	818,000	2,820,900	3.4485	1.855	1.841	1.855	1.828	1.855	1,532,704	1.8405	-0.71%
2005-02-16	0	3.500	3.475	3.500	3.450	3.525	986,000	3,438,450	3.4873	1.868	1.855	1.868	1.841	1.881	1,847,489	1.8611	0.00%
2005-02-15	0	3.500	3.450	3.500	3.425	3.500	3,074,000	10,649,300	3.4643	1.868	1.841	1.868	1.828	1.868	5,759,818	1.8489	-0.71%
2005-02-14	0	3.525	3.525	3.550	3.500	3.575	3,626,000	12,834,600	3.5396	1.881	1.881	1.895	1.868	1.908	6,794,112	1.8891	1.44%
2005-02-08	0	3.475	3.475	3.500	3.475	3.500	552,000	1,918,600	3.4757	1.855	1.855	1.868	1.855	1.868	1,034,294	1.8550	0.00%
2005-02-07	0	3.475	3.475	3.500	3.475	3.500	436,000	1,516,100	3.4773	1.855	1.855	1.868	1.855	1.868	816,942	1.8558	1.46%
2005-02-04	0	3.425	3.425	3.450	3.425	3.475	1,536,000	5,319,000	3.4629	1.828	1.828	1.841	1.828	1.855	2,878,035	1.8481	-0.72%
2005-02-03	0	3.450	3.450	3.475	3.450	3.475	510,000	1,764,650	3.4601	1.841	1.841	1.855	1.841	1.855	955,598	1.8466	-0.72%
2005-02-02	0	3.475	3.450	3.500	3.450	3.500	1,450,000	5,046,800	3.4806	1.855	1.841	1.868	1.841	1.868	2,716,895	1.8576	0.00%
2005-02-01	0	3.475	3.400	3.475	3.400	3.500	3,124,000	10,863,400	3.4774	1.855	1.815	1.855	1.815	1.868	5,853,504	1.8559	-0.71%
2005-01-31	0	3.500	3.500	3.525	3.425	3.525	3,884,000	13,543,700	3.4870	1.868	1.868	1.881	1.828	1.881	7,277,532	1.8610	2.19%
2005-01-28	0	3.425	3.400	3.425	3.375	3.500	3,600,000	12,319,300	3.4220	1.828	1.815	1.828	1.801	1.868	6,745,395	1.8263	1.48%
2005-01-27	0	3.375	3.375	3.400	3.325	3.575	8,364,000	28,475,500	3.4045	1.801	1.801	1.815	1.775	1.908	15,671,802	1.8170	-4.93%
2005-01-26	0	3.550	3.550	3.575	3.550	3.700	10,612,000	38,152,000	3.5952	1.895	1.895	1.908	1.895	1.975	19,883,926	1.9187	-2.74%
2005-01-25	0	3.650	3.650	3.675	3.650	3.675	5,782,000	21,184,900	3.6639	1.948	1.948	1.961	1.948	1.961	10,833,854	1.9554	0.00%
2005-01-24	0	3.650	3.650	3.675	3.625	3.700	3,434,000	12,530,100	3.6488	1.948	1.948	1.961	1.935	1.975	6,434,358	1.9474	0.00%
2005-01-21	0	3.650	3.650	3.675	3.625	3.700	6,652,000	24,332,150	3.6579	1.948	1.948	1.961	1.935	1.975	12,463,991	1.9522	-1.35%
2005-01-20	0	3.700	3.675	3.700	3.575	3.700	21,058,000	76,641,100	3.6395	1.975	1.961	1.975	1.908	1.975	39,456,815	1.9424	3.50%
2005-01-19	0	3.575	3.575	3.600	3.525	3.600	7,264,000	25,883,300	3.5632	1.908	1.908	1.921	1.881	1.921	13,610,709	1.9017	0.70%
2005-01-18	0	3.550	3.525	3.550	3.500	3.600	5,390,000	19,201,000	3.5623	1.895	1.881	1.895	1.868	1.921	10,099,356	1.9012	0.00%
2005-01-17	0	3.550	3.525	3.550	3.450	3.575	11,796,000	41,786,350	3.5424	1.895	1.881	1.895	1.841	1.908	22,102,412	1.8906	4.41%
2005-01-14	0	3.400	3.375	3.400	3.250	3.400	6,806,000	22,916,600	3.3671	1.815	1.801	1.815	1.735	1.815	12,752,544	1.7970	3.03%
2005-01-13	0	3.300	3.300	3.325	3.275	3.325	570,000	1,879,050	3.2966	1.761	1.761	1.775	1.748	1.775	1,068,021	1.7594	-0.75%
2005-01-12	0	3.325	3.275	3.325	3.175	3.325	1,814,000	5,942,250	3.2758	1.775	1.748	1.775	1.694	1.775	3,398,930	1.7483	4.72%
2005-01-11	0	3.175	3.175	3.200	3.150	3.275	536,000	1,717,050	3.2035	1.694	1.694	1.708	1.681	1.748	1,004,314	1.7097	-2.31%
2005-01-10	0	3.250	3.225	3.250	3.125	3.350	1,366,000	4,457,150	3.2629	1.735	1.721	1.735	1.668	1.788	2,559,503	1.7414	2.36%
2005-01-07	0	3.175	3.150	3.175	3.125	3.300	1,386,000	4,417,650	3.1873	1.694	1.681	1.694	1.668	1.761	2,596,977	1.7011	-3.05%
2005-01-06	0	3.275	3.250	3.275	3.200	3.325	1,726,000	5,652,100	3.2747	1.748	1.735	1.748	1.708	1.775	3,234,042	1.7477	1.55%
2005-01-05	0	3.225	3.225	3.250	3.175	3.375	3,374,000	10,993,550	3.2583	1.721	1.721	1.735	1.694	1.801	6,321,934	1.7390	-5.15%
2005-01-04	0	3.400	3.350	3.425	3.300	3.425	2,184,000	7,323,100	3.3531	1.815	1.788	1.828	1.761	1.828	4,092,206	1.7895	0.00%
2005-01-03	0	3.400	3.400	3.450	3.375	3.425	1,574,000	5,345,050	3.3958	1.815	1.815	1.841	1.801	1.828	2,949,237	1.8124	-0.73%
2004-12-31	0	3.425	3.400	3.425	3.350	3.425	1,906,000	6,455,550	3.3870	1.828	1.815	1.828	1.788	1.828	3,571,312	1.8076	0.00%
2004-12-30	0	3.425	3.400	3.425	3.250	3.450	7,598,000	25,616,150	3.3714	1.828	1.815	1.828	1.735	1.841	14,236,531	1.7993	5.38%
2004-12-29	0	3.250	3.250	3.275	3.225	3.300	1,782,000	5,800,900	3.2553	1.735	1.735	1.748	1.721	1.761	3,338,971	1.7373	1.56%
2004-12-28	0	3.200	3.200	3.225	3.125	3.200	1,436,000	4,553,050	3.1706	1.708	1.708	1.721	1.668	1.708	2,690,663	1.6922	3.23%
2004-12-24	0	3.100	3.100	3.150	3.075	3.150	682,000	2,129,600	3.1226	1.654	1.654	1.681	1.641	1.681	1,277,878	1.6665	0.00%
2004-12-23	0	3.100	3.100	3.125	3.100	3.125	962,000	2,982,204	3.1000	1.654	1.654	1.668	1.654	1.668	1,802,520	1.6545	0.81%
2004-12-22	0	3.075	3.075	3.100	3.075	3.125	530,000	1,639,050	3.0925	1.641	1.641	1.654	1.641	1.668	993,072	1.6505	-2.38%
2004-12-21	0	3.150	3.125	3.175	3.050	3.175	1,186,000	3,721,100	3.1375	1.681	1.668	1.694	1.628	1.694	2,222,233	1.6745	3.28%
2004-12-20	0	3.050	3.050	3.075	3.025	3.075	820,000	2,498,550	3.0470	1.628	1.628	1.641	1.614	1.641	1,536,451	1.6262	0.00%
2004-12-17	0	3.050	3.025	3.050	3.050	3.050	166,000	506,300	3.0500	1.628	1.614	1.628	1.628	1.628	311,038	1.6278	0.00%
2004-12-16	0	3.050	3.050	3.075	3.025	3.075	842,000	2,577,400	3.0610	1.628	1.628	1.641	1.614	1.641	1,577,673	1.6337	0.00%
2004-12-15	0	3.050	3.050	3.075	3.025	3.100	918,000	2,805,050	3.0556	1.628	1.628	1.641	1.614	1.654	1,720,076	1.6308	-0.81%
2004-12-14	0	3.075	3.050	3.075	3.050	3.125	1,962,000	6,021,100	3.0689	1.641	1.628	1.641	1.628	1.668	3,676,240	1.6378	-0.81%
2004-12-13	0	3.100	3.075	3.100	3.075	3.150	456,000	1,416,400	3.1061	1.654	1.641	1.654	1.641	1.681	854,417	1.6577	-2.36%
2004-12-10	0	3.175	3.150	3.200	3.075	3.200	2,412,000	7,552,550	3.1312	1.694	1.681	1.708	1.641	1.708	4,519,415	1.6711	3.25%
2004-12-09	0	3.075	3.075	3.100	3.000	3.125	994,000	3,051,050	3.0695	1.641	1.641	1.654	1.601	1.668	1,862,479	1.6382	-2.38%
2004-12-08	0	3.150	3.100	3.175	3.100	3.200	336,000	1,054,650	3.1388	1.681	1.654	1.694	1.654	1.708	629,570	1.6752	-0.79%
2004-12-07	0	3.175	3.150	3.200	3.175	3.225	206,000	657,900	3.1937	1.694	1.681	1.708	1.694	1.721	385,987	1.7045	-2.31%
2004-12-06	0	3.250	3.225	3.250	3.200	3.300	970,000	3,171,250	3.2693	1.735	1.721	1.735	1.708	1.761	1,817,509	1.7448	0.00%
2004-12-03	0	3.250	3.250	3.275	3.225	3.275	838,000	2,726,750	3.2539	1.735	1.735	1.748	1.721	1.748	1,570,178	1.7366	-1.52%
2004-12-02	0	3.300	3.300	3.325	3.250	3.325	1,512,000	4,980,100	3.2937	1.761	1.761	1.775	1.735	1.775	2,833,066	1.7578	0.00%
2004-12-01	0	3.300	3.275	3.300	3.250	3.325	618,000	2,022,000	3.2718	1.761	1.748	1.761	1.735	1.775	1,157,960	1.7462	-0.75%
2004-11-30	0	3.325	3.275	3.325	3.200	3.325	4,780,000	15,718,500	3.2884	1.775	1.748	1.775	1.708	1.775	8,956,386	1.7550	5.56%
2004-11-29	0	3.150	3.150	3.200	3.150	3.200	1,100,000	3,500,700	3.1825	1.681	1.681	1.708	1.681	1.708	2,061,093	1.6985	0.00%
2004-11-26	0	3.150	3.150	3.200	3.150	3.200	630,000	2,004,450	3.1817	1.681	1.681	1.708	1.681	1.708	1,180,444	1.6980	0.00%
2004-11-25	0	3.150	3.150	3.175	3.100	3.275	1,582,000	4,998,150	3.1594	1.681	1.681	1.694	1.654	1.748	2,964,226	1.6862	-3.08%
2004-11-24	0	3.250	3.200	3.250	3.200	3.250	1,012,000	3,268,850	3.2301	1.735	1.708	1.735	1.708	1.735	1,896,206	1.7239	0.00%
2004-11-23	0	3.250	3.225	3.250	3.200	3.275	1,978,000	6,441,300	3.2565	1.735	1.721	1.735	1.708	1.748	3,706,220	1.7380	1.56%
2004-11-22	0	3.200	3.200	3.225	3.050	3.225	2,528,000	8,008,750	3.1680	1.708	1.708	1.721	1.628	1.721	4,736,766	1.6908	4.07%
2004-11-19	0	3.075	3.075	3.100	3.075	3.125	202,000	624,350	3.0908	1.641	1.641	1.654	1.641	1.668	378,492	1.6496	-0.81%
2004-11-18	0	3.100	3.075	3.125	3.075	3.125	1,056,000	3,264,150	3.0911	1.654	1.641	1.668	1.641	1.668	1,978,649	1.6497	-0.80%
2004-11-17	0	3.125	3.100	3.125	3.075	3.125	980,000	3,033,250	3.0952	1.668	1.654	1.668	1.641	1.668	1,836,246	1.6519	0.81%
2004-11-16	0	3.100	3.075	3.100	3.075	3.125	1,778,000	5,512,350	3.1003	1.654	1.641	1.654	1.641	1.668	3,331,476	1.6546	0.00%
2004-11-15	0	3.100	3.075	3.100	3.025	3.100	1,662,000	5,104,450	3.0713	1.654	1.641	1.654	1.614	1.654	3,114,124	1.6391	1.64%
2004-11-12	0	3.050	3.025	3.050	3.025	3.050	1,552,000	4,719,750	3.0411	1.628	1.614	1.628	1.614	1.628	2,908,015	1.6230	0.00%
2004-11-11	0	3.050	3.025	3.050	3.000	3.075	924,000	2,812,400	3.0437	1.628	1.614	1.628	1.601	1.641	1,731,318	1.6244	-0.81%
2004-11-10	0	3.075	3.050	3.075	2.975	3.075	3,612,000	10,961,650	3.0348	1.641	1.628	1.641	1.588	1.641	6,767,880	1.6197	3.36%
2004-11-09	0	2.975	2.950	2.975	2.825	2.975	2,480,000	7,239,050	2.9190	1.588	1.574	1.588	1.508	1.588	4,646,828	1.5578	4.39%
2004-11-08	0	2.850	2.850	2.875	2.850	2.875	836,000	2,397,700	2.8681	1.521	1.521	1.534	1.521	1.534	1,566,431	1.5307	0.00%
2004-11-05	0	2.850	2.825	2.850	2.825	2.875	894,000	2,540,300	2.8415	1.521	1.508	1.521	1.508	1.534	1,675,106	1.5165	1.79%
2004-11-04	0	2.800	2.800	2.825	2.800	2.850	842,000	2,372,150	2.8173	1.494	1.494	1.508	1.494	1.521	1,577,673	1.5036	-0.88%
2004-11-03	0	2.825	2.825	2.850	2.825	2.825	658,000	1,858,850	2.8250	1.508	1.508	1.521	1.508	1.508	1,232,908	1.5077	0.00%
2004-11-02	0	2.825	2.825	2.850	2.800	2.825	1,130,000	3,176,000	2.8106	1.508	1.508	1.521	1.494	1.508	2,117,305	1.5000	0.89%
2004-11-01	0	2.800	2.800	2.825	2.775	2.825	514,000	1,442,350	2.8061	1.494	1.494	1.508	1.481	1.508	963,093	1.4976	-0.88%
2004-10-29	0	2.825	2.800	2.825	2.800	2.850	266,000	750,650	2.8220	1.508	1.494	1.508	1.494	1.521	498,410	1.5061	-0.88%
2004-10-28	0	2.850	2.850	2.875	2.825	2.850	740,000	2,098,850	2.8363	1.521	1.521	1.534	1.508	1.521	1,386,553	1.5137	0.88%
2004-10-27	0	2.825	2.825	2.850	2.825	2.850	112,000	317,750	2.8371	1.508	1.508	1.521	1.508	1.521	209,857	1.5141	-0.88%
2004-10-26	0	2.850	2.825	2.875	2.850	2.850	50,000	142,500	2.8500	1.521	1.508	1.534	1.521	1.521	93,686	1.5210	0.88%
2004-10-25	0	2.825	2.825	2.875	2.825	2.875	338,000	963,800	2.8515	1.508	1.508	1.534	1.508	1.534	633,318	1.5218	-2.59%
2004-10-21	0	2.900	2.850	2.900	2.875	2.925	654,000	1,896,400	2.8997	1.548	1.521	1.548	1.534	1.561	1,225,413	1.5476	0.00%
2004-10-20	0	2.900	2.875	2.925	2.850	2.925	1,178,000	3,408,200	2.8932	1.548	1.534	1.561	1.521	1.561	2,207,243	1.5441	1.75%
2004-10-19	0	2.850	2.850	2.925	2.850	2.900	682,000	1,966,650	2.8837	1.521	1.521	1.561	1.521	1.548	1,277,878	1.5390	-0.87%
2004-10-18	0	2.875	2.850	2.875	2.825	2.875	494,000	1,411,750	2.8578	1.534	1.521	1.534	1.508	1.534	925,618	1.5252	0.88%
2004-10-15	0	2.850	2.850	2.875	2.800	2.875	438,000	1,246,900	2.8468	1.521	1.521	1.534	1.494	1.534	820,690	1.5193	0.00%
2004-10-14	0	2.850	2.800	2.875	2.800	2.850	670,000	1,887,200	2.8167	1.521	1.494	1.534	1.494	1.521	1,255,393	1.5033	0.88%
2004-10-13	0	2.825	2.825	2.850	2.800	2.875	826,000	2,344,600	2.8385	1.508	1.508	1.521	1.494	1.534	1,547,693	1.5149	-1.74%
2004-10-12	0	2.875	2.825	2.875	2.850	2.900	396,000	1,129,200	2.8515	1.534	1.508	1.534	1.521	1.548	741,993	1.5218	0.00%
2004-10-11	0	2.875	2.850	2.875	2.850	2.875	390,000	1,112,800	2.8533	1.534	1.521	1.534	1.521	1.534	730,751	1.5228	0.88%
2004-10-08	0	2.850	2.850	2.875	2.850	2.900	630,000	1,817,000	2.8841	1.521	1.521	1.534	1.521	1.548	1,180,444	1.5393	-1.72%
2004-10-07	0	2.900	2.875	2.900	2.850	2.900	712,000	2,046,800	2.8747	1.548	1.534	1.548	1.521	1.548	1,334,089	1.5342	0.87%
2004-10-06	0	2.875	2.875	2.900	2.875	2.925	600,000	1,732,600	2.8877	1.534	1.534	1.548	1.534	1.561	1,124,233	1.5411	-1.00%
2004-10-05	0	2.950	2.925	2.975	2.925	2.975	864,000	2,559,050	2.9619	1.550	1.537	1.563	1.537	1.563	1,644,539	1.5561	-0.84%
2004-10-04	0	2.975	2.950	2.975	2.925	2.975	1,434,000	4,228,600	2.9488	1.563	1.550	1.563	1.537	1.563	2,729,477	1.5492	1.71%
2004-09-30	0	2.925	2.900	2.925	2.900	2.925	858,000	2,492,300	2.9048	1.537	1.524	1.537	1.524	1.537	1,633,118	1.5261	0.86%
2004-09-28	0	2.900	2.875	2.900	2.875	2.925	710,000	2,065,400	2.9090	1.524	1.510	1.524	1.510	1.537	1,351,415	1.5283	-1.69%
2004-09-27	0	2.950	2.925	2.950	2.925	2.975	626,062	1,834,934	2.9309	1.550	1.537	1.550	1.537	1.563	1,191,647	1.5398	-0.84%
2004-09-24	0	2.975	2.975	3.000	2.925	3.025	846,000	2,532,100	2.9930	1.563	1.563	1.576	1.537	1.589	1,610,277	1.5725	-0.83%
2004-09-23	0	3.000	3.000	3.025	2.900	3.025	1,370,000	4,058,150	2.9622	1.576	1.576	1.589	1.524	1.589	2,607,659	1.5562	1.69%
2004-09-22	0	2.950	2.950	2.975	2.900	3.100	6,994,000	20,799,800	2.9739	1.550	1.550	1.563	1.524	1.629	13,312,387	1.5624	-4.84%
2004-09-21	1	-	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	0.00%
2004-09-17	1	-	-	-	-	-	0	0	-	1.629	-	-	-	-	0	-	0.00%
2004-09-16	0	3.100	3.075	3.100	2.725	3.300	10,116,000	31,576,550	3.1214	1.629	1.616	1.629	1.432	1.734	19,254,805	1.6399	13.76%
2004-09-15	0	2.725	2.725	2.750	2.725	2.750	290,000	791,350	2.7288	1.432	1.432	1.445	1.432	1.445	551,986	1.4336	0.00%
2004-09-14	0	2.725	2.725	2.750	2.725	2.750	596,000	1,626,900	2.7297	1.432	1.432	1.445	1.432	1.445	1,134,427	1.4341	0.00%
2004-09-13	0	2.725	2.700	2.725	2.700	2.725	100,000	272,250	2.7225	1.432	1.419	1.432	1.419	1.432	190,340	1.4303	0.93%
2004-09-10	0	2.700	2.700	2.725	2.675	2.700	520,000	1,397,750	2.6880	1.419	1.419	1.432	1.405	1.419	989,769	1.4122	0.00%
2004-09-09	0	2.700	2.700	2.725	2.700	2.700	578,000	1,560,600	2.7000	1.419	1.419	1.432	1.419	1.419	1,100,166	1.4185	0.00%
2004-09-08	0	2.700	2.700	2.725	2.675	2.725	646,000	1,748,600	2.7068	1.419	1.419	1.432	1.405	1.432	1,229,597	1.4221	0.00%
2004-09-07	0	2.700	2.675	2.700	2.650	2.725	3,226,000	8,705,550	2.6986	1.419	1.405	1.419	1.392	1.432	6,140,372	1.4178	-0.92%
2004-09-06	0	2.725	2.700	2.725	2.675	2.725	282,000	761,950	2.7020	1.432	1.419	1.432	1.405	1.432	536,759	1.4195	0.93%
2004-09-03	0	2.700	2.675	2.700	2.675	2.700	46,000	123,450	2.6837	1.419	1.405	1.419	1.405	1.419	87,556	1.4099	0.00%
2004-09-02	0	2.700	2.675	2.700	2.675	2.700	76,000	204,850	2.6954	1.419	1.405	1.419	1.405	1.419	144,658	1.4161	0.00%
2004-09-01	0	2.700	2.700	2.725	2.675	2.700	434,000	1,164,400	2.6829	1.419	1.419	1.432	1.405	1.419	826,076	1.4096	0.00%
2004-08-31	0	2.700	2.675	2.700	2.675	2.700	84,000	225,950	2.6899	1.419	1.405	1.419	1.405	1.419	159,886	1.4132	0.00%
2004-08-30	0	2.700	2.700	2.725	2.600	2.700	1,528,000	4,078,950	2.6695	1.419	1.419	1.432	1.366	1.419	2,908,397	1.4025	0.93%
2004-08-27	0	2.675	2.675	2.700	2.675	2.700	230,000	618,000	2.6870	1.405	1.405	1.419	1.405	1.419	437,782	1.4117	-0.93%
2004-08-26	0	2.700	2.700	2.725	2.675	2.750	2,574,000	6,961,950	2.7047	1.419	1.419	1.432	1.405	1.445	4,899,354	1.4210	0.93%
2004-08-25	0	2.675	2.675	2.700	2.650	2.725	1,508,000	4,083,350	2.7078	1.405	1.405	1.419	1.392	1.432	2,870,329	1.4226	0.94%
2004-08-24	0	2.650	2.625	2.650	2.600	2.650	370,000	969,750	2.6209	1.392	1.379	1.392	1.366	1.392	704,258	1.3770	0.95%
2004-08-23	0	2.625	2.600	2.650	2.600	2.625	304,000	790,900	2.6016	1.379	1.366	1.392	1.366	1.379	578,634	1.3668	0.96%
2004-08-20	0	2.600	2.575	2.650	2.600	2.625	682,000	1,775,450	2.6033	1.366	1.353	1.392	1.366	1.379	1,298,120	1.3677	-0.95%
2004-08-19	0	2.625	2.600	2.625	2.550	2.650	552,000	1,438,000	2.6051	1.379	1.366	1.379	1.340	1.392	1,050,677	1.3686	2.94%
2004-08-18	0	2.550	2.550	2.575	2.550	2.600	1,458,800	3,720,460	2.5504	1.340	1.340	1.353	1.340	1.366	2,776,681	1.3399	-0.97%
2004-08-17	0	2.575	2.575	2.625	2.575	2.575	2,000	5,150	2.5750	1.353	1.353	1.379	1.353	1.353	3,807	1.3528	-0.96%
2004-08-16	0	2.600	2.600	2.625	2.600	2.600	82,000	213,200	2.6000	1.366	1.366	1.379	1.366	1.366	156,079	1.3660	0.00%
2004-08-13	0	2.600	2.575	2.625	2.575	2.600	110,000	285,350	2.5941	1.366	1.353	1.379	1.353	1.366	209,374	1.3629	0.97%
2004-08-12	0	2.575	2.575	2.625	2.550	2.600	112,000	288,950	2.5799	1.353	1.353	1.379	1.340	1.366	213,181	1.3554	-0.96%
2004-08-11	0	2.600	2.575	2.600	2.600	2.625	120,200	312,750	2.6019	1.366	1.353	1.366	1.366	1.379	228,789	1.3670	0.00%
2004-08-10	0	2.600	2.600	2.625	2.600	2.600	68,000	176,800	2.6000	1.366	1.366	1.379	1.366	1.366	129,431	1.3660	-0.95%
2004-08-09	0	2.625	2.600	2.650	2.625	2.625	30,000	78,750	2.6250	1.379	1.366	1.392	1.379	1.379	57,102	1.3791	-0.94%
2004-08-06	0	2.650	2.650	2.675	2.575	2.650	456,000	1,194,150	2.6188	1.392	1.392	1.405	1.353	1.392	867,951	1.3758	0.00%
2004-08-05	0	2.650	2.600	2.650	2.550	2.650	2,232,000	5,847,950	2.6200	1.392	1.366	1.392	1.340	1.392	4,248,391	1.3765	2.91%
2004-08-04	0	2.575	2.575	2.600	2.550	2.550	24,000	61,200	2.5500	1.353	1.353	1.366	1.340	1.340	45,682	1.3397	0.00%
2004-08-03	0	2.575	2.575	2.600	2.575	2.625	332,000	866,450	2.6098	1.353	1.353	1.366	1.353	1.379	631,929	1.3711	-1.90%
2004-08-02	0	2.625	2.600	2.625	2.625	2.625	118,000	309,650	2.6242	1.379	1.366	1.379	1.379	1.379	224,601	1.3787	0.00%
2004-07-30	0	2.625	2.625	2.650	2.625	2.625	134,000	351,750	2.6250	1.379	1.379	1.392	1.379	1.379	255,056	1.3791	0.00%
2004-07-29	0	2.625	2.600	2.625	2.625	2.650	70,000	184,250	2.6321	1.379	1.366	1.379	1.379	1.392	133,238	1.3829	-0.94%
2004-07-28	0	2.650	2.625	2.675	2.600	2.650	160,000	422,200	2.6388	1.392	1.379	1.405	1.366	1.392	304,544	1.3863	0.95%
2004-07-27	0	2.625	2.625	2.650	2.625	2.650	66,000	173,350	2.6265	1.379	1.379	1.392	1.379	1.392	125,624	1.3799	-0.94%
2004-07-26	0	2.650	2.625	2.650	2.600	2.650	88,000	230,800	2.6227	1.392	1.379	1.392	1.366	1.392	167,499	1.3779	0.95%
2004-07-23	0	2.625	2.625	2.650	2.600	2.650	62,000	162,800	2.6258	1.379	1.379	1.392	1.366	1.392	118,011	1.3795	0.00%
2004-07-22	0	2.625	2.625	2.650	2.625	2.650	100,000	264,250	2.6425	1.379	1.379	1.392	1.379	1.392	190,340	1.3883	-0.94%
2004-07-21	0	2.650	2.650	2.675	2.625	2.650	376,000	992,800	2.6404	1.392	1.392	1.405	1.379	1.392	715,679	1.3872	0.95%
2004-07-20	0	2.625	2.600	2.625	2.600	2.650	254,000	666,800	2.6252	1.379	1.366	1.379	1.366	1.392	483,464	1.3792	-0.94%
2004-07-19	0	2.650	2.625	2.675	2.650	2.700	30,000	80,000	2.6667	1.392	1.379	1.405	1.392	1.419	57,102	1.4010	0.95%
2004-07-16	0	2.625	2.625	2.650	2.600	2.625	44,000	114,650	2.6057	1.379	1.379	1.392	1.366	1.379	83,750	1.3690	0.96%
2004-07-15	0	2.600	2.600	2.625	2.575	2.600	88,000	228,300	2.5943	1.366	1.366	1.379	1.353	1.366	167,499	1.3630	-0.95%
2004-07-14	0	2.625	2.600	2.625	2.600	2.625	166,000	435,600	2.6241	1.379	1.366	1.379	1.366	1.379	315,965	1.3786	0.00%
2004-07-13	0	2.625	2.625	2.650	2.625	2.650	100,000	263,050	2.6305	1.379	1.379	1.392	1.379	1.392	190,340	1.3820	-0.94%
2004-07-12	0	2.650	2.650	2.700	2.650	2.650	72,000	190,800	2.6500	1.392	1.392	1.419	1.392	1.392	137,045	1.3922	-0.93%
2004-07-09	0	2.675	2.675	2.700	2.675	2.750	412,000	1,116,000	2.7087	1.405	1.405	1.419	1.405	1.445	784,201	1.4231	-2.73%
2004-07-08	0	2.750	2.700	2.750	2.700	2.775	1,044,000	2,863,550	2.7429	1.445	1.419	1.445	1.419	1.458	1,987,151	1.4410	1.85%
2004-07-07	0	2.700	2.700	2.750	2.650	2.750	618,000	1,664,900	2.6940	1.419	1.419	1.445	1.392	1.445	1,176,302	1.4154	1.89%
2004-07-06	0	2.650	2.650	2.675	2.650	2.675	366,000	970,400	2.6514	1.392	1.392	1.405	1.392	1.405	696,645	1.3930	-0.93%
2004-07-05	0	2.675	2.650	2.675	2.650	2.675	346,000	918,050	2.6533	1.405	1.392	1.405	1.392	1.405	658,577	1.3940	0.94%
2004-07-02	0	2.650	2.600	2.675	2.600	2.650	266,000	698,450	2.6258	1.392	1.366	1.405	1.366	1.392	506,305	1.3795	0.00%
2004-06-30	0	2.650	2.625	2.650	2.650	2.675	206,000	546,050	2.6507	1.392	1.379	1.392	1.392	1.405	392,101	1.3926	0.00%
2004-06-29	0	2.650	2.600	2.650	2.600	2.675	258,000	673,900	2.6120	1.392	1.366	1.392	1.366	1.405	491,077	1.3723	0.00%
2004-06-28	0	2.650	2.625	2.650	2.600	2.650	160,000	418,400	2.6150	1.392	1.379	1.392	1.366	1.392	304,544	1.3739	1.92%
2004-06-25	0	2.600	2.600	2.625	2.600	2.625	278,000	734,250	2.6412	1.366	1.366	1.379	1.366	1.379	529,145	1.3876	-1.89%
2004-06-24	0	2.650	2.625	2.650	2.550	2.650	586,000	1,527,050	2.6059	1.392	1.379	1.392	1.340	1.392	1,115,393	1.3691	1.92%
2004-06-23	0	2.600	2.575	2.600	2.600	2.625	146,300	381,675	2.6089	1.366	1.353	1.366	1.366	1.379	278,468	1.3706	-1.89%
2004-06-21	0	2.650	2.525	2.650	2.500	2.650	234,000	591,750	2.5288	1.392	1.327	1.392	1.313	1.392	445,396	1.3286	3.92%
2004-06-18	0	2.550	2.550	2.575	2.550	2.575	120,000	306,250	2.5521	1.340	1.340	1.353	1.340	1.353	228,408	1.3408	-2.86%
2004-06-17	0	2.625	2.575	2.675	2.575	2.625	144,000	372,800	2.5889	1.379	1.353	1.405	1.353	1.379	274,090	1.3601	0.00%
2004-06-16	0	2.625	2.625	2.650	2.600	2.625	120,000	313,200	2.6100	1.379	1.379	1.392	1.366	1.379	228,408	1.3712	0.00%
2004-06-15	0	2.625	2.625	2.650	2.600	2.650	122,000	320,300	2.6254	1.379	1.379	1.392	1.366	1.392	232,215	1.3793	-0.94%
2004-06-14	0	2.650	2.625	2.675	2.650	2.700	1,018,000	2,718,250	2.6702	1.392	1.379	1.405	1.392	1.419	1,937,662	1.4029	-1.85%
2004-06-11	0	2.700	2.700	2.725	2.650	2.750	640,000	1,721,850	2.6904	1.419	1.419	1.432	1.392	1.445	1,218,177	1.4135	1.89%
2004-06-10	0	2.650	2.650	2.675	2.650	2.675	288,000	764,500	2.6545	1.392	1.392	1.405	1.392	1.405	548,180	1.3946	0.00%
2004-06-09	0	2.650	2.650	2.675	2.650	2.675	260,000	690,350	2.6552	1.392	1.392	1.405	1.392	1.405	494,884	1.3950	-1.85%
2004-06-08	0	2.700	2.675	2.700	2.650	2.700	616,000	1,653,000	2.6834	1.419	1.405	1.419	1.392	1.419	1,172,495	1.4098	1.89%
2004-06-07	0	2.650	2.625	2.675	2.625	2.700	140,000	373,350	2.6668	1.392	1.379	1.405	1.379	1.419	266,476	1.4011	0.95%
2004-06-04	0	2.625	2.600	2.650	2.600	2.625	504,000	1,332,350	2.6436	1.379	1.366	1.392	1.366	1.379	959,314	1.3889	0.96%
2004-06-03	0	2.600	2.600	2.625	2.600	2.650	1,032,000	2,698,400	2.6147	1.366	1.366	1.379	1.366	1.392	1,964,310	1.3737	-2.80%
2004-06-02	0	2.675	2.625	2.675	2.625	2.675	320,000	848,500	2.6516	1.405	1.379	1.405	1.379	1.405	609,088	1.3931	0.00%
2004-06-01	0	2.675	2.650	2.675	2.650	2.700	572,000	1,530,600	2.6759	1.405	1.392	1.405	1.392	1.419	1,088,745	1.4058	0.00%
2004-05-31	0	2.675	2.675	2.725	2.650	2.725	514,000	1,379,950	2.6847	1.405	1.405	1.432	1.392	1.432	978,348	1.4105	-0.93%
2004-05-28	0	2.700	2.675	2.725	2.675	2.800	1,124,000	3,032,850	2.6983	1.419	1.405	1.432	1.405	1.471	2,139,423	1.4176	0.00%
2004-05-27	0	2.700	2.675	2.750	2.625	2.700	928,000	2,473,250	2.6651	1.419	1.405	1.445	1.379	1.419	1,766,356	1.4002	2.86%
2004-05-25	0	2.625	2.625	2.650	2.600	2.725	360,000	956,850	2.6579	1.379	1.379	1.392	1.366	1.432	685,224	1.3964	-1.87%
2004-05-24	0	2.675	2.650	2.675	2.525	2.675	1,094,000	2,832,900	2.5895	1.405	1.392	1.405	1.327	1.405	2,082,321	1.3605	2.88%
2004-05-21	0	2.600	2.575	2.600	2.550	2.625	640,000	1,662,200	2.5972	1.366	1.353	1.366	1.340	1.379	1,218,177	1.3645	2.97%
2004-05-20	0	2.525	2.500	2.525	2.500	2.525	1,676,000	4,207,500	2.5104	1.327	1.313	1.327	1.313	1.327	3,190,100	1.3189	0.00%
2004-05-19	0	2.525	2.500	2.525	2.450	2.525	918,000	2,298,200	2.5035	1.327	1.313	1.327	1.287	1.327	1,747,322	1.3153	4.73%
2004-05-18	0	2.450	2.450	2.475	2.350	2.450	564,000	1,355,500	2.4034	1.267	1.267	1.280	1.215	1.267	1,090,883	1.2426	3.16%
2004-05-17	0	2.375	2.375	2.450	2.300	2.475	1,478,000	3,538,100	2.3938	1.228	1.228	1.267	1.189	1.280	2,858,733	1.2376	-5.00%
2004-05-14	0	2.500	2.500	2.550	2.475	2.575	1,584,000	3,963,350	2.5021	1.293	1.293	1.318	1.280	1.331	3,063,757	1.2936	-2.91%
2004-05-13	0	2.575	2.575	2.600	2.550	2.600	906,000	2,337,950	2.5805	1.331	1.331	1.344	1.318	1.344	1,752,376	1.3342	-0.96%
2004-05-12	0	2.600	2.600	2.625	2.575	2.625	214,000	560,600	2.6196	1.344	1.344	1.357	1.331	1.357	413,917	1.3544	0.97%
2004-05-11	0	2.575	2.550	2.600	2.525	2.600	3,872,000	10,012,750	2.5859	1.331	1.318	1.344	1.305	1.344	7,489,184	1.3370	-0.96%
2004-05-10	0	2.600	2.575	2.600	2.575	2.700	1,030,000	2,700,200	2.6216	1.344	1.331	1.344	1.331	1.396	1,992,216	1.3554	-5.45%
2004-05-07	0	2.750	2.700	2.775	2.700	2.750	618,000	1,697,800	2.7472	1.422	1.396	1.435	1.396	1.422	1,195,330	1.4204	0.00%
2004-05-06	0	2.750	2.750	2.775	2.700	2.800	541,900	1,498,333	2.7650	1.422	1.422	1.435	1.396	1.448	1,048,138	1.4295	-0.90%
2004-05-05	0	2.775	2.750	2.800	2.675	2.800	688,000	1,889,550	2.7464	1.435	1.422	1.448	1.383	1.448	1,330,723	1.4199	2.78%
2004-05-04	0	2.700	2.700	2.750	2.600	2.750	978,000	2,635,650	2.6949	1.396	1.396	1.422	1.344	1.422	1,891,638	1.3933	2.86%
2004-05-03	0	2.625	2.600	2.625	2.500	2.700	4,088,000	10,705,900	2.6189	1.357	1.344	1.357	1.293	1.396	7,906,970	1.3540	-12.50%
2004-04-30	1	-	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
2004-04-27	0	3.000	3.000	3.025	3.000	3.050	1,856,000	5,588,550	3.0111	1.551	1.551	1.564	1.551	1.577	3,589,857	1.5568	-0.83%
2004-04-26	0	3.025	3.025	3.050	2.950	3.125	1,248,000	3,826,600	3.0662	1.564	1.564	1.577	1.525	1.616	2,413,869	1.5853	-3.20%
2004-04-23	0	3.125	3.125	3.175	3.125	3.175	1,134,000	3,572,550	3.1504	1.616	1.616	1.642	1.616	1.642	2,193,372	1.6288	0.00%
2004-04-22	0	3.125	3.100	3.125	3.025	3.200	1,464,000	4,549,400	3.1075	1.616	1.603	1.616	1.564	1.654	2,831,654	1.6066	-2.34%
2004-04-21	0	3.200	3.175	3.200	3.100	3.200	1,888,000	5,976,500	3.1655	1.654	1.642	1.654	1.603	1.654	3,651,751	1.6366	-0.78%
2004-04-20	0	3.225	3.225	3.250	3.200	3.350	1,998,000	6,450,300	3.2284	1.667	1.667	1.680	1.654	1.732	3,864,512	1.6691	-3.01%
2004-04-19	0	3.325	3.300	3.325	3.200	3.350	5,230,000	17,003,450	3.2511	1.719	1.706	1.719	1.654	1.732	10,115,815	1.6809	-1.48%
2004-04-16	0	3.375	3.350	3.375	3.350	3.375	1,014,000	3,404,400	3.3574	1.745	1.732	1.745	1.732	1.745	1,961,269	1.7358	-0.74%
2004-04-15	0	3.400	3.400	3.425	3.350	3.425	2,032,000	6,874,350	3.3830	1.758	1.758	1.771	1.732	1.771	3,930,275	1.7491	-1.45%
2004-04-14	0	3.450	3.425	3.450	3.450	3.550	826,000	2,867,550	3.4716	1.784	1.771	1.784	1.784	1.835	1,597,641	1.7949	-2.82%
2004-04-13	0	3.550	3.550	3.575	3.350	3.550	2,324,000	8,082,700	3.4779	1.835	1.835	1.848	1.732	1.835	4,495,058	1.7981	2.90%
2004-04-08	0	3.450	3.450	3.475	3.350	3.450	3,036,000	10,294,700	3.3909	1.784	1.784	1.797	1.732	1.784	5,872,201	1.7531	1.47%
2004-04-07	0	3.400	3.400	3.425	3.375	3.475	5,028,000	17,097,250	3.4004	1.758	1.758	1.771	1.745	1.797	9,725,108	1.7581	-3.55%
2004-04-06	0	3.525	3.475	3.525	3.450	3.525	1,076,000	3,761,400	3.4957	1.822	1.797	1.822	1.784	1.822	2,081,189	1.8073	2.92%
2004-04-02	0	3.425	3.400	3.425	3.375	3.425	448,000	1,522,050	3.3974	1.771	1.758	1.771	1.745	1.771	866,517	1.7565	1.48%
2004-04-01	0	3.375	3.350	3.375	3.325	3.375	386,000	1,292,350	3.3481	1.745	1.732	1.745	1.719	1.745	746,597	1.7310	1.50%
2004-03-31	0	3.325	3.300	3.325	3.300	3.350	122,000	405,500	3.3238	1.719	1.706	1.719	1.706	1.732	235,971	1.7184	0.76%
2004-03-30	0	3.300	3.300	3.325	3.300	3.350	296,000	980,250	3.3117	1.706	1.706	1.719	1.706	1.732	572,520	1.7122	0.00%
2004-03-29	0	3.300	3.300	3.325	3.300	3.450	824,000	2,798,800	3.3966	1.706	1.706	1.719	1.706	1.784	1,593,773	1.7561	-1.49%
2004-03-26	0	3.350	3.325	3.350	3.300	3.375	1,028,000	3,422,850	3.3296	1.732	1.719	1.732	1.706	1.745	1,988,348	1.7215	0.75%
2004-03-25	0	3.325	3.325	3.350	3.325	3.400	692,000	2,316,000	3.3468	1.719	1.719	1.732	1.719	1.758	1,338,460	1.7303	-1.48%
2004-03-24	0	3.375	3.375	3.400	3.375	3.400	136,000	459,450	3.3783	1.745	1.745	1.758	1.745	1.758	263,050	1.7466	0.00%
2004-03-23	0	3.375	3.375	3.400	3.300	3.375	334,000	1,121,600	3.3581	1.745	1.745	1.758	1.706	1.745	646,020	1.7362	2.27%
2004-03-22	0	3.300	3.300	3.325	3.300	3.350	842,000	2,795,350	3.3199	1.706	1.706	1.719	1.706	1.732	1,628,588	1.7164	-1.49%
2004-03-19	0	3.350	3.350	3.400	3.350	3.400	362,000	1,225,650	3.3858	1.732	1.732	1.758	1.732	1.758	700,177	1.7505	-1.47%
2004-03-18	0	3.400	3.375	3.400	3.400	3.500	696,000	2,408,300	3.4602	1.758	1.745	1.758	1.758	1.810	1,346,196	1.7890	-2.16%
2004-03-17	0	3.475	3.475	3.500	3.450	3.525	332,000	1,159,150	3.4914	1.797	1.797	1.810	1.784	1.822	642,151	1.8051	0.72%
2004-03-16	0	3.450	3.450	3.475	3.350	3.450	534,000	1,819,300	3.4069	1.784	1.784	1.797	1.732	1.784	1,032,858	1.7614	0.73%
2004-03-15	0	3.425	3.400	3.450	3.325	3.425	9,244,000	31,218,850	3.3772	1.771	1.758	1.784	1.719	1.771	17,879,654	1.7461	2.24%
2004-03-12	0	3.350	3.325	3.350	3.275	3.375	3,146,000	10,431,150	3.3157	1.732	1.719	1.732	1.693	1.745	6,084,962	1.7143	-2.90%
2004-03-11	0	3.450	3.425	3.450	3.425	3.500	2,432,000	8,390,850	3.4502	1.784	1.771	1.784	1.771	1.810	4,703,951	1.7838	-2.13%
2004-03-10	0	3.525	3.500	3.525	3.500	3.600	2,318,000	8,181,200	3.5294	1.822	1.810	1.822	1.810	1.861	4,483,453	1.8248	-0.70%
2004-03-09	0	3.550	3.525	3.575	3.550	3.625	916,000	3,281,550	3.5825	1.835	1.822	1.848	1.835	1.874	1,771,718	1.8522	-1.39%
2004-03-08	0	3.600	3.600	3.625	3.575	3.625	1,370,000	4,936,700	3.6034	1.861	1.861	1.874	1.848	1.874	2,649,841	1.8630	0.00%
2004-03-05	0	3.600	3.575	3.600	3.575	3.650	2,854,000	10,263,550	3.5962	1.861	1.848	1.861	1.848	1.887	5,520,179	1.8593	-0.69%
2004-03-04	0	3.625	3.600	3.625	3.600	3.650	1,318,000	4,781,750	3.6280	1.874	1.861	1.874	1.861	1.887	2,549,263	1.8757	-0.68%
2004-03-03	0	3.650	3.650	3.675	3.600	3.725	686,000	2,498,200	3.6417	1.887	1.887	1.900	1.861	1.926	1,326,854	1.8828	-2.01%
2004-03-02	0	3.725	3.700	3.725	3.675	3.750	618,000	2,288,550	3.7032	1.926	1.913	1.926	1.900	1.939	1,195,330	1.9146	0.68%
2004-03-01	0	3.700	3.675	3.700	3.700	3.750	356,000	1,322,200	3.7140	1.913	1.900	1.913	1.913	1.939	688,572	1.9202	0.68%
2004-02-27	0	3.675	3.675	3.700	3.625	3.725	1,083,847	3,970,707	3.6635	1.900	1.900	1.913	1.874	1.926	2,096,366	1.8941	1.38%
2004-02-26	0	3.625	3.625	3.650	3.625	3.650	946,000	3,434,700	3.6308	1.874	1.874	1.887	1.874	1.887	1,829,744	1.8771	0.00%
2004-02-25	0	3.625	3.625	3.650	3.625	3.700	1,766,000	6,466,850	3.6619	1.874	1.874	1.887	1.874	1.913	3,415,780	1.8932	-2.03%
2004-02-24	0	3.700	3.700	3.725	3.675	3.725	2,094,000	7,739,450	3.6960	1.913	1.913	1.926	1.900	1.926	4,050,194	1.9109	0.00%
2004-02-23	0	3.700	3.700	3.725	3.700	3.750	526,000	1,949,950	3.7071	1.913	1.913	1.926	1.913	1.939	1,017,384	1.9166	-0.67%
2004-02-20	0	3.725	3.700	3.725	3.700	3.775	1,414,000	5,273,650	3.7296	1.926	1.913	1.926	1.913	1.952	2,734,945	1.9282	-0.67%
2004-02-19	0	3.750	3.725	3.775	3.725	3.800	1,692,000	6,331,150	3.7418	1.939	1.926	1.952	1.926	1.965	3,272,650	1.9346	-1.32%
2004-02-18	0	3.800	3.775	3.800	3.725	3.800	1,346,000	5,056,500	3.7567	1.965	1.952	1.965	1.926	1.965	2,603,420	1.9423	2.01%
2004-02-17	0	3.725	3.725	3.750	3.700	3.775	3,714,000	13,949,150	3.7558	1.926	1.926	1.939	1.913	1.952	7,183,582	1.9418	0.68%
2004-02-16	0	3.700	3.700	3.725	3.675	3.750	1,576,000	5,827,950	3.6979	1.913	1.913	1.926	1.900	1.939	3,048,284	1.9119	0.00%
2004-02-13	0	3.700	3.700	3.725	3.650	3.700	1,594,000	5,849,600	3.6698	1.913	1.913	1.926	1.887	1.913	3,083,099	1.8973	0.68%
2004-02-12	0	3.675	3.675	3.700	3.650	3.700	944,000	3,478,200	3.6845	1.900	1.900	1.913	1.887	1.913	1,825,876	1.9049	0.68%
2004-02-11	0	3.650	3.625	3.675	3.650	3.675	952,000	3,487,100	3.6629	1.887	1.874	1.900	1.887	1.900	1,841,349	1.8938	0.00%
2004-02-10	0	3.650	3.625	3.650	3.625	3.675	1,732,000	6,316,850	3.6471	1.887	1.874	1.887	1.874	1.900	3,350,017	1.8856	-0.68%
2004-02-09	0	3.675	3.650	3.675	3.650	3.675	1,476,000	5,406,400	3.6629	1.900	1.887	1.900	1.887	1.900	2,854,865	1.8937	2.08%
2004-02-06	0	3.600	3.600	3.625	3.525	3.600	1,828,000	6,557,250	3.5871	1.861	1.861	1.874	1.822	1.861	3,535,700	1.8546	1.41%
2004-02-05	0	3.550	3.525	3.550	3.500	3.600	7,182,000	25,368,300	3.5322	1.835	1.822	1.835	1.810	1.861	13,891,354	1.8262	-1.39%
2004-02-04	0	3.600	3.600	3.625	3.600	3.675	3,438,000	12,431,950	3.6160	1.861	1.861	1.874	1.861	1.900	6,649,746	1.8695	-2.04%
2004-02-03	0	3.675	3.650	3.675	3.625	3.675	1,700,000	6,215,950	3.6564	1.900	1.887	1.900	1.874	1.900	3,288,123	1.8904	0.68%
2004-02-02	0	3.650	3.650	3.675	3.625	3.775	2,764,000	10,078,600	3.6464	1.887	1.887	1.900	1.874	1.952	5,346,102	1.8852	-3.95%
2004-01-30	0	3.800	3.775	3.800	3.750	3.800	4,452,000	16,716,950	3.7549	1.965	1.952	1.965	1.939	1.965	8,611,015	1.9413	0.00%
2004-01-29	0	3.800	3.800	3.825	3.725	3.850	7,008,000	26,546,800	3.7881	1.965	1.965	1.978	1.926	1.990	13,554,805	1.9585	-0.65%
2004-01-28	0	3.825	3.825	3.850	3.825	3.925	4,185,000	16,103,150	3.8478	1.978	1.978	1.990	1.978	2.029	8,094,586	1.9894	-2.55%
2004-01-27	0	3.925	3.900	3.925	3.825	3.925	10,674,000	41,340,500	3.8730	2.029	2.016	2.029	1.978	2.029	20,645,546	2.0024	1.95%
2004-01-26	0	3.850	3.825	3.850	3.775	3.875	13,511,000	51,606,975	3.8196	1.990	1.978	1.990	1.952	2.003	26,132,844	1.9748	1.32%
2004-01-21	0	3.800	3.775	3.800	3.700	3.800	14,666,000	54,925,500	3.7451	1.965	1.952	1.965	1.913	1.965	28,366,834	1.9363	1.33%
2004-01-20	0	3.750	3.700	3.750	3.700	3.800	12,530,000	46,904,700	3.7434	1.939	1.913	1.939	1.913	1.965	24,235,403	1.9354	1.35%
2004-01-19	0	3.700	3.700	3.725	3.650	3.750	2,004,000	7,405,200	3.6952	1.913	1.913	1.926	1.887	1.939	3,876,117	1.9105	0.00%
2004-01-16	0	3.700	3.675	3.700	3.650	3.800	2,988,000	11,048,950	3.6978	1.913	1.900	1.913	1.887	1.965	5,779,360	1.9118	-2.63%
2004-01-15	0	3.800	3.775	3.825	3.775	3.875	954,000	3,636,750	3.8121	1.965	1.952	1.978	1.952	2.003	1,845,217	1.9709	-0.65%
2004-01-14	0	3.825	3.800	3.850	3.825	3.900	678,000	2,605,850	3.8434	1.978	1.965	1.990	1.978	2.016	1,311,381	1.9871	-1.29%
2004-01-13	0	3.875	3.850	3.875	3.775	3.950	1,092,000	4,175,100	3.8234	2.003	1.990	2.003	1.952	2.042	2,112,136	1.9767	-0.64%
2004-01-12	0	3.900	3.900	3.925	3.875	3.950	1,616,000	6,314,750	3.9076	2.016	2.016	2.029	2.003	2.042	3,125,651	2.0203	-0.64%
2004-01-09	0	3.925	3.925	3.950	3.900	4.075	3,720,000	14,829,850	3.9865	2.029	2.029	2.042	2.016	2.107	7,195,188	2.0611	0.00%
2004-01-08	0	3.925	3.925	3.950	3.850	3.950	2,048,000	8,004,500	3.9084	2.029	2.029	2.042	1.990	2.042	3,961,222	2.0207	0.00%
2004-01-07	0	3.925	3.900	3.925	3.900	4.000	3,030,000	11,919,000	3.9337	2.029	2.016	2.029	2.016	2.068	5,860,596	2.0338	0.00%
2004-01-06	0	3.925	3.925	3.950	3.875	4.000	9,136,000	35,841,650	3.9231	2.029	2.029	2.042	2.003	2.068	17,670,762	2.0283	2.61%
2004-01-05	0	3.825	3.800	3.825	3.700	3.850	3,712,000	13,994,850	3.7702	1.978	1.965	1.978	1.913	1.990	7,179,714	1.9492	0.66%
2004-01-02	0	3.800	3.775	3.800	3.650	3.800	2,100,000	7,824,050	3.7257	1.965	1.952	1.965	1.887	1.965	4,061,799	1.9263	4.11%
2003-12-31	1	3.650	-	-	-	-	0	0	-	1.887	-	-	-	-	0	-	0.00%
2003-12-30	0	3.650	3.650	3.700	3.650	3.750	1,902,000	7,025,950	3.6940	1.887	1.887	1.913	1.887	1.939	3,678,830	1.9098	-0.68%
2003-12-29	0	3.675	3.650	3.675	3.600	3.675	502,000	1,833,550	3.6525	1.900	1.887	1.900	1.861	1.900	970,963	1.8884	-0.68%
2003-12-24	0	3.700	3.725	3.750	3.600	3.750	7,440,000	27,281,900	3.6669	1.913	1.926	1.939	1.861	1.939	14,390,375	1.8958	1.37%
2003-12-23	0	3.650	3.625	3.650	3.600	3.650	2,540,000	9,212,800	3.6271	1.887	1.874	1.887	1.861	1.887	4,912,843	1.8752	0.69%
2003-12-22	0	3.625	3.600	3.650	3.625	3.700	1,378,000	5,045,850	3.6617	1.874	1.861	1.887	1.874	1.913	2,665,314	1.8932	-2.68%
2003-12-19	0	3.725	3.700	3.750	3.700	3.825	1,701,597	6,368,049	3.7424	1.926	1.913	1.939	1.913	1.978	3,291,212	1.9349	-1.97%
2003-12-18	0	3.800	3.775	3.800	3.750	3.825	1,476,000	5,585,350	3.7841	1.965	1.952	1.965	1.939	1.978	2,854,865	1.9564	0.66%
2003-12-17	0	3.775	3.775	3.800	3.725	3.900	2,126,100	8,026,180	3.7751	1.952	1.952	1.965	1.926	2.016	4,112,282	1.9518	-1.95%
2003-12-16	0	3.850	3.825	3.850	3.800	3.925	2,927,000	11,293,100	3.8583	1.990	1.978	1.990	1.965	2.029	5,661,375	1.9948	0.65%
2003-12-15	0	3.825	3.825	3.850	3.775	3.950	5,202,000	20,088,300	3.8616	1.978	1.978	1.990	1.952	2.042	10,061,657	1.9965	0.66%
2003-12-12	0	3.800	3.800	3.825	3.775	3.850	2,038,000	7,756,350	3.8059	1.965	1.965	1.978	1.952	1.990	3,941,880	1.9677	1.33%
2003-12-11	0	3.750	3.750	3.775	3.700	3.775	1,168,000	4,374,900	3.7456	1.939	1.939	1.952	1.913	1.952	2,259,134	1.9365	0.00%
2003-12-10	0	3.750	3.725	3.750	3.700	3.775	1,168,000	4,373,850	3.7447	1.939	1.926	1.939	1.913	1.952	2,259,134	1.9361	1.35%
2003-12-09	0	3.700	3.650	3.700	3.650	3.725	2,853,136	10,506,611	3.6825	1.913	1.887	1.913	1.887	1.926	5,518,508	1.9039	1.37%
2003-12-08	0	3.650	3.650	3.700	3.650	3.725	778,000	2,867,750	3.6861	1.887	1.887	1.913	1.887	1.926	1,504,800	1.9057	-2.01%
2003-12-05	0	3.725	3.700	3.725	3.700	3.750	936,000	3,484,500	3.7228	1.926	1.913	1.926	1.913	1.939	1,810,402	1.9247	0.00%
2003-12-04	0	3.725	3.725	3.750	3.725	3.800	538,000	2,015,600	3.7465	1.926	1.926	1.939	1.926	1.965	1,040,594	1.9370	-2.61%
2003-12-03	0	3.825	3.775	3.825	3.800	3.850	2,120,000	8,081,800	3.8122	1.978	1.952	1.978	1.965	1.990	4,100,483	1.9709	0.00%
2003-12-02	0	3.825	3.800	3.825	3.775	3.850	7,766,000	29,653,250	3.8183	1.978	1.965	1.978	1.952	1.990	15,020,921	1.9741	1.32%
2003-12-01	0	3.775	3.750	3.800	3.700	3.800	4,994,000	18,857,850	3.7761	1.952	1.939	1.965	1.913	1.965	9,659,346	1.9523	2.72%
2003-11-28	0	3.675	3.650	3.675	3.500	3.750	5,458,000	19,797,900	3.6273	1.900	1.887	1.900	1.810	1.939	10,556,810	1.8754	5.00%
2003-11-27	0	3.500	3.475	3.500	3.450	3.500	2,502,000	8,671,050	3.4656	1.810	1.797	1.810	1.784	1.810	4,839,344	1.7918	2.94%
2003-11-26	0	3.400	3.375	3.400	3.350	3.425	614,000	2,076,200	3.3814	1.758	1.745	1.758	1.732	1.771	1,187,593	1.7482	0.00%
2003-11-25	0	3.400	3.375	3.425	3.400	3.450	676,000	2,308,800	3.4154	1.758	1.745	1.771	1.758	1.784	1,307,513	1.7658	0.74%
2003-11-24	0	3.375	3.375	3.400	3.350	3.425	472,000	1,600,350	3.3906	1.745	1.745	1.758	1.732	1.771	912,938	1.7530	-1.46%
2003-11-21	0	3.425	3.425	3.450	3.350	3.500	2,224,000	7,584,650	3.4104	1.771	1.771	1.784	1.732	1.810	4,301,639	1.7632	-0.72%
2003-11-20	0	3.450	3.450	3.475	3.400	3.475	1,900,000	6,539,350	3.4418	1.784	1.784	1.797	1.758	1.797	3,674,961	1.7794	2.22%
2003-11-19	0	3.375	3.375	3.400	3.325	3.400	1,098,000	3,714,600	3.3831	1.745	1.745	1.758	1.719	1.758	2,123,741	1.7491	-0.74%
2003-11-18	0	3.400	3.375	3.425	3.325	3.475	2,918,000	9,952,350	3.4107	1.758	1.745	1.771	1.719	1.797	5,643,967	1.7634	-2.86%
2003-11-17	0	3.500	3.475	3.500	3.450	3.500	1,096,000	3,816,750	3.4824	1.810	1.797	1.810	1.784	1.810	2,119,872	1.8005	-1.41%
2003-11-14	0	3.550	3.550	3.575	3.400	3.575	2,272,000	8,024,850	3.5321	1.835	1.835	1.848	1.758	1.848	4,394,480	1.8261	2.16%
2003-11-13	0	3.475	3.450	3.475	3.400	3.475	658,000	2,265,100	3.4424	1.797	1.784	1.797	1.758	1.797	1,272,697	1.7798	2.21%
2003-11-12	0	3.400	3.400	3.425	3.400	3.450	770,000	2,623,600	3.4073	1.758	1.758	1.771	1.758	1.784	1,489,326	1.7616	-0.73%
2003-11-11	0	3.425	3.400	3.425	3.400	3.475	1,770,000	6,078,450	3.4342	1.771	1.758	1.771	1.758	1.797	3,423,517	1.7755	0.00%
2003-11-10	0	3.425	3.425	3.450	3.375	3.500	2,530,000	8,609,450	3.4029	1.771	1.771	1.784	1.745	1.810	4,893,501	1.7594	-2.14%
2003-11-07	0	3.500	3.475	3.500	3.450	3.500	888,000	3,091,750	3.4817	1.810	1.797	1.810	1.784	1.810	1,717,561	1.8001	0.72%
2003-11-06	0	3.475	3.475	3.500	3.450	3.575	2,868,000	10,067,850	3.5104	1.797	1.797	1.810	1.784	1.848	5,547,258	1.8149	-2.11%
2003-11-05	0	3.550	3.550	3.575	3.475	3.600	1,804,000	6,408,950	3.5526	1.835	1.835	1.848	1.797	1.861	3,489,279	1.8368	0.71%
2003-11-04	0	3.525	3.525	3.550	3.525	3.650	2,144,000	7,621,750	3.5549	1.822	1.822	1.835	1.822	1.887	4,146,904	1.8379	-2.76%
2003-11-03	0	3.625	3.625	3.650	3.375	3.625	6,924,000	24,507,150	3.5394	1.874	1.874	1.887	1.745	1.874	13,392,333	1.8299	6.62%
2003-10-31	0	3.400	3.400	3.425	3.400	3.450	2,036,000	6,965,400	3.4211	1.758	1.758	1.771	1.758	1.784	3,938,011	1.7688	-1.45%
2003-10-30	0	3.450	3.425	3.450	3.225	3.450	3,328,000	11,128,650	3.3439	1.784	1.771	1.784	1.667	1.784	6,436,985	1.7289	4.55%
2003-10-29	0	3.300	3.300	3.325	3.200	3.325	2,974,000	9,718,600	3.2679	1.706	1.706	1.719	1.654	1.719	5,752,282	1.6895	0.00%
2003-10-28	0	3.300	3.275	3.300	3.250	3.325	1,679,000	5,530,175	3.2937	1.706	1.693	1.706	1.680	1.719	3,247,505	1.7029	2.33%
2003-10-27	0	3.225	3.225	3.250	3.175	3.250	1,738,000	5,583,050	3.2123	1.667	1.667	1.680	1.642	1.680	3,361,623	1.6608	0.78%
2003-10-24	0	3.200	3.200	3.225	3.100	3.300	5,182,000	16,561,550	3.1960	1.654	1.654	1.667	1.603	1.706	10,022,974	1.6524	-1.54%
2003-10-23	0	3.250	3.225	3.250	3.225	3.425	4,184,000	13,881,450	3.3177	1.680	1.667	1.680	1.667	1.771	8,092,652	1.7153	-5.11%
2003-10-22	0	3.425	3.400	3.425	3.400	3.450	894,000	3,062,400	3.4255	1.771	1.758	1.771	1.758	1.784	1,729,166	1.7710	0.00%
2003-10-21	0	3.425	3.425	3.450	3.400	3.475	2,078,000	7,116,050	3.4245	1.771	1.771	1.784	1.758	1.797	4,019,247	1.7705	-1.44%
2003-10-20	0	3.475	3.450	3.475	3.350	3.475	1,910,330	6,520,123	3.4131	1.797	1.784	1.797	1.732	1.797	3,694,942	1.7646	2.96%
2003-10-17	0	3.375	3.375	3.400	3.350	3.400	1,118,000	3,783,100	3.3838	1.745	1.745	1.758	1.732	1.758	2,162,425	1.7495	-0.74%
2003-10-16	0	3.400	3.400	3.425	3.375	3.450	3,772,000	12,812,800	3.3968	1.758	1.758	1.771	1.745	1.784	7,295,765	1.7562	1.49%
2003-10-15	0	3.350	3.350	3.375	3.250	3.350	4,838,000	15,997,450	3.3066	1.732	1.732	1.745	1.680	1.732	9,357,612	1.7096	1.52%
2003-10-14	0	3.300	3.300	3.325	3.300	3.400	4,080,000	13,594,650	3.3320	1.706	1.706	1.719	1.706	1.758	7,891,496	1.7227	-2.94%
2003-10-13	0	3.400	3.375	3.400	3.350	3.450	2,518,000	8,517,750	3.3827	1.758	1.745	1.758	1.732	1.784	4,870,291	1.7489	-1.45%
2003-10-10	0	3.450	3.425	3.450	3.425	3.500	4,390,000	15,149,550	3.4509	1.784	1.771	1.784	1.771	1.810	8,491,095	1.7842	-1.43%
2003-10-09	0	3.500	3.500	3.525	3.300	3.500	8,466,000	28,798,200	3.4016	1.810	1.810	1.822	1.706	1.810	16,374,854	1.7587	3.70%
2003-10-08	0	3.375	3.350	3.375	3.325	3.500	7,506,000	25,698,400	3.4237	1.745	1.732	1.745	1.719	1.810	14,518,032	1.7701	-1.08%
2003-10-07	0	3.450	3.425	3.450	3.275	3.475	9,494,000	32,093,700	3.3804	1.764	1.751	1.764	1.675	1.777	18,567,716	1.7285	2.99%
2003-10-06	0	3.350	3.350	3.375	3.325	3.425	6,372,000	21,503,750	3.3747	1.713	1.713	1.726	1.700	1.751	12,461,922	1.7256	-0.74%
2003-10-03	0	3.375	3.375	3.400	3.200	3.425	10,054,000	33,621,400	3.3441	1.726	1.726	1.738	1.636	1.751	19,662,926	1.7099	3.85%
2003-10-02	0	3.250	3.250	3.275	3.100	3.325	20,102,000	64,557,950	3.2115	1.662	1.662	1.675	1.585	1.700	39,314,117	1.6421	7.44%
2003-09-30	0	3.025	3.025	3.050	3.025	3.050	4,210,000	12,786,950	3.0373	1.547	1.547	1.560	1.547	1.560	8,233,630	1.5530	0.83%
2003-09-29	0	3.000	3.000	3.025	2.950	3.050	4,632,000	13,946,600	3.0109	1.534	1.534	1.547	1.508	1.560	9,058,949	1.5395	0.00%
2003-09-26	0	3.000	2.975	3.000	2.900	3.000	6,460,000	19,140,500	2.9629	1.534	1.521	1.534	1.483	1.534	12,634,026	1.5150	2.56%
2003-09-25	0	2.925	2.925	2.950	2.825	2.950	9,206,580	26,842,324	2.9156	1.496	1.496	1.508	1.444	1.508	18,005,599	1.4908	1.74%
2003-09-24	0	2.875	2.850	2.875	2.800	2.875	4,632,000	13,178,900	2.8452	1.470	1.457	1.470	1.432	1.470	9,058,949	1.4548	1.77%
2003-09-23	0	2.825	2.800	2.825	2.725	2.825	4,944,000	13,795,250	2.7903	1.444	1.432	1.444	1.393	1.444	9,669,137	1.4267	0.89%
2003-09-22	0	2.800	2.750	2.800	2.775	2.850	6,245,647	17,447,515	2.7935	1.432	1.406	1.432	1.419	1.457	12,214,809	1.4284	0.00%
2003-09-19	0	2.800	2.775	2.800	2.750	2.950	13,581,000	38,542,275	2.8380	1.432	1.419	1.432	1.406	1.508	26,560,791	1.4511	-3.45%
2003-09-18	0	2.900	2.875	2.900	2.725	2.950	26,086,000	74,473,200	2.8549	1.483	1.470	1.483	1.393	1.508	51,017,215	1.4598	5.45%
2003-09-17	0	2.750	2.725	2.775	2.675	2.775	7,918,000	21,624,050	2.7310	1.406	1.393	1.419	1.368	1.419	15,485,483	1.3964	2.80%
2003-09-16	0	2.675	2.625	2.650	2.575	2.675	2,535,777	6,655,943	2.6248	1.368	1.342	1.355	1.317	1.368	4,959,299	1.3421	0.00%
2003-09-15	0	2.675	2.650	2.675	2.625	2.700	1,508,000	4,006,500	2.6568	1.368	1.355	1.368	1.342	1.381	2,949,243	1.3585	0.94%
2003-09-11	0	2.650	2.625	2.650	2.575	2.650	2,710,000	7,054,000	2.6030	1.355	1.342	1.355	1.317	1.355	5,300,033	1.3309	2.91%
2003-09-10	0	2.575	2.550	2.575	2.500	2.575	6,526,000	16,635,600	2.5491	1.317	1.304	1.317	1.278	1.317	12,763,104	1.3034	-1.90%
2003-09-09	0	2.625	2.600	2.625	2.600	2.750	3,728,000	9,901,400	2.6560	1.342	1.329	1.342	1.329	1.406	7,290,967	1.3580	-3.67%
2003-09-08	0	2.725	2.700	2.750	2.675	2.750	2,524,000	6,826,750	2.7047	1.393	1.381	1.406	1.368	1.406	4,936,267	1.3830	0.00%
2003-09-05	0	2.725	2.700	2.725	2.675	2.775	7,284,000	19,762,250	2.7131	1.393	1.381	1.393	1.368	1.419	14,245,549	1.3873	-1.80%
2003-09-04	0	2.775	2.750	2.775	2.700	2.875	11,950,000	33,152,300	2.7743	1.419	1.406	1.419	1.381	1.470	23,370,993	1.4185	-0.89%
2003-09-03	0	2.800	2.750	2.800	2.575	2.800	26,582,000	70,858,050	2.6656	1.432	1.406	1.432	1.317	1.432	51,987,257	1.3630	9.80%
2003-09-02	0	2.550	2.525	2.550	2.500	2.575	4,314,000	10,940,600	2.5361	1.304	1.291	1.304	1.278	1.317	8,437,026	1.2967	0.00%
2003-09-01	0	2.550	2.525	2.550	2.450	2.600	9,584,000	24,239,600	2.5292	1.304	1.291	1.304	1.253	1.329	18,743,732	1.2932	4.08%
2003-08-29	0	2.450	2.450	2.475	2.400	2.450	1,482,000	3,611,650	2.4370	1.253	1.253	1.266	1.227	1.253	2,898,394	1.2461	2.08%
2003-08-28	0	2.400	2.375	2.425	2.400	2.425	908,000	2,179,700	2.4006	1.227	1.214	1.240	1.227	1.240	1,775,804	1.2274	0.00%
2003-08-27	0	2.400	2.375	2.400	2.375	2.425	1,048,000	2,514,450	2.3993	1.227	1.214	1.227	1.214	1.240	2,049,607	1.2268	1.05%
2003-08-26	0	2.375	2.375	2.400	2.350	2.375	2,620,000	6,187,750	2.3617	1.214	1.214	1.227	1.202	1.214	5,124,017	1.2076	-1.04%
2003-08-25	0	2.400	2.400	2.425	2.400	2.425	3,298,000	7,948,000	2.4099	1.227	1.227	1.240	1.227	1.240	6,450,003	1.2322	-1.03%
2003-08-22	0	2.425	2.425	2.450	2.400	2.450	1,338,000	3,254,650	2.4325	1.240	1.240	1.253	1.227	1.253	2,616,769	1.2438	0.00%
2003-08-21	0	2.425	2.425	2.450	2.400	2.450	1,578,000	3,823,250	2.4228	1.240	1.240	1.253	1.227	1.253	3,086,144	1.2388	1.04%
2003-08-20	0	2.400	2.400	2.425	2.375	2.475	2,445,755	5,899,224	2.4120	1.227	1.227	1.240	1.214	1.266	4,783,240	1.2333	-1.03%
2003-08-19	0	2.425	2.425	2.450	2.425	2.550	9,410,000	23,422,650	2.4891	1.240	1.240	1.253	1.240	1.304	18,403,434	1.2727	-2.02%
2003-08-18	0	2.475	2.450	2.475	2.375	2.475	5,140,000	12,468,250	2.4257	1.266	1.253	1.266	1.214	1.266	10,052,460	1.2403	4.21%
2003-08-15	0	2.375	2.350	2.375	2.325	2.375	1,314,000	3,086,450	2.3489	1.214	1.202	1.214	1.189	1.214	2,569,831	1.2010	1.06%
2003-08-14	0	2.350	2.350	2.375	2.325	2.400	1,450,000	3,432,400	2.3672	1.202	1.202	1.214	1.189	1.227	2,835,811	1.2104	-2.08%
2003-08-13	0	2.400	2.400	2.425	2.375	2.450	4,462,000	10,785,450	2.4172	1.227	1.227	1.240	1.214	1.253	8,726,474	1.2359	0.00%
2003-08-12	0	2.400	2.375	2.400	2.325	2.400	3,414,000	8,055,950	2.3597	1.227	1.214	1.227	1.189	1.227	6,676,868	1.2065	4.35%
2003-08-11	0	2.300	2.275	2.300	2.275	2.300	680,000	1,563,550	2.2993	1.176	1.163	1.176	1.163	1.176	1,329,897	1.1757	1.10%
2003-08-08	0	2.275	2.275	2.325	2.275	2.350	1,224,000	2,840,100	2.3203	1.163	1.163	1.189	1.163	1.202	2,393,815	1.1864	-1.09%
2003-08-07	0	2.300	2.275	2.300	2.250	2.300	496,000	1,131,150	2.2805	1.176	1.163	1.176	1.150	1.176	970,043	1.1661	1.10%
2003-08-06	0	2.275	2.275	2.300	2.250	2.275	1,430,000	3,246,400	2.2702	1.163	1.163	1.176	1.150	1.163	2,796,696	1.1608	-1.09%
2003-08-05	0	2.300	2.300	2.325	2.300	2.375	1,886,000	4,409,350	2.3379	1.176	1.176	1.189	1.176	1.214	3,688,510	1.1954	-3.16%
2003-08-04	0	2.375	2.350	2.375	2.325	2.375	2,054,000	4,827,600	2.3503	1.214	1.202	1.214	1.189	1.214	4,017,073	1.2018	1.06%
2003-08-01	0	2.350	2.325	2.350	2.300	2.375	7,334,000	17,234,350	2.3499	1.202	1.189	1.202	1.176	1.214	14,343,336	1.2016	2.17%
2003-07-31	0	2.300	2.275	2.300	2.225	2.325	2,618,000	5,972,750	2.2814	1.176	1.163	1.176	1.138	1.189	5,120,105	1.1665	3.37%
2003-07-30	0	2.225	2.200	2.225	2.200	2.250	1,546,000	3,447,350	2.2299	1.138	1.125	1.138	1.125	1.150	3,023,561	1.1402	-1.11%
2003-07-29	0	2.250	2.225	2.250	2.225	2.275	1,318,000	2,957,850	2.2442	1.150	1.138	1.150	1.138	1.163	2,577,654	1.1475	1.12%
2003-07-28	0	2.225	2.225	2.250	2.200	2.250	1,623,777	3,612,532	2.2248	1.138	1.138	1.150	1.125	1.150	3,175,672	1.1376	2.30%
2003-07-25	0	2.175	2.150	2.175	2.175	2.225	1,286,000	2,821,050	2.1937	1.112	1.099	1.112	1.112	1.138	2,515,071	1.1217	-1.14%
2003-07-24	0	2.200	2.200	2.225	2.200	2.225	1,630,000	3,604,900	2.2116	1.125	1.125	1.138	1.125	1.138	3,187,843	1.1308	0.00%
2003-07-23	0	2.200	2.200	2.225	2.175	2.225	2,138,000	4,713,150	2.2045	1.125	1.125	1.138	1.112	1.138	4,181,354	1.1272	0.00%
2003-07-22	0	2.200	2.175	2.200	2.175	2.225	1,327,777	2,922,882	2.2013	1.125	1.112	1.125	1.112	1.138	2,596,775	1.1256	-2.22%
2003-07-21	0	2.250	2.225	2.250	2.225	2.300	1,018,000	2,304,800	2.2640	1.150	1.138	1.150	1.138	1.176	1,990,935	1.1576	0.00%
2003-07-18	0	2.250	2.225	2.250	2.200	2.250	1,728,000	3,828,750	2.2157	1.150	1.138	1.150	1.125	1.150	3,379,504	1.1329	2.27%
2003-07-17	0	2.200	2.200	2.225	2.200	2.300	2,582,000	5,837,400	2.2608	1.125	1.125	1.138	1.125	1.176	5,049,699	1.1560	-4.35%
2003-07-16	0	2.300	2.300	2.325	2.300	2.325	2,943,777	6,778,265	2.3026	1.176	1.176	1.189	1.176	1.189	5,757,238	1.1773	0.00%
2003-07-15	0	2.300	2.300	2.325	2.275	2.350	3,826,000	8,864,350	2.3169	1.176	1.176	1.189	1.163	1.202	7,482,629	1.1847	-1.08%
2003-07-14	0	2.325	2.300	2.325	2.275	2.325	3,896,000	8,986,150	2.3065	1.189	1.176	1.189	1.163	1.189	7,619,530	1.1794	2.20%
2003-07-11	0	2.275	2.275	2.300	2.200	2.275	2,124,000	4,797,700	2.2588	1.163	1.163	1.176	1.125	1.163	4,153,974	1.1550	0.00%
2003-07-10	0	2.275	2.250	2.275	2.225	2.325	2,102,000	4,783,700	2.2758	1.163	1.150	1.163	1.138	1.189	4,110,948	1.1636	0.00%
2003-07-09	0	2.275	2.275	2.300	2.225	2.300	2,114,000	4,797,350	2.2693	1.163	1.163	1.176	1.138	1.176	4,134,417	1.1603	1.11%
2003-07-08	0	2.250	2.225	2.250	2.225	2.275	3,782,000	8,517,450	2.2521	1.150	1.138	1.150	1.138	1.163	7,396,577	1.1515	1.12%
2003-07-07	0	2.225	2.225	2.250	2.225	2.250	1,038,000	2,314,400	2.2297	1.138	1.138	1.150	1.138	1.150	2,030,049	1.1401	0.00%
2003-07-04	0	2.225	2.200	2.225	2.175	2.225	2,640,000	5,819,600	2.2044	1.138	1.125	1.138	1.112	1.138	5,163,131	1.1271	2.30%
2003-07-03	0	2.175	2.175	2.200	2.175	2.250	1,780,000	3,915,400	2.1997	1.112	1.112	1.125	1.112	1.150	3,481,202	1.1247	0.00%
2003-07-02	0	2.175	2.175	2.200	2.100	2.225	5,404,000	11,651,950	2.1562	1.112	1.112	1.125	1.074	1.138	10,568,774	1.1025	3.57%
2003-06-30	0	2.100	2.075	2.100	2.075	2.150	2,000,000	4,207,000	2.1035	1.074	1.061	1.074	1.061	1.099	3,911,463	1.0756	-3.45%
2003-06-27	0	2.175	2.150	2.175	2.125	2.175	1,746,000	3,753,900	2.1500	1.112	1.099	1.112	1.087	1.112	3,414,707	1.0993	2.35%
2003-06-26	0	2.125	2.125	2.150	2.100	2.150	1,542,000	3,259,500	2.1138	1.087	1.087	1.099	1.074	1.099	3,015,738	1.0808	-1.16%
2003-06-25	0	2.150	2.125	2.150	2.100	2.150	1,152,000	2,451,500	2.1280	1.099	1.087	1.099	1.074	1.099	2,253,003	1.0881	1.18%
2003-06-24	0	2.125	2.100	2.125	2.075	2.175	3,852,000	8,157,100	2.1176	1.087	1.074	1.087	1.061	1.112	7,533,478	1.0828	0.00%
2003-06-23	0	2.125	2.125	2.150	2.125	2.325	2,702,000	5,876,000	2.1747	1.087	1.087	1.099	1.087	1.189	5,284,387	1.1120	-6.59%
2003-06-20	0	2.275	2.275	2.300	2.250	2.325	1,100,000	2,514,550	2.2860	1.163	1.163	1.176	1.150	1.189	2,151,305	1.1688	-3.19%
2003-06-19	0	2.350	2.325	2.350	2.275	2.350	3,614,000	8,401,750	2.3248	1.202	1.189	1.202	1.163	1.202	7,068,014	1.1887	3.30%
2003-06-18	0	2.275	2.275	2.300	2.250	2.350	3,152,000	7,206,300	2.2863	1.163	1.163	1.176	1.150	1.202	6,164,466	1.1690	-2.15%
2003-06-17	0	2.325	2.300	2.325	2.275	2.350	9,754,000	22,506,650	2.3074	1.189	1.176	1.189	1.163	1.202	19,076,206	1.1798	2.20%
2003-06-16	0	2.275	2.275	2.300	2.250	2.350	16,404,000	37,718,350	2.2993	1.163	1.163	1.176	1.150	1.202	32,081,821	1.1757	3.41%
2003-06-13	0	2.200	2.175	2.200	2.100	2.225	14,386,000	31,464,100	2.1871	1.125	1.112	1.125	1.074	1.138	28,135,155	1.1183	3.53%
2003-06-12	0	2.125	2.100	2.125	2.000	2.125	3,660,000	7,619,450	2.0818	1.087	1.074	1.087	1.023	1.087	7,157,978	1.0645	3.66%
2003-06-11	0	2.050	2.025	2.050	2.025	2.075	890,000	1,828,850	2.0549	1.048	1.035	1.048	1.035	1.061	1,740,601	1.0507	1.23%
2003-06-10	0	2.025	2.025	2.050	2.025	2.050	944,000	1,913,100	2.0266	1.035	1.035	1.048	1.035	1.048	1,846,211	1.0362	-1.22%
2003-06-09	0	2.050	2.050	2.075	2.050	2.075	1,078,000	2,210,400	2.0505	1.048	1.048	1.061	1.048	1.061	2,108,279	1.0484	1.23%
2003-06-06	0	2.025	2.025	2.050	2.000	2.050	638,000	1,295,900	2.0312	1.035	1.035	1.048	1.023	1.048	1,247,757	1.0386	1.25%
2003-06-05	0	2.000	2.000	2.050	2.000	2.100	2,772,000	5,733,100	2.0682	1.023	1.023	1.048	1.023	1.074	5,421,288	1.0575	-3.61%
2003-06-03	0	2.075	2.050	2.075	2.050	2.100	1,570,000	3,255,650	2.0737	1.061	1.048	1.061	1.048	1.074	3,070,499	1.0603	-1.19%
2003-06-02	0	2.100	2.075	2.100	1.990	2.100	5,968,000	12,273,150	2.0565	1.074	1.061	1.074	1.018	1.074	11,671,806	1.0515	6.60%
2003-05-30	0	1.970	1.960	1.980	1.940	1.980	774,000	1,515,940	1.9586	1.007	1.002	1.012	0.992	1.012	1,513,736	1.0015	1.03%
2003-05-29	0	1.950	1.950	1.960	1.940	1.960	580,000	1,133,660	1.9546	0.997	0.997	1.002	0.992	1.002	1,134,324	0.9994	-0.51%
2003-05-28	0	1.960	1.950	1.980	1.960	2.025	1,330,000	2,656,160	1.9971	1.002	0.997	1.012	1.002	1.035	2,601,123	1.0212	-1.01%
2003-05-27	0	1.980	1.970	1.990	1.980	2.025	2,420,000	4,838,540	1.9994	1.012	1.007	1.018	1.012	1.035	4,732,870	1.0223	-3.41%
2003-05-26	0	2.050	2.025	2.050	1.960	2.050	4,734,000	9,515,630	2.0101	1.048	1.035	1.048	1.002	1.048	9,258,433	1.0278	5.13%
2003-05-23	0	1.950	1.940	1.960	1.930	1.960	2,432,000	4,733,800	1.9465	0.997	0.992	1.002	0.987	1.002	4,756,339	0.9953	1.56%
2003-05-22	0	1.920	1.910	1.920	1.880	1.930	1,952,000	3,723,080	1.9073	0.982	0.977	0.982	0.961	0.987	3,817,588	0.9752	2.13%
2003-05-21	0	1.880	1.870	1.880	1.850	1.880	1,956,000	3,659,180	1.8707	0.961	0.956	0.961	0.946	0.961	3,825,411	0.9565	-0.53%
2003-05-20	0	1.890	1.870	1.890	1.830	1.890	764,000	1,417,560	1.8554	0.966	0.956	0.966	0.936	0.966	1,494,179	0.9487	2.72%
2003-05-19	0	1.840	1.840	1.850	1.830	1.840	220,000	403,520	1.8342	0.941	0.941	0.946	0.936	0.941	430,261	0.9378	-0.54%
2003-05-16	0	1.850	1.840	1.850	1.840	1.850	330,000	608,460	1.8438	0.946	0.941	0.946	0.941	0.946	645,391	0.9428	1.26%
2003-05-15	0	1.860	1.860	1.870	1.830	1.870	422,000	783,560	1.8568	0.934	0.934	0.939	0.919	0.939	840,226	0.9326	1.09%
2003-05-14	0	1.840	1.840	1.860	1.830	1.860	658,200	1,214,778	1.8456	0.924	0.924	0.934	0.919	0.934	1,310,514	0.9269	0.00%
2003-05-13	0	1.840	1.840	1.850	1.840	1.850	1,012,000	1,868,100	1.8459	0.924	0.924	0.929	0.924	0.929	2,014,949	0.9271	0.00%
2003-05-12	0	1.840	1.840	1.850	1.800	1.870	692,000	1,271,920	1.8380	0.924	0.924	0.929	0.904	0.939	1,377,811	0.9231	0.55%
2003-05-09	0	1.830	1.820	1.840	1.800	1.830	176,000	318,560	1.8100	0.919	0.914	0.924	0.904	0.919	350,426	0.9091	0.55%
2003-05-07	0	1.820	1.810	1.820	1.800	1.830	468,000	847,220	1.8103	0.914	0.909	0.914	0.904	0.919	931,815	0.9092	-0.55%
2003-05-06	0	1.830	1.830	1.840	1.810	1.870	874,000	1,622,720	1.8567	0.919	0.919	0.924	0.909	0.939	1,740,184	0.9325	0.55%
2003-05-05	0	1.820	1.810	1.820	1.760	1.820	452,000	809,800	1.7916	0.914	0.909	0.914	0.884	0.914	899,958	0.8998	3.41%
2003-05-02	0	1.760	1.760	1.780	1.750	1.800	986,000	1,743,540	1.7683	0.884	0.884	0.894	0.879	0.904	1,963,182	0.8881	-1.12%
2003-04-30	0	1.780	1.780	1.790	1.770	1.790	172,000	306,360	1.7812	0.894	0.894	0.899	0.889	0.899	342,462	0.8946	0.56%
2003-04-29	0	1.770	1.760	1.780	1.760	1.800	432,000	768,580	1.7791	0.889	0.884	0.894	0.884	0.904	860,137	0.8936	1.72%
2003-04-28	0	1.740	1.740	1.760	1.710	1.760	262,000	456,700	1.7431	0.874	0.874	0.884	0.859	0.884	521,657	0.8755	0.58%
2003-04-25	0	1.730	1.730	1.750	1.700	1.750	512,000	882,100	1.7229	0.869	0.869	0.879	0.854	0.879	1,019,421	0.8653	0.00%
2003-04-24	0	1.730	1.720	1.750	1.720	1.760	1,000,000	1,737,900	1.7379	0.869	0.864	0.879	0.864	0.884	1,991,057	0.8729	-2.26%
2003-04-23	0	1.770	1.760	1.780	1.750	1.840	1,042,000	1,876,800	1.8012	0.889	0.884	0.894	0.879	0.924	2,074,681	0.9046	-4.32%
2003-04-22	0	1.850	1.850	1.880	1.810	1.890	296,000	548,440	1.8528	0.929	0.929	0.944	0.909	0.949	589,353	0.9306	-1.60%
2003-04-17	0	1.880	1.870	1.880	1.880	1.890	258,000	486,920	1.8873	0.944	0.939	0.944	0.944	0.949	513,693	0.9479	-1.05%
2003-04-16	0	1.900	1.890	1.910	1.890	1.900	296,000	560,640	1.8941	0.954	0.949	0.959	0.949	0.954	589,353	0.9513	1.06%
2003-04-15	0	1.880	1.870	1.890	1.880	1.900	402,000	759,040	1.8882	0.944	0.939	0.949	0.944	0.954	800,405	0.9483	-0.53%
2003-04-14	0	1.890	1.880	1.890	1.880	1.940	512,000	969,580	1.8937	0.949	0.944	0.949	0.944	0.974	1,019,421	0.9511	-1.56%
2003-04-11	0	1.920	1.910	1.920	1.910	1.920	94,000	180,140	1.9164	0.964	0.959	0.964	0.959	0.964	187,159	0.9625	0.52%
2003-04-10	0	1.910	1.910	1.920	1.900	1.920	632,000	1,209,920	1.9144	0.959	0.959	0.964	0.954	0.964	1,258,348	0.9615	0.00%
2003-04-09	0	1.910	1.910	1.920	1.910	1.930	596,000	1,144,700	1.9206	0.959	0.959	0.964	0.959	0.969	1,186,670	0.9646	-1.04%
2003-04-08	0	1.930	1.930	1.940	1.930	1.940	304,000	587,920	1.9339	0.969	0.969	0.974	0.969	0.974	605,281	0.9713	0.00%
2003-04-07	0	1.930	1.930	1.940	1.930	1.940	420,000	811,300	1.9317	0.969	0.969	0.974	0.969	0.974	836,244	0.9702	0.00%
2003-04-04	0	1.930	1.930	1.940	1.920	1.930	268,001	517,102	1.9295	0.969	0.969	0.974	0.964	0.969	533,605	0.9691	0.52%
2003-04-03	0	1.920	1.910	1.930	1.900	1.930	500,000	958,160	1.9163	0.964	0.959	0.969	0.954	0.969	995,528	0.9625	0.00%
2003-04-02	0	1.920	1.920	1.930	1.900	1.920	834,000	1,594,940	1.9124	0.964	0.964	0.969	0.954	0.964	1,660,541	0.9605	-0.52%
2003-04-01	0	1.930	1.930	1.940	1.910	1.940	552,000	1,059,520	1.9194	0.969	0.969	0.974	0.959	0.974	1,099,063	0.9640	-0.52%
2003-03-31	0	1.940	1.930	1.940	1.920	1.960	1,024,000	1,980,820	1.9344	0.974	0.969	0.974	0.964	0.984	2,038,842	0.9715	-1.02%
2003-03-28	0	1.960	1.960	1.970	1.950	1.960	332,000	649,460	1.9562	0.984	0.984	0.989	0.979	0.984	661,031	0.9825	0.51%
2003-03-27	0	1.950	1.940	1.950	1.940	1.960	354,000	690,500	1.9506	0.979	0.974	0.979	0.974	0.984	704,834	0.9797	-0.51%
2003-03-26	0	1.960	1.960	1.970	1.960	1.960	342,000	670,320	1.9600	0.984	0.984	0.989	0.984	0.984	680,941	0.9844	0.00%
2003-03-25	0	1.960	1.960	1.970	1.950	1.960	236,000	462,060	1.9579	0.984	0.984	0.989	0.979	0.984	469,889	0.9833	0.00%
2003-03-24	0	1.960	1.950	1.960	1.950	1.980	352,000	691,620	1.9648	0.984	0.979	0.984	0.979	0.994	700,852	0.9868	-0.51%
2003-03-21	0	1.970	1.970	1.980	1.970	1.990	234,000	462,960	1.9785	0.989	0.989	0.994	0.989	0.999	465,907	0.9937	-0.51%
2003-03-20	0	1.980	1.980	1.990	1.980	1.990	708,000	1,406,200	1.9862	0.994	0.994	0.999	0.994	0.999	1,409,668	0.9975	-0.50%
2003-03-19	0	1.990	1.980	1.990	1.960	1.990	716,000	1,417,920	1.9803	0.999	0.994	0.999	0.984	0.999	1,425,597	0.9946	1.53%
2003-03-18	0	1.960	1.950	1.970	1.930	1.970	444,000	866,700	1.9520	0.984	0.979	0.989	0.969	0.989	884,029	0.9804	2.08%
2003-03-17	0	1.920	1.910	1.930	1.910	1.920	336,000	641,960	1.9106	0.964	0.959	0.969	0.959	0.964	668,995	0.9596	-1.03%
2003-03-14	0	1.940	1.930	1.950	1.910	1.940	1,438,000	2,763,680	1.9219	0.974	0.969	0.979	0.959	0.974	2,863,140	0.9653	1.57%
2003-03-13	0	1.910	1.910	1.920	1.900	1.910	256,000	488,760	1.9092	0.959	0.959	0.964	0.954	0.959	509,711	0.9589	-1.04%
2003-03-12	0	1.930	1.920	1.930	1.900	1.930	310,000	593,380	1.9141	0.969	0.964	0.969	0.954	0.969	617,228	0.9614	1.58%
2003-03-11	0	1.900	1.890	1.920	1.870	1.900	470,000	886,740	1.8867	0.954	0.949	0.964	0.939	0.954	935,797	0.9476	2.15%
2003-03-10	0	1.860	1.860	1.880	1.860	1.890	484,000	905,160	1.8702	0.934	0.934	0.944	0.934	0.949	963,671	0.9393	-2.11%
2003-03-07	0	1.900	1.900	1.920	1.870	1.910	1,330,000	2,515,280	1.8912	0.954	0.954	0.964	0.939	0.959	2,648,106	0.9498	-1.04%
2003-03-06	0	1.920	1.920	1.930	1.910	1.970	1,532,000	2,958,240	1.9310	0.964	0.964	0.969	0.959	0.989	3,050,299	0.9698	-2.04%
2003-03-05	0	1.960	1.960	1.970	1.960	1.980	414,000	814,200	1.9667	0.984	0.984	0.989	0.984	0.994	824,298	0.9878	-1.51%
2003-03-04	0	1.990	1.980	1.990	1.970	2.000	200,000	399,500	1.9975	0.999	0.994	0.999	0.989	1.004	398,211	1.0032	-0.50%
2003-03-03	0	2.000	2.000	2.025	1.980	2.025	352,000	703,890	1.9997	1.004	1.004	1.017	0.994	1.017	700,852	1.0043	0.00%
2003-02-28	0	2.000	1.990	2.000	2.000	2.000	640,000	1,280,000	2.0000	1.004	0.999	1.004	1.004	1.004	1,274,276	1.0045	0.00%
2003-02-27	0	2.000	1.990	2.025	1.990	2.000	952,000	1,901,960	1.9979	1.004	0.999	1.017	0.999	1.004	1,895,486	1.0034	0.50%
2003-02-26	0	1.990	1.990	2.000	1.990	2.000	434,000	865,700	1.9947	0.999	0.999	1.004	0.999	1.004	864,119	1.0018	-0.50%
2003-02-25	0	2.000	1.990	2.000	1.990	2.000	2,624,000	5,236,840	1.9957	1.004	0.999	1.004	0.999	1.004	5,224,533	1.0024	0.00%
2003-02-24	0	2.000	2.000	2.025	2.000	2.025	478,000	960,450	2.0093	1.004	1.004	1.017	1.004	1.017	951,725	1.0092	0.00%
2003-02-21	0	2.000	2.000	2.050	2.000	2.050	1,054,000	2,124,700	2.0158	1.004	1.004	1.030	1.004	1.030	2,098,574	1.0124	-2.44%
2003-02-20	0	2.050	2.050	2.075	2.050	2.075	570,000	1,168,750	2.0504	1.030	1.030	1.042	1.030	1.042	1,134,902	1.0298	1.23%
2003-02-19	0	2.025	2.025	2.050	2.025	2.075	996,000	2,028,300	2.0364	1.017	1.017	1.030	1.017	1.042	1,983,093	1.0228	-1.22%
2003-02-18	0	2.050	2.050	2.075	2.050	2.075	650,000	1,347,600	2.0732	1.030	1.030	1.042	1.030	1.042	1,294,187	1.0413	-1.20%
2003-02-17	0	2.075	2.050	2.075	2.050	2.100	954,000	1,964,300	2.0590	1.042	1.030	1.042	1.030	1.055	1,899,468	1.0341	1.22%
2003-02-14	0	2.050	2.025	2.050	2.025	2.100	1,960,000	4,058,600	2.0707	1.030	1.017	1.030	1.017	1.055	3,902,471	1.0400	0.00%
2003-02-13	0	2.050	2.025	2.050	2.000	2.075	1,762,000	3,594,600	2.0401	1.030	1.017	1.030	1.004	1.042	3,508,242	1.0246	-1.20%
2003-02-12	0	2.075	2.050	2.075	2.000	2.075	1,798,000	3,656,500	2.0336	1.042	1.030	1.042	1.004	1.042	3,579,920	1.0214	3.75%
2003-02-11	0	2.000	1.990	2.000	1.990	2.000	1,094,000	2,183,980	1.9963	1.004	0.999	1.004	0.999	1.004	2,178,216	1.0026	0.00%
2003-02-10	0	2.000	1.990	2.000	1.990	2.000	590,000	1,177,460	1.9957	1.004	0.999	1.004	0.999	1.004	1,174,724	1.0023	-1.23%
2003-02-07	0	2.025	2.000	2.025	2.000	2.050	1,188,000	2,388,750	2.0107	1.017	1.004	1.017	1.004	1.030	2,365,375	1.0099	-1.22%
2003-02-06	0	2.050	2.025	2.075	2.025	2.050	1,628,000	3,330,850	2.0460	1.030	1.017	1.042	1.017	1.030	3,241,440	1.0276	0.00%
2003-02-05	0	2.050	2.050	2.075	2.025	2.075	1,150,000	2,356,500	2.0491	1.030	1.030	1.042	1.017	1.042	2,289,715	1.0292	1.23%
2003-02-04	0	2.025	2.025	2.050	2.025	2.050	556,000	1,131,350	2.0348	1.017	1.017	1.030	1.017	1.030	1,107,028	1.0220	-1.22%
2003-01-30	0	2.050	2.025	2.050	2.025	2.050	866,000	1,757,250	2.0292	1.030	1.017	1.030	1.017	1.030	1,724,255	1.0191	2.50%
2003-01-29	0	2.000	2.000	2.025	1.980	2.025	1,400,000	2,791,400	1.9939	1.004	1.004	1.017	0.994	1.017	2,787,480	1.0014	2.04%
2003-01-28	0	1.960	1.960	1.980	1.940	1.980	1,004,000	1,975,360	1.9675	0.984	0.984	0.994	0.974	0.994	1,999,021	0.9882	1.03%
2003-01-27	0	1.940	1.940	1.950	1.910	1.950	1,060,000	2,044,280	1.9286	0.974	0.974	0.979	0.959	0.979	2,110,520	0.9686	-1.02%
2003-01-24	0	1.960	1.960	1.970	1.930	2.025	4,284,000	8,396,610	1.9600	0.984	0.984	0.989	0.969	1.017	8,529,687	0.9844	-2.00%
2003-01-23	0	2.000	2.000	2.025	2.000	2.075	3,246,000	6,639,950	2.0456	1.004	1.004	1.017	1.004	1.042	6,462,970	1.0274	-3.61%
2003-01-22	0	2.075	2.050	2.075	2.050	2.100	2,742,000	5,678,650	2.0710	1.042	1.030	1.042	1.030	1.055	5,459,478	1.0401	-1.19%
2003-01-21	0	2.100	2.100	2.125	2.050	2.125	12,478,000	26,169,350	2.0972	1.055	1.055	1.067	1.030	1.067	24,844,407	1.0533	3.70%
2003-01-20	0	2.025	2.025	2.050	2.000	2.050	6,732,000	13,651,750	2.0279	1.017	1.017	1.030	1.004	1.030	13,403,794	1.0185	3.32%
2003-01-17	0	1.960	1.950	1.960	1.890	1.980	2,202,000	4,290,580	1.9485	0.984	0.979	0.984	0.949	0.994	4,384,307	0.9786	2.62%
2003-01-16	0	1.910	1.880	1.910	1.880	1.960	3,700,000	7,084,080	1.9146	0.959	0.944	0.959	0.944	0.984	7,366,910	0.9616	-1.04%
2003-01-15	0	1.930	1.920	1.930	1.920	1.970	962,000	1,866,340	1.9401	0.969	0.964	0.969	0.964	0.989	1,915,397	0.9744	0.00%
2003-01-14	0	1.930	1.920	1.930	1.920	2.025	2,696,000	5,319,740	1.9732	0.969	0.964	0.969	0.964	1.017	5,367,889	0.9910	-3.50%
2003-01-13	0	2.000	1.980	1.990	1.910	2.000	3,250,000	6,332,980	1.9486	1.004	0.994	0.999	0.959	1.004	6,470,935	0.9787	5.26%
2003-01-10	0	1.900	1.900	1.910	1.880	1.920	1,508,000	2,861,300	1.8974	0.954	0.954	0.959	0.944	0.964	3,002,514	0.9530	1.60%
2003-01-09	0	1.870	1.860	1.880	1.830	1.880	584,000	1,087,140	1.8615	0.939	0.934	0.944	0.919	0.944	1,162,777	0.9350	1.63%
2003-01-08	0	1.840	1.830	1.850	1.800	1.840	556,000	1,018,280	1.8314	0.924	0.919	0.929	0.904	0.924	1,107,028	0.9198	1.66%
2003-01-07	0	1.810	1.800	1.820	1.810	1.820	138,000	250,480	1.8151	0.909	0.904	0.914	0.909	0.914	274,766	0.9116	0.00%
2003-01-06	0	1.810	1.810	1.820	1.780	1.810	140,000	251,900	1.7993	0.909	0.909	0.914	0.894	0.909	278,748	0.9037	-0.55%
2003-01-03	0	1.820	1.810	1.830	1.800	1.820	84,000	152,620	1.8169	0.914	0.909	0.919	0.904	0.914	167,249	0.9125	1.11%
2003-01-02	0	1.800	1.790	1.830	1.800	1.800	152,000	273,600	1.8000	0.904	0.899	0.919	0.904	0.904	302,641	0.9040	0.00%
2002-12-31	0	1.800	1.800	1.820	1.780	1.800	130,000	233,700	1.7977	0.904	0.904	0.914	0.894	0.904	258,837	0.9029	1.12%
2002-12-30	0	1.780	1.780	1.800	1.780	1.810	402,000	720,360	1.7919	0.894	0.894	0.904	0.894	0.909	800,405	0.9000	-2.73%
2002-12-27	0	1.830	1.830	1.850	1.820	1.830	80,000	146,200	1.8275	0.919	0.919	0.929	0.914	0.919	159,285	0.9179	-1.08%
2002-12-24	0	1.850	1.830	1.850	1.850	1.850	100,000	185,000	1.8500	0.929	0.919	0.929	0.929	0.929	199,106	0.9292	1.09%
2002-12-23	0	1.830	1.820	1.850	1.830	1.860	192,000	351,420	1.8303	0.919	0.914	0.929	0.919	0.934	382,283	0.9193	-1.08%
2002-12-20	0	1.850	1.850	1.860	1.820	1.860	420,000	775,180	1.8457	0.929	0.929	0.934	0.914	0.934	836,244	0.9270	1.09%
2002-12-19	0	1.830	1.820	1.830	1.820	1.830	342,000	624,060	1.8247	0.919	0.914	0.919	0.914	0.919	680,941	0.9165	-0.54%
2002-12-18	0	1.840	1.830	1.840	1.820	1.840	382,000	701,020	1.8351	0.924	0.919	0.924	0.914	0.924	760,584	0.9217	-0.54%
2002-12-17	0	1.850	1.840	1.850	1.830	1.850	158,000	290,440	1.8382	0.929	0.924	0.929	0.919	0.929	314,587	0.9232	1.09%
2002-12-16	0	1.830	1.820	1.840	1.830	1.830	216,000	395,280	1.8300	0.919	0.914	0.924	0.919	0.919	430,068	0.9191	0.00%
2002-12-13	0	1.830	1.830	1.850	1.830	1.860	642,000	1,183,660	1.8437	0.919	0.919	0.929	0.919	0.934	1,278,258	0.9260	-1.08%
2002-12-12	0	1.850	1.830	1.850	1.820	1.850	538,000	994,940	1.8493	0.929	0.919	0.929	0.914	0.929	1,071,189	0.9288	1.09%
2002-12-11	0	1.830	1.830	1.850	1.830	1.850	282,000	519,140	1.8409	0.919	0.919	0.929	0.919	0.929	561,478	0.9246	-1.08%
2002-12-10	0	1.850	1.840	1.850	1.840	1.850	62,000	114,200	1.8419	0.929	0.924	0.929	0.924	0.929	123,446	0.9251	0.00%
2002-12-09	0	1.850	1.840	1.860	1.840	1.850	242,000	447,660	1.8498	0.929	0.924	0.934	0.924	0.929	481,836	0.9291	-0.54%
2002-12-06	0	1.860	1.850	1.860	1.850	1.870	502,000	931,780	1.8561	0.934	0.929	0.934	0.929	0.939	999,511	0.9322	-0.53%
2002-12-05	0	1.870	1.870	1.880	1.850	1.870	500,000	930,400	1.8608	0.939	0.939	0.944	0.929	0.939	995,528	0.9346	1.08%
2002-12-04	0	1.850	1.850	1.860	1.850	1.890	1,092,000	2,036,900	1.8653	0.929	0.929	0.934	0.929	0.949	2,174,234	0.9368	-2.63%
2002-12-03	0	1.900	1.890	1.900	1.870	1.910	1,596,000	3,017,420	1.8906	0.954	0.949	0.954	0.939	0.959	3,177,727	0.9496	1.60%
2002-12-02	0	1.870	1.870	1.880	1.820	1.870	1,116,000	2,061,360	1.8471	0.939	0.939	0.944	0.914	0.939	2,222,019	0.9277	3.31%
2002-11-29	0	1.810	1.810	1.820	1.810	1.830	344,000	625,420	1.8181	0.909	0.909	0.914	0.909	0.919	684,924	0.9131	0.00%
2002-11-28	0	1.810	1.810	1.820	1.810	1.820	446,000	809,200	1.8143	0.909	0.909	0.914	0.909	0.914	888,011	0.9112	0.56%
2002-11-27	0	1.800	1.800	1.820	1.800	1.820	130,000	234,760	1.8058	0.904	0.904	0.914	0.904	0.914	258,837	0.9070	-1.10%
2002-11-26	0	1.820	1.810	1.830	1.800	1.850	1,144,000	2,084,680	1.8223	0.914	0.909	0.919	0.904	0.929	2,277,769	0.9152	1.11%
2002-11-25	0	1.800	1.790	1.810	1.800	1.800	536,000	964,800	1.8000	0.904	0.899	0.909	0.904	0.904	1,067,206	0.9040	0.56%
2002-11-22	0	1.790	1.790	1.800	1.790	1.790	154,000	275,660	1.7900	0.899	0.899	0.904	0.899	0.899	306,623	0.8990	0.00%
2002-11-21	0	1.790	1.790	1.800	1.780	1.800	736,000	1,319,240	1.7924	0.899	0.899	0.904	0.894	0.904	1,465,418	0.9002	-0.56%
2002-11-20	0	1.800	1.800	1.810	1.780	1.810	546,000	982,520	1.7995	0.904	0.904	0.909	0.894	0.909	1,087,117	0.9038	0.56%
2002-11-19	0	1.790	1.780	1.790	1.780	1.800	590,000	1,056,100	1.7900	0.899	0.894	0.899	0.894	0.904	1,174,724	0.8990	0.00%
2002-11-18	0	1.790	1.790	1.800	1.780	1.820	398,000	714,820	1.7960	0.899	0.899	0.904	0.894	0.914	792,441	0.9020	-1.65%
2002-11-15	0	1.820	1.810	1.820	1.780	1.820	608,000	1,092,480	1.7968	0.914	0.909	0.914	0.894	0.914	1,210,563	0.9025	2.25%
2002-11-14	0	1.780	1.770	1.780	1.750	1.780	182,000	322,120	1.7699	0.894	0.889	0.894	0.879	0.894	362,372	0.8889	1.14%
2002-11-13	0	1.760	1.760	1.800	1.740	1.800	1,192,959	2,097,110	1.7579	0.884	0.884	0.904	0.874	0.904	2,375,249	0.8829	-0.56%
2002-11-12	0	1.770	1.760	1.790	1.760	1.790	1,420,000	2,512,660	1.7695	0.889	0.884	0.899	0.884	0.899	2,827,301	0.8887	-1.12%
2002-11-11	0	1.790	1.780	1.810	1.790	1.820	1,270,000	2,286,280	1.8002	0.899	0.894	0.909	0.899	0.914	2,528,642	0.9042	-2.72%
2002-11-08	0	1.840	1.830	1.840	1.820	1.860	1,212,000	2,228,560	1.8387	0.924	0.919	0.924	0.914	0.934	2,413,161	0.9235	1.10%
2002-11-07	0	1.820	1.820	1.840	1.810	1.820	246,000	447,680	1.8198	0.914	0.914	0.924	0.909	0.914	489,800	0.9140	0.55%
2002-11-06	0	1.810	1.810	1.820	1.810	1.810	90,000	162,900	1.8100	0.909	0.909	0.914	0.909	0.909	179,195	0.9091	0.00%
2002-11-05	0	1.810	1.810	1.830	1.800	1.840	168,000	304,200	1.8107	0.909	0.909	0.919	0.904	0.924	334,498	0.9094	-1.09%
2002-11-04	0	1.830	1.830	1.840	1.820	1.840	250,000	457,600	1.8304	0.919	0.919	0.924	0.914	0.924	497,764	0.9193	1.10%
2002-11-01	0	1.810	1.810	1.830	1.800	1.810	104,000	187,840	1.8062	0.909	0.909	0.919	0.904	0.909	207,070	0.9071	-0.55%
2002-10-31	0	1.820	1.810	1.830	1.800	1.860	347,000	631,510	1.8199	0.914	0.909	0.919	0.904	0.934	690,897	0.9140	1.11%
2002-10-30	0	1.800	1.800	1.820	1.800	1.820	340,000	614,240	1.8066	0.904	0.904	0.914	0.904	0.914	676,959	0.9074	-0.55%
2002-10-29	0	1.810	1.800	1.810	1.800	1.850	920,000	1,672,680	1.8181	0.909	0.904	0.909	0.904	0.929	1,831,772	0.9131	-2.69%
2002-10-28	0	1.860	1.850	1.870	1.830	1.870	1,076,000	1,993,300	1.8525	0.934	0.929	0.939	0.919	0.939	2,142,377	0.9304	0.54%
2002-10-25	0	1.850	1.840	1.860	1.840	1.850	264,000	487,260	1.8457	0.929	0.924	0.934	0.924	0.929	525,639	0.9270	-1.07%
2002-10-24	0	1.870	1.850	1.880	1.840	1.870	354,000	657,520	1.8574	0.939	0.929	0.944	0.924	0.939	704,834	0.9329	0.00%
2002-10-23	0	1.870	1.870	1.880	1.830	1.870	396,000	733,180	1.8515	0.939	0.939	0.944	0.919	0.939	788,458	0.9299	3.31%
2002-10-22	0	1.810	1.810	1.830	1.810	1.860	144,000	264,640	1.8378	0.909	0.909	0.919	0.909	0.934	286,712	0.9230	-0.55%
2002-10-21	0	1.820	1.820	1.850	1.820	1.850	146,000	269,640	1.8468	0.914	0.914	0.929	0.914	0.929	290,694	0.9276	-3.19%
2002-10-18	0	1.880	1.860	1.880	1.850	1.880	1,470,000	2,742,800	1.8659	0.944	0.934	0.944	0.929	0.944	2,926,853	0.9371	2.73%
2002-10-17	0	1.830	1.820	1.830	1.800	1.840	552,000	1,007,100	1.8245	0.919	0.914	0.919	0.904	0.924	1,099,063	0.9163	1.67%
2002-10-16	0	1.800	1.800	1.820	1.800	1.850	806,000	1,470,220	1.8241	0.904	0.904	0.914	0.904	0.929	1,604,792	0.9161	0.00%
2002-10-15	0	1.800	1.780	1.800	1.740	1.800	346,000	618,380	1.7872	0.904	0.894	0.904	0.874	0.904	688,906	0.8976	3.45%
2002-10-11	0	1.740	1.730	1.740	1.720	1.760	246,000	429,940	1.7477	0.874	0.869	0.874	0.864	0.884	489,800	0.8778	1.16%
2002-10-10	0	1.720	1.720	1.750	1.720	1.750	178,000	308,400	1.7326	0.864	0.864	0.879	0.864	0.879	354,408	0.8702	-2.82%
2002-10-09	0	1.770	1.770	1.780	1.750	1.800	212,000	376,800	1.7774	0.889	0.889	0.894	0.879	0.904	422,104	0.8927	1.32%
2002-10-08	0	1.780	1.780	1.800	1.770	1.790	332,000	592,060	1.7833	0.877	0.877	0.887	0.872	0.882	673,517	0.8791	-0.56%
2002-10-07	0	1.790	1.780	1.800	1.780	1.800	346,000	617,740	1.7854	0.882	0.877	0.887	0.877	0.887	701,919	0.8801	-1.65%
2002-10-04	0	1.820	1.820	1.830	1.810	1.820	200,000	362,900	1.8145	0.897	0.897	0.902	0.892	0.897	405,733	0.8944	0.00%
2002-10-03	0	1.820	1.810	1.820	1.800	1.820	332,000	599,580	1.8060	0.897	0.892	0.897	0.887	0.897	673,517	0.8902	-0.55%
2002-10-02	0	1.830	1.820	1.840	1.820	1.880	310,000	568,080	1.8325	0.902	0.897	0.907	0.897	0.927	628,887	0.9033	0.00%
2002-09-30	0	1.830	1.830	1.840	1.830	1.840	224,000	410,140	1.8310	0.902	0.902	0.907	0.902	0.907	454,421	0.9026	-0.54%
2002-09-27	0	1.840	1.840	1.850	1.830	1.850	538,000	989,360	1.8390	0.907	0.907	0.912	0.902	0.912	1,091,423	0.9065	0.00%
2002-09-26	0	1.840	1.840	1.850	1.840	1.860	1,040,000	1,927,480	1.8533	0.907	0.907	0.912	0.907	0.917	2,109,814	0.9136	0.00%
2002-09-25	0	1.840	1.830	1.840	1.830	1.850	272,000	499,360	1.8359	0.907	0.902	0.907	0.902	0.912	551,797	0.9050	-0.54%
2002-09-24	0	1.850	1.840	1.850	1.820	1.850	474,000	870,500	1.8365	0.912	0.907	0.912	0.897	0.912	961,588	0.9053	0.54%
2002-09-23	0	1.840	1.840	1.850	1.830	1.850	290,000	532,240	1.8353	0.907	0.907	0.912	0.902	0.912	588,313	0.9047	0.00%
2002-09-20	0	1.840	1.840	1.860	1.810	1.850	382,000	702,820	1.8398	0.907	0.907	0.917	0.892	0.912	774,951	0.9069	-2.13%
2002-09-19	0	1.880	1.870	1.880	1.850	1.880	424,000	790,520	1.8644	0.927	0.922	0.927	0.912	0.927	860,155	0.9190	1.62%
2002-09-18	0	1.850	1.850	1.870	1.770	1.860	690,000	1,264,420	1.8325	0.912	0.912	0.922	0.872	0.917	1,399,780	0.9033	1.09%
2002-09-17	0	1.830	1.820	1.840	1.790	1.830	560,000	1,015,700	1.8138	0.902	0.897	0.907	0.882	0.902	1,136,053	0.8941	2.81%
2002-09-16	0	1.780	1.760	1.800	1.780	1.800	578,000	1,035,180	1.7910	0.877	0.868	0.887	0.877	0.887	1,172,569	0.8828	-1.11%
2002-09-13	0	1.800	1.800	1.820	1.800	1.850	582,000	1,052,560	1.8085	0.887	0.887	0.897	0.887	0.912	1,180,684	0.8915	-3.23%
2002-09-12	0	1.860	1.840	1.870	1.830	1.860	108,000	199,740	1.8494	0.917	0.907	0.922	0.902	0.917	219,096	0.9117	1.09%
2002-09-11	0	1.840	1.830	1.850	1.830	1.850	172,000	316,000	1.8372	0.907	0.902	0.912	0.902	0.912	348,931	0.9056	0.55%
2002-09-10	0	1.830	1.820	1.850	1.800	1.850	234,000	428,500	1.8312	0.902	0.897	0.912	0.887	0.912	474,708	0.9027	-0.54%
2002-09-09	0	1.840	1.820	1.850	1.800	1.840	204,000	369,620	1.8119	0.907	0.897	0.912	0.887	0.907	413,848	0.8931	2.22%
2002-09-06	0	1.800	1.800	1.830	1.800	1.830	218,000	394,720	1.8106	0.887	0.887	0.902	0.887	0.902	442,249	0.8925	-1.64%
2002-09-05	0	1.830	1.820	1.830	1.820	1.880	426,000	780,500	1.8322	0.902	0.897	0.902	0.897	0.927	864,212	0.9031	-0.54%
2002-09-04	0	1.840	1.840	1.850	1.800	1.820	58,000	104,800	1.8069	0.907	0.907	0.912	0.887	0.897	117,663	0.8907	1.10%
2002-09-03	0	1.820	1.810	1.820	1.820	1.850	170,000	311,460	1.8321	0.897	0.892	0.897	0.897	0.912	344,873	0.9031	-2.15%
2002-09-02	0	1.860	1.850	1.870	1.850	1.880	98,000	182,720	1.8645	0.917	0.912	0.922	0.912	0.927	198,809	0.9191	-1.06%
2002-08-30	0	1.880	1.870	1.880	1.850	1.890	94,000	175,520	1.8672	0.927	0.922	0.927	0.912	0.932	190,695	0.9204	0.00%
2002-08-29	0	1.880	1.860	1.890	1.880	1.880	32,000	60,160	1.8800	0.927	0.917	0.932	0.927	0.927	64,917	0.9267	0.00%
2002-08-28	0	1.880	1.880	1.900	1.880	1.900	20,000	37,800	1.8900	0.927	0.927	0.937	0.927	0.937	40,573	0.9316	-1.05%
2002-08-27	0	1.900	1.880	1.920	1.900	1.920	211,160	402,487	1.9061	0.937	0.927	0.946	0.937	0.946	428,373	0.9396	-1.55%
2002-08-26	0	1.930	1.920	1.950	1.910	1.950	230,000	445,720	1.9379	0.951	0.946	0.961	0.942	0.961	466,593	0.9553	0.00%
2002-08-23	0	1.930	1.930	1.940	1.930	1.980	190,000	369,900	1.9468	0.951	0.951	0.956	0.951	0.976	385,447	0.9597	-1.03%
2002-08-22	0	1.950	1.940	1.950	1.940	1.960	224,000	436,620	1.9492	0.961	0.956	0.961	0.956	0.966	454,421	0.9608	1.04%
2002-08-21	0	1.930	1.930	1.950	1.930	1.950	456,000	883,660	1.9379	0.951	0.951	0.961	0.951	0.961	925,072	0.9552	-0.52%
2002-08-20	0	1.940	1.910	1.940	1.910	1.940	192,000	369,020	1.9220	0.956	0.942	0.956	0.942	0.956	389,504	0.9474	2.11%
2002-08-19	0	1.900	1.900	1.920	1.860	1.920	330,000	623,360	1.8890	0.937	0.937	0.946	0.917	0.946	669,460	0.9311	2.15%
2002-08-16	0	1.860	1.860	1.890	1.830	1.860	246,000	456,060	1.8539	0.917	0.917	0.932	0.902	0.917	499,052	0.9139	0.00%
2002-08-15	0	1.860	1.850	1.860	1.820	1.870	438,000	806,600	1.8416	0.917	0.912	0.917	0.897	0.922	888,556	0.9078	3.91%
2002-08-14	0	1.790	1.790	1.820	1.780	1.800	110,000	196,420	1.7856	0.882	0.882	0.897	0.877	0.887	223,153	0.8802	-1.65%
2002-08-13	0	1.820	1.800	1.820	1.770	1.830	90,000	162,900	1.8100	0.897	0.887	0.897	0.872	0.902	182,580	0.8922	1.11%
2002-08-12	0	1.800	1.790	1.810	1.750	1.840	726,000	1,300,180	1.7909	0.887	0.882	0.892	0.863	0.907	1,472,812	0.8828	-3.74%
2002-08-09	0	1.870	1.860	1.880	1.860	1.880	278,000	519,220	1.8677	0.922	0.917	0.927	0.917	0.927	563,969	0.9207	-0.53%
2002-08-08	0	1.880	1.870	1.880	1.860	1.880	272,000	507,520	1.8659	0.927	0.922	0.927	0.917	0.927	551,797	0.9198	0.53%
2002-08-07	0	1.870	1.870	1.880	1.850	1.870	264,000	492,440	1.8653	0.922	0.922	0.927	0.912	0.922	535,568	0.9195	1.63%
2002-08-06	0	1.840	1.830	1.840	1.810	1.840	910,000	1,661,720	1.8261	0.907	0.902	0.907	0.892	0.907	1,846,087	0.9001	-0.54%
2002-08-05	0	1.850	1.850	1.920	1.850	1.940	844,000	1,603,120	1.8994	0.912	0.912	0.946	0.912	0.956	1,712,195	0.9363	-5.13%
2002-08-02	0	1.950	1.950	1.980	1.940	1.980	672,000	1,309,580	1.9488	0.961	0.961	0.976	0.956	0.976	1,363,264	0.9606	-0.51%
2002-08-01	0	1.960	1.960	1.970	1.960	1.990	224,000	444,140	1.9828	0.966	0.966	0.971	0.966	0.981	454,421	0.9774	-1.51%
2002-07-31	0	1.990	1.970	1.990	1.940	2.000	138,000	271,540	1.9677	0.981	0.971	0.981	0.956	0.986	279,956	0.9699	2.05%
2002-07-30	0	1.950	1.950	1.970	1.950	1.990	708,000	1,395,840	1.9715	0.961	0.961	0.971	0.961	0.981	1,436,296	0.9718	2.09%
2002-07-29	0	1.910	1.910	1.920	1.900	1.920	432,000	824,860	1.9094	0.942	0.942	0.946	0.937	0.946	876,384	0.9412	2.14%
2002-07-26	0	1.870	1.870	1.880	1.850	1.920	1,288,000	2,415,940	1.8757	0.922	0.922	0.927	0.912	0.946	2,612,923	0.9246	-4.10%
2002-07-25	0	1.950	1.930	1.940	1.940	1.980	1,304,000	2,546,220	1.9526	0.961	0.951	0.956	0.956	0.976	2,645,382	0.9625	0.52%
2002-07-24	0	1.940	1.940	1.950	1.930	1.960	838,000	1,627,220	1.9418	0.956	0.956	0.961	0.951	0.966	1,700,023	0.9572	-3.00%
2002-07-23	0	2.000	2.000	2.025	1.920	2.000	1,310,000	2,564,320	1.9575	0.986	0.986	0.998	0.946	0.986	2,657,554	0.9649	2.56%
2002-07-22	0	1.950	1.940	1.950	1.940	2.000	566,000	1,111,440	1.9637	0.961	0.956	0.961	0.956	0.986	1,148,225	0.9680	-3.70%
2002-07-19	0	2.025	2.025	2.050	2.025	2.075	750,000	1,532,750	2.0437	0.998	0.998	1.011	0.998	1.023	1,521,500	1.0074	-3.57%
2002-07-18	0	2.100	2.075	2.100	2.075	2.100	222,000	461,900	2.0806	1.035	1.023	1.035	1.023	1.035	450,364	1.0256	2.44%
2002-07-17	0	2.050	2.050	2.075	2.050	2.075	664,000	1,370,350	2.0638	1.011	1.011	1.023	1.011	1.023	1,347,035	1.0173	-2.38%
2002-07-16	0	2.100	2.075	2.125	2.100	2.150	772,000	1,632,200	2.1142	1.035	1.023	1.047	1.035	1.060	1,566,131	1.0422	-1.18%
2002-07-15	0	2.125	2.125	2.150	2.125	2.150	304,000	652,850	2.1475	1.047	1.047	1.060	1.047	1.060	616,715	1.0586	-1.16%
2002-07-12	0	2.150	2.125	2.175	2.100	2.150	786,000	1,677,150	2.1338	1.060	1.047	1.072	1.035	1.060	1,594,532	1.0518	1.18%
2002-07-11	0	2.125	2.125	2.150	2.125	2.175	808,000	1,727,250	2.1377	1.047	1.047	1.060	1.047	1.072	1,639,163	1.0537	-2.30%
2002-07-10	0	2.175	2.175	2.200	2.175	2.200	86,000	187,450	2.1797	1.072	1.072	1.084	1.072	1.084	174,465	1.0744	-1.14%
2002-07-09	0	2.200	2.200	2.225	2.200	2.225	204,000	449,050	2.2012	1.084	1.084	1.097	1.084	1.097	413,848	1.0851	-1.12%
2002-07-08	0	2.225	2.200	2.250	2.200	2.250	620,000	1,380,650	2.2269	1.097	1.084	1.109	1.084	1.109	1,257,773	1.0977	0.00%
2002-07-05	0	2.225	2.200	2.225	2.225	2.225	284,000	631,900	2.2250	1.097	1.084	1.097	1.097	1.097	576,141	1.0968	-1.11%
2002-07-04	0	2.250	2.200	2.250	2.200	2.250	670,000	1,494,950	2.2313	1.109	1.084	1.109	1.084	1.109	1,359,207	1.0999	2.27%
2002-07-03	0	2.200	2.200	2.225	2.175	2.200	452,000	989,350	2.1888	1.084	1.084	1.097	1.072	1.084	916,957	1.0789	2.33%
2002-07-02	0	2.150	2.150	2.175	2.150	2.200	340,000	737,050	2.1678	1.060	1.060	1.072	1.060	1.084	689,747	1.0686	-1.15%
2002-06-28	0	2.175	2.175	2.200	2.175	2.200	1,604,000	3,498,300	2.1810	1.072	1.072	1.084	1.072	1.084	3,253,982	1.0751	1.16%
2002-06-27	0	2.150	2.125	2.150	2.125	2.150	708,000	1,521,350	2.1488	1.060	1.047	1.060	1.047	1.060	1,436,296	1.0592	1.18%
2002-06-26	0	2.125	2.100	2.125	2.100	2.175	1,726,000	3,680,450	2.1324	1.047	1.035	1.047	1.035	1.072	3,501,479	1.0511	-2.30%
2002-06-25	0	2.175	2.175	2.200	2.175	2.250	876,000	1,929,000	2.2021	1.072	1.072	1.084	1.072	1.109	1,777,112	1.0855	-2.25%
2002-06-24	0	2.225	2.225	2.250	2.175	2.250	1,326,000	2,944,100	2.2203	1.097	1.097	1.109	1.072	1.109	2,690,012	1.0945	2.30%
2002-06-21	0	2.175	2.125	2.175	2.125	2.175	652,000	1,404,350	2.1539	1.072	1.047	1.072	1.047	1.072	1,322,691	1.0617	1.16%
2002-06-20	0	2.150	2.150	2.200	2.100	2.200	990,000	2,125,550	2.1470	1.060	1.060	1.084	1.035	1.084	2,008,380	1.0583	0.00%
2002-06-19	0	2.150	2.150	2.175	2.100	2.200	1,478,000	3,179,600	2.1513	1.060	1.060	1.072	1.035	1.084	2,998,370	1.0604	-2.27%
2002-06-18	0	2.200	2.200	2.225	2.200	2.275	1,144,000	2,563,700	2.2410	1.084	1.084	1.097	1.084	1.121	2,320,795	1.1047	-2.22%
2002-06-17	0	2.250	2.250	2.275	2.250	2.350	1,850,000	4,194,850	2.2675	1.109	1.109	1.121	1.109	1.158	3,753,034	1.1177	-3.23%
2002-06-14	0	2.325	2.325	2.350	2.300	2.375	974,000	2,269,600	2.3302	1.146	1.146	1.158	1.134	1.171	1,975,922	1.1486	-3.13%
2002-06-13	0	2.400	2.375	2.400	2.325	2.400	914,000	2,153,750	2.3564	1.183	1.171	1.183	1.146	1.183	1,854,202	1.1616	3.23%
2002-06-12	0	2.325	2.325	2.350	2.300	2.325	784,000	1,820,650	2.3223	1.146	1.146	1.158	1.134	1.146	1,590,475	1.1447	0.00%
2002-06-11	0	2.325	2.325	2.350	2.325	2.350	676,000	1,586,450	2.3468	1.146	1.146	1.158	1.146	1.158	1,371,379	1.1568	-1.06%
2002-06-10	0	2.350	2.350	2.375	2.325	2.350	1,268,000	2,970,300	2.3425	1.158	1.158	1.171	1.146	1.158	2,572,350	1.1547	0.00%
2002-06-07	0	2.350	2.325	2.350	2.325	2.350	428,000	999,500	2.3353	1.158	1.146	1.158	1.146	1.158	868,269	1.1511	0.00%
2002-06-06	0	2.350	2.350	2.375	2.350	2.375	818,000	1,922,950	2.3508	1.158	1.158	1.171	1.158	1.171	1,659,450	1.1588	0.00%
2002-06-05	0	2.350	2.325	2.350	2.325	2.350	258,000	600,100	2.3260	1.158	1.146	1.158	1.146	1.158	523,396	1.1466	1.08%
2002-06-04	0	2.325	2.300	2.325	2.300	2.325	858,000	1,980,350	2.3081	1.146	1.134	1.146	1.134	1.146	1,740,596	1.1377	0.00%
2002-06-03	0	2.325	2.300	2.325	2.325	2.350	962,000	2,242,100	2.3307	1.146	1.134	1.146	1.146	1.158	1,951,578	1.1489	-2.11%
2002-05-31	0	2.375	2.350	2.375	2.350	2.400	974,000	2,303,800	2.3653	1.171	1.158	1.171	1.158	1.183	1,975,922	1.1659	1.06%
2002-05-30	0	2.350	2.350	2.375	2.275	2.400	3,060,000	7,136,400	2.3322	1.158	1.158	1.171	1.121	1.183	6,207,721	1.1496	-2.08%
2002-05-29	0	2.400	2.400	2.425	2.400	2.450	3,184,000	7,737,350	2.4301	1.183	1.183	1.195	1.183	1.208	6,459,275	1.1979	-3.03%
2002-05-28	0	2.475	2.450	2.475	2.450	2.500	2,310,000	5,682,700	2.4600	1.220	1.208	1.220	1.208	1.232	4,686,221	1.2126	-1.00%
2002-05-27	0	2.500	2.475	2.500	2.475	2.550	5,896,000	14,798,100	2.5099	1.232	1.220	1.232	1.220	1.257	11,961,020	1.2372	3.09%
2002-05-24	0	2.425	2.400	2.425	2.375	2.425	5,098,000	12,276,750	2.4082	1.195	1.183	1.195	1.171	1.195	10,342,144	1.1871	2.11%
2002-05-23	0	2.375	2.350	2.375	2.350	2.400	1,466,000	3,478,250	2.3726	1.171	1.158	1.171	1.158	1.183	2,974,026	1.1695	0.00%
2002-05-22	0	2.375	2.350	2.375	2.325	2.375	946,000	2,228,900	2.3561	1.171	1.158	1.171	1.146	1.171	1,919,119	1.1614	2.15%
2002-05-21	0	2.325	2.325	2.350	2.325	2.400	2,072,000	4,874,150	2.3524	1.146	1.146	1.158	1.146	1.183	4,203,398	1.1596	-2.11%
2002-05-17	0	2.375	2.350	2.400	2.375	2.400	1,638,000	3,897,650	2.3795	1.171	1.158	1.183	1.171	1.183	3,322,956	1.1729	-1.04%
2002-05-16	0	2.400	2.375	2.425	2.375	2.500	5,474,000	13,316,900	2.4328	1.183	1.171	1.195	1.171	1.232	11,104,923	1.1992	-1.03%
2002-05-15	0	2.425	2.400	2.425	2.275	2.425	11,732,000	27,954,500	2.3828	1.195	1.183	1.195	1.121	1.195	23,800,320	1.1745	6.59%
2002-05-14	0	2.300	2.300	2.325	2.275	2.325	1,976,000	4,550,800	2.3030	1.121	1.121	1.134	1.109	1.134	4,052,697	1.1229	0.00%
2002-05-13	0	2.300	2.275	2.325	2.275	2.325	2,300,000	5,264,400	2.2889	1.121	1.109	1.134	1.109	1.134	4,717,208	1.1160	1.10%
2002-05-10	0	2.275	2.275	2.300	2.250	2.275	1,676,000	3,801,300	2.2681	1.109	1.109	1.121	1.097	1.109	3,437,409	1.1059	0.00%
2002-05-09	0	2.275	2.250	2.275	2.250	2.325	1,726,000	3,957,550	2.2929	1.109	1.097	1.109	1.097	1.134	3,539,957	1.1180	0.00%
2002-05-08	0	2.275	2.275	2.300	2.250	2.300	2,000,000	4,571,200	2.2856	1.109	1.109	1.121	1.097	1.121	4,101,920	1.1144	-1.09%
2002-05-07	0	2.300	2.275	2.300	2.275	2.325	1,736,000	3,973,050	2.2886	1.121	1.109	1.121	1.109	1.134	3,560,466	1.1159	0.00%
2002-05-06	0	2.300	2.275	2.300	2.250	2.325	6,404,000	14,746,650	2.3027	1.121	1.109	1.121	1.097	1.134	13,134,348	1.1228	3.37%
2002-05-03	0	2.225	2.225	2.250	2.175	2.250	2,758,000	6,125,150	2.2209	1.085	1.085	1.097	1.060	1.097	5,656,548	1.0828	1.14%
2002-05-02	0	2.200	2.175	2.200	2.150	2.200	2,114,000	4,604,500	2.1781	1.073	1.060	1.073	1.048	1.073	4,335,729	1.0620	3.53%
2002-04-30	0	2.125	2.125	2.150	2.125	2.175	1,442,000	3,101,200	2.1506	1.036	1.036	1.048	1.036	1.060	2,957,484	1.0486	-1.16%
2002-04-29	0	2.150	2.150	2.175	2.125	2.175	1,002,000	2,155,500	2.1512	1.048	1.048	1.060	1.036	1.060	2,055,062	1.0489	-1.15%
2002-04-26	0	2.175	2.150	2.175	2.125	2.225	2,924,000	6,333,450	2.1660	1.060	1.048	1.060	1.036	1.085	5,997,007	1.0561	-1.14%
2002-04-25	0	2.200	2.200	2.225	2.200	2.250	1,348,000	2,993,300	2.2205	1.073	1.073	1.085	1.073	1.097	2,764,694	1.0827	0.00%
2002-04-24	0	2.200	2.200	2.225	2.200	2.300	6,142,000	13,857,900	2.2563	1.073	1.073	1.085	1.073	1.121	12,596,996	1.1001	0.00%
2002-04-23	0	2.200	2.200	2.225	2.200	2.225	1,828,000	4,061,000	2.2216	1.073	1.073	1.085	1.073	1.085	3,749,155	1.0832	0.00%
2002-04-22	0	2.200	2.200	2.225	2.200	2.250	2,048,000	4,578,200	2.2354	1.073	1.073	1.085	1.073	1.097	4,200,366	1.0900	-1.12%
2002-04-19	0	2.225	2.225	2.250	2.225	2.250	1,624,000	3,631,800	2.2363	1.085	1.085	1.097	1.085	1.097	3,330,759	1.0904	0.00%
2002-04-18	0	2.225	2.200	2.225	2.200	2.225	1,198,000	2,640,150	2.2038	1.085	1.073	1.085	1.073	1.085	2,457,050	1.0745	1.14%
2002-04-17	0	2.200	2.200	2.225	2.200	2.250	2,208,000	4,895,400	2.2171	1.073	1.073	1.085	1.073	1.097	4,528,520	1.0810	-1.12%
2002-04-16	0	2.225	2.225	2.250	2.200	2.225	662,000	1,469,450	2.2197	1.085	1.085	1.097	1.073	1.085	1,357,735	1.0823	0.00%
2002-04-15	0	2.225	2.200	2.225	2.225	2.250	1,016,000	2,268,700	2.2330	1.085	1.073	1.085	1.085	1.097	2,083,775	1.0887	0.00%
2002-04-12	0	2.225	2.200	2.225	2.200	2.225	322,000	711,450	2.2095	1.085	1.073	1.085	1.073	1.085	660,409	1.0773	0.00%
2002-04-11	0	2.225	2.225	2.250	2.225	2.250	716,000	1,603,250	2.2392	1.085	1.085	1.097	1.085	1.097	1,468,487	1.0918	0.00%
2002-04-10	0	2.225	2.225	2.250	2.225	2.250	684,000	1,526,850	2.2322	1.085	1.085	1.097	1.085	1.097	1,402,857	1.0884	-1.11%
2002-04-09	0	2.250	2.225	2.250	2.225	2.275	1,067,000	2,388,375	2.2384	1.097	1.085	1.097	1.085	1.109	2,188,374	1.0914	1.12%
2002-04-08	0	2.225	2.225	2.250	2.225	2.275	1,044,000	2,361,400	2.2619	1.085	1.085	1.097	1.085	1.109	2,141,202	1.1028	-1.11%
2002-04-04	0	2.250	2.250	2.275	2.200	2.250	608,000	1,359,650	2.2363	1.097	1.097	1.109	1.073	1.097	1,246,984	1.0904	2.27%
2002-04-03	0	2.200	2.200	2.225	2.200	2.200	262,000	576,400	2.2000	1.073	1.073	1.085	1.073	1.073	537,352	1.0727	0.00%
2002-04-02	0	2.200	2.200	2.225	2.200	2.225	334,000	740,400	2.2168	1.073	1.073	1.085	1.073	1.085	685,021	1.0808	-1.12%
2002-03-28	0	2.225	2.225	2.250	2.200	2.250	780,000	1,724,100	2.2104	1.085	1.085	1.097	1.073	1.097	1,599,749	1.0777	-1.11%
2002-03-27	0	2.250	2.250	2.275	2.225	2.250	518,000	1,159,350	2.2381	1.097	1.097	1.109	1.085	1.097	1,062,397	1.0913	2.27%
2002-03-26	0	2.200	2.200	2.250	2.200	2.225	804,000	1,774,150	2.2067	1.073	1.073	1.097	1.073	1.085	1,648,972	1.0759	-1.12%
2002-03-25	0	2.225	2.225	2.250	2.200	2.250	612,000	1,361,450	2.2246	1.085	1.085	1.097	1.073	1.097	1,255,187	1.0847	0.00%
2002-03-22	0	2.225	2.225	2.250	2.200	2.250	248,000	551,450	2.2236	1.085	1.085	1.097	1.073	1.097	508,638	1.0842	1.14%
2002-03-21	0	2.200	2.200	2.225	2.200	2.225	1,822,000	4,025,350	2.2093	1.073	1.073	1.085	1.073	1.085	3,736,849	1.0772	-2.22%
2002-03-20	0	2.250	2.225	2.250	2.200	2.275	1,874,000	4,192,800	2.2374	1.097	1.085	1.097	1.073	1.109	3,843,499	1.0909	-1.10%
2002-03-19	0	2.275	2.275	2.300	2.275	2.300	1,042,000	2,374,650	2.2789	1.109	1.109	1.121	1.109	1.121	2,137,100	1.1112	0.00%
2002-03-18	0	2.275	2.275	2.300	2.275	2.325	1,614,000	3,699,800	2.2923	1.109	1.109	1.121	1.109	1.134	3,310,249	1.1177	-1.09%
2002-03-15	0	2.300	2.275	2.300	2.275	2.325	1,554,000	3,580,250	2.3039	1.121	1.109	1.121	1.109	1.134	3,187,192	1.1233	-1.08%
2002-03-14	0	2.325	2.300	2.325	2.275	2.325	2,108,000	4,845,000	2.2984	1.134	1.121	1.134	1.109	1.134	4,323,424	1.1206	2.20%
2002-03-13	0	2.275	2.275	2.300	2.275	2.350	2,682,000	6,177,650	2.3034	1.109	1.109	1.121	1.109	1.146	5,500,675	1.1231	-1.09%
2002-03-12	0	2.300	2.300	2.325	2.250	2.350	4,940,000	11,401,500	2.3080	1.121	1.121	1.134	1.097	1.146	10,131,742	1.1253	1.10%
2002-03-11	0	2.275	2.275	2.300	2.250	2.300	866,000	1,965,450	2.2696	1.109	1.109	1.121	1.097	1.121	1,776,131	1.1066	1.11%
2002-03-08	0	2.250	2.250	2.275	2.250	2.300	948,000	2,144,750	2.2624	1.097	1.097	1.109	1.097	1.121	1,944,310	1.1031	-1.10%
2002-03-07	0	2.275	2.275	2.300	2.275	2.325	2,524,000	5,796,100	2.2964	1.109	1.109	1.121	1.109	1.134	5,176,623	1.1197	0.00%
2002-03-06	0	2.275	2.250	2.275	2.200	2.275	4,286,000	9,664,600	2.2549	1.109	1.097	1.109	1.073	1.109	8,790,414	1.0994	2.25%
2002-03-05	0	2.225	2.175	2.225	2.175	2.225	1,016,000	2,236,700	2.2015	1.085	1.060	1.085	1.060	1.085	2,083,775	1.0734	2.30%
2002-03-04	0	2.175	2.175	2.200	2.150	2.200	1,106,000	2,414,850	2.1834	1.060	1.060	1.073	1.048	1.073	2,268,362	1.0646	1.16%
2002-03-01	0	2.150	2.150	2.175	2.150	2.200	2,146,000	4,647,150	2.1655	1.048	1.048	1.060	1.048	1.073	4,401,360	1.0558	-3.37%
2002-02-28	0	2.225	2.200	2.225	2.175	2.250	1,950,000	4,321,400	2.2161	1.085	1.073	1.085	1.060	1.097	3,999,372	1.0805	0.00%
2002-02-27	0	2.225	2.200	2.225	2.200	2.250	676,000	1,499,250	2.2178	1.085	1.073	1.085	1.073	1.097	1,386,449	1.0814	0.00%
2002-02-26	0	2.225	2.200	2.225	2.200	2.250	1,610,000	3,582,050	2.2249	1.085	1.073	1.085	1.073	1.097	3,302,046	1.0848	1.14%
2002-02-25	0	2.200	2.175	2.200	2.175	2.200	854,000	1,863,800	2.1824	1.073	1.060	1.073	1.060	1.073	1,751,520	1.0641	-1.12%
2002-02-22	0	2.225	2.200	2.225	2.175	2.250	1,112,000	2,462,150	2.2142	1.085	1.073	1.085	1.060	1.097	2,280,667	1.0796	0.00%
2002-02-21	0	2.225	2.225	2.250	2.200	2.300	2,092,000	4,655,200	2.2252	1.085	1.085	1.097	1.073	1.121	4,290,608	1.0850	-1.11%
2002-02-20	0	2.250	2.225	2.250	2.225	2.275	1,588,000	3,547,700	2.2341	1.097	1.085	1.097	1.085	1.109	3,256,924	1.0893	0.00%
2002-02-19	0	2.250	2.225	2.250	2.225	2.325	2,364,000	5,331,950	2.2555	1.097	1.085	1.097	1.085	1.134	4,848,469	1.0997	-2.17%
2002-02-18	0	2.300	2.300	2.325	2.175	2.325	4,862,000	10,968,950	2.2561	1.121	1.121	1.134	1.060	1.134	9,971,767	1.1000	5.75%
2002-02-15	0	2.175	2.150	2.175	2.150	2.175	1,354,000	2,938,200	2.1700	1.060	1.048	1.060	1.048	1.060	2,777,000	1.0580	0.00%
2002-02-11	0	2.175	2.125	2.175	2.100	2.175	746,000	1,592,450	2.1347	1.060	1.036	1.060	1.024	1.060	1,530,016	1.0408	3.57%
2002-02-08	0	2.100	2.075	2.100	2.025	2.100	798,000	1,661,900	2.0826	1.024	1.012	1.024	0.987	1.024	1,636,666	1.0154	0.00%
2002-02-07	0	2.100	2.075	2.100	2.075	2.100	1,048,000	2,177,450	2.0777	1.024	1.012	1.024	1.012	1.024	2,149,406	1.0130	0.00%
2002-02-06	0	2.100	2.075	2.100	2.075	2.125	622,000	1,295,550	2.0829	1.024	1.012	1.024	1.012	1.036	1,275,697	1.0156	0.00%
2002-02-05	0	2.100	2.075	2.100	2.050	2.100	1,210,000	2,512,550	2.0765	1.024	1.012	1.024	1.000	1.024	2,481,662	1.0124	-1.18%
2002-02-04	0	2.125	2.100	2.125	2.100	2.125	348,000	736,250	2.1157	1.036	1.024	1.036	1.024	1.036	713,734	1.0315	-1.16%
2002-02-01	0	2.150	2.125	2.150	2.125	2.175	900,000	1,929,950	2.1444	1.048	1.036	1.048	1.036	1.060	1,845,864	1.0456	-1.15%
2002-01-31	0	2.175	2.150	2.175	2.150	2.175	2,110,000	4,584,150	2.1726	1.060	1.048	1.060	1.048	1.060	4,327,526	1.0593	1.16%
2002-01-30	0	2.150	2.125	2.150	2.100	2.150	998,000	2,126,000	2.1303	1.048	1.036	1.048	1.024	1.048	2,046,858	1.0387	0.00%
2002-01-29	0	2.150	2.150	2.175	2.150	2.200	1,900,000	4,132,550	2.1750	1.048	1.048	1.060	1.048	1.073	3,896,824	1.0605	-2.27%
2002-01-28	0	2.200	2.175	2.200	2.125	2.200	4,586,000	9,923,900	2.1640	1.073	1.060	1.073	1.036	1.073	9,405,702	1.0551	3.53%
2002-01-25	0	2.125	2.100	2.125	2.050	2.125	2,530,000	5,289,100	2.0906	1.036	1.024	1.036	1.000	1.036	5,188,929	1.0193	2.41%
2002-01-24	0	2.075	2.075	2.100	2.050	2.075	780,000	1,608,500	2.0622	1.012	1.012	1.024	1.000	1.012	1,599,749	1.0055	1.22%
2002-01-23	0	2.050	2.025	2.050	2.025	2.075	1,098,000	2,237,150	2.0375	1.000	0.987	1.000	0.987	1.012	2,251,954	0.9934	1.23%
2002-01-22	0	2.025	2.025	2.050	2.025	2.050	732,000	1,496,600	2.0445	0.987	0.987	1.000	0.987	1.000	1,501,303	0.9969	-2.41%
2002-01-21	0	2.075	2.075	2.100	2.075	2.150	600,000	1,258,850	2.0981	1.012	1.012	1.024	1.012	1.048	1,230,576	1.0230	-1.19%
2002-01-18	0	2.100	2.075	2.125	2.100	2.150	926,000	1,954,450	2.1106	1.024	1.012	1.036	1.024	1.048	1,899,189	1.0291	0.00%
2002-01-17	0	2.100	2.075	2.100	2.050	2.125	698,000	1,464,300	2.0979	1.024	1.012	1.024	1.000	1.036	1,431,570	1.0229	0.00%
2002-01-16	0	2.100	2.075	2.100	2.025	2.100	1,574,000	3,263,750	2.0735	1.024	1.012	1.024	0.987	1.024	3,228,211	1.0110	1.20%
2002-01-15	0	2.075	2.050	2.075	2.050	2.125	884,000	1,832,200	2.0726	1.012	1.000	1.012	1.000	1.036	1,813,049	1.0106	-2.35%
2002-01-14	0	2.125	2.100	2.125	2.100	2.150	1,206,000	2,548,450	2.1131	1.036	1.024	1.036	1.024	1.048	2,473,458	1.0303	0.00%
2002-01-11	0	2.125	2.125	2.150	2.100	2.150	1,544,000	3,286,700	2.1287	1.036	1.036	1.048	1.024	1.048	3,166,682	1.0379	0.00%
2002-01-10	0	2.125	2.125	2.150	2.050	2.150	2,156,000	4,492,700	2.0838	1.036	1.036	1.048	1.000	1.048	4,421,870	1.0160	2.41%
2002-01-09	0	2.075	2.075	2.100	2.050	2.200	3,662,000	7,754,200	2.1175	1.012	1.012	1.024	1.000	1.073	7,510,615	1.0324	-3.49%
2002-01-08	0	2.150	2.150	2.200	2.125	2.250	6,604,000	14,457,700	2.1892	1.048	1.048	1.073	1.036	1.097	13,544,540	1.0674	1.18%
2002-01-07	0	2.125	2.150	2.175	2.050	2.175	5,094,000	10,924,100	2.1445	1.036	1.048	1.060	1.000	1.060	10,447,590	1.0456	3.66%
2002-01-04	0	2.050	2.050	2.075	2.050	2.100	1,592,000	3,282,300	2.0617	1.000	1.000	1.012	1.000	1.024	3,265,128	1.0053	0.00%
2002-01-03	0	2.050	2.050	2.075	2.025	2.075	1,560,000	3,215,750	2.0614	1.000	1.000	1.012	0.987	1.012	3,199,498	1.0051	1.23%
2002-01-02	0	2.025	2.025	2.050	1.930	2.025	242,000	480,240	1.9845	0.987	0.987	1.000	0.941	0.987	496,332	0.9676	3.85%
2001-12-31	0	1.950	1.950	1.960	1.930	1.960	462,000	899,720	1.9474	0.951	0.951	0.956	0.941	0.956	947,544	0.9495	1.04%
2001-12-28	0	1.930	1.930	1.950	1.930	1.940	1,002,000	1,937,400	1.9335	0.941	0.941	0.951	0.941	0.946	2,055,062	0.9427	0.00%
2001-12-27	0	1.930	1.930	1.950	1.930	1.970	988,000	1,921,140	1.9445	0.941	0.941	0.951	0.941	0.961	2,026,348	0.9481	-1.53%
2001-12-24	0	1.960	1.950	1.960	1.950	1.970	804,000	1,577,580	1.9622	0.956	0.951	0.956	0.951	0.961	1,648,972	0.9567	-0.51%
2001-12-21	0	1.970	1.960	1.970	1.950	1.980	1,350,000	2,657,420	1.9685	0.961	0.956	0.961	0.951	0.965	2,768,796	0.9598	-1.50%
2001-12-20	0	2.000	1.990	2.025	1.970	2.000	866,000	1,724,720	1.9916	0.975	0.970	0.987	0.961	0.975	1,776,131	0.9711	1.01%
2001-12-19	0	1.980	1.980	1.990	1.960	1.980	1,172,000	2,318,960	1.9786	0.965	0.965	0.970	0.956	0.965	2,403,725	0.9647	0.00%
2001-12-18	0	1.980	1.970	1.980	1.970	2.000	1,344,000	2,673,480	1.9892	0.965	0.961	0.965	0.961	0.975	2,756,490	0.9699	-0.50%
2001-12-17	0	1.990	1.990	2.000	1.980	2.025	1,484,000	2,948,730	1.9870	0.970	0.970	0.975	0.965	0.987	3,043,625	0.9688	-1.73%
2001-12-14	0	2.025	2.025	2.050	1.950	2.050	1,410,000	2,828,360	2.0059	0.987	0.987	1.000	0.951	1.000	2,891,854	0.9780	1.25%
2001-12-13	0	2.000	2.000	2.025	1.980	2.100	3,766,000	7,621,780	2.0238	0.975	0.975	0.987	0.965	1.024	7,723,915	0.9868	-4.76%
2001-12-12	0	2.100	2.100	2.125	2.100	2.150	1,002,000	2,121,800	2.1176	1.024	1.024	1.036	1.024	1.048	2,055,062	1.0325	-3.45%
2001-12-11	0	2.175	2.150	2.175	2.125	2.175	1,626,000	3,487,250	2.1447	1.060	1.048	1.060	1.036	1.060	3,334,861	1.0457	0.00%
2001-12-10	0	2.175	2.150	2.175	2.150	2.200	802,000	1,741,000	2.1708	1.060	1.048	1.060	1.048	1.073	1,644,870	1.0584	0.00%
2001-12-07	0	2.175	2.150	2.175	2.150	2.200	1,622,000	3,546,500	2.1865	1.060	1.048	1.060	1.048	1.073	3,326,657	1.0661	-1.14%
2001-12-06	0	2.200	2.175	2.200	2.175	2.250	1,984,000	4,366,250	2.2007	1.073	1.060	1.073	1.060	1.097	4,069,105	1.0730	0.00%
2001-12-05	0	2.200	2.175	2.200	2.175	2.225	1,682,000	3,693,000	2.1956	1.073	1.060	1.073	1.060	1.085	3,449,715	1.0705	0.00%
2001-12-04	0	2.200	2.200	2.225	2.150	2.200	1,588,000	3,468,600	2.1843	1.073	1.073	1.085	1.048	1.073	3,256,924	1.0650	2.33%
2001-12-03	0	2.150	2.125	2.175	2.100	2.175	1,466,000	3,134,100	2.1379	1.048	1.036	1.060	1.024	1.060	3,006,707	1.0424	0.00%
2001-11-30	0	2.150	2.125	2.150	2.125	2.150	994,000	2,133,850	2.1467	1.048	1.036	1.048	1.036	1.048	2,038,654	1.0467	2.38%
2001-11-29	0	2.100	2.100	2.150	2.100	2.125	1,708,000	3,609,100	2.1131	1.024	1.024	1.048	1.024	1.036	3,503,040	1.0303	-1.18%
2001-11-28	0	2.125	2.125	2.150	2.125	2.175	2,498,000	5,362,550	2.1467	1.036	1.036	1.048	1.036	1.060	5,123,298	1.0467	-2.30%
2001-11-27	0	2.175	2.175	2.200	2.175	2.250	2,268,000	5,014,600	2.2110	1.060	1.060	1.073	1.060	1.097	4,651,577	1.0780	-3.33%
2001-11-26	0	2.250	2.250	2.275	2.200	2.275	5,238,000	11,696,800	2.2331	1.097	1.097	1.109	1.073	1.109	10,742,928	1.0888	1.12%
2001-11-23	0	2.225	2.225	2.250	2.150	2.250	4,546,000	10,002,300	2.2002	1.085	1.085	1.097	1.048	1.097	9,323,664	1.0728	4.71%
2001-11-22	0	2.125	2.125	2.150	2.125	2.175	1,080,000	2,321,050	2.1491	1.036	1.036	1.048	1.036	1.060	2,215,037	1.0479	-1.16%
2001-11-21	0	2.150	2.125	2.150	2.125	2.175	638,000	1,371,750	2.1501	1.048	1.036	1.048	1.036	1.060	1,308,512	1.0483	-1.15%
2001-11-20	0	2.175	2.150	2.175	2.125	2.250	4,210,000	9,234,500	2.1935	1.060	1.048	1.060	1.036	1.097	8,634,541	1.0695	1.16%
2001-11-19	0	2.150	2.150	2.175	2.125	2.175	1,540,000	3,310,950	2.1500	1.048	1.048	1.060	1.036	1.060	3,158,478	1.0483	2.38%
2001-11-16	0	2.100	2.100	2.125	2.100	2.225	2,778,000	5,985,600	2.1546	1.024	1.024	1.036	1.024	1.085	5,697,567	1.0506	-3.45%
2001-11-15	0	2.175	2.150	2.175	2.100	2.200	3,582,000	7,654,850	2.1370	1.060	1.048	1.060	1.024	1.073	7,346,539	1.0420	3.57%
2001-11-14	0	2.100	2.100	2.125	2.100	2.150	1,824,000	3,868,500	2.1209	1.024	1.024	1.036	1.024	1.048	3,740,951	1.0341	1.20%
2001-11-13	0	2.075	2.075	2.100	2.025	2.075	838,000	1,735,250	2.0707	1.012	1.012	1.024	0.987	1.012	1,718,704	1.0096	-1.19%
2001-11-12	0	2.100	2.100	2.125	2.100	2.150	1,170,000	2,495,950	2.1333	1.024	1.024	1.036	1.024	1.048	2,399,623	1.0401	-1.18%
2001-11-09	0	2.125	2.125	2.150	2.125	2.175	2,012,000	4,291,800	2.1331	1.036	1.036	1.048	1.036	1.060	4,126,531	1.0401	1.19%
2001-11-08	0	2.100	2.100	2.125	2.075	2.150	2,648,000	5,580,250	2.1073	1.024	1.024	1.036	1.012	1.048	5,430,942	1.0275	1.20%
2001-11-07	0	2.075	2.050	2.075	2.050	2.225	3,990,000	8,398,000	2.1048	1.012	1.000	1.012	1.000	1.085	8,183,330	1.0262	-6.74%
2001-11-06	0	2.225	2.200	2.225	2.125	2.275	4,246,000	9,308,250	2.1922	1.085	1.073	1.085	1.036	1.109	8,708,376	1.0689	0.00%
2001-11-05	0	2.225	2.200	2.250	2.125	2.250	4,352,000	9,502,600	2.1835	1.085	1.073	1.097	1.036	1.097	8,925,778	1.0646	4.71%
2001-11-02	0	2.125	2.050	2.125	1.990	2.150	4,786,000	9,802,350	2.0481	1.036	1.000	1.036	0.970	1.048	9,815,894	0.9986	2.41%
2001-11-01	0	2.075	2.050	2.100	2.050	2.150	3,894,000	8,245,200	2.1174	1.012	1.000	1.024	1.000	1.048	7,986,438	1.0324	-1.19%
2001-10-31	0	2.100	2.075	2.100	2.000	2.100	3,856,000	7,958,500	2.0639	1.024	1.012	1.024	0.975	1.024	7,908,502	1.0063	1.20%
2001-10-30	0	2.075	2.050	2.075	1.930	2.075	6,364,000	12,798,610	2.0111	1.012	1.000	1.012	0.941	1.012	13,052,309	0.9806	6.96%
2001-10-29	0	1.940	1.930	1.950	1.890	1.950	1,488,000	2,866,280	1.9263	0.946	0.941	0.951	0.922	0.951	3,051,828	0.9392	2.11%
2001-10-26	0	1.900	1.900	1.920	1.900	1.950	1,762,000	3,388,860	1.9233	0.926	0.926	0.936	0.926	0.951	3,613,791	0.9378	-0.52%
2001-10-24	0	1.910	1.900	1.920	1.910	1.960	2,362,000	4,559,720	1.9304	0.931	0.926	0.936	0.931	0.956	4,844,367	0.9412	-1.04%
2001-10-23	0	1.930	1.920	1.930	1.850	1.930	3,382,000	6,418,780	1.8979	0.941	0.936	0.941	0.902	0.941	6,936,347	0.9254	6.04%
2001-10-22	0	1.820	1.820	1.840	1.800	1.840	534,000	978,180	1.8318	0.887	0.887	0.897	0.878	0.897	1,095,213	0.8931	-0.55%
2001-10-19	0	1.830	1.800	1.830	1.800	1.840	976,000	1,773,760	1.8174	0.892	0.878	0.892	0.878	0.897	2,001,737	0.8861	0.55%
2001-10-18	0	1.820	1.800	1.840	1.790	1.830	904,000	1,637,180	1.8110	0.887	0.878	0.897	0.873	0.892	1,854,068	0.8830	-1.62%
2001-10-17	0	1.850	1.850	1.860	1.810	1.870	910,000	1,682,900	1.8493	0.902	0.902	0.907	0.883	0.912	1,866,374	0.9017	2.21%
2001-10-16	0	1.810	1.810	1.820	1.790	1.830	2,158,000	3,901,680	1.8080	0.883	0.883	0.887	0.873	0.892	4,425,972	0.8815	1.12%
2001-10-15	0	1.790	1.780	1.790	1.790	1.880	2,080,000	3,811,000	1.8322	0.873	0.868	0.873	0.873	0.917	4,265,997	0.8933	-3.24%
2001-10-12	0	1.850	1.850	1.860	1.840	1.960	5,138,000	9,640,180	1.8763	0.902	0.902	0.907	0.897	0.956	10,537,832	0.9148	-5.13%
2001-10-11	0	1.950	1.950	1.960	1.950	2.025	6,498,000	12,922,360	1.9887	0.951	0.951	0.956	0.951	0.987	13,327,138	0.9696	0.00%
2001-10-10	0	1.990	1.990	2.000	1.920	2.025	7,352,000	14,549,060	1.9789	0.951	0.951	0.956	0.917	0.967	15,387,963	0.9455	3.65%
2001-10-09	0	1.920	1.920	1.930	1.840	1.940	5,888,000	11,209,480	1.9038	0.917	0.917	0.922	0.879	0.927	12,323,766	0.9096	6.08%
2001-10-08	0	1.810	1.810	1.820	1.760	1.830	4,510,000	8,128,760	1.8024	0.865	0.865	0.870	0.841	0.874	9,439,570	0.8611	-1.09%
2001-10-05	0	1.830	1.830	1.840	1.750	1.840	4,050,000	7,272,580	1.7957	0.874	0.874	0.879	0.836	0.879	8,476,775	0.8579	2.81%
2001-10-04	0	1.780	1.770	1.780	1.740	1.780	4,208,000	7,416,000	1.7624	0.850	0.846	0.850	0.831	0.850	8,807,474	0.8420	3.49%
2001-10-03	0	1.720	1.720	1.730	1.720	1.760	5,328,000	9,234,220	1.7331	0.822	0.822	0.827	0.822	0.841	11,151,669	0.8281	0.00%
2001-09-28	0	1.720	1.710	1.720	1.660	1.730	3,922,000	6,665,360	1.6995	0.822	0.817	0.822	0.793	0.827	8,208,867	0.8120	3.61%
2001-09-27	0	1.660	1.660	1.670	1.650	1.680	1,078,000	1,792,780	1.6631	0.793	0.793	0.798	0.788	0.803	2,256,287	0.7946	0.61%
2001-09-26	0	1.650	1.650	1.660	1.630	1.650	946,000	1,555,480	1.6443	0.788	0.788	0.793	0.779	0.788	1,980,007	0.7856	1.23%
2001-09-25	0	1.630	1.620	1.640	1.630	1.710	4,034,000	6,766,760	1.6774	0.779	0.774	0.784	0.779	0.817	8,443,287	0.8014	-2.98%
2001-09-24	0	1.680	1.680	1.690	1.580	1.690	3,326,000	5,446,460	1.6375	0.803	0.803	0.807	0.755	0.807	6,961,421	0.7824	6.33%
2001-09-21	0	1.580	1.580	1.590	1.560	1.610	1,216,000	1,928,120	1.5856	0.755	0.755	0.760	0.745	0.769	2,545,126	0.7576	-2.47%
2001-09-20	0	1.620	1.600	1.620	1.580	1.680	2,732,000	4,446,560	1.6276	0.774	0.764	0.774	0.755	0.803	5,718,161	0.7776	-2.41%
2001-09-19	0	1.660	1.640	1.660	1.590	1.660	1,850,000	3,028,100	1.6368	0.793	0.784	0.793	0.760	0.793	3,872,107	0.7820	3.75%
2001-09-18	0	1.600	1.550	1.630	1.530	1.640	2,324,000	3,640,400	1.5664	0.764	0.741	0.779	0.731	0.784	4,864,204	0.7484	0.00%
2001-09-17	0	1.600	1.590	1.600	1.580	1.620	1,378,000	2,198,300	1.5953	0.764	0.760	0.764	0.755	0.774	2,884,197	0.7622	-4.19%
2001-09-14	0	1.670	1.660	1.670	1.640	1.740	1,714,000	2,859,880	1.6685	0.798	0.793	0.798	0.784	0.831	3,587,455	0.7972	-0.60%
2001-09-13	0	1.680	1.680	1.690	1.660	1.700	2,042,000	3,427,900	1.6787	0.803	0.803	0.807	0.793	0.812	4,273,969	0.8020	3.07%
2001-09-12	0	1.630	1.620	1.650	1.560	1.700	4,638,000	7,508,360	1.6189	0.779	0.774	0.788	0.745	0.812	9,707,477	0.7735	-11.89%
2001-09-11	0	1.850	1.840	1.850	1.830	1.850	484,000	891,460	1.8419	0.884	0.879	0.884	0.874	0.884	1,013,027	0.8800	0.54%
2001-09-10	0	1.840	1.840	1.850	1.820	1.880	834,000	1,545,880	1.8536	0.879	0.879	0.884	0.870	0.898	1,745,588	0.8856	-0.54%
2001-09-07	0	1.850	1.840	1.860	1.840	1.880	968,000	1,798,320	1.8578	0.884	0.879	0.889	0.879	0.898	2,026,054	0.8876	-2.12%
2001-09-06	0	1.890	1.890	1.900	1.890	1.910	1,006,000	1,914,220	1.9028	0.903	0.903	0.908	0.903	0.913	2,105,589	0.9091	-1.05%
2001-09-05	0	1.910	1.910	1.920	1.880	1.900	284,000	537,160	1.8914	0.913	0.913	0.917	0.898	0.908	594,421	0.9037	0.53%
2001-09-04	0	1.900	1.890	1.900	1.850	1.900	1,456,000	2,747,700	1.8872	0.908	0.903	0.908	0.884	0.908	3,047,453	0.9016	1.06%
2001-09-03	0	1.880	1.880	1.900	1.880	1.940	1,152,000	2,198,060	1.9080	0.898	0.898	0.908	0.898	0.927	2,411,172	0.9116	-3.59%
2001-08-31	0	1.950	1.930	1.950	1.920	2.000	658,000	1,291,140	1.9622	0.932	0.922	0.932	0.917	0.956	1,377,214	0.9375	-1.02%
2001-08-30	0	1.970	1.970	1.990	1.930	1.970	1,956,000	3,818,700	1.9523	0.941	0.941	0.951	0.922	0.941	4,093,969	0.9328	0.51%
2001-08-29	0	1.960	1.950	1.970	1.940	1.980	1,098,000	2,151,540	1.9595	0.936	0.932	0.941	0.927	0.946	2,298,148	0.9362	-1.51%
2001-08-28	0	1.990	1.980	1.990	1.970	2.000	1,114,000	2,211,960	1.9856	0.951	0.946	0.951	0.941	0.956	2,331,636	0.9487	-0.50%
2001-08-27	0	2.000	2.000	2.025	2.000	2.100	785,000	1,575,810	2.0074	0.956	0.956	0.967	0.956	1.003	1,643,029	0.9591	-1.23%
2001-08-24	0	2.025	2.000	2.025	2.000	2.025	888,000	1,788,100	2.0136	0.967	0.956	0.967	0.956	0.967	1,858,611	0.9621	-1.22%
2001-08-23	0	2.050	2.025	2.050	2.025	2.075	1,026,000	2,108,850	2.0554	0.979	0.967	0.979	0.967	0.991	2,147,450	0.9820	2.50%
2001-08-22	0	2.000	2.000	2.025	2.000	2.100	1,348,000	2,767,150	2.0528	0.956	0.956	0.967	0.956	1.003	2,821,406	0.9808	-4.76%
2001-08-21	0	2.100	2.100	2.125	2.075	2.100	690,000	1,448,500	2.0993	1.003	1.003	1.015	0.991	1.003	1,444,191	1.0030	0.00%
2001-08-20	0	2.100	2.075	2.100	2.050	2.100	576,000	1,201,300	2.0856	1.003	0.991	1.003	0.979	1.003	1,205,586	0.9964	-1.18%
2001-08-17	0	2.125	2.100	2.150	2.100	2.125	412,000	865,450	2.1006	1.015	1.003	1.027	1.003	1.015	862,329	1.0036	1.19%
2001-08-16	0	2.100	2.075	2.100	2.075	2.175	1,482,000	3,158,850	2.1315	1.003	0.991	1.003	0.991	1.039	3,101,872	1.0184	-2.33%
2001-08-15	0	2.150	2.150	2.175	2.100	2.150	972,000	2,069,500	2.1291	1.027	1.027	1.039	1.003	1.027	2,034,426	1.0172	1.18%
2001-08-14	0	2.125	2.125	2.150	2.075	2.150	1,034,000	2,172,250	2.1008	1.015	1.015	1.027	0.991	1.027	2,164,194	1.0037	2.41%
2001-08-13	0	2.075	2.075	2.100	2.050	2.100	1,260,000	2,633,600	2.0902	0.991	0.991	1.003	0.979	1.003	2,637,219	0.9986	-1.19%
2001-08-10	0	2.100	2.075	2.100	2.025	2.100	1,070,000	2,220,300	2.0750	1.003	0.991	1.003	0.967	1.003	2,239,543	0.9914	1.20%
2001-08-09	0	2.075	2.050	2.075	1.980	2.075	1,668,000	3,384,930	2.0293	0.991	0.979	0.991	0.946	0.991	3,491,176	0.9696	3.75%
2001-08-08	0	2.000	2.000	2.025	2.000	2.075	1,714,000	3,493,700	2.0383	0.956	0.956	0.967	0.956	0.991	3,587,455	0.9739	-1.23%
2001-08-07	0	2.025	2.000	2.025	1.970	2.050	3,432,000	6,870,100	2.0018	0.967	0.956	0.967	0.941	0.979	7,183,282	0.9564	0.00%
2001-08-06	0	2.025	2.025	2.050	2.025	2.125	3,222,000	6,600,550	2.0486	0.967	0.967	0.979	0.967	1.015	6,743,746	0.9788	-3.57%
2001-08-03	0	2.100	2.100	2.125	2.100	2.125	2,428,000	5,108,250	2.1039	1.003	1.003	1.015	1.003	1.015	5,081,879	1.0052	-1.18%
2001-08-02	0	2.125	2.125	2.150	2.100	2.150	1,248,000	2,652,750	2.1256	1.015	1.015	1.027	1.003	1.027	2,612,103	1.0156	1.19%
2001-08-01	0	2.100	2.100	2.125	2.075	2.125	4,088,000	8,598,650	2.1034	1.003	1.003	1.015	0.991	1.015	8,556,310	1.0049	1.20%
2001-07-31	0	2.075	2.075	2.100	2.075	2.200	2,892,000	6,098,250	2.1087	0.991	0.991	1.003	0.991	1.051	6,053,045	1.0075	-3.49%
2001-07-30	0	2.150	2.150	2.175	2.125	2.200	1,416,000	3,069,250	2.1675	1.027	1.027	1.039	1.015	1.051	2,963,732	1.0356	-2.27%
2001-07-27	0	2.200	2.175	2.200	2.175	2.275	3,234,000	7,218,600	2.2321	1.051	1.039	1.051	1.039	1.087	6,768,862	1.0664	-1.12%
2001-07-26	0	2.225	2.200	2.225	2.200	2.300	3,016,000	6,776,000	2.2467	1.063	1.051	1.063	1.051	1.099	6,312,581	1.0734	0.00%
2001-07-24	0	2.225	2.200	2.225	2.125	2.225	1,606,000	3,526,700	2.1960	1.063	1.051	1.063	1.015	1.063	3,361,408	1.0492	3.49%
2001-07-23	0	2.150	2.150	2.200	2.150	2.225	2,272,000	4,957,200	2.1819	1.027	1.027	1.051	1.027	1.063	4,755,366	1.0424	0.00%
2001-07-20	0	2.150	2.150	2.175	2.100	2.200	3,416,000	7,355,350	2.1532	1.027	1.027	1.039	1.003	1.051	7,149,794	1.0287	2.38%
2001-07-19	0	2.100	2.075	2.100	2.000	2.150	4,862,000	10,017,350	2.0603	1.003	0.991	1.003	0.956	1.027	10,176,316	0.9844	-2.33%
2001-07-18	0	2.150	2.125	2.150	2.125	2.225	3,318,000	7,161,150	2.1583	1.027	1.015	1.027	1.015	1.063	6,944,677	1.0312	1.18%
2001-07-17	0	2.125	2.100	2.125	2.075	2.225	5,320,000	11,368,300	2.1369	1.015	1.003	1.015	0.991	1.063	11,134,925	1.0210	-6.59%
2001-07-16	0	2.275	2.250	2.275	2.250	2.325	2,326,000	5,338,750	2.2952	1.087	1.075	1.087	1.075	1.111	4,868,390	1.0966	-2.15%
2001-07-13	0	2.325	2.325	2.350	2.300	2.450	2,726,000	6,441,700	2.3631	1.111	1.111	1.123	1.099	1.171	5,705,602	1.1290	-2.11%
2001-07-12	0	2.375	2.375	2.400	2.325	2.425	2,443,000	5,826,025	2.3848	1.135	1.135	1.147	1.111	1.159	5,113,275	1.1394	2.15%
2001-07-11	0	2.325	2.325	2.375	2.325	2.425	3,834,000	9,048,050	2.3600	1.111	1.111	1.135	1.111	1.159	8,024,681	1.1275	-6.06%
2001-07-10	0	2.475	2.450	2.475	2.425	2.500	1,368,000	3,348,600	2.4478	1.182	1.171	1.182	1.159	1.194	2,863,266	1.1695	2.06%
2001-07-09	0	2.425	2.425	2.450	2.425	2.550	2,644,000	6,557,900	2.4803	1.159	1.159	1.171	1.159	1.218	5,533,974	1.1850	-5.83%
2001-07-05	0	2.575	2.575	2.600	2.550	2.675	2,080,000	5,424,300	2.6078	1.230	1.230	1.242	1.218	1.278	4,353,504	1.2460	-3.74%
2001-07-04	0	2.675	2.650	2.675	2.525	2.675	2,688,000	7,024,000	2.6131	1.278	1.266	1.278	1.206	1.278	5,626,067	1.2485	3.88%
2001-07-03	0	2.575	2.550	2.575	2.525	2.675	4,304,000	11,083,850	2.5752	1.230	1.218	1.230	1.206	1.278	9,008,405	1.2304	-1.90%
2001-06-29	0	2.625	2.600	2.625	2.600	2.700	4,710,000	12,368,100	2.6259	1.254	1.242	1.254	1.242	1.290	9,858,176	1.2546	0.96%
2001-06-28	0	2.600	2.575	2.600	2.600	2.750	7,712,000	20,545,200	2.6641	1.242	1.230	1.242	1.242	1.314	16,141,455	1.2728	-3.70%
2001-06-27	0	2.700	2.700	2.725	2.675	2.800	10,860,000	29,581,450	2.7239	1.290	1.290	1.302	1.278	1.338	22,730,316	1.3014	-3.57%
2001-06-26	0	2.800	2.800	2.825	2.775	3.000	22,868,000	64,994,400	2.8422	1.338	1.338	1.350	1.326	1.433	47,863,431	1.3579	0.00%
2001-06-22	0	2.800	2.800	2.825	2.775	3.000	95,004,000	273,898,750	2.8830	1.338	1.338	1.350	1.326	1.433	198,846,311	1.3774	-11.11%
2001-06-21	0	3.150	3.125	3.150	3.075	3.225	11,168,000	35,333,550	3.1638	1.505	1.493	1.505	1.469	1.541	23,374,969	1.5116	0.80%
2001-06-20	0	3.125	3.075	3.100	3.100	3.200	3,858,000	12,142,550	3.1474	1.493	1.469	1.481	1.481	1.529	8,074,913	1.5037	0.00%
2001-06-19	0	3.125	3.100	3.125	3.025	3.150	6,132,000	18,914,300	3.0845	1.493	1.481	1.493	1.445	1.505	12,834,466	1.4737	1.63%
2001-06-18	0	3.075	3.075	3.100	3.025	3.150	7,558,000	23,097,250	3.0560	1.469	1.469	1.481	1.445	1.505	15,819,128	1.4601	-0.81%
2001-06-15	0	3.100	3.100	3.125	2.750	3.125	8,560,000	25,155,700	2.9388	1.481	1.481	1.493	1.314	1.493	17,916,345	1.4041	2.48%
2001-06-14	0	3.025	3.025	3.075	2.950	3.350	5,804,000	17,920,600	3.0876	1.445	1.445	1.469	1.409	1.601	12,147,952	1.4752	-8.33%
2001-06-13	0	3.300	3.300	3.325	3.200	3.375	5,142,000	16,970,850	3.3004	1.577	1.577	1.589	1.529	1.612	10,762,365	1.5769	-2.22%
2001-06-12	0	3.375	3.350	3.375	3.350	3.450	3,104,000	10,500,250	3.3828	1.612	1.601	1.612	1.601	1.648	6,496,768	1.6162	-0.74%
2001-06-11	0	3.400	3.375	3.400	3.350	3.525	8,952,000	30,913,700	3.4533	1.624	1.612	1.624	1.601	1.684	18,736,813	1.6499	-0.73%
2001-06-08	0	3.425	3.400	3.425	3.300	3.475	11,968,000	40,437,950	3.3788	1.636	1.624	1.636	1.577	1.660	25,049,394	1.6143	5.38%
2001-06-07	0	3.250	3.225	3.250	3.150	3.325	7,068,000	22,733,800	3.2164	1.553	1.541	1.553	1.505	1.589	14,793,543	1.5367	0.00%
2001-06-06	0	3.250	3.250	3.275	3.250	3.425	9,192,000	30,767,850	3.3472	1.553	1.553	1.565	1.553	1.636	19,239,140	1.5992	-3.70%
2001-06-05	0	3.375	3.350	3.400	3.225	3.475	27,834,000	94,457,550	3.3936	1.612	1.601	1.624	1.541	1.660	58,257,423	1.6214	2.27%
2001-06-04	0	3.300	3.275	3.300	3.050	3.300	24,424,000	76,440,000	3.1297	1.577	1.565	1.577	1.457	1.577	51,120,188	1.4953	9.09%
2001-06-01	0	3.025	3.025	3.050	2.900	3.050	8,110,000	24,136,600	2.9762	1.445	1.445	1.457	1.386	1.457	16,974,481	1.4219	4.31%
2001-05-31	0	2.900	2.875	2.900	2.850	3.025	4,524,000	13,212,550	2.9205	1.386	1.374	1.386	1.362	1.445	9,468,872	1.3954	1.75%
2001-05-30	0	2.850	2.850	2.875	2.775	2.975	5,158,000	14,695,850	2.8491	1.362	1.362	1.374	1.326	1.421	10,795,854	1.3612	-4.20%
2001-05-29	0	2.975	2.975	3.000	2.975	3.175	9,218,000	28,205,500	3.0598	1.421	1.421	1.433	1.421	1.517	19,293,559	1.4619	-4.03%
2001-05-28	0	3.100	3.075	3.100	2.950	3.150	11,370,000	34,998,200	3.0781	1.481	1.469	1.481	1.409	1.505	23,797,762	1.4707	5.08%
2001-05-25	0	2.950	2.925	2.950	2.925	3.050	6,088,000	18,096,750	2.9725	1.409	1.397	1.409	1.397	1.457	12,742,372	1.4202	-1.67%
2001-05-24	0	3.000	2.975	3.000	2.900	3.025	7,166,000	21,309,550	2.9737	1.433	1.421	1.433	1.386	1.445	14,998,660	1.4208	1.69%
2001-05-23	0	2.950	2.925	2.950	2.775	2.950	10,208,000	29,236,200	2.8640	1.409	1.397	1.409	1.326	1.409	21,365,660	1.3684	6.31%
2001-05-22	0	2.775	2.750	2.775	2.750	2.825	4,704,000	13,181,900	2.8023	1.326	1.314	1.326	1.314	1.350	9,845,618	1.3389	0.00%
2001-05-21	0	2.775	2.775	2.800	2.750	2.825	3,812,000	10,600,350	2.7808	1.326	1.326	1.338	1.314	1.350	7,978,634	1.3286	0.00%
2001-05-18	0	2.775	2.750	2.775	2.700	2.775	2,562,000	7,032,050	2.7448	1.326	1.314	1.326	1.290	1.326	5,362,345	1.3114	1.83%
2001-05-17	0	2.750	2.725	2.750	2.700	2.775	2,536,000	6,900,750	2.7211	1.302	1.290	1.302	1.278	1.314	5,356,623	1.2883	1.85%
2001-05-16	0	2.700	2.675	2.700	2.700	2.800	3,794,000	10,368,750	2.7329	1.278	1.266	1.278	1.278	1.326	8,013,812	1.2939	-0.92%
2001-05-15	0	2.725	2.700	2.725	2.625	2.725	2,016,000	5,444,500	2.7006	1.290	1.278	1.290	1.243	1.290	4,258,262	1.2786	3.81%
2001-05-14	0	2.625	2.625	2.650	2.500	2.700	1,918,000	5,104,950	2.6616	1.243	1.243	1.255	1.184	1.278	4,051,263	1.2601	-2.78%
2001-05-11	0	2.700	2.675	2.700	2.675	2.850	3,472,000	9,398,050	2.7068	1.278	1.266	1.278	1.266	1.349	7,333,673	1.2815	-3.57%
2001-05-10	0	2.800	2.775	2.800	2.700	2.875	4,412,000	12,325,350	2.7936	1.326	1.314	1.326	1.278	1.361	9,319,172	1.3226	-0.88%
2001-05-09	0	2.825	2.775	2.825	2.725	2.850	5,034,000	14,143,500	2.8096	1.337	1.314	1.337	1.290	1.349	10,632,981	1.3302	2.73%
2001-05-08	0	2.750	2.725	2.750	2.725	2.800	1,936,000	5,333,950	2.7551	1.302	1.290	1.302	1.290	1.326	4,089,283	1.3044	0.00%
2001-05-07	0	2.750	2.750	2.800	2.750	2.825	6,936,000	19,414,900	2.7991	1.302	1.302	1.326	1.302	1.337	14,650,448	1.3252	0.92%
2001-05-04	0	2.725	2.725	2.750	2.600	2.750	3,548,000	9,466,600	2.6682	1.290	1.290	1.302	1.231	1.302	7,494,203	1.2632	0.93%
2001-05-03	0	2.700	2.675	2.700	2.650	2.800	8,766,000	23,932,700	2.7302	1.278	1.266	1.278	1.255	1.326	18,515,835	1.2926	-1.82%
2001-05-02	0	2.750	2.725	2.750	2.500	2.750	9,210,000	24,236,300	2.6315	1.302	1.290	1.302	1.184	1.302	19,453,666	1.2458	11.11%
2001-04-27	0	2.475	2.425	2.450	2.350	2.475	3,784,000	9,141,800	2.4159	1.172	1.148	1.160	1.113	1.172	7,992,690	1.1438	5.32%
2001-04-26	0	2.350	2.350	2.375	2.300	2.450	2,204,000	5,163,850	2.3429	1.113	1.113	1.124	1.089	1.160	4,655,362	1.1092	1.08%
2001-04-25	0	2.325	2.325	2.350	2.300	2.525	3,112,000	7,504,600	2.4115	1.101	1.101	1.113	1.089	1.195	6,573,269	1.1417	-6.06%
2001-04-24	0	2.475	2.475	2.500	2.400	2.525	2,626,000	6,468,050	2.4631	1.172	1.172	1.184	1.136	1.195	5,546,724	1.1661	3.12%
2001-04-23	0	2.400	2.400	2.425	2.350	2.425	1,008,000	2,423,800	2.4046	1.136	1.136	1.148	1.113	1.148	2,129,131	1.1384	3.23%
2001-04-20	0	2.325	2.325	2.350	2.300	2.375	1,196,000	2,808,350	2.3481	1.101	1.101	1.113	1.089	1.124	2,526,231	1.1117	0.00%
2001-04-19	0	2.325	2.325	2.350	2.325	2.525	2,324,000	5,637,550	2.4258	1.101	1.101	1.113	1.101	1.195	4,908,830	1.1485	-4.12%
2001-04-18	0	2.425	2.425	2.450	2.225	2.450	3,302,000	7,749,850	2.3470	1.148	1.148	1.160	1.053	1.160	6,974,594	1.1112	10.23%
2001-04-17	0	2.200	2.200	2.225	2.200	2.250	884,000	1,965,200	2.2231	1.042	1.042	1.053	1.042	1.065	1,867,214	1.0525	-1.12%
2001-04-12	0	2.225	2.200	2.225	2.150	2.225	412,000	903,150	2.1921	1.053	1.042	1.053	1.018	1.053	870,240	1.0378	3.49%
2001-04-11	0	2.150	2.150	2.175	2.125	2.200	428,000	920,550	2.1508	1.018	1.018	1.030	1.006	1.042	904,036	1.0183	1.18%
2001-04-10	0	2.125	2.125	2.150	2.100	2.150	508,000	1,076,800	2.1197	1.006	1.006	1.018	0.994	1.018	1,073,014	1.0035	1.19%
2001-04-09	0	2.100	2.100	2.125	2.075	2.100	846,000	1,763,150	2.0841	0.994	0.994	1.006	0.982	0.994	1,786,949	0.9867	-2.33%
2001-04-06	0	2.150	2.150	2.200	2.100	2.200	646,000	1,394,200	2.1582	1.018	1.018	1.042	0.994	1.042	1,364,503	1.0218	1.18%
2001-04-04	0	2.125	2.125	2.150	2.100	2.175	662,000	1,415,650	2.1384	1.006	1.006	1.018	0.994	1.030	1,398,298	1.0124	-3.41%
2001-04-03	0	2.200	2.200	2.225	2.200	2.250	1,010,000	2,253,650	2.2313	1.042	1.042	1.053	1.042	1.065	2,133,355	1.0564	-5.38%
2001-04-02	0	2.325	2.300	2.325	2.275	2.400	1,830,000	4,254,450	2.3248	1.101	1.089	1.101	1.077	1.136	3,865,386	1.1007	0.00%
2001-03-30	0	2.325	2.300	2.325	2.200	2.325	1,782,000	4,033,750	2.2636	1.101	1.089	1.101	1.042	1.101	3,763,999	1.0717	4.49%
2001-03-29	0	2.225	2.200	2.225	2.175	2.225	758,000	1,663,450	2.1945	1.053	1.042	1.053	1.030	1.053	1,601,073	1.0390	1.14%
2001-03-28	0	2.200	2.175	2.200	2.175	2.250	1,722,000	3,821,850	2.2194	1.042	1.030	1.042	1.030	1.065	3,637,265	1.0507	0.00%
2001-03-27	0	2.200	2.150	2.200	2.150	2.225	1,052,000	2,309,100	2.1950	1.042	1.018	1.042	1.018	1.053	2,222,069	1.0392	-1.12%
2001-03-26	0	2.225	2.175	2.225	2.150	2.225	1,004,000	2,198,500	2.1897	1.053	1.030	1.053	1.018	1.053	2,120,682	1.0367	4.71%
2001-03-23	0	2.125	2.100	2.125	2.050	2.125	800,000	1,676,950	2.0962	1.006	0.994	1.006	0.971	1.006	1,689,786	0.9924	1.19%
2001-03-22	0	2.100	2.075	2.100	2.075	2.150	676,000	1,425,900	2.1093	0.994	0.982	0.994	0.982	1.018	1,427,870	0.9986	-4.55%
2001-03-21	0	2.200	2.150	2.200	2.125	2.200	392,000	838,150	2.1381	1.042	1.018	1.042	1.006	1.042	827,995	1.0123	2.33%
2001-03-20	0	2.150	2.150	2.200	2.150	2.250	524,000	1,148,950	2.1927	1.018	1.018	1.042	1.018	1.065	1,106,810	1.0381	-3.37%
2001-03-19	0	2.225	2.200	2.250	2.100	2.225	714,000	1,556,300	2.1797	1.053	1.042	1.065	0.994	1.053	1,508,134	1.0319	3.49%
2001-03-16	0	2.150	2.150	2.175	2.125	2.175	296,000	639,150	2.1593	1.018	1.018	1.030	1.006	1.030	625,221	1.0223	1.18%
2001-03-15	0	2.125	2.125	2.150	2.050	2.150	220,000	463,550	2.1070	1.006	1.006	1.018	0.971	1.018	464,691	0.9975	1.19%
2001-03-14	0	2.100	2.100	2.125	2.100	2.175	704,000	1,494,500	2.1229	0.994	0.994	1.006	0.994	1.030	1,487,012	1.0050	-4.55%
2001-03-13	0	2.200	2.150	2.200	2.000	2.200	1,214,000	2,557,150	2.1064	1.042	1.018	1.042	0.947	1.042	2,564,251	0.9972	1.15%
2001-03-12	0	2.175	2.175	2.200	2.150	2.225	572,000	1,249,850	2.1851	1.030	1.030	1.042	1.018	1.053	1,208,197	1.0345	-4.40%
2001-03-09	0	2.275	2.275	2.300	2.275	2.325	478,000	1,094,750	2.2903	1.077	1.077	1.089	1.077	1.101	1,009,647	1.0843	-1.09%
2001-03-08	0	2.300	2.275	2.300	2.250	2.300	526,000	1,204,150	2.2893	1.089	1.077	1.089	1.065	1.089	1,111,035	1.0838	1.10%
2001-03-07	0	2.275	2.275	2.325	2.275	2.325	406,000	933,000	2.2980	1.077	1.077	1.101	1.077	1.101	857,567	1.0880	-2.15%
2001-03-06	0	2.325	2.300	2.325	2.300	2.375	488,000	1,134,850	2.3255	1.101	1.089	1.101	1.089	1.124	1,030,770	1.1010	1.09%
2001-03-05	0	2.300	2.275	2.325	2.225	2.325	562,000	1,281,950	2.2810	1.089	1.077	1.101	1.053	1.101	1,187,075	1.0799	1.10%
2001-03-02	0	2.275	2.250	2.275	2.225	2.325	694,000	1,574,250	2.2684	1.077	1.065	1.077	1.053	1.101	1,465,890	1.0739	0.00%
2001-03-01	0	2.275	2.250	2.300	2.250	2.400	1,586,000	3,681,350	2.3212	1.077	1.065	1.089	1.065	1.136	3,350,002	1.0989	-5.21%
2001-02-28	0	2.400	2.400	2.425	2.400	2.575	1,864,000	4,563,450	2.4482	1.136	1.136	1.148	1.136	1.219	3,937,202	1.1591	-6.80%
2001-02-27	0	2.575	2.550	2.575	2.500	2.625	2,354,000	6,009,350	2.5528	1.219	1.207	1.219	1.184	1.243	4,972,197	1.2086	0.00%
2001-02-26	0	2.575	2.575	2.600	2.575	2.700	3,634,000	9,605,600	2.6433	1.219	1.219	1.231	1.219	1.278	7,675,855	1.2514	-1.90%
2001-02-23	0	2.625	2.625	2.650	2.500	2.650	5,456,000	14,069,950	2.5788	1.243	1.243	1.255	1.184	1.255	11,524,344	1.2209	5.00%
2001-02-22	0	2.500	2.475	2.500	2.450	2.550	2,784,000	6,935,250	2.4911	1.184	1.172	1.184	1.160	1.207	5,880,457	1.1794	0.00%
2001-02-21	0	2.500	2.475	2.500	2.475	2.625	9,346,000	24,000,650	2.5680	1.184	1.172	1.184	1.172	1.243	19,740,930	1.2158	0.00%
2001-02-20	0	2.500	2.450	2.500	2.375	2.525	6,012,000	14,737,150	2.4513	1.184	1.160	1.184	1.124	1.195	12,698,745	1.1605	6.38%
2001-02-19	0	2.350	2.325	2.350	2.275	2.350	1,334,000	3,107,100	2.3292	1.113	1.101	1.113	1.077	1.113	2,817,719	1.1027	3.30%
2001-02-16	0	2.275	2.250	2.275	2.250	2.325	670,000	1,523,450	2.2738	1.077	1.065	1.077	1.065	1.101	1,415,196	1.0765	0.00%
2001-02-15	0	2.275	2.275	2.325	2.275	2.350	726,000	1,675,500	2.3079	1.077	1.077	1.101	1.077	1.113	1,533,481	1.0926	-1.09%
2001-02-14	0	2.300	2.300	2.325	2.275	2.375	1,238,000	2,875,900	2.3230	1.089	1.089	1.101	1.077	1.124	2,614,945	1.0998	0.00%
2001-02-13	0	2.300	2.275	2.300	2.275	2.450	1,584,000	3,687,850	2.3282	1.089	1.077	1.089	1.077	1.160	3,345,777	1.1022	-4.17%
2001-02-12	0	2.400	2.375	2.400	2.275	2.425	3,396,000	8,016,850	2.3607	1.136	1.124	1.136	1.077	1.148	7,173,143	1.1176	3.23%
2001-02-09	0	2.325	2.325	2.350	2.200	2.350	2,858,000	6,599,350	2.3091	1.101	1.101	1.113	1.042	1.113	6,036,762	1.0932	4.49%
2001-02-08	0	2.225	2.200	2.250	2.200	2.225	600,000	1,330,500	2.2175	1.053	1.042	1.065	1.042	1.053	1,267,340	1.0498	0.00%
2001-02-07	0	2.225	2.200	2.250	2.200	2.225	644,000	1,429,650	2.2200	1.053	1.042	1.065	1.042	1.053	1,360,278	1.0510	-1.11%
2001-02-06	0	2.250	2.250	2.275	2.200	2.275	414,000	921,000	2.2246	1.065	1.065	1.077	1.042	1.077	874,464	1.0532	2.27%
2001-02-05	0	2.200	2.175	2.200	2.175	2.225	396,000	869,200	2.1949	1.042	1.030	1.042	1.030	1.053	836,444	1.0392	0.00%
2001-02-02	0	2.200	2.175	2.225	2.150	2.225	726,000	1,587,500	2.1866	1.042	1.030	1.053	1.018	1.053	1,533,481	1.0352	2.33%
2001-02-01	0	2.150	2.150	2.175	2.150	2.175	302,000	652,550	2.1608	1.018	1.018	1.030	1.018	1.030	637,894	1.0230	-1.15%
2001-01-31	0	2.175	2.175	2.200	2.150	2.200	452,000	981,300	2.1710	1.030	1.030	1.042	1.018	1.042	954,729	1.0278	1.16%
2001-01-30	0	2.150	2.125	2.150	2.125	2.150	166,000	353,250	2.1280	1.018	1.006	1.018	1.006	1.018	350,631	1.0075	0.00%
2001-01-29	0	2.150	2.125	2.150	2.150	2.225	174,000	375,850	2.1601	1.018	1.006	1.018	1.018	1.053	367,529	1.0226	-3.37%
2001-01-23	0	2.225	2.175	2.225	2.150	2.225	204,000	445,950	2.1860	1.053	1.030	1.053	1.018	1.053	430,896	1.0349	1.14%
2001-01-22	0	2.200	2.175	2.200	2.125	2.200	556,000	1,209,400	2.1752	1.042	1.030	1.042	1.006	1.042	1,174,402	1.0298	2.33%
2001-01-19	0	2.150	2.125	2.150	2.075	2.175	810,000	1,736,500	2.1438	1.018	1.006	1.018	0.982	1.030	1,710,909	1.0150	1.18%
2001-01-18	0	2.125	2.125	2.150	2.100	2.150	656,000	1,393,000	2.1235	1.006	1.006	1.018	0.994	1.018	1,385,625	1.0053	2.41%
2001-01-17	0	2.075	2.075	2.100	2.075	2.175	1,318,000	2,765,250	2.0981	0.982	0.982	0.994	0.982	1.030	2,783,923	0.9933	-4.60%
2001-01-16	0	2.175	2.175	2.200	2.150	2.250	2,062,000	4,521,950	2.1930	1.030	1.030	1.042	1.018	1.065	4,355,425	1.0382	0.00%
2001-01-15	0	2.175	2.150	2.175	2.125	2.200	1,270,000	2,747,950	2.1637	1.030	1.018	1.030	1.006	1.042	2,682,536	1.0244	-1.14%
2001-01-12	0	2.200	2.175	2.200	2.150	2.225	2,426,000	5,273,650	2.1738	1.042	1.030	1.042	1.018	1.053	5,124,277	1.0291	1.15%
2001-01-11	0	2.175	2.175	2.225	2.150	2.350	2,158,000	4,837,400	2.2416	1.030	1.030	1.053	1.018	1.113	4,558,199	1.0613	-6.45%
2001-01-10	0	2.325	2.300	2.325	2.325	2.450	4,424,000	10,555,600	2.3860	1.101	1.089	1.101	1.101	1.160	9,344,519	1.1296	-3.13%
2001-01-09	0	2.400	2.350	2.400	2.250	2.400	4,794,000	11,324,900	2.3623	1.136	1.113	1.136	1.065	1.136	10,126,045	1.1184	7.87%
2001-01-08	0	2.225	2.200	2.250	2.075	2.250	1,704,000	3,754,300	2.2032	1.053	1.042	1.065	0.982	1.065	3,599,245	1.0431	7.23%
2001-01-05	0	2.075	2.050	2.100	2.050	2.125	470,000	984,550	2.0948	0.982	0.971	0.994	0.971	1.006	992,750	0.9917	-1.19%
2001-01-04	0	2.100	2.100	2.125	2.075	2.125	450,000	944,600	2.0991	0.994	0.994	1.006	0.982	1.006	950,505	0.9938	2.44%
2001-01-03	0	2.050	2.025	2.100	2.050	2.100	408,000	839,150	2.0567	0.971	0.959	0.994	0.971	0.994	861,791	0.9737	-2.38%
2001-01-02	0	2.100	2.075	2.100	2.050	2.100	132,000	273,150	2.0693	0.994	0.982	0.994	0.971	0.994	278,815	0.9797	0.00%
2000-12-29	0	2.100	2.075	2.100	2.100	2.100	126,000	264,600	2.1000	0.994	0.982	0.994	0.994	0.994	266,141	0.9942	1.20%
2000-12-28	0	2.075	2.050	2.100	2.050	2.125	108,000	225,650	2.0894	0.982	0.971	0.994	0.971	1.006	228,121	0.9892	1.22%
2000-12-27	0	2.050	2.050	2.125	2.050	2.175	100,000	211,400	2.1140	0.971	0.971	1.006	0.971	1.030	211,223	1.0008	-4.65%
2000-12-22	0	2.150	2.125	2.150	2.050	2.150	192,000	401,800	2.0927	1.018	1.006	1.018	0.971	1.018	405,549	0.9908	1.18%
2000-12-21	0	2.125	2.050	2.150	1.970	2.150	914,000	1,854,320	2.0288	1.006	0.971	1.018	0.933	1.018	1,930,581	0.9605	4.94%
2000-12-20	0	2.025	2.000	2.050	2.000	2.025	222,000	449,100	2.0230	0.959	0.947	0.971	0.947	0.959	468,916	0.9577	0.00%
2000-12-19	0	2.025	2.025	2.050	2.025	2.050	138,000	280,600	2.0333	0.959	0.959	0.971	0.959	0.971	291,488	0.9626	-1.22%
2000-12-18	0	2.050	2.050	2.075	2.025	2.100	150,000	310,050	2.0670	0.971	0.971	0.982	0.959	0.994	316,835	0.9786	0.00%
2000-12-15	0	2.050	2.050	2.100	2.025	2.100	328,000	675,950	2.0608	0.971	0.971	0.994	0.959	0.994	692,812	0.9757	-4.65%
2000-12-14	0	2.150	2.100	2.150	2.100	2.150	346,000	736,000	2.1272	1.018	0.994	1.018	0.994	1.018	730,833	1.0071	0.00%
2000-12-13	0	2.150	2.150	2.175	2.100	2.175	330,000	707,050	2.1426	1.018	1.018	1.030	0.994	1.030	697,037	1.0144	0.00%
2000-12-12	0	2.150	2.125	2.175	2.150	2.200	268,000	578,150	2.1573	1.018	1.006	1.030	1.018	1.042	566,078	1.0213	-1.15%
2000-12-11	0	2.175	2.150	2.200	2.150	2.200	220,000	478,100	2.1732	1.030	1.018	1.042	1.018	1.042	464,691	1.0289	0.00%
2000-12-08	0	2.175	2.150	2.175	2.175	2.200	236,000	513,550	2.1761	1.030	1.018	1.030	1.030	1.042	498,487	1.0302	0.00%
2000-12-07	0	2.175	2.175	2.200	2.150	2.200	482,000	1,053,400	2.1855	1.030	1.030	1.042	1.018	1.042	1,018,096	1.0347	1.16%
2000-12-06	0	2.150	2.150	2.200	2.125	2.200	270,000	586,450	2.1720	1.018	1.018	1.042	1.006	1.042	570,303	1.0283	0.00%
2000-12-05	0	2.150	2.100	2.150	2.100	2.150	634,000	1,345,950	2.1229	1.018	0.994	1.018	0.994	1.018	1,339,156	1.0051	3.61%
2000-12-04	0	2.075	2.050	2.100	2.075	2.125	662,000	1,387,300	2.0956	0.982	0.971	0.994	0.982	1.006	1,398,298	0.9921	-1.19%
2000-12-01	0	2.100	2.075	2.125	2.000	2.125	540,000	1,120,050	2.0742	0.994	0.982	1.006	0.947	1.006	1,140,606	0.9820	2.44%
2000-11-30	0	2.050	2.050	2.075	2.025	2.125	1,572,000	3,168,450	2.0156	0.971	0.971	0.982	0.959	1.006	3,320,430	0.9542	-1.20%
2000-11-29	0	2.075	2.075	2.100	2.075	2.125	458,000	956,400	2.0882	0.982	0.982	0.994	0.982	1.006	967,403	0.9886	-4.60%
2000-11-28	0	2.175	2.175	2.200	2.175	2.200	364,000	796,200	2.1874	1.030	1.030	1.042	1.030	1.042	768,853	1.0356	-1.14%
2000-11-27	0	2.200	2.200	2.225	2.200	2.225	248,000	545,800	2.2008	1.042	1.042	1.053	1.042	1.053	523,834	1.0419	0.00%
2000-11-24	0	2.200	2.200	2.250	2.200	2.250	456,000	1,012,750	2.2209	1.042	1.042	1.065	1.042	1.065	963,178	1.0515	-2.22%
2000-11-23	0	2.250	2.250	2.275	2.225	2.250	248,000	556,950	2.2458	1.065	1.065	1.077	1.053	1.065	523,834	1.0632	-1.10%
2000-11-22	0	2.275	2.250	2.275	2.225	2.375	1,178,000	2,679,900	2.2750	1.077	1.065	1.077	1.053	1.124	2,488,211	1.0770	-2.15%
2000-11-21	0	2.325	2.300	2.325	2.250	2.325	1,026,000	2,369,650	2.3096	1.101	1.089	1.101	1.065	1.101	2,167,151	1.0934	1.09%
2000-11-20	0	2.300	2.300	2.325	2.300	2.350	402,000	932,450	2.3195	1.089	1.089	1.101	1.089	1.113	849,118	1.0981	0.00%
2000-11-17	0	2.300	2.275	2.300	2.275	2.300	162,000	371,600	2.2938	1.089	1.077	1.089	1.077	1.089	342,182	1.0860	-1.08%
2000-11-16	0	2.325	2.300	2.325	2.250	2.325	1,432,000	3,289,100	2.2969	1.101	1.089	1.101	1.065	1.101	3,024,718	1.0874	1.09%
2000-11-15	0	2.300	2.275	2.300	2.275	2.400	790,000	1,814,250	2.2965	1.089	1.077	1.089	1.077	1.136	1,668,664	1.0872	0.00%
2000-11-14	0	2.300	2.275	2.300	2.275	2.325	992,000	2,276,350	2.2947	1.089	1.077	1.089	1.077	1.101	2,095,335	1.0864	3.37%
2000-11-13	0	2.225	2.225	2.250	2.200	2.300	800,000	1,791,250	2.2391	1.053	1.053	1.065	1.042	1.089	1,689,786	1.0600	-6.32%
2000-11-10	0	2.375	2.350	2.375	2.250	2.375	1,756,000	4,096,550	2.3329	1.124	1.113	1.124	1.065	1.124	3,709,081	1.1045	5.56%
2000-11-09	0	2.250	2.225	2.250	2.225	2.275	630,000	1,413,950	2.2444	1.065	1.053	1.065	1.053	1.077	1,330,707	1.0626	-1.10%
2000-11-08	0	2.275	2.250	2.300	2.275	2.350	922,000	2,146,500	2.3281	1.077	1.065	1.089	1.077	1.113	1,947,479	1.1022	-2.15%
2000-11-07	0	2.325	2.325	2.350	2.275	2.350	1,562,000	3,617,500	2.3159	1.101	1.101	1.113	1.077	1.113	3,299,308	1.0964	-1.06%
2000-11-06	0	2.350	2.325	2.375	2.300	2.400	1,374,000	3,239,050	2.3574	1.113	1.101	1.124	1.089	1.136	2,902,208	1.1161	0.00%
2000-11-03	0	2.350	2.350	2.375	2.325	2.375	778,000	1,833,500	2.3567	1.113	1.113	1.124	1.101	1.124	1,643,317	1.1157	1.08%
2000-11-02	0	2.325	2.325	2.375	2.325	2.400	1,500,000	3,536,250	2.3575	1.101	1.101	1.124	1.101	1.136	3,168,350	1.1161	-2.11%
2000-11-01	0	2.375	2.375	2.400	2.325	2.425	1,538,000	3,666,550	2.3840	1.124	1.124	1.136	1.101	1.148	3,248,614	1.1287	3.26%
2000-10-31	0	2.300	2.300	2.375	2.300	2.425	1,576,000	3,724,700	2.3634	1.089	1.089	1.124	1.089	1.148	3,328,879	1.1189	-3.16%
2000-10-30	0	2.375	2.325	2.375	2.300	2.400	1,854,000	4,358,850	2.3511	1.124	1.101	1.124	1.089	1.136	3,916,080	1.1131	5.56%
2000-10-27	0	2.250	2.250	2.275	2.200	2.275	1,538,000	3,459,900	2.2496	1.065	1.065	1.077	1.042	1.077	3,248,614	1.0650	2.27%
2000-10-26	0	2.200	2.175	2.200	2.100	2.200	1,650,000	3,587,400	2.1742	1.042	1.030	1.042	0.994	1.042	3,485,185	1.0293	2.33%
2000-10-25	0	2.150	2.125	2.150	2.125	2.175	2,150,000	4,638,900	2.1576	1.018	1.006	1.018	1.006	1.030	4,541,301	1.0215	1.18%
2000-10-24	0	2.125	2.025	2.100	2.025	2.175	1,732,000	3,706,200	2.1398	1.006	0.959	0.994	0.959	1.030	3,658,388	1.0131	-3.41%
2000-10-23	0	2.200	2.175	2.200	2.150	2.200	2,230,000	4,836,350	2.1688	1.042	1.030	1.042	1.018	1.042	4,710,280	1.0268	0.00%
2000-10-20	0	2.200	2.150	2.200	2.050	2.200	2,180,000	4,675,850	2.1449	1.042	1.018	1.042	0.971	1.042	4,604,668	1.0155	10.55%
2000-10-19	0	1.990	1.980	2.025	1.880	2.025	2,762,000	5,362,250	1.9414	0.942	0.937	0.959	0.890	0.959	5,833,988	0.9191	1.27%
2000-10-18	0	2.000	2.000	2.050	2.000	2.150	2,156,000	4,458,850	2.0681	0.930	0.930	0.954	0.930	1.000	4,635,089	0.9620	-9.09%
2000-10-17	0	2.200	2.175	2.225	2.150	2.225	1,972,000	4,350,150	2.2060	1.023	1.012	1.035	1.000	1.035	4,239,515	1.0261	-1.12%
2000-10-16	0	2.225	2.200	2.250	2.200	2.350	2,348,000	5,349,800	2.2784	1.035	1.023	1.047	1.023	1.093	5,047,861	1.0598	1.14%
2000-10-13	0	2.200	2.150	2.225	2.150	2.200	2,282,000	4,993,500	2.1882	1.023	1.000	1.035	1.000	1.023	4,905,970	1.0178	-4.35%
2000-10-12	0	2.300	2.275	2.325	2.250	2.375	2,130,000	4,898,150	2.2996	1.070	1.058	1.081	1.047	1.105	4,579,192	1.0697	0.00%
2000-10-11	0	2.300	2.300	2.375	2.300	2.350	2,156,000	5,039,700	2.3375	1.070	1.070	1.105	1.070	1.093	4,635,089	1.0873	-4.17%
2000-10-10	0	2.400	2.375	2.400	2.350	2.475	2,206,000	5,290,500	2.3982	1.116	1.105	1.116	1.093	1.151	4,742,581	1.1155	-3.03%
2000-10-09	0	2.475	2.450	2.475	2.375	2.475	2,146,000	5,171,900	2.4100	1.151	1.140	1.151	1.105	1.151	4,613,590	1.1210	0.00%
2000-10-05	0	2.475	2.450	2.475	2.400	2.500	2,446,000	6,105,500	2.4961	1.151	1.140	1.151	1.116	1.163	5,258,547	1.1611	0.00%
2000-10-04	0	2.475	2.475	2.525	2.475	2.550	2,076,000	5,251,800	2.5298	1.151	1.151	1.174	1.151	1.186	4,463,100	1.1767	-1.98%
2000-10-03	0	2.525	2.525	2.550	2.500	2.575	2,150,000	5,416,400	2.5193	1.174	1.174	1.186	1.163	1.198	4,622,189	1.1718	-0.98%
2000-09-29	0	2.550	2.550	2.575	2.500	2.600	2,262,000	5,770,900	2.5512	1.186	1.186	1.198	1.163	1.209	4,862,973	1.1867	2.00%
2000-09-28	0	2.500	2.500	2.525	2.475	2.600	2,152,000	5,439,900	2.5278	1.163	1.163	1.174	1.151	1.209	4,626,489	1.1758	2.04%
2000-09-27	0	2.450	2.425	2.450	2.275	2.475	2,160,000	5,222,000	2.4176	1.140	1.128	1.140	1.058	1.151	4,643,688	1.1245	4.26%
2000-09-26	0	2.350	2.350	2.375	2.275	2.400	2,066,000	4,868,200	2.3563	1.093	1.093	1.105	1.058	1.116	4,441,602	1.0960	2.17%
2000-09-25	0	2.300	2.300	2.350	2.300	2.400	2,096,000	4,924,700	2.3496	1.070	1.070	1.093	1.070	1.116	4,506,097	1.0929	2.22%
2000-09-22	0	2.250	2.200	2.250	2.200	2.425	2,686,000	6,260,100	2.3306	1.047	1.023	1.047	1.023	1.128	5,774,512	1.0841	-6.25%
2000-09-21	0	2.400	2.400	2.425	2.400	2.475	2,154,000	5,278,550	2.4506	1.116	1.116	1.128	1.116	1.151	4,630,789	1.1399	-4.00%
2000-09-20	0	2.500	2.500	2.550	2.500	2.550	2,092,000	5,274,350	2.5212	1.163	1.163	1.186	1.163	1.186	4,497,498	1.1727	-0.99%
2000-09-19	0	2.525	2.500	2.525	2.350	2.525	2,086,000	5,152,100	2.4698	1.174	1.163	1.174	1.093	1.174	4,484,599	1.1488	1.00%
2000-09-18	0	2.500	2.500	2.525	2.475	2.600	2,704,000	6,836,900	2.5284	1.163	1.163	1.174	1.151	1.209	5,813,209	1.1761	-5.66%
2000-09-15	0	2.650	2.600	2.650	2.575	2.700	2,078,000	5,462,350	2.6287	1.233	1.209	1.233	1.198	1.256	4,467,400	1.2227	1.92%
2000-09-14	0	2.600	2.600	2.625	2.600	2.675	2,042,000	5,368,500	2.6290	1.209	1.209	1.221	1.209	1.244	4,390,005	1.2229	0.00%
2000-09-12	0	2.600	2.600	2.625	2.575	2.650	2,816,000	7,392,350	2.6251	1.209	1.209	1.221	1.198	1.233	6,053,993	1.2211	-3.70%
2000-09-11	0	2.700	2.700	2.725	2.700	2.825	2,728,000	7,569,600	2.7748	1.256	1.256	1.268	1.256	1.314	5,864,806	1.2907	-4.42%
2000-09-08	0	2.825	2.825	2.850	2.825	2.875	2,282,000	6,543,850	2.8676	1.314	1.314	1.326	1.314	1.337	4,905,970	1.3339	-1.74%
2000-09-07	0	2.875	2.850	2.875	2.800	2.900	2,316,000	6,647,200	2.8701	1.337	1.326	1.337	1.302	1.349	4,979,065	1.3350	0.00%
2000-09-06	0	2.875	2.850	2.875	2.850	2.900	2,200,000	6,312,900	2.8695	1.337	1.326	1.337	1.326	1.349	4,729,682	1.3347	0.00%
2000-09-05	0	2.875	2.850	2.875	2.850	2.900	3,220,852	9,260,300	2.8751	1.337	1.326	1.337	1.326	1.349	6,924,366	1.3373	0.88%
2000-09-04	0	2.850	2.825	2.850	2.850	2.925	3,120,000	9,014,950	2.8894	1.326	1.314	1.326	1.326	1.361	6,707,549	1.3440	-2.56%
2000-09-01	0	2.925	2.900	2.925	2.875	2.925	2,444,000	7,093,250	2.9023	1.361	1.349	1.361	1.337	1.361	5,254,247	1.3500	0.86%
2000-08-31	0	2.900	2.875	2.925	2.875	2.925	2,188,000	6,350,850	2.9026	1.349	1.337	1.361	1.337	1.361	4,703,884	1.3501	0.00%
2000-08-30	0	2.900	2.900	2.925	2.900	2.950	2,002,000	5,845,500	2.9198	1.349	1.349	1.361	1.349	1.372	4,304,011	1.3582	-0.85%
2000-08-29	0	2.925	2.925	2.950	2.900	3.050	2,024,000	5,951,000	2.9402	1.361	1.361	1.372	1.349	1.419	4,351,308	1.3676	0.00%
2000-08-28	0	2.925	2.925	2.950	2.850	2.950	2,040,000	5,908,600	2.8964	1.361	1.361	1.372	1.326	1.372	4,385,705	1.3472	0.86%
2000-08-25	0	2.900	2.900	2.950	2.900	2.975	2,958,000	8,675,600	2.9329	1.349	1.349	1.372	1.349	1.384	6,359,273	1.3642	-1.69%
2000-08-24	0	2.950	2.925	2.975	2.925	3.000	2,826,000	8,364,550	2.9599	1.372	1.361	1.384	1.361	1.395	6,075,492	1.3768	-0.84%
2000-08-23	0	2.975	2.975	3.000	2.975	3.125	2,542,000	7,715,850	3.0353	1.384	1.384	1.395	1.384	1.454	5,464,933	1.4119	-4.03%
2000-08-22	0	3.100	3.075	3.100	3.075	3.125	2,228,000	6,918,550	3.1053	1.442	1.430	1.442	1.430	1.454	4,789,878	1.4444	0.00%
2000-08-21	0	3.100	3.100	3.125	3.075	3.125	2,080,000	6,456,350	3.1040	1.442	1.442	1.454	1.430	1.454	4,471,699	1.4438	-0.80%
2000-08-18	0	3.125	3.100	3.125	3.075	3.150	750,000	2,331,100	3.1081	1.454	1.442	1.454	1.430	1.465	1,612,392	1.4457	-0.79%
2000-08-17	0	3.150	3.125	3.150	3.100	3.150	1,659,000	5,190,100	3.1285	1.465	1.454	1.465	1.442	1.465	3,566,610	1.4552	1.61%
2000-08-16	0	3.100	3.100	3.125	3.100	3.125	1,450,000	4,520,450	3.1176	1.442	1.442	1.454	1.442	1.454	3,117,291	1.4501	-1.59%
2000-08-15	0	3.150	3.125	3.150	3.100	3.175	1,024,000	3,204,350	3.1292	1.465	1.454	1.465	1.442	1.477	2,201,452	1.4556	0.80%
2000-08-14	0	3.125	3.125	3.150	3.100	3.150	1,138,000	3,553,200	3.1223	1.454	1.454	1.465	1.442	1.465	2,446,536	1.4523	-0.79%
2000-08-11	0	3.150	3.125	3.150	3.100	3.175	1,118,000	3,505,700	3.1357	1.465	1.454	1.465	1.442	1.477	2,403,538	1.4586	-0.79%
2000-08-10	0	3.175	3.150	3.175	3.150	3.275	880,000	2,800,800	3.1827	1.477	1.465	1.477	1.465	1.523	1,891,873	1.4804	-0.78%
2000-08-09	0	3.200	3.175	3.200	3.100	3.275	3,124,000	9,944,800	3.1834	1.488	1.477	1.488	1.442	1.523	6,716,149	1.4807	0.79%
2000-08-08	0	3.175	3.150	3.175	3.150	3.225	2,866,000	9,132,000	3.1863	1.477	1.465	1.477	1.465	1.500	6,161,486	1.4821	-0.78%
2000-08-07	0	3.200	3.200	3.225	3.125	3.250	2,498,000	8,002,850	3.2037	1.488	1.488	1.500	1.454	1.512	5,370,339	1.4902	0.79%
2000-08-04	0	3.175	3.150	3.175	3.075	3.175	3,316,000	10,388,800	3.1329	1.477	1.465	1.477	1.430	1.477	7,128,921	1.4573	1.60%
2000-08-03	0	3.125	3.100	3.125	3.050	3.150	2,908,000	9,015,100	3.1001	1.454	1.442	1.454	1.419	1.465	6,251,780	1.4420	0.00%
2000-08-02	0	3.125	3.125	3.150	3.075	3.150	4,602,000	14,266,300	3.1000	1.454	1.454	1.465	1.430	1.465	9,893,635	1.4420	1.63%
2000-08-01	0	3.075	3.050	3.075	3.025	3.125	6,134,000	18,794,600	3.0640	1.430	1.419	1.430	1.407	1.454	13,187,214	1.4252	0.82%
2000-07-31	0	3.050	3.050	3.075	2.925	3.050	2,268,000	6,784,200	2.9913	1.419	1.419	1.430	1.361	1.419	4,875,872	1.3914	1.67%
2000-07-28	0	3.000	2.975	3.000	2.950	3.125	7,628,000	22,914,850	3.0040	1.395	1.384	1.395	1.372	1.454	16,399,098	1.3973	-4.00%
2000-07-27	0	3.125	3.125	3.150	3.100	3.225	6,556,000	20,529,400	3.1314	1.454	1.454	1.465	1.442	1.500	14,094,453	1.4566	-3.85%
2000-07-26	0	3.250	3.250	3.275	3.250	3.375	2,928,000	9,705,500	3.3147	1.512	1.512	1.523	1.512	1.570	6,294,777	1.5418	-1.52%
2000-07-25	0	3.300	3.300	3.325	3.250	3.550	9,520,000	32,478,250	3.4116	1.535	1.535	1.547	1.512	1.651	20,466,625	1.5869	-2.94%
2000-07-24	0	3.400	3.400	3.425	3.175	3.425	15,194,000	50,771,650	3.3416	1.582	1.582	1.593	1.477	1.593	32,664,905	1.5543	5.43%
2000-07-21	0	3.225	3.200	3.225	3.100	3.300	12,158,000	38,861,550	3.1964	1.500	1.488	1.500	1.442	1.535	26,137,943	1.4868	1.57%
2000-07-20	0	3.175	3.150	3.175	2.975	3.175	14,754,000	44,909,650	3.0439	1.477	1.465	1.477	1.384	1.477	31,718,968	1.4159	4.96%
2000-07-19	0	3.025	3.000	3.025	2.975	3.050	760,000	2,291,000	3.0145	1.407	1.395	1.407	1.384	1.419	1,633,890	1.4022	0.00%
2000-07-18	0	3.025	2.975	3.025	2.975	3.025	1,066,000	3,193,350	2.9956	1.407	1.384	1.407	1.384	1.407	2,291,746	1.3934	0.00%
2000-07-17	0	3.025	3.025	3.050	3.000	3.125	1,130,000	3,420,450	3.0269	1.407	1.407	1.419	1.395	1.454	2,429,337	1.4080	-1.63%
2000-07-14	0	3.075	3.050	3.075	3.025	3.100	1,248,000	3,809,900	3.0528	1.430	1.419	1.430	1.407	1.442	2,683,020	1.4200	0.82%
2000-07-13	0	3.050	3.050	3.075	3.050	3.275	2,630,000	8,292,200	3.1529	1.419	1.419	1.430	1.419	1.523	5,654,120	1.4666	-4.69%
2000-07-12	0	3.200	3.175	3.200	3.075	3.200	7,238,000	22,866,650	3.1592	1.488	1.477	1.488	1.430	1.488	15,560,654	1.4695	4.07%
2000-07-11	0	3.075	3.075	3.100	2.850	3.100	4,700,000	14,155,200	3.0117	1.430	1.430	1.442	1.326	1.442	10,104,321	1.4009	6.03%
2000-07-10	0	2.900	2.900	2.925	2.875	2.900	664,000	1,922,500	2.8953	1.349	1.349	1.361	1.337	1.349	1,427,504	1.3468	0.87%
2000-07-07	0	2.875	2.850	2.875	2.850	2.925	828,000	2,389,450	2.8858	1.337	1.326	1.337	1.326	1.361	1,780,080	1.3423	0.00%
2000-07-06	0	2.875	2.825	2.900	2.800	2.900	546,000	1,560,900	2.8588	1.337	1.314	1.349	1.302	1.349	1,173,821	1.3298	0.00%
2000-07-05	0	2.875	2.875	2.900	2.825	2.925	1,098,000	3,174,050	2.8908	1.337	1.337	1.349	1.314	1.361	2,360,541	1.3446	1.77%
2000-07-04	0	2.825	2.825	2.850	2.800	2.825	1,016,000	2,857,700	2.8127	1.314	1.314	1.326	1.302	1.314	2,184,253	1.3083	2.73%
2000-07-03	0	2.750	2.750	2.775	2.750	2.825	424,000	1,185,650	2.7963	1.279	1.279	1.291	1.279	1.314	911,539	1.3007	-2.65%
2000-06-30	0	2.825	2.800	2.850	2.775	2.825	818,000	2,282,250	2.7900	1.314	1.302	1.326	1.291	1.314	1,758,582	1.2978	0.89%
2000-06-29	0	2.800	2.800	2.825	2.800	2.850	972,000	2,733,600	2.8123	1.302	1.302	1.314	1.302	1.326	2,089,660	1.3082	-1.75%
2000-06-28	0	2.850	2.825	2.850	2.800	2.850	1,114,000	3,142,400	2.8208	1.326	1.314	1.326	1.302	1.326	2,394,939	1.3121	1.79%
2000-06-27	0	2.800	2.800	2.825	2.800	2.950	1,806,000	5,163,500	2.8591	1.302	1.302	1.314	1.302	1.372	3,882,639	1.3299	-5.08%
2000-06-26	0	2.950	2.925	2.950	2.875	2.975	1,046,000	3,058,850	2.9243	1.372	1.361	1.372	1.337	1.384	2,248,749	1.3602	1.72%
2000-06-23	0	2.900	2.900	2.925	2.900	3.050	2,686,000	7,965,250	2.9655	1.349	1.349	1.361	1.349	1.419	5,774,512	1.3794	-2.52%
2000-06-22	0	2.975	2.925	2.975	2.875	3.000	2,568,000	7,498,650	2.9200	1.384	1.361	1.384	1.337	1.395	5,520,829	1.3582	0.00%
2000-06-21	0	2.975	2.950	2.975	2.950	3.100	3,966,000	12,058,700	3.0405	1.384	1.372	1.384	1.372	1.442	8,526,327	1.4143	-1.65%
2000-06-20	0	3.025	3.025	3.050	2.950	3.200	6,250,000	19,149,800	3.0640	1.407	1.407	1.419	1.372	1.488	13,436,597	1.4252	-3.97%
2000-06-19	0	3.150	3.125	3.150	3.025	3.300	11,596,000	36,425,650	3.1412	1.465	1.454	1.465	1.407	1.535	24,929,725	1.4611	1.61%
2000-06-16	0	3.100	3.100	3.125	2.750	3.225	13,272,000	38,356,700	2.8900	1.442	1.442	1.454	1.279	1.500	28,532,883	1.3443	10.71%
2000-06-15	0	2.800	2.775	2.800	2.725	2.900	4,178,000	11,526,950	2.7590	1.302	1.291	1.302	1.268	1.349	8,982,096	1.2833	2.56%
2000-06-14	0	2.750	2.750	2.775	2.750	2.825	3,796,000	10,445,650	2.7518	1.270	1.270	1.281	1.270	1.304	8,220,638	1.2707	-1.79%
2000-06-13	0	2.800	2.775	2.800	2.700	2.850	6,100,000	16,573,250	2.7169	1.293	1.281	1.293	1.247	1.316	13,210,193	1.2546	2.75%
2000-06-12	0	2.725	2.700	2.750	2.725	2.800	420,000	1,148,350	2.7342	1.258	1.247	1.270	1.258	1.293	909,554	1.2625	-2.68%
2000-06-09	0	2.800	2.775	2.800	2.675	2.800	920,000	2,540,850	2.7618	1.293	1.281	1.293	1.235	1.293	1,992,357	1.2753	0.90%
2000-06-08	0	2.775	2.750	2.800	2.725	2.850	1,676,000	4,645,400	2.7717	1.281	1.270	1.293	1.258	1.316	3,629,555	1.2799	0.00%
2000-06-07	0	2.775	2.750	2.800	2.750	2.875	1,720,000	4,813,450	2.7985	1.281	1.270	1.293	1.270	1.328	3,724,841	1.2923	-0.89%
2000-06-05	0	2.800	2.750	2.800	2.725	3.000	4,782,000	13,530,400	2.8294	1.293	1.270	1.293	1.258	1.385	10,355,925	1.3065	0.00%
2000-06-02	0	2.800	2.800	2.825	2.600	2.850	8,106,000	22,003,500	2.7145	1.293	1.293	1.304	1.201	1.316	17,554,397	1.2534	7.69%
2000-06-01	0	2.600	2.575	2.600	2.550	2.650	1,772,000	4,600,150	2.5960	1.201	1.189	1.201	1.177	1.224	3,837,453	1.1988	0.97%
2000-05-31	0	2.575	2.575	2.600	2.525	2.625	1,868,000	4,816,150	2.5782	1.189	1.189	1.201	1.166	1.212	4,045,351	1.1905	1.98%
2000-05-30	0	2.525	2.525	2.550	2.525	2.700	2,050,000	5,300,950	2.5858	1.166	1.166	1.177	1.166	1.247	4,439,491	1.1940	-4.72%
2000-05-29	0	2.650	2.625	2.675	2.625	2.750	3,810,000	10,177,650	2.6713	1.224	1.212	1.235	1.212	1.270	8,250,957	1.2335	-7.02%
2000-05-26	0	2.850	2.775	2.950	2.725	3.150	4,174,000	12,194,950	2.9216	1.316	1.281	1.362	1.258	1.455	9,039,237	1.3491	-13.64%
2000-05-25	0	3.300	3.250	3.325	3.175	3.500	8,474,000	27,850,550	3.2866	1.524	1.501	1.535	1.466	1.616	18,351,340	1.5176	-3.65%
2000-05-24	0	3.425	3.425	3.450	3.250	3.500	10,696,000	36,034,000	3.3689	1.582	1.582	1.593	1.501	1.616	23,163,315	1.5556	3.79%
2000-05-23	0	3.300	3.275	3.350	3.000	3.350	4,768,000	14,656,200	3.0739	1.524	1.512	1.547	1.385	1.547	10,325,606	1.4194	0.00%
2000-05-22	0	3.300	3.225	3.300	3.125	3.400	1,966,000	6,421,100	3.2661	1.524	1.489	1.524	1.443	1.570	4,257,580	1.5082	0.76%
2000-05-19	0	3.275	3.250	3.275	3.250	3.325	1,522,000	4,983,450	3.2743	1.512	1.501	1.512	1.501	1.535	3,296,051	1.5119	0.00%
2000-05-18	0	3.275	3.275	3.300	3.275	3.600	1,762,000	5,946,400	3.3748	1.512	1.512	1.524	1.512	1.662	3,815,797	1.5584	-1.50%
2000-05-17	0	3.325	3.300	3.325	3.275	3.550	2,836,000	9,643,900	3.4005	1.535	1.524	1.535	1.512	1.639	6,141,657	1.5702	1.53%
2000-05-16	0	3.275	3.250	3.275	3.225	3.325	1,492,000	4,869,550	3.2638	1.512	1.501	1.512	1.489	1.535	3,231,083	1.5071	1.55%
2000-05-15	0	3.225	3.200	3.225	3.075	3.300	4,220,000	13,525,550	3.2051	1.489	1.478	1.489	1.420	1.524	9,138,855	1.4800	4.88%
2000-05-12	0	3.075	3.050	3.075	2.925	3.075	3,154,000	9,394,900	2.9787	1.420	1.408	1.420	1.351	1.420	6,830,319	1.3755	0.82%
2000-05-10	0	3.050	3.025	3.050	3.025	3.175	2,622,000	8,151,400	3.1088	1.408	1.397	1.408	1.397	1.466	5,678,217	1.4356	-2.40%
2000-05-09	0	3.125	3.075	3.150	2.875	3.125	2,120,000	6,384,400	3.0115	1.443	1.420	1.455	1.328	1.443	4,591,083	1.3906	5.93%
2000-05-08	0	2.950	2.900	2.950	2.900	3.025	800,000	2,350,850	2.9386	1.362	1.339	1.362	1.339	1.397	1,732,484	1.3569	-1.67%
2000-05-05	0	3.000	2.950	3.000	2.950	3.000	398,000	1,185,450	2.9785	1.385	1.362	1.385	1.362	1.385	861,911	1.3754	0.00%
2000-05-04	0	3.000	2.950	3.000	2.925	3.000	486,000	1,444,550	2.9723	1.385	1.362	1.385	1.351	1.385	1,052,484	1.3725	0.00%
2000-05-03	0	3.000	2.975	3.000	2.975	3.025	458,000	1,370,550	2.9925	1.385	1.374	1.385	1.374	1.397	991,847	1.3818	-0.83%
2000-05-02	0	3.025	2.975	3.000	3.000	3.075	488,000	1,473,550	3.0196	1.397	1.374	1.385	1.385	1.420	1,056,815	1.3943	-0.82%
2000-04-28	0	3.050	3.000	3.050	3.000	3.050	491,000	1,480,250	3.0148	1.408	1.385	1.408	1.385	1.408	1,063,312	1.3921	0.00%
2000-04-27	0	3.050	3.000	3.050	3.000	3.050	774,000	2,329,450	3.0096	1.408	1.385	1.408	1.385	1.408	1,676,179	1.3897	0.83%
2000-04-26	0	3.025	3.000	3.025	2.975	3.125	580,000	1,752,700	3.0219	1.397	1.385	1.397	1.374	1.443	1,256,051	1.3954	0.00%
2000-04-25	0	3.025	3.000	3.050	3.000	3.175	826,000	2,504,750	3.0324	1.397	1.385	1.408	1.385	1.466	1,788,790	1.4002	-1.63%
2000-04-20	0	3.075	3.075	3.100	3.050	3.150	552,000	1,700,500	3.0806	1.420	1.420	1.431	1.408	1.455	1,195,414	1.4225	-0.81%
2000-04-19	0	3.100	3.050	3.100	3.050	3.300	922,000	2,926,750	3.1743	1.431	1.408	1.431	1.408	1.524	1,996,688	1.4658	-0.80%
2000-04-18	0	3.125	3.125	3.150	2.950	3.150	1,058,000	3,235,700	3.0583	1.443	1.443	1.455	1.362	1.455	2,291,210	1.4122	5.93%
2000-04-17	0	2.950	2.900	2.950	2.875	3.000	1,448,000	4,229,250	2.9208	1.362	1.339	1.362	1.328	1.385	3,135,797	1.3487	-7.09%
2000-04-14	0	3.175	3.150	3.175	3.075	3.200	650,000	2,035,600	3.1317	1.466	1.455	1.466	1.420	1.478	1,407,643	1.4461	1.60%
2000-04-13	0	3.125	3.075	3.150	3.075	3.200	450,000	1,399,250	3.1094	1.443	1.420	1.455	1.420	1.478	974,522	1.4358	-1.57%
2000-04-12	0	3.175	3.100	3.175	3.075	3.175	306,500	954,600	3.1145	1.466	1.431	1.466	1.420	1.466	663,758	1.4382	1.60%
2000-04-11	0	3.125	3.100	3.150	3.025	3.150	576,000	1,785,400	3.0997	1.443	1.431	1.455	1.397	1.455	1,247,389	1.4313	-0.79%
2000-04-10	0	3.150	3.100	3.150	3.100	3.200	936,000	2,946,200	3.1476	1.455	1.431	1.455	1.431	1.478	2,027,007	1.4535	-0.79%
2000-04-07	0	3.175	3.175	3.225	3.150	3.200	730,000	2,316,550	3.1734	1.466	1.466	1.489	1.455	1.478	1,580,892	1.4653	1.60%
2000-04-06	0	3.125	3.125	3.150	3.000	3.150	1,134,000	3,502,150	3.0883	1.443	1.443	1.455	1.385	1.455	2,455,797	1.4261	4.17%
2000-04-05	0	3.000	2.975	3.000	2.925	3.125	2,288,000	6,828,300	2.9844	1.385	1.374	1.385	1.351	1.443	4,954,905	1.3781	-6.98%
2000-04-03	0	3.225	3.200	3.250	3.225	3.400	1,122,000	3,683,700	3.2832	1.489	1.478	1.501	1.489	1.570	2,429,809	1.5160	-8.51%
2000-03-31	0	3.525	3.475	3.525	3.475	3.575	1,258,000	4,440,650	3.5299	1.628	1.605	1.628	1.605	1.651	2,724,332	1.6300	-1.40%
2000-03-30	0	3.575	3.550	3.600	3.525	3.650	936,000	3,338,550	3.5668	1.651	1.639	1.662	1.628	1.685	2,027,007	1.6470	-1.38%
2000-03-29	0	3.625	3.575	3.625	3.575	3.700	776,000	2,802,400	3.6113	1.674	1.651	1.674	1.651	1.709	1,680,510	1.6676	-0.68%
2000-03-28	0	3.650	3.625	3.650	3.625	3.725	815,148	2,987,675	3.6652	1.685	1.674	1.685	1.674	1.720	1,765,289	1.6925	-0.68%
2000-03-27	0	3.675	3.650	3.675	3.675	3.750	956,000	3,544,000	3.7071	1.697	1.685	1.697	1.697	1.732	2,070,319	1.7118	0.68%
2000-03-24	0	3.650	3.625	3.675	3.650	3.750	1,216,000	4,485,650	3.6889	1.685	1.674	1.697	1.685	1.732	2,633,376	1.7034	0.00%
2000-03-23	0	3.650	3.650	3.675	3.650	3.725	924,000	3,390,950	3.6699	1.685	1.685	1.697	1.685	1.720	2,001,019	1.6946	0.00%
2000-03-22	0	3.650	3.650	3.675	3.600	3.750	1,468,000	5,343,450	3.6400	1.685	1.685	1.697	1.662	1.732	3,179,109	1.6808	0.00%
2000-03-21	0	3.650	3.625	3.650	3.600	3.775	1,142,000	4,183,350	3.6632	1.685	1.674	1.685	1.662	1.743	2,473,121	1.6915	-2.01%
2000-03-20	0	3.725	3.725	3.775	3.600	3.800	1,832,000	6,803,400	3.7136	1.720	1.720	1.743	1.662	1.755	3,967,389	1.7148	2.05%
2000-03-17	0	3.650	3.625	3.650	3.625	4.100	7,790,000	29,313,450	3.7630	1.685	1.674	1.685	1.674	1.893	16,870,066	1.7376	-7.59%
2000-03-16	0	3.950	3.900	3.925	3.900	4.500	11,938,000	51,212,150	4.2898	1.824	1.801	1.812	1.801	2.078	25,852,997	1.9809	-7.06%
2000-03-15	0	4.250	4.200	4.250	4.075	4.325	12,196,000	51,700,650	4.2391	1.962	1.939	1.962	1.882	1.997	26,411,723	1.9575	4.29%
2000-03-14	0	4.075	4.050	4.100	3.900	4.200	5,036,000	20,349,000	4.0407	1.882	1.870	1.893	1.801	1.939	10,905,989	1.8659	3.82%
2000-03-13	0	3.925	3.875	3.925	3.800	3.950	3,122,799	12,138,806	3.8872	1.812	1.789	1.812	1.755	1.824	6,762,750	1.7950	4.67%
2000-03-10	0	3.750	3.725	3.750	3.700	4.100	2,754,000	10,626,650	3.8586	1.732	1.720	1.732	1.709	1.893	5,964,077	1.7818	-3.85%
2000-03-09	0	3.900	3.875	3.900	3.850	4.200	5,356,000	21,236,050	3.9649	1.801	1.789	1.801	1.778	1.939	11,598,982	1.8309	1.96%
2000-03-08	0	3.825	3.825	3.850	3.600	4.100	4,116,000	15,864,250	3.8543	1.766	1.766	1.778	1.662	1.893	8,913,632	1.7798	2.00%
2000-03-07	0	3.750	3.725	3.800	3.625	4.200	5,410,000	20,490,150	3.7875	1.732	1.720	1.755	1.674	1.939	11,715,925	1.7489	-8.54%
2000-03-06	0	4.100	4.100	4.125	3.350	4.125	18,586,000	69,476,350	3.7381	1.893	1.893	1.905	1.547	1.905	40,249,942	1.7261	27.13%
2000-03-03	0	3.225	3.200	3.225	3.000	3.250	2,672,000	8,477,050	3.1725	1.489	1.478	1.489	1.385	1.501	5,786,498	1.4650	7.50%
2000-03-02	0	3.000	2.950	3.025	2.875	3.075	1,690,000	5,020,350	2.9706	1.385	1.362	1.397	1.328	1.420	3,659,873	1.3717	-3.23%
2000-03-01	0	3.100	3.075	3.100	3.025	3.400	1,024,000	3,184,350	3.1097	1.431	1.420	1.431	1.397	1.570	2,217,580	1.4360	-5.34%
2000-02-29	0	3.275	3.225	3.275	3.150	3.375	1,576,000	5,119,750	3.2486	1.512	1.489	1.512	1.455	1.558	3,412,994	1.5001	3.97%
2000-02-28	0	3.150	3.150	3.175	3.000	3.250	1,338,000	4,158,700	3.1081	1.455	1.455	1.466	1.385	1.501	2,897,580	1.4352	-3.82%
2000-02-25	0	3.275	3.275	-	3.000	3.350	3,382,000	10,474,050	3.0970	1.512	1.512	-	1.385	1.547	7,324,077	1.4301	2.34%
2000-02-24	0	3.200	3.200	3.250	3.150	3.375	1,066,000	3,426,200	3.2141	1.478	1.478	1.501	1.455	1.558	2,308,535	1.4841	-5.19%
2000-02-23	0	3.375	3.275	3.400	3.250	3.525	990,000	3,314,400	3.3479	1.558	1.512	1.570	1.501	1.628	2,143,949	1.5459	-1.46%
2000-02-22	0	3.425	3.325	3.450	3.200	3.600	810,000	2,689,900	3.3209	1.582	1.535	1.593	1.478	1.662	1,754,140	1.5335	-2.84%
2000-02-21	0	3.525	3.500	3.525	3.425	3.600	728,000	2,556,350	3.5115	1.628	1.616	1.628	1.582	1.662	1,576,561	1.6215	-0.70%
2000-02-18	0	3.550	3.525	3.550	3.400	3.625	2,298,000	8,112,950	3.5304	1.639	1.628	1.639	1.570	1.674	4,976,561	1.6302	3.65%
2000-02-17	0	3.425	3.400	3.425	3.300	3.475	1,442,000	4,908,350	3.4038	1.582	1.570	1.582	1.524	1.605	3,122,803	1.5718	0.00%
2000-02-16	0	3.425	3.400	3.425	3.300	3.600	2,470,000	8,443,750	3.4185	1.582	1.570	1.582	1.524	1.662	5,349,045	1.5786	0.74%
2000-02-15	0	3.400	3.325	3.425	3.300	3.450	2,452,000	8,229,900	3.3564	1.570	1.535	1.582	1.524	1.593	5,310,064	1.5499	0.74%
2000-02-14	0	3.375	3.350	3.375	3.275	3.525	2,024,000	6,843,750	3.3813	1.558	1.547	1.558	1.512	1.628	4,383,185	1.5614	-4.26%
2000-02-11	0	3.525	3.500	3.525	3.500	3.775	2,040,000	7,259,200	3.5584	1.628	1.616	1.628	1.616	1.743	4,417,835	1.6432	-5.37%
2000-02-10	0	3.725	3.675	3.725	3.675	3.825	2,528,000	9,468,300	3.7454	1.720	1.697	1.720	1.697	1.766	5,474,650	1.7295	-3.25%
2000-02-09	0	3.850	3.800	3.850	3.775	3.875	948,000	3,612,450	3.8106	1.778	1.755	1.778	1.743	1.789	2,052,994	1.7596	1.32%
2000-02-08	0	3.800	3.800	3.850	3.800	3.925	714,000	2,745,050	3.8446	1.755	1.755	1.778	1.755	1.812	1,546,242	1.7753	-1.30%
2000-02-03	0	3.850	3.850	3.875	3.775	3.875	1,246,000	4,772,800	3.8305	1.778	1.778	1.789	1.743	1.789	2,698,344	1.7688	-0.65%
2000-02-02	0	3.875	3.775	3.875	3.800	3.875	1,004,000	3,848,100	3.8328	1.789	1.743	1.789	1.755	1.789	2,174,268	1.7698	1.31%
2000-02-01	0	3.825	3.800	3.850	3.800	3.900	1,208,000	4,639,050	3.8403	1.766	1.755	1.778	1.755	1.801	2,616,051	1.7733	-1.92%
2000-01-31	0	3.900	3.850	3.925	3.800	3.950	1,788,000	6,893,750	3.8556	1.801	1.778	1.812	1.755	1.824	3,872,102	1.7804	-1.27%
2000-01-28	0	3.950	3.900	3.950	3.900	3.950	676,000	2,650,000	3.9201	1.824	1.801	1.824	1.801	1.824	1,463,949	1.8102	0.00%
2000-01-27	0	3.950	3.875	3.950	3.825	4.000	1,894,000	7,380,550	3.8968	1.824	1.789	1.824	1.766	1.847	4,101,657	1.7994	2.60%
2000-01-26	0	3.850	3.850	3.900	3.850	3.950	1,506,000	5,868,900	3.8970	1.778	1.778	1.801	1.778	1.824	3,261,402	1.7995	-0.65%
2000-01-25	0	3.875	3.875	3.925	3.875	3.950	1,070,000	4,171,550	3.8986	1.789	1.789	1.812	1.789	1.824	2,317,198	1.8003	-1.90%
2000-01-24	0	3.950	3.875	3.975	3.825	3.975	978,000	3,772,500	3.8574	1.824	1.789	1.836	1.766	1.836	2,117,962	1.7812	1.28%
2000-01-21	0	3.900	3.850	3.900	3.825	3.900	870,000	3,351,500	3.8523	1.801	1.778	1.801	1.766	1.801	1,884,077	1.7789	-0.64%
2000-01-20	0	3.925	3.850	3.925	3.850	3.975	1,046,000	4,088,200	3.9084	1.812	1.778	1.812	1.778	1.836	2,265,223	1.8048	-1.26%
2000-01-19	0	3.975	3.950	3.975	3.925	4.050	1,576,000	6,259,300	3.9716	1.836	1.824	1.836	1.812	1.870	3,412,994	1.8340	-0.63%
2000-01-18	0	4.000	3.950	4.000	3.925	4.100	4,318,000	17,222,800	3.9886	1.847	1.824	1.847	1.812	1.893	9,351,084	1.8418	0.00%
2000-01-17	0	4.000	4.000	4.025	4.000	4.125	826,000	3,327,300	4.0282	1.847	1.847	1.859	1.847	1.905	1,788,790	1.8601	-1.84%
2000-01-14	0	4.075	4.050	4.075	4.000	4.175	2,360,000	9,624,000	4.0780	1.882	1.870	1.882	1.847	1.928	5,110,829	1.8831	-0.61%
2000-01-13	0	4.100	4.075	4.100	4.025	4.175	2,398,000	9,837,700	4.1025	1.893	1.882	1.893	1.859	1.928	5,193,122	1.8944	2.50%
2000-01-12	0	4.000	3.975	4.000	3.975	4.050	712,000	2,854,600	4.0093	1.847	1.836	1.847	1.836	1.870	1,541,911	1.8513	0.63%
2000-01-11	0	3.975	3.975	4.000	3.950	4.200	1,116,000	4,491,850	4.0250	1.836	1.836	1.847	1.824	1.939	2,416,816	1.8586	-3.05%
2000-01-10	0	4.100	4.075	4.100	4.050	4.300	2,180,000	8,995,150	4.1262	1.893	1.882	1.893	1.870	1.986	4,721,020	1.9053	2.50%
2000-01-07	0	4.000	3.975	4.000	3.900	4.100	3,076,000	12,320,500	4.0054	1.847	1.836	1.847	1.801	1.893	6,661,402	1.8495	5.26%
2000-01-06	0	3.800	3.750	3.800	3.700	3.975	1,336,000	5,181,750	3.8786	1.755	1.732	1.755	1.709	1.836	2,893,249	1.7910	-3.18%
2000-01-05	0	3.925	3.925	3.950	3.875	4.025	2,572,000	10,127,150	3.9375	1.812	1.812	1.824	1.789	1.859	5,569,937	1.8182	-4.27%
2000-01-04	0	4.100	4.100	4.150	3.975	4.300	2,010,000	8,332,450	4.1455	1.893	1.893	1.916	1.836	1.986	4,352,867	1.9142	1.86%
2000-01-03	0	4.025	4.025	4.050	4.000	4.100	1,510,000	6,102,600	4.0415	1.859	1.859	1.870	1.847	1.893	3,270,064	1.8662	-0.62%
1999-12-30	0	4.050	4.025	4.075	4.025	4.150	1,400,000	5,680,150	4.0573	1.870	1.859	1.882	1.859	1.916	3,031,848	1.8735	-1.22%
1999-12-29	0	4.100	4.075	4.100	4.075	4.350	1,724,000	7,191,950	4.1717	1.893	1.882	1.893	1.882	2.009	3,733,504	1.9263	-2.38%
1999-12-28	0	4.200	4.150	4.200	4.000	4.225	2,384,000	9,693,800	4.0662	1.939	1.916	1.939	1.847	1.951	5,162,803	1.8776	5.00%
1999-12-24	0	4.000	3.975	4.000	3.950	4.100	1,620,000	6,475,800	3.9974	1.847	1.836	1.847	1.824	1.893	3,508,281	1.8459	-0.62%
1999-12-23	0	4.025	4.000	4.050	4.000	4.125	2,098,000	8,518,500	4.0603	1.859	1.847	1.870	1.847	1.905	4,543,440	1.8749	-1.83%
1999-12-22	0	4.100	4.050	4.075	4.000	4.100	990,000	4,005,900	4.0464	1.893	1.870	1.882	1.847	1.893	2,143,949	1.8685	1.23%
1999-12-21	0	4.050	4.050	4.100	4.050	4.125	686,000	2,793,150	4.0716	1.870	1.870	1.893	1.870	1.905	1,485,605	1.8801	-2.41%
1999-12-20	0	4.150	4.150	4.200	4.150	4.250	386,000	1,613,550	4.1802	1.916	1.916	1.939	1.916	1.962	835,924	1.9303	-0.60%
1999-12-17	0	4.175	4.175	4.225	4.150	4.500	1,820,000	7,790,250	4.2804	1.928	1.928	1.951	1.916	2.078	3,941,402	1.9765	-2.91%
1999-12-16	0	4.300	4.200	4.300	4.200	4.300	3,208,000	13,627,850	4.2481	1.986	1.939	1.986	1.939	1.986	6,947,262	1.9616	2.38%
1999-12-15	0	4.200	4.175	4.200	4.075	4.225	2,690,000	11,159,650	4.1486	1.939	1.928	1.939	1.882	1.951	5,825,478	1.9157	1.20%
1999-12-14	0	4.150	4.100	4.150	4.050	4.250	2,488,000	10,318,500	4.1473	1.916	1.893	1.916	1.870	1.962	5,388,026	1.9151	0.00%
1999-12-13	0	4.150	4.150	4.175	4.000	4.200	3,702,000	15,169,250	4.0976	1.916	1.916	1.928	1.847	1.939	8,017,071	1.8921	0.00%
1999-12-10	0	4.150	4.100	4.150	4.075	4.200	2,006,000	8,295,700	4.1354	1.916	1.893	1.916	1.882	1.939	4,344,204	1.9096	-1.19%
1999-12-09	0	4.200	4.200	4.250	4.175	4.300	2,250,000	9,513,700	4.2283	1.939	1.939	1.962	1.928	1.986	4,872,612	1.9525	-0.59%
1999-12-08	0	4.225	4.200	4.225	4.200	4.275	2,688,000	11,366,300	4.2285	1.951	1.939	1.951	1.939	1.974	5,821,147	1.9526	0.00%
1999-12-07	0	4.225	4.200	4.250	4.225	4.425	5,236,000	22,761,700	4.3472	1.951	1.939	1.962	1.951	2.043	11,339,110	2.0074	-1.74%
1999-12-06	0	4.300	4.225	4.300	4.200	4.350	4,996,000	21,366,950	4.2768	1.986	1.951	1.986	1.939	2.009	10,819,364	1.9749	1.18%
1999-12-03	0	4.250	4.175	4.250	4.150	4.400	1,358,000	5,775,750	4.2531	1.962	1.928	1.962	1.916	2.032	2,940,892	1.9639	-2.30%
1999-12-02	0	4.350	4.275	4.350	4.150	4.400	3,502,000	14,973,000	4.2756	2.009	1.974	2.009	1.916	2.032	7,583,950	1.9743	1.16%
1999-12-01	0	4.300	4.275	4.300	4.100	4.300	3,712,000	15,617,450	4.2073	1.986	1.974	1.986	1.893	1.986	8,038,727	1.9428	2.99%
1999-11-30	0	4.175	4.100	4.175	3.950	4.175	3,764,000	15,164,650	4.0289	1.928	1.893	1.928	1.824	1.928	8,151,339	1.8604	5.03%
1999-11-29	0	3.975	3.925	4.000	3.925	4.050	708,000	2,826,600	3.9924	1.836	1.812	1.847	1.812	1.870	1,533,249	1.8435	0.00%
1999-11-26	0	3.975	3.975	4.000	3.975	4.050	1,391,000	5,568,000	4.0029	1.836	1.836	1.847	1.836	1.870	3,012,357	1.8484	-1.24%
1999-11-25	0	4.025	4.000	4.050	3.925	4.150	1,812,000	7,256,300	4.0046	1.859	1.847	1.870	1.812	1.916	3,924,077	1.8492	0.63%
1999-11-24	0	4.000	3.975	4.000	3.975	4.075	1,168,000	4,678,200	4.0053	1.847	1.836	1.847	1.836	1.882	2,529,427	1.8495	-0.62%
1999-11-23	0	4.025	4.025	4.050	4.000	4.150	1,220,000	4,923,850	4.0359	1.859	1.859	1.870	1.847	1.916	2,642,039	1.8637	-2.42%
1999-11-22	0	4.125	4.125	4.150	4.125	4.250	748,000	3,129,650	4.1840	1.905	1.905	1.916	1.905	1.962	1,619,873	1.9320	-1.20%
1999-11-19	0	4.175	4.150	4.175	4.150	4.225	952,000	3,979,850	4.1805	1.928	1.916	1.928	1.916	1.951	2,061,656	1.9304	-0.60%
1999-11-18	0	4.200	4.175	4.200	4.175	4.325	1,042,000	4,411,500	4.2337	1.939	1.928	1.939	1.928	1.997	2,256,561	1.9550	-1.75%
1999-11-17	0	4.275	4.250	4.300	4.250	4.500	2,302,000	9,975,500	4.3334	1.974	1.962	1.986	1.962	2.078	4,985,224	2.0010	-3.39%
1999-11-16	0	4.425	4.375	4.425	4.400	4.750	4,504,000	20,730,900	4.6028	2.043	2.020	2.043	2.032	2.193	9,753,887	2.1254	-2.75%
1999-11-15	0	4.550	4.550	4.575	4.200	4.600	4,024,000	17,628,700	4.3809	2.101	2.101	2.113	1.939	2.124	8,714,396	2.0229	10.98%
1999-11-12	0	4.100	4.100	4.175	4.100	4.200	988,000	4,091,350	4.1410	1.893	1.893	1.928	1.893	1.939	2,139,618	1.9122	-3.53%
1999-11-11	0	4.250	4.175	4.250	4.150	4.400	2,106,000	8,952,000	4.2507	1.962	1.928	1.962	1.916	2.032	4,560,765	1.9628	-1.73%
1999-11-10	0	4.325	4.300	4.350	4.200	4.425	2,708,000	11,697,750	4.3197	1.997	1.986	2.009	1.939	2.043	5,864,459	1.9947	4.22%
1999-11-09	0	4.150	4.125	4.150	4.075	4.275	516,000	2,170,350	4.2061	1.916	1.905	1.916	1.882	1.974	1,117,452	1.9422	0.00%
1999-11-08	0	4.150	4.150	4.175	4.150	4.275	1,076,000	4,538,000	4.2175	1.916	1.916	1.928	1.916	1.974	2,330,191	1.9475	-1.19%
1999-11-05	0	4.200	4.200	4.250	4.200	4.400	2,960,000	12,781,050	4.3179	1.939	1.939	1.962	1.939	2.032	6,410,192	1.9939	-2.33%
1999-11-04	0	4.300	4.275	4.375	4.000	4.375	2,770,000	11,594,400	4.1857	1.986	1.974	2.020	1.847	2.020	5,998,727	1.9328	6.17%
1999-11-03	0	4.050	4.000	4.050	3.950	4.050	504,000	2,023,800	4.0155	1.870	1.847	1.870	1.824	1.870	1,091,465	1.8542	2.53%
1999-11-02	0	3.950	3.950	4.000	3.950	4.000	198,000	786,500	3.9722	1.824	1.824	1.847	1.824	1.847	428,790	1.8342	-1.25%
1999-11-01	0	4.000	4.000	4.025	3.975	4.025	594,000	2,377,900	4.0032	1.847	1.847	1.859	1.836	1.859	1,286,370	1.8485	0.63%
1999-10-29	0	3.975	3.975	4.000	3.975	4.025	422,000	1,688,750	4.0018	1.836	1.836	1.847	1.836	1.859	913,885	1.8479	0.63%
1999-10-28	0	3.950	3.950	4.000	3.950	4.050	356,000	1,426,800	4.0079	1.824	1.824	1.847	1.824	1.870	770,956	1.8507	-0.63%
1999-10-27	0	3.975	3.950	4.000	3.950	4.025	864,000	3,428,650	3.9683	1.836	1.824	1.847	1.824	1.859	1,871,083	1.8324	-1.24%
1999-10-26	0	4.025	4.000	4.050	4.000	4.125	252,000	1,021,650	4.0542	1.859	1.847	1.870	1.847	1.905	545,733	1.8721	-2.42%
1999-10-25	0	4.125	4.100	4.175	4.125	4.250	748,000	3,136,950	4.1938	1.905	1.893	1.928	1.905	1.962	1,619,873	1.9365	-1.20%
1999-10-22	0	4.175	4.125	4.175	4.075	4.200	450,000	1,867,500	4.1500	1.928	1.905	1.928	1.882	1.939	974,522	1.9163	0.60%
1999-10-21	0	4.150	4.050	4.150	3.850	4.175	1,928,000	7,826,850	4.0596	1.916	1.870	1.916	1.778	1.928	4,175,287	1.8746	7.65%
1999-10-20	0	3.875	3.875	3.900	3.850	4.000	1,150,000	4,516,550	3.9274	1.780	1.780	1.792	1.769	1.838	2,503,367	1.8042	0.00%
1999-10-19	0	3.875	3.850	3.875	3.850	3.975	864,000	3,362,950	3.8923	1.780	1.769	1.780	1.769	1.826	1,880,790	1.7881	-3.13%
1999-10-15	0	4.000	3.975	4.000	3.975	4.150	796,000	3,243,800	4.0751	1.838	1.826	1.838	1.826	1.906	1,732,765	1.8720	-2.44%
1999-10-14	0	4.100	4.100	4.125	4.025	4.150	756,000	3,086,400	4.0825	1.883	1.883	1.895	1.849	1.906	1,645,692	1.8754	1.86%
1999-10-13	0	4.025	4.000	4.025	3.950	4.025	1,366,000	5,452,750	3.9918	1.849	1.838	1.849	1.815	1.849	2,973,564	1.8337	-1.23%
1999-10-12	0	4.075	4.075	4.100	4.050	4.150	1,290,000	5,267,700	4.0835	1.872	1.872	1.883	1.860	1.906	2,808,124	1.8759	-1.81%
1999-10-11	0	4.150	4.150	4.200	4.150	4.250	1,400,000	5,852,550	4.1804	1.906	1.906	1.929	1.906	1.952	3,047,577	1.9204	-1.19%
1999-10-08	0	4.200	4.175	4.200	4.125	4.225	2,380,000	9,970,150	4.1891	1.929	1.918	1.929	1.895	1.941	5,180,881	1.9244	-0.59%
1999-10-07	0	4.225	4.200	4.225	4.200	4.325	1,964,000	8,328,000	4.2403	1.941	1.929	1.941	1.929	1.987	4,275,315	1.9479	1.20%
1999-10-06	0	4.175	4.175	4.200	4.150	4.325	2,154,000	9,112,250	4.2304	1.918	1.918	1.929	1.906	1.987	4,688,915	1.9434	-1.18%
1999-10-05	0	4.225	4.225	4.250	4.200	4.300	612,000	2,598,100	4.2453	1.941	1.941	1.952	1.929	1.975	1,332,227	1.9502	0.00%
1999-10-04	0	4.225	4.225	4.275	4.200	4.400	1,080,000	4,653,550	4.3088	1.941	1.941	1.964	1.929	2.021	2,350,988	1.9794	-3.43%
1999-09-30	0	4.375	4.350	4.375	4.350	4.475	464,000	2,038,650	4.3936	2.010	1.998	2.010	1.998	2.056	1,010,054	2.0184	-1.13%
1999-09-29	0	4.425	4.400	4.425	4.300	4.550	1,330,000	5,905,000	4.4398	2.033	2.021	2.033	1.975	2.090	2,895,198	2.0396	1.72%
1999-09-28	0	4.350	4.325	4.350	4.325	4.400	1,046,000	4,552,550	4.3523	1.998	1.987	1.998	1.987	2.021	2,276,975	1.9994	1.16%
1999-09-27	0	4.300	4.300	4.325	4.275	4.400	1,554,000	6,722,400	4.3259	1.975	1.975	1.987	1.964	2.021	3,382,810	1.9872	-0.58%
1999-09-24	0	4.325	4.325	4.375	4.300	4.475	4,696,000	20,512,400	4.3681	1.987	1.987	2.010	1.975	2.056	10,222,444	2.0066	-3.89%
1999-09-23	0	4.500	4.475	4.500	4.475	4.650	6,528,000	29,600,800	4.5344	2.067	2.056	2.067	2.056	2.136	14,210,416	2.0830	-4.26%
1999-09-22	0	4.700	4.700	4.725	4.675	4.875	3,202,000	15,234,500	4.7578	2.159	2.159	2.171	2.148	2.239	6,970,244	2.1856	-4.57%
1999-09-21	0	4.925	4.925	4.950	4.925	5.000	2,470,000	12,300,500	4.9800	2.262	2.262	2.274	2.262	2.297	5,376,797	2.2877	-1.50%
1999-09-20	0	5.000	5.000	5.050	4.975	5.150	1,749,000	8,798,450	5.0306	2.297	2.297	2.320	2.285	2.366	3,807,294	2.3109	-1.96%
1999-09-17	0	5.100	5.100	5.200	5.000	5.250	638,000	3,262,300	5.1133	2.343	2.343	2.389	2.297	2.412	1,388,824	2.3490	-0.97%
1999-09-15	0	5.150	5.100	5.150	5.100	5.200	848,000	4,368,800	5.1519	2.366	2.343	2.366	2.343	2.389	1,845,961	2.3667	-1.90%
1999-09-14	0	5.250	5.250	5.300	5.250	5.350	992,000	5,256,400	5.2988	2.412	2.412	2.435	2.412	2.458	2,159,426	2.4342	-1.87%
1999-09-13	0	5.350	5.350	5.400	5.350	5.500	3,378,000	18,286,500	5.4134	2.458	2.458	2.481	2.458	2.527	7,353,368	2.4868	0.00%
1999-09-10	0	5.350	5.350	5.400	5.200	5.400	2,134,000	11,363,200	5.3248	2.458	2.458	2.481	2.389	2.481	4,645,378	2.4461	0.94%
1999-09-09	0	5.300	5.250	5.300	5.150	5.350	3,116,000	16,355,500	5.2489	2.435	2.412	2.435	2.366	2.458	6,783,036	2.4112	2.91%
1999-09-08	0	5.150	5.100	5.150	5.150	5.300	870,000	4,516,600	5.1915	2.366	2.343	2.366	2.366	2.435	1,893,851	2.3849	-0.96%
1999-09-07	0	5.200	5.150	5.200	5.100	5.350	1,044,000	5,484,000	5.2529	2.389	2.366	2.389	2.343	2.458	2,272,622	2.4131	0.00%
1999-09-06	0	5.200	5.200	5.250	5.200	5.400	674,000	3,531,700	5.2399	2.389	2.389	2.412	2.389	2.481	1,467,191	2.4071	0.00%
1999-09-03	0	5.200	5.150	5.200	5.000	5.200	1,368,000	6,967,300	5.0931	2.389	2.366	2.389	2.297	2.389	2,977,918	2.3397	0.00%
1999-09-02	0	5.200	5.200	5.250	5.100	5.300	1,318,000	6,800,400	5.1596	2.389	2.389	2.412	2.343	2.435	2,869,076	2.3702	-0.95%
1999-09-01	0	5.250	5.250	5.300	5.250	5.550	2,354,000	12,645,266	5.3718	2.412	2.412	2.435	2.412	2.550	5,124,283	2.4677	-3.67%
1999-08-31	0	5.450	5.400	5.450	5.350	5.500	1,844,000	10,032,200	5.4405	2.504	2.481	2.504	2.458	2.527	4,014,094	2.4992	0.93%
1999-08-30	0	5.400	5.400	5.450	5.350	5.550	2,994,000	16,369,900	5.4676	2.481	2.481	2.504	2.458	2.550	6,517,461	2.5117	0.93%
1999-08-27	0	5.350	5.300	5.350	5.250	5.500	2,098,000	11,248,200	5.3614	2.458	2.435	2.458	2.412	2.527	4,567,012	2.4629	0.00%
1999-08-26	0	5.350	5.300	5.350	5.200	5.400	1,294,000	6,841,200	5.2869	2.458	2.435	2.458	2.389	2.481	2,816,832	2.4287	2.88%
1999-08-25	0	5.200	5.200	5.250	5.100	5.300	1,054,000	5,466,600	5.1865	2.389	2.389	2.412	2.343	2.435	2,294,390	2.3826	0.00%
1999-08-24	0	5.200	5.200	5.250	5.200	5.250	348,000	1,812,600	5.2086	2.389	2.389	2.412	2.389	2.412	757,541	2.3927	0.00%
1999-08-23	0	5.200	5.150	5.200	5.150	5.500	1,004,000	5,302,700	5.2816	2.389	2.366	2.389	2.366	2.527	2,185,548	2.4263	-3.70%
1999-08-20	0	5.400	5.350	5.400	5.300	5.450	3,582,000	19,301,700	5.3885	2.481	2.458	2.481	2.435	2.504	7,797,443	2.4754	0.93%
1999-08-19	0	5.350	5.300	5.350	4.800	5.350	3,526,000	18,220,000	5.1673	2.458	2.435	2.458	2.205	2.458	7,675,540	2.3738	11.46%
1999-08-18	0	4.800	4.800	4.825	4.750	4.900	670,000	3,227,800	4.8176	2.205	2.205	2.217	2.182	2.251	1,458,483	2.2131	1.59%
1999-08-17	0	4.725	4.725	4.750	4.700	4.800	328,000	1,556,550	4.7456	2.171	2.171	2.182	2.159	2.205	714,004	2.1800	0.53%
1999-08-16	0	4.700	4.700	4.750	4.700	4.825	948,000	4,496,800	4.7435	2.159	2.159	2.182	2.159	2.217	2,063,645	2.1791	0.53%
1999-08-13	0	4.675	4.650	4.675	4.575	4.750	706,000	3,277,550	4.6424	2.148	2.136	2.148	2.102	2.182	1,536,850	2.1326	-2.09%
1999-08-12	0	4.775	4.750	4.775	4.600	4.775	2,388,000	11,194,800	4.6879	2.194	2.182	2.194	2.113	2.194	5,198,296	2.1536	5.52%
1999-08-11	0	4.525	4.525	4.550	4.475	4.650	2,774,000	12,612,150	4.5466	2.079	2.079	2.090	2.056	2.136	6,038,556	2.0886	-2.69%
1999-08-10	0	4.650	4.625	4.700	4.625	5.000	1,950,000	9,296,600	4.7675	2.136	2.125	2.159	2.125	2.297	4,244,839	2.1901	-6.06%
1999-08-09	0	4.950	4.925	4.950	4.900	5.100	1,034,000	5,135,150	4.9663	2.274	2.262	2.274	2.251	2.343	2,250,853	2.2814	-1.98%
1999-08-06	0	5.050	5.050	5.100	5.000	5.150	3,392,000	17,245,800	5.0843	2.320	2.320	2.343	2.297	2.366	7,383,844	2.3356	-1.94%
1999-08-05	0	5.150	5.100	5.150	5.100	5.400	1,574,000	8,262,500	5.2494	2.366	2.343	2.366	2.343	2.481	3,426,347	2.4115	-0.96%
1999-08-04	0	5.200	5.200	5.250	5.200	5.350	1,387,000	7,272,800	5.2435	2.389	2.389	2.412	2.389	2.458	3,019,278	2.4088	-2.80%
1999-08-03	0	5.350	5.350	5.400	5.350	5.550	2,304,000	12,496,300	5.4237	2.458	2.458	2.481	2.458	2.550	5,015,441	2.4916	-0.93%
1999-08-02	0	5.400	5.350	5.400	5.200	5.450	4,382,000	23,380,100	5.3355	2.481	2.458	2.481	2.389	2.504	9,538,916	2.4510	3.85%
1999-07-30	0	5.200	5.150	5.200	4.950	5.200	8,556,000	43,539,600	5.0888	2.389	2.366	2.389	2.274	2.389	18,625,049	2.3377	1.96%
1999-07-29	0	5.100	5.100	5.150	5.100	5.350	4,386,000	22,752,200	5.1875	2.343	2.343	2.366	2.343	2.458	9,547,623	2.3830	-2.86%
1999-07-28	0	5.250	5.200	5.250	5.200	5.600	3,136,000	16,782,100	5.3514	2.412	2.389	2.412	2.389	2.573	6,826,572	2.4583	-2.78%
1999-07-27	0	5.400	5.400	5.450	5.200	5.450	2,092,000	11,098,400	5.3052	2.481	2.481	2.504	2.389	2.504	4,553,951	2.4371	1.89%
1999-07-26	0	5.300	5.300	5.350	5.300	5.600	1,311,000	7,088,350	5.4068	2.435	2.435	2.458	2.435	2.573	2,853,838	2.4838	-4.50%
1999-07-23	0	5.550	5.550	5.600	5.500	5.650	1,404,000	7,794,600	5.5517	2.550	2.550	2.573	2.527	2.596	3,056,284	2.5504	-1.77%
1999-07-22	0	5.650	5.600	5.650	5.600	5.900	1,708,000	9,841,500	5.7620	2.596	2.573	2.596	2.573	2.710	3,718,044	2.6470	-0.88%
1999-07-21	0	5.700	5.700	5.850	5.550	5.750	2,134,000	12,112,200	5.6758	2.618	2.618	2.687	2.550	2.641	4,645,378	2.6074	0.88%
1999-07-20	0	5.650	5.650	5.700	5.650	5.850	2,166,000	12,469,000	5.7567	2.596	2.596	2.618	2.596	2.687	4,715,037	2.6445	-0.88%
1999-07-19	0	5.700	5.650	5.750	5.600	5.800	2,088,000	11,947,200	5.7218	2.618	2.596	2.641	2.573	2.664	4,545,243	2.6285	-5.00%
1999-07-16	0	6.000	5.950	6.000	5.850	6.100	1,964,000	11,704,800	5.9597	2.756	2.733	2.756	2.687	2.802	4,275,315	2.7378	-1.64%
1999-07-15	0	6.100	6.050	6.100	5.700	6.100	3,909,000	23,183,810	5.9309	2.802	2.779	2.802	2.618	2.802	8,509,270	2.7245	5.17%
1999-07-14	0	5.800	5.750	5.850	5.650	5.950	4,854,000	28,164,700	5.8024	2.664	2.641	2.687	2.596	2.733	10,566,385	2.6655	-4.92%
1999-07-13	0	6.100	6.050	6.100	5.950	6.200	3,284,000	19,896,150	6.0585	2.802	2.779	2.802	2.733	2.848	7,148,745	2.7832	-1.61%
1999-07-12	0	6.200	6.300	6.350	6.200	6.400	3,210,000	20,306,700	6.3261	2.848	2.894	2.917	2.848	2.940	6,987,659	2.9061	-0.80%
1999-07-09	0	6.250	6.200	6.300	5.950	6.250	3,942,000	24,138,184	6.1233	2.871	2.848	2.894	2.733	2.871	8,581,106	2.8129	2.46%
1999-07-08	0	6.100	6.100	6.150	5.950	6.350	4,706,000	29,065,400	6.1762	2.802	2.802	2.825	2.733	2.917	10,244,212	2.8373	-0.81%
1999-07-07	0	6.150	6.100	6.200	6.100	6.550	7,344,000	46,780,700	6.3699	2.825	2.802	2.848	2.802	3.009	15,986,718	2.9262	-6.11%
1999-07-06	0	6.550	6.550	6.600	6.400	6.800	13,930,000	92,098,200	6.6115	3.009	3.009	3.032	2.940	3.124	30,323,391	3.0372	-1.50%
1999-07-05	0	6.650	6.600	6.650	6.200	6.700	21,336,000	139,114,500	6.5202	3.055	3.032	3.055	2.848	3.078	46,445,073	2.9952	6.40%
1999-07-02	0	6.250	6.250	6.300	6.000	6.350	24,144,000	149,456,000	6.1902	2.871	2.871	2.894	2.756	2.917	52,557,642	2.8437	6.84%
1999-06-30	0	5.850	5.850	5.900	5.500	6.050	22,040,000	128,944,800	5.8505	2.687	2.687	2.710	2.527	2.779	47,977,569	2.6876	3.54%
1999-06-29	0	5.650	5.600	5.650	5.500	5.750	6,938,000	38,971,600	5.6171	2.596	2.573	2.596	2.527	2.641	15,102,921	2.5804	2.73%
1999-06-28	0	5.500	5.450	5.550	5.350	5.500	2,500,000	13,653,300	5.4613	2.527	2.504	2.550	2.458	2.527	5,442,102	2.5088	2.80%
1999-06-25	0	5.350	5.300	5.350	5.350	5.600	4,186,000	22,813,800	5.4500	2.458	2.435	2.458	2.458	2.573	9,112,255	2.5036	-3.60%
1999-06-24	0	5.550	5.600	5.650	5.550	5.750	12,526,000	70,739,300	5.6474	2.550	2.573	2.596	2.550	2.641	27,267,106	2.5943	0.00%
1999-06-23	0	5.550	5.500	5.550	5.300	5.600	14,472,000	79,401,400	5.4866	2.550	2.527	2.550	2.435	2.573	31,503,238	2.5204	2.78%
1999-06-22	0	5.400	5.400	5.450	5.100	5.450	10,578,000	55,696,600	5.2653	2.481	2.481	2.504	2.343	2.504	23,026,621	2.4188	4.85%
1999-06-21	0	5.150	5.150	5.200	5.050	5.200	7,148,000	36,573,500	5.1166	2.366	2.366	2.389	2.320	2.389	15,560,057	2.3505	3.00%
1999-06-17	0	5.000	5.000	5.050	4.925	5.100	2,566,000	12,855,350	5.0099	2.297	2.297	2.320	2.262	2.343	5,585,773	2.3014	2.04%
1999-06-16	0	4.900	4.875	4.900	4.850	4.950	1,447,000	7,106,900	4.9115	2.251	2.239	2.251	2.228	2.274	3,149,888	2.2562	1.03%
1999-06-15	0	4.850	4.850	4.875	4.825	5.150	3,302,000	16,360,900	4.9548	2.228	2.228	2.239	2.217	2.366	7,187,928	2.2762	-4.90%
1999-06-14	0	5.100	5.100	5.150	5.050	5.250	4,240,000	21,717,000	5.1219	2.343	2.343	2.366	2.320	2.412	9,229,805	2.3529	0.24%
1999-06-11	0	5.200	5.150	5.200	4.900	5.250	12,745,000	65,060,750	5.1048	2.337	2.315	2.337	2.202	2.360	28,354,548	2.2945	7.77%
1999-06-10	0	4.825	4.800	4.825	4.700	4.950	6,221,000	30,048,125	4.8301	2.169	2.158	2.169	2.113	2.225	13,840,223	2.1711	4.32%
1999-06-09	0	4.625	4.625	4.650	4.625	4.675	914,000	4,240,250	4.6392	2.079	2.079	2.090	2.079	2.101	2,033,429	2.0853	-1.07%
1999-06-08	0	4.675	4.675	4.700	4.650	4.725	872,000	4,085,200	4.6849	2.101	2.101	2.113	2.090	2.124	1,939,989	2.1058	0.54%
1999-06-07	0	4.650	4.650	4.675	4.600	4.675	294,000	1,367,850	4.6526	2.090	2.090	2.101	2.068	2.101	654,079	2.0913	1.64%
1999-06-04	0	4.575	4.550	4.600	4.550	4.650	826,000	3,795,650	4.5952	2.056	2.045	2.068	2.045	2.090	1,837,651	2.0655	-1.08%
1999-06-03	0	4.625	4.600	4.650	4.575	4.700	734,000	3,391,550	4.6206	2.079	2.068	2.090	2.056	2.113	1,632,973	2.0769	-1.60%
1999-06-02	0	4.700	4.700	4.725	4.675	4.775	1,170,000	5,536,850	4.7324	2.113	2.113	2.124	2.101	2.146	2,602,968	2.1271	0.00%
1999-06-01	0	4.700	4.675	4.700	4.550	4.700	1,104,000	5,094,850	4.6149	2.113	2.101	2.113	2.045	2.113	2,456,133	2.0743	4.44%
1999-05-31	0	4.500	4.500	4.550	4.325	4.575	1,220,000	5,515,800	4.5211	2.023	2.023	2.045	1.944	2.056	2,714,205	2.0322	-1.10%
1999-05-28	0	4.550	4.525	4.550	4.475	4.550	1,962,000	8,885,150	4.5286	2.045	2.034	2.045	2.011	2.045	4,364,976	2.0356	-2.67%
1999-05-27	0	4.675	4.675	4.700	4.675	4.875	2,060,000	9,782,000	4.7485	2.101	2.101	2.113	2.101	2.191	4,583,003	2.1344	-3.11%
1999-05-26	0	4.825	4.800	4.825	4.750	4.850	1,730,000	8,279,200	4.7857	2.169	2.158	2.169	2.135	2.180	3,848,832	2.1511	0.00%
1999-05-25	0	4.825	4.825	4.850	4.825	4.925	3,370,000	16,410,500	4.8696	2.169	2.169	2.180	2.169	2.214	7,497,436	2.1888	-2.03%
1999-05-24	0	4.925	4.900	4.925	4.850	4.925	2,443,700	11,943,465	4.8875	2.214	2.202	2.214	2.180	2.214	5,436,643	2.1968	1.03%
1999-05-21	0	4.875	4.875	4.900	4.775	5.000	4,183,000	20,463,350	4.8920	2.191	2.191	2.202	2.146	2.247	9,306,165	2.1989	-3.47%
1999-05-20	0	5.050	5.050	5.100	5.050	5.200	2,640,000	13,465,100	5.1004	2.270	2.270	2.292	2.270	2.337	5,873,363	2.2926	-0.98%
1999-05-19	0	5.100	5.050	5.150	5.100	5.200	1,918,000	9,849,300	5.1352	2.292	2.270	2.315	2.292	2.337	4,267,087	2.3082	0.00%
1999-05-18	0	5.100	5.050	5.100	5.000	5.100	1,520,000	7,715,100	5.0757	2.292	2.270	2.292	2.247	2.292	3,381,633	2.2815	0.99%
1999-05-17	0	5.050	5.000	5.050	5.000	5.100	2,218,000	11,209,300	5.0538	2.270	2.247	2.270	2.247	2.292	4,934,515	2.2716	-2.88%
1999-05-14	0	5.200	5.150	5.200	5.150	5.250	1,476,000	7,670,000	5.1965	2.337	2.315	2.337	2.315	2.360	3,283,744	2.3357	0.00%
1999-05-13	0	5.200	5.200	5.250	5.150	5.300	1,874,000	9,830,900	5.2459	2.337	2.337	2.360	2.315	2.382	4,169,198	2.3580	-0.95%
1999-05-12	0	5.250	5.200	5.250	5.200	5.300	2,162,000	11,329,300	5.2402	2.360	2.337	2.360	2.337	2.382	4,809,928	2.3554	0.96%
1999-05-11	0	5.200	5.150	5.200	5.000	5.200	3,574,000	18,299,600	5.1202	2.337	2.315	2.337	2.247	2.337	7,951,287	2.3015	2.97%
1999-05-10	0	5.050	5.050	5.100	4.950	5.200	6,160,000	31,193,650	5.0639	2.270	2.270	2.292	2.225	2.337	13,704,513	2.2762	-4.72%
1999-05-07	0	5.300	5.250	5.300	5.250	5.700	13,548,000	74,419,800	5.4930	2.382	2.360	2.382	2.360	2.562	30,141,029	2.4691	-1.85%
1999-05-06	0	5.400	5.400	5.450	5.100	5.450	11,478,000	61,108,400	5.3240	2.427	2.427	2.450	2.292	2.450	25,535,779	2.3931	3.85%
1999-05-05	0	5.200	5.150	5.200	5.100	5.300	4,437,000	22,920,050	5.1657	2.337	2.315	2.337	2.292	2.382	9,871,254	2.3219	-0.95%
1999-05-04	0	5.250	5.250	5.300	5.200	5.350	5,714,000	30,302,200	5.3032	2.360	2.360	2.382	2.337	2.405	12,712,270	2.3837	1.94%
1999-05-03	0	5.150	5.150	5.200	5.100	5.300	3,072,000	15,972,200	5.1993	2.315	2.315	2.337	2.292	2.382	6,834,458	2.3370	0.00%
1999-04-30	0	5.150	5.150	5.200	4.975	5.250	4,376,000	22,410,300	5.1212	2.315	2.315	2.337	2.236	2.360	9,735,543	2.3019	4.04%
1999-04-29	0	4.950	4.950	4.975	4.800	5.050	5,048,000	24,861,600	4.9250	2.225	2.225	2.236	2.158	2.270	11,230,581	2.2137	-0.50%
1999-04-28	0	4.975	4.950	5.000	4.950	5.300	3,644,000	18,418,500	5.0545	2.236	2.225	2.247	2.225	2.382	8,107,020	2.2719	-3.40%
1999-04-27	0	5.150	5.100	5.150	5.050	5.300	4,043,000	20,761,700	5.1352	2.315	2.292	2.315	2.270	2.382	8,994,699	2.3082	1.98%
1999-04-26	0	5.050	5.050	5.100	5.000	5.300	4,370,000	22,357,600	5.1162	2.270	2.270	2.292	2.247	2.382	9,722,195	2.2996	-2.88%
1999-04-23	0	5.200	5.200	5.250	5.200	5.600	10,880,000	59,038,300	5.4263	2.337	2.337	2.360	2.337	2.517	24,205,373	2.4391	-1.89%
1999-04-22	0	5.300	5.250	5.300	5.200	5.350	7,770,000	41,096,300	5.2891	2.382	2.360	2.382	2.337	2.405	17,286,374	2.3774	2.91%
1999-04-21	0	5.150	5.100	5.150	5.050	5.350	11,312,000	58,559,600	5.1768	2.315	2.292	2.315	2.270	2.405	25,166,469	2.3269	3.52%
1999-04-20	0	4.975	4.950	4.975	4.850	5.100	8,894,000	44,288,500	4.9796	2.236	2.225	2.236	2.180	2.292	19,787,003	2.2383	2.05%
1999-04-19	0	4.875	4.850	4.875	4.625	5.100	16,955,000	83,473,325	4.9232	2.191	2.180	2.191	2.079	2.292	37,720,782	2.2129	6.56%
1999-04-16	0	4.575	4.550	4.575	4.475	4.600	3,962,000	18,072,250	4.5614	2.056	2.045	2.056	2.011	2.068	8,814,493	2.0503	1.67%
1999-04-15	0	4.500	4.475	4.500	4.450	4.500	1,105,000	4,951,150	4.4807	2.023	2.011	2.023	2.000	2.023	2,458,358	2.0140	0.56%
1999-04-14	0	4.475	4.450	4.475	4.450	4.650	2,936,000	13,302,200	4.5307	2.011	2.000	2.011	2.000	2.090	6,531,891	2.0365	-3.24%
1999-04-13	0	4.625	4.600	4.625	4.525	4.675	4,572,000	21,053,250	4.6048	2.079	2.068	2.079	2.034	2.101	10,171,596	2.0698	2.21%
1999-04-12	0	4.525	4.525	4.550	4.425	4.600	3,468,000	15,762,450	4.5451	2.034	2.034	2.045	1.989	2.068	7,715,463	2.0430	0.56%
1999-04-09	0	4.500	4.500	4.525	4.500	4.700	3,930,000	17,861,100	4.5448	2.023	2.023	2.034	2.023	2.113	8,743,301	2.0428	-2.17%
1999-04-08	0	4.600	4.600	4.625	4.550	4.700	6,084,000	28,129,450	4.6235	2.068	2.068	2.079	2.045	2.113	13,535,431	2.0782	2.22%
1999-04-07	0	4.500	4.500	4.525	4.375	4.575	2,900,000	12,964,500	4.4705	2.023	2.023	2.034	1.967	2.056	6,451,800	2.0094	4.65%
1999-04-01	0	4.300	4.300	4.325	4.175	4.300	1,342,000	5,727,650	4.2680	1.933	1.933	1.944	1.877	1.933	2,985,626	1.9184	1.18%
1999-03-31	0	4.250	4.225	4.250	4.225	4.350	1,918,000	8,242,100	4.2972	1.910	1.899	1.910	1.899	1.955	4,267,087	1.9316	0.59%
1999-03-30	0	4.225	4.200	4.225	4.225	4.300	870,000	3,708,450	4.2626	1.899	1.888	1.899	1.899	1.933	1,935,540	1.9160	1.20%
1999-03-29	0	4.175	4.175	4.200	4.175	4.350	1,304,000	5,525,700	4.2375	1.877	1.877	1.888	1.877	1.955	2,901,085	1.9047	-4.57%
1999-03-26	0	4.375	4.375	4.400	4.325	4.525	1,294,000	5,737,650	4.4340	1.967	1.967	1.978	1.944	2.034	2,878,838	1.9930	-1.69%
1999-03-25	0	4.450	4.425	4.450	4.400	4.525	1,506,000	6,724,300	4.4650	2.000	1.989	2.000	1.978	2.034	3,350,486	2.0070	-0.56%
1999-03-24	0	4.475	4.450	4.475	4.400	4.575	2,842,000	12,727,300	4.4783	2.011	2.000	2.011	1.978	2.056	6,322,764	2.0129	-2.72%
1999-03-23	0	4.600	4.600	4.625	4.500	4.625	3,292,000	15,037,700	4.5680	2.068	2.068	2.079	2.023	2.079	7,323,905	2.0532	0.55%
1999-03-22	0	4.575	4.575	4.600	4.475	4.650	4,254,000	19,453,850	4.5731	2.056	2.056	2.068	2.011	2.090	9,464,123	2.0555	2.23%
1999-03-19	0	4.475	4.475	4.500	4.450	4.550	2,582,000	11,572,250	4.4819	2.011	2.011	2.023	2.000	2.045	5,744,327	2.0146	1.70%
1999-03-18	0	4.400	4.375	4.400	4.325	4.600	11,866,000	53,216,350	4.4848	1.978	1.967	1.978	1.944	2.068	26,398,985	2.0158	-1.68%
1999-03-17	0	4.475	4.475	4.500	4.200	4.550	11,418,000	50,415,250	4.4154	2.011	2.011	2.023	1.888	2.045	25,402,293	1.9847	7.19%
1999-03-16	0	4.175	4.150	4.175	4.175	4.250	920,000	3,861,750	4.1976	1.877	1.865	1.877	1.877	1.910	2,046,778	1.8867	-0.60%
1999-03-15	0	4.200	4.175	4.200	4.150	4.225	1,244,000	5,213,550	4.1910	1.888	1.877	1.888	1.865	1.899	2,767,600	1.8838	0.00%
1999-03-12	0	4.200	4.175	4.200	4.125	4.200	1,956,000	8,153,950	4.1687	1.888	1.877	1.888	1.854	1.888	4,351,628	1.8738	2.44%
1999-03-11	0	4.100	4.125	4.150	4.100	4.250	1,678,000	7,001,200	4.1723	1.843	1.854	1.865	1.843	1.910	3,733,145	1.8754	-2.38%
1999-03-10	0	4.200	4.200	4.225	4.200	4.300	3,570,000	15,218,850	4.2630	1.888	1.888	1.899	1.888	1.933	7,942,388	1.9162	-1.18%
1999-03-09	0	4.250	4.225	4.250	4.100	4.250	1,342,000	5,611,700	4.1816	1.910	1.899	1.910	1.843	1.910	2,985,626	1.8796	3.66%
1999-03-08	0	4.100	4.100	4.125	4.075	4.225	1,138,000	4,733,100	4.1591	1.843	1.843	1.854	1.832	1.899	2,531,775	1.8695	-0.61%
1999-03-05	0	4.125	4.100	4.125	4.100	4.225	922,000	3,823,400	4.1469	1.854	1.843	1.854	1.843	1.899	2,051,227	1.8640	0.61%
1999-03-04	0	4.100	4.100	4.125	4.050	4.125	670,000	2,743,700	4.0951	1.843	1.843	1.854	1.820	1.854	1,490,588	1.8407	0.00%
1999-03-03	0	4.100	4.100	4.125	4.025	4.175	1,258,000	5,161,600	4.1030	1.843	1.843	1.854	1.809	1.877	2,798,746	1.8443	0.61%
1999-03-02	0	4.075	4.075	4.100	4.075	4.275	2,806,000	11,693,400	4.1673	1.832	1.832	1.843	1.832	1.922	6,242,673	1.8731	-5.78%
1999-03-01	0	4.325	4.300	4.325	4.275	4.375	5,264,000	22,698,150	4.3120	1.944	1.933	1.944	1.922	1.967	11,711,129	1.9382	1.76%
1999-02-26	0	4.250	4.250	4.275	4.025	4.300	3,178,000	13,249,200	4.1690	1.910	1.910	1.922	1.809	1.933	7,070,283	1.8739	6.25%
1999-02-25	0	4.000	3.975	4.025	3.975	4.050	460,000	1,852,550	4.0273	1.798	1.787	1.809	1.787	1.820	1,023,389	1.8102	-0.62%
1999-02-24	0	4.025	4.025	4.050	3.925	4.050	1,181,000	4,753,350	4.0249	1.809	1.809	1.820	1.764	1.820	2,627,440	1.8091	2.55%
1999-02-23	0	3.925	3.900	4.000	3.900	4.025	802,000	3,187,100	3.9739	1.764	1.753	1.798	1.753	1.809	1,784,256	1.7862	-0.63%
1999-02-22	0	3.950	3.950	3.975	3.950	4.075	1,080,000	4,308,800	3.9896	1.775	1.775	1.787	1.775	1.832	2,402,739	1.7933	-2.47%
1999-02-19	0	4.050	4.050	4.075	4.050	4.250	1,216,000	5,040,650	4.1453	1.820	1.820	1.832	1.820	1.910	2,705,306	1.8632	-5.81%
1999-02-15	0	4.300	4.275	4.300	4.175	4.325	1,456,000	6,208,000	4.2637	1.933	1.922	1.933	1.877	1.944	3,239,248	1.9165	0.58%
1999-02-12	0	4.275	4.225	4.300	4.150	4.300	2,824,000	11,921,350	4.2214	1.922	1.899	1.933	1.865	1.933	6,282,718	1.8975	3.01%
1999-02-11	0	4.150	4.150	4.175	4.125	4.225	2,964,000	12,391,500	4.1807	1.865	1.865	1.877	1.854	1.899	6,594,184	1.8792	1.22%
1999-02-10	0	4.100	4.075	4.100	4.050	4.175	3,692,000	15,221,450	4.1228	1.843	1.832	1.843	1.820	1.877	8,213,809	1.8532	0.61%
1999-02-09	0	4.075	4.075	4.100	3.975	4.075	1,648,000	6,630,050	4.0231	1.832	1.832	1.843	1.787	1.832	3,666,402	1.8083	3.82%
1999-02-08	0	3.925	3.925	3.950	3.900	4.050	1,498,000	5,985,400	3.9956	1.764	1.764	1.775	1.753	1.820	3,332,688	1.7960	-0.63%
1999-02-05	0	3.950	3.925	3.950	3.925	4.000	932,000	3,684,000	3.9528	1.775	1.764	1.775	1.764	1.798	2,073,475	1.7767	-1.25%
1999-02-04	0	4.000	3.975	4.000	3.950	4.000	602,000	2,394,100	3.9769	1.798	1.787	1.798	1.775	1.798	1,339,305	1.7876	0.63%
1999-02-03	0	3.975	3.950	3.975	3.950	4.025	776,000	3,107,550	4.0046	1.787	1.775	1.787	1.775	1.809	1,726,413	1.8000	-0.63%
1999-02-02	0	4.000	3.975	4.000	3.925	4.050	1,962,000	7,867,700	4.0100	1.798	1.787	1.798	1.764	1.820	4,364,976	1.8025	1.91%
1999-02-01	0	3.925	3.900	3.925	3.825	3.950	2,184,000	8,554,850	3.9171	1.764	1.753	1.764	1.719	1.775	4,858,873	1.7607	0.00%
1999-01-29	0	3.925	3.925	3.950	3.925	4.025	2,232,000	8,894,750	3.9851	1.764	1.764	1.775	1.764	1.809	4,965,661	1.7913	-0.63%
1999-01-28	0	3.950	3.950	3.975	3.950	4.150	3,284,000	13,344,300	4.0634	1.775	1.775	1.787	1.775	1.865	7,306,107	1.8265	-5.95%
1999-01-27	0	4.200	4.175	4.200	4.025	4.250	5,864,000	24,441,200	4.1680	1.888	1.877	1.888	1.809	1.910	13,045,984	1.8735	5.00%
1999-01-26	0	4.000	3.975	4.000	3.925	4.100	2,996,000	12,038,900	4.0183	1.798	1.787	1.798	1.764	1.843	6,665,377	1.8062	0.63%
1999-01-25	0	3.975	3.950	3.975	3.725	4.025	4,408,000	17,008,400	3.8585	1.787	1.775	1.787	1.674	1.809	9,806,736	1.7344	2.58%
1999-01-22	0	3.875	3.850	3.875	3.850	4.050	4,037,000	15,908,625	3.9407	1.742	1.731	1.742	1.731	1.820	8,981,350	1.7713	-5.49%
1999-01-21	0	4.100	4.075	4.100	4.050	4.225	3,180,000	13,171,750	4.1421	1.843	1.832	1.843	1.820	1.899	7,074,732	1.8618	-2.38%
1999-01-20	0	4.200	4.175	4.200	4.125	4.350	2,166,000	9,089,350	4.1964	1.888	1.877	1.888	1.854	1.955	4,818,827	1.8862	-2.33%
1999-01-19	0	4.300	4.300	4.325	4.250	4.450	2,194,000	9,506,900	4.3331	1.933	1.933	1.944	1.910	2.000	4,881,120	1.9477	-3.37%
1999-01-18	0	4.450	4.425	4.450	4.425	4.700	4,262,000	19,247,900	4.5162	2.000	1.989	2.000	1.989	2.113	9,481,921	2.0300	-1.11%
1999-01-15	0	4.500	4.500	4.525	3.900	4.525	5,434,000	23,598,350	4.3427	2.023	2.023	2.034	1.753	2.034	12,089,338	1.9520	6.51%
1999-01-14	0	4.225	4.200	4.225	3.750	4.275	10,464,000	41,885,350	4.0028	1.899	1.888	1.899	1.686	1.922	23,279,874	1.7992	1.20%
1999-01-13	0	4.175	4.175	4.200	4.150	4.800	10,304,000	45,086,950	4.3757	1.877	1.877	1.888	1.865	2.158	22,923,912	1.9668	-13.92%
1999-01-12	0	4.850	4.850	4.875	4.850	4.925	4,040,000	19,672,750	4.8695	2.180	2.180	2.191	2.180	2.214	8,988,025	2.1888	-2.02%
1999-01-11	0	4.950	4.925	4.975	4.925	5.100	6,402,000	31,936,650	4.9885	2.225	2.214	2.236	2.214	2.292	14,242,904	2.2423	-2.94%
1999-01-08	0	5.100	5.050	5.150	5.100	5.450	4,192,000	22,187,900	5.2929	2.292	2.270	2.315	2.292	2.450	9,326,188	2.3791	-2.86%
1999-01-07	0	5.250	5.200	5.300	5.200	5.500	4,164,000	22,145,700	5.3184	2.360	2.337	2.382	2.337	2.472	9,263,895	2.3905	-0.94%
1999-01-06	0	5.300	5.300	5.350	5.100	5.350	2,910,000	15,177,400	5.2156	2.382	2.382	2.405	2.292	2.405	6,474,047	2.3443	4.95%
1999-01-05	0	5.050	5.050	5.100	5.000	5.150	774,000	3,919,300	5.0637	2.270	2.270	2.292	2.247	2.315	1,721,963	2.2761	0.00%
1999-01-04	0	5.050	5.050	5.100	5.050	5.150	678,000	3,458,400	5.1009	2.270	2.270	2.292	2.270	2.315	1,508,386	2.2928	-2.88%
1998-12-31	0	5.200	5.200	5.250	5.200	5.300	1,436,000	7,535,300	5.2474	2.337	2.337	2.360	2.337	2.382	3,194,753	2.3586	-1.89%
1998-12-30	0	5.300	5.250	5.300	5.150	5.350	1,602,000	8,441,900	5.2696	2.382	2.360	2.382	2.315	2.405	3,564,063	2.3686	0.95%
1998-12-29	0	5.250	5.200	5.250	5.150	5.300	786,000	4,098,500	5.2144	2.360	2.337	2.360	2.315	2.382	1,748,660	2.3438	0.96%
1998-12-28	0	5.200	5.250	5.300	5.200	5.450	2,442,000	12,981,300	5.3158	2.337	2.360	2.382	2.337	2.450	5,432,860	2.3894	0.00%
1998-12-24	0	5.200	5.200	5.250	4.975	5.250	1,350,000	6,849,150	5.0734	2.337	2.337	2.360	2.236	2.360	3,003,424	2.2804	5.05%
1998-12-23	0	4.950	4.925	4.950	4.925	5.000	1,768,000	8,779,950	4.9660	2.225	2.214	2.225	2.214	2.247	3,933,373	2.2322	-1.98%
1998-12-22	0	5.050	5.050	5.100	5.050	5.150	1,070,000	5,456,200	5.0993	2.270	2.270	2.292	2.270	2.315	2,380,492	2.2920	-1.94%
1998-12-21	0	5.150	5.100	5.150	5.050	5.150	1,056,000	5,392,700	5.1067	2.315	2.292	2.315	2.270	2.315	2,349,345	2.2954	3.00%
1998-12-18	0	5.000	5.000	5.100	5.000	5.150	1,489,000	7,538,450	5.0628	2.247	2.247	2.292	2.247	2.315	3,312,666	2.2756	-0.99%
1998-12-17	0	5.050	5.050	5.100	5.000	5.150	1,792,000	9,080,600	5.0673	2.270	2.270	2.292	2.247	2.315	3,986,767	2.2777	-0.98%
1998-12-16	0	5.100	5.050	5.100	5.100	5.250	990,000	5,106,900	5.1585	2.292	2.270	2.292	2.292	2.360	2,202,511	2.3187	-1.92%
1998-12-15	0	5.200	5.200	5.250	5.150	5.250	1,208,000	6,291,000	5.2078	2.337	2.337	2.360	2.315	2.360	2,687,508	2.3408	0.97%
1998-12-14	0	5.150	5.150	5.200	5.100	5.250	1,924,000	9,904,200	5.1477	2.315	2.315	2.337	2.292	2.360	4,280,435	2.3138	-2.83%
1998-12-11	0	5.300	5.300	5.350	5.250	5.400	3,024,000	16,078,900	5.3171	2.382	2.382	2.405	2.360	2.427	6,727,670	2.3900	-2.75%
1998-12-10	0	5.450	5.450	5.500	5.400	5.650	4,436,000	24,548,800	5.5340	2.450	2.450	2.472	2.427	2.540	9,869,029	2.4875	-3.54%
1998-12-09	0	5.650	5.600	5.650	5.350	5.700	4,330,000	23,869,800	5.5127	2.540	2.517	2.540	2.405	2.562	9,633,205	2.4779	4.63%
1998-12-08	0	5.400	5.400	5.450	5.400	5.650	1,716,000	9,445,500	5.5044	2.427	2.427	2.450	2.427	2.540	3,817,686	2.4741	-3.57%
1998-12-07	0	5.600	5.550	5.650	5.550	5.850	4,491,000	25,635,200	5.7081	2.517	2.495	2.540	2.495	2.629	9,991,391	2.5657	2.75%
1998-12-04	0	5.450	5.400	5.450	5.350	5.550	1,404,000	7,615,800	5.4244	2.450	2.427	2.450	2.405	2.495	3,123,561	2.4382	-0.91%
1998-12-03	0	5.500	5.450	5.500	5.300	5.600	4,316,000	23,433,200	5.4294	2.472	2.450	2.472	2.382	2.517	9,602,058	2.4404	0.92%
1998-12-02	0	5.450	5.450	5.550	5.350	5.700	2,730,000	15,005,400	5.4965	2.450	2.450	2.495	2.405	2.562	6,073,591	2.4706	0.00%
1998-12-01	0	5.450	5.400	5.500	5.350	5.600	4,706,000	25,725,800	5.4666	2.450	2.427	2.472	2.405	2.517	10,469,714	2.4572	-5.22%
1998-11-30	0	5.750	5.700	5.750	5.700	5.950	3,168,000	18,373,900	5.7998	2.585	2.562	2.585	2.562	2.674	7,048,035	2.6070	-4.96%
1998-11-27	0	6.050	6.000	6.050	5.900	6.150	3,740,000	22,495,500	6.0148	2.719	2.697	2.719	2.652	2.764	8,320,597	2.7036	-1.63%
1998-11-26	0	6.150	6.150	6.200	5.950	6.400	4,358,000	26,807,300	6.1513	2.764	2.764	2.787	2.674	2.877	9,695,498	2.7649	-3.15%
1998-11-25	0	6.350	6.300	6.350	6.250	6.700	8,676,000	56,620,600	6.5261	2.854	2.832	2.854	2.809	3.012	19,302,005	2.9334	-3.05%
1998-11-24	0	6.550	6.500	6.550	6.350	6.600	7,670,000	49,818,900	6.4953	2.944	2.922	2.944	2.854	2.967	17,063,898	2.9195	3.97%
1998-11-23	0	6.300	6.300	6.350	6.250	6.450	3,390,000	21,552,700	6.3577	2.832	2.832	2.854	2.809	2.899	7,541,932	2.8577	0.00%
1998-11-20	0	6.300	6.250	6.300	6.250	6.650	6,240,000	40,332,100	6.4635	2.832	2.809	2.832	2.809	2.989	13,882,493	2.9052	0.00%
1998-11-19	0	6.300	6.250	6.300	6.200	6.500	3,458,000	21,978,300	6.3558	2.832	2.809	2.832	2.787	2.922	7,693,215	2.8568	-0.79%
1998-11-18	0	6.350	6.300	6.400	6.350	6.600	6,084,000	39,472,700	6.4880	2.854	2.832	2.877	2.854	2.967	13,535,431	2.9162	0.00%
1998-11-17	0	6.350	6.350	6.400	6.350	6.550	4,592,000	29,702,400	6.4683	2.854	2.854	2.877	2.854	2.944	10,216,091	2.9074	-1.55%
1998-11-16	0	6.450	6.450	6.500	6.350	6.550	5,002,000	32,345,200	6.4665	2.899	2.899	2.922	2.854	2.944	11,128,242	2.9066	1.57%
1998-11-13	0	6.350	6.300	6.350	6.250	6.550	2,732,000	17,394,300	6.3669	2.854	2.832	2.854	2.809	2.944	6,078,040	2.8618	0.00%
1998-11-12	0	6.350	6.300	6.350	6.250	6.750	10,446,000	68,587,960	6.5660	2.854	2.832	2.854	2.809	3.034	23,239,828	2.9513	-1.55%
1998-11-11	0	6.450	6.450	6.500	6.400	6.700	18,506,980	121,888,668	6.5861	2.899	2.899	2.922	2.877	3.012	41,173,562	2.9604	0.78%
1998-11-10	0	6.400	6.400	6.450	5.800	6.400	11,334,000	68,989,200	6.0869	2.877	2.877	2.899	2.607	2.877	25,215,414	2.7360	8.47%
1998-11-09	0	5.900	5.900	5.950	5.800	6.100	5,882,000	35,037,200	5.9567	2.652	2.652	2.674	2.607	2.742	13,086,030	2.6775	0.00%
1998-11-06	0	5.900	5.850	5.900	5.750	6.250	10,300,000	61,337,400	5.9551	2.652	2.629	2.652	2.585	2.809	22,915,013	2.6767	0.85%
1998-11-05	0	5.850	5.850	5.900	5.800	6.500	11,442,000	70,459,700	6.1580	2.629	2.629	2.652	2.607	2.922	25,455,688	2.7679	-5.65%
1998-11-04	0	6.200	6.150	6.200	6.000	7.000	27,309,000	178,963,800	6.5533	2.787	2.764	2.787	2.697	3.146	60,755,932	2.9456	-6.06%
1998-11-03	0	6.600	6.550	6.600	5.850	6.700	43,981,000	273,697,100	6.2231	2.967	2.944	2.967	2.629	3.012	97,847,107	2.7972	12.82%
1998-11-02	0	5.850	5.800	5.850	5.150	5.850	23,250,000	129,972,700	5.5902	2.629	2.607	2.629	2.315	2.629	51,725,637	2.5127	13.59%
1998-10-30	0	5.150	5.150	5.200	5.100	5.300	7,734,000	40,285,200	5.2088	2.315	2.315	2.337	2.292	2.382	17,206,283	2.3413	1.98%
1998-10-29	0	5.050	5.050	5.100	4.950	5.250	6,644,000	33,536,000	5.0476	2.270	2.270	2.292	2.225	2.360	14,781,296	2.2688	-3.81%
1998-10-27	0	5.250	5.200	5.250	5.200	5.350	8,439,000	44,504,200	5.2736	2.360	2.337	2.360	2.337	2.405	18,774,738	2.3704	0.96%
1998-10-26	0	5.200	5.150	5.200	5.100	5.350	7,714,000	40,354,500	5.2313	2.337	2.315	2.337	2.292	2.405	17,161,788	2.3514	0.97%
1998-10-23	0	5.150	5.150	5.200	4.700	5.150	9,628,000	47,625,150	4.9465	2.315	2.315	2.337	2.113	2.315	21,419,975	2.2234	6.74%
1998-10-22	0	4.825	4.825	4.850	4.825	5.050	7,341,000	36,113,525	4.9194	2.169	2.169	2.180	2.169	2.270	16,331,953	2.2112	-4.46%
1998-10-21	0	5.050	5.000	5.050	5.000	5.350	11,556,000	59,300,200	5.1316	2.270	2.247	2.270	2.247	2.405	25,709,310	2.3066	-2.88%
1998-10-20	0	5.200	5.200	5.250	5.150	5.700	18,800,000	103,789,100	5.5207	2.337	2.337	2.360	2.315	2.562	41,825,461	2.4815	-3.70%
1998-10-19	0	5.400	5.400	5.450	4.900	5.450	23,606,000	125,268,200	5.3066	2.427	2.427	2.450	2.202	2.450	52,517,651	2.3853	9.64%
1998-10-16	0	4.925	4.925	4.950	4.825	5.150	19,778,000	98,447,150	4.9776	2.214	2.214	2.225	2.169	2.315	44,001,275	2.2374	4.23%
1998-10-15	0	4.725	4.725	4.750	4.725	4.975	7,888,000	38,188,950	4.8414	2.124	2.124	2.135	2.124	2.236	17,548,896	2.1761	-3.41%
1998-10-14	0	4.925	4.925	4.950	4.925	5.150	12,262,000	61,819,800	5.0416	2.199	2.199	2.210	2.199	2.299	27,464,012	2.2509	-0.51%
1998-10-13	0	4.950	4.950	4.975	4.800	5.300	22,702,000	115,015,000	5.0663	2.210	2.210	2.221	2.143	2.366	50,847,171	2.2620	-1.98%
1998-10-12	0	5.050	5.050	5.100	4.600	5.150	38,543,000	188,133,650	4.8811	2.255	2.255	2.277	2.054	2.299	86,327,306	2.1793	12.22%
1998-10-09	0	4.500	4.475	4.500	4.275	4.550	14,840,000	65,809,500	4.4346	2.009	1.998	2.009	1.909	2.031	33,238,129	1.9799	6.51%
1998-10-08	0	4.225	4.200	4.225	4.100	4.325	9,018,000	38,082,650	4.2230	1.886	1.875	1.886	1.831	1.931	20,198,211	1.8854	2.42%
1998-10-07	0	4.125	4.100	4.125	4.100	4.325	3,532,000	14,893,850	4.2168	1.842	1.831	1.842	1.831	1.931	7,910,854	1.8827	-1.79%
1998-10-05	0	4.200	4.175	4.200	4.150	4.275	2,230,000	9,437,400	4.2320	1.875	1.864	1.875	1.853	1.909	4,994,678	1.8895	-4.00%
1998-09-30	0	4.375	4.375	4.400	4.200	4.400	4,388,000	18,841,700	4.2939	1.953	1.953	1.964	1.875	1.964	9,828,094	1.9171	1.74%
1998-09-29	0	4.300	4.275	4.300	4.250	4.500	6,358,000	27,659,550	4.3504	1.920	1.909	1.920	1.898	2.009	14,240,433	1.9423	-3.91%
1998-09-28	0	4.475	4.475	4.500	4.450	4.750	14,140,000	65,373,300	4.6233	1.998	1.998	2.009	1.987	2.121	31,670,293	2.0642	-1.10%
1998-09-25	0	4.525	4.525	4.550	4.425	4.650	20,889,000	94,943,050	4.5451	2.020	2.020	2.031	1.976	2.076	46,786,475	2.0293	-1.63%
1998-09-24	0	4.600	4.600	4.625	4.525	4.775	19,018,000	88,366,250	4.6465	2.054	2.054	2.065	2.020	2.132	42,595,872	2.0745	1.66%
1998-09-23	0	4.525	4.525	4.550	4.500	4.750	10,954,000	50,422,800	4.6031	2.020	2.020	2.031	2.009	2.121	24,534,398	2.0552	-1.63%
1998-09-22	0	4.600	4.575	4.600	4.475	4.925	15,634,000	74,317,000	4.7535	2.054	2.043	2.054	1.998	2.199	35,016,504	2.1223	-2.13%
1998-09-21	0	4.700	4.700	4.725	4.675	4.850	16,752,000	79,647,512	4.7545	2.098	2.098	2.110	2.087	2.165	37,520,562	2.1228	-3.09%
1998-09-18	0	4.850	4.825	4.850	4.475	4.900	19,668,000	91,779,300	4.6664	2.165	2.154	2.165	1.998	2.188	44,051,720	2.0834	3.19%
1998-09-17	0	4.700	4.675	4.700	4.650	5.150	14,662,000	70,765,900	4.8265	2.098	2.087	2.098	2.076	2.299	32,839,451	2.1549	-7.84%
1998-09-16	0	5.100	5.050	5.100	4.825	5.200	19,306,000	97,339,550	5.0419	2.277	2.255	2.277	2.154	2.322	43,240,925	2.2511	5.15%
1998-09-15	0	4.850	4.850	4.875	4.700	5.000	30,635,300	148,800,208	4.8571	2.165	2.165	2.177	2.098	2.232	68,615,908	2.1686	2.11%
1998-09-14	0	4.750	4.725	4.750	4.175	4.775	25,778,000	116,260,650	4.5101	2.121	2.110	2.121	1.864	2.132	57,736,691	2.0136	14.46%
1998-09-11	0	4.150	4.125	4.150	4.050	4.200	5,804,000	23,890,350	4.1162	1.853	1.842	1.853	1.808	1.875	12,999,603	1.8378	-0.60%
1998-09-10	0	4.175	4.175	4.200	4.000	4.375	14,939,000	63,308,900	4.2378	1.864	1.864	1.875	1.786	1.953	33,459,866	1.8921	3.73%
1998-09-09	0	4.025	4.025	4.050	4.000	4.400	10,008,000	41,805,750	4.1772	1.797	1.797	1.808	1.786	1.964	22,415,580	1.8650	-6.40%
1998-09-08	0	4.300	4.300	4.325	4.200	4.700	15,724,000	70,522,100	4.4850	1.920	1.920	1.931	1.875	2.098	35,218,083	2.0024	-2.82%
1998-09-07	0	4.425	4.400	4.425	4.100	4.500	25,640,000	111,813,050	4.3609	1.976	1.964	1.976	1.831	2.009	57,427,604	1.9470	12.03%
1998-09-04	0	3.950	3.950	3.975	3.450	3.975	25,870,800	98,834,970	3.8203	1.764	1.764	1.775	1.540	1.775	57,944,542	1.7057	13.67%
1998-09-03	0	3.475	3.450	3.475	3.375	3.525	2,944,000	10,219,300	3.4712	1.552	1.540	1.552	1.507	1.574	6,593,872	1.5498	2.96%
1998-09-02	0	3.375	3.350	3.400	3.350	3.500	1,920,000	6,527,550	3.3998	1.507	1.496	1.518	1.496	1.563	4,300,351	1.5179	0.75%
1998-09-01	0	3.350	3.350	3.375	3.225	3.425	3,558,000	11,942,550	3.3565	1.496	1.496	1.507	1.440	1.529	7,969,088	1.4986	0.00%
1998-08-31	0	3.350	3.300	3.350	3.150	3.425	2,692,000	8,959,200	3.3281	1.496	1.473	1.496	1.406	1.529	6,029,450	1.4859	3.88%
1998-08-28	0	3.225	3.225	3.250	3.125	3.450	5,885,000	19,140,100	3.2524	1.440	1.440	1.451	1.395	1.540	13,181,024	1.4521	-9.79%
1998-08-27	0	3.575	3.550	3.575	3.575	3.750	2,282,000	8,341,450	3.6553	1.596	1.585	1.596	1.596	1.674	5,111,146	1.6320	-4.67%
1998-08-26	0	3.750	3.725	3.775	3.750	3.950	1,826,000	6,962,250	3.8128	1.674	1.663	1.685	1.674	1.764	4,089,813	1.7023	-1.96%
1998-08-25	0	3.825	3.775	3.825	3.800	3.950	1,620,000	6,287,000	3.8809	1.708	1.685	1.708	1.697	1.764	3,628,421	1.7327	0.00%
1998-08-24	0	3.825	3.850	3.875	3.750	3.950	1,813,000	6,925,200	3.8197	1.708	1.719	1.730	1.674	1.764	4,060,696	1.7054	-4.97%
1998-08-21	0	4.025	4.025	4.050	4.025	4.300	2,354,000	9,773,650	4.1519	1.797	1.797	1.808	1.797	1.920	5,272,409	1.8537	-3.01%
1998-08-20	0	4.150	4.125	4.150	3.925	4.325	6,786,000	28,450,000	4.1925	1.853	1.842	1.853	1.752	1.931	15,199,053	1.8718	6.41%
1998-08-19	0	3.900	3.900	3.925	3.675	3.925	3,850,000	14,701,150	3.8185	1.741	1.741	1.752	1.641	1.752	8,623,100	1.7049	6.12%
1998-08-18	0	3.675	3.675	3.700	3.675	4.000	2,375,000	8,936,800	3.7629	1.641	1.641	1.652	1.641	1.786	5,319,445	1.6800	-8.13%
1998-08-14	0	4.000	3.975	4.000	3.850	4.075	4,055,000	16,092,050	3.9684	1.786	1.775	1.786	1.719	1.819	9,082,252	1.7718	5.26%
1998-08-13	0	3.800	3.800	3.825	3.750	3.900	775,000	2,957,050	3.8155	1.697	1.697	1.708	1.674	1.741	1,735,819	1.7035	-2.56%
1998-08-12	0	3.900	3.875	3.900	3.750	3.950	676,000	2,632,500	3.8942	1.741	1.730	1.741	1.674	1.764	1,514,082	1.7387	1.30%
1998-08-11	0	3.850	3.850	3.900	3.825	3.925	1,262,000	4,880,300	3.8671	1.719	1.719	1.741	1.708	1.752	2,826,585	1.7266	-3.14%
1998-08-10	0	3.975	3.950	3.975	3.850	4.025	1,094,000	4,317,900	3.9469	1.775	1.764	1.775	1.719	1.797	2,450,304	1.7622	1.92%
1998-08-07	0	3.900	3.900	3.925	3.700	3.950	3,254,000	12,482,000	3.8359	1.741	1.741	1.752	1.652	1.764	7,288,199	1.7126	1.96%
1998-08-06	0	3.825	3.850	3.875	3.825	4.050	1,726,000	6,775,850	3.9258	1.708	1.719	1.730	1.708	1.808	3,865,836	1.7528	-4.37%
1998-08-05	0	4.000	4.000	4.025	3.950	4.050	1,452,000	5,810,350	4.0016	1.786	1.786	1.797	1.764	1.808	3,252,140	1.7866	-1.23%
1998-08-04	0	4.050	4.025	4.050	3.900	4.125	2,596,000	10,417,450	4.0129	1.808	1.797	1.808	1.741	1.842	5,814,433	1.7917	0.00%
1998-08-03	0	4.050	4.000	4.050	4.000	4.100	1,578,000	6,366,600	4.0346	1.808	1.786	1.808	1.786	1.831	3,534,351	1.8013	-3.57%
1998-07-31	0	4.200	4.200	4.300	4.200	4.400	2,140,000	9,141,850	4.2719	1.875	1.875	1.920	1.875	1.964	4,793,100	1.9073	-3.45%
1998-07-30	0	4.350	4.375	4.400	4.100	4.425	2,708,000	11,518,550	4.2535	1.942	1.953	1.964	1.831	1.976	6,065,287	1.8991	2.35%
1998-07-29	0	4.250	4.250	4.275	4.225	4.525	2,256,000	9,831,850	4.3581	1.898	1.898	1.909	1.886	2.020	5,052,912	1.9458	-3.95%
1998-07-28	0	4.425	4.375	4.400	4.400	4.675	2,528,000	11,389,400	4.5053	1.976	1.953	1.964	1.964	2.087	5,662,129	2.0115	-3.80%
1998-07-27	0	4.600	4.600	4.625	4.575	4.975	2,246,000	10,566,000	4.7044	2.054	2.054	2.065	2.043	2.221	5,030,515	2.1004	-7.07%
1998-07-24	0	4.950	4.950	4.975	4.450	4.975	4,394,000	21,037,400	4.7878	2.210	2.210	2.221	1.987	2.221	9,841,532	2.1376	7.03%
1998-07-23	0	4.625	4.625	4.650	4.550	4.750	3,728,000	17,260,250	4.6299	2.065	2.065	2.076	2.031	2.121	8,349,848	2.0671	-4.15%
1998-07-22	0	4.825	4.800	4.825	4.800	5.100	4,590,000	22,586,200	4.9207	2.154	2.143	2.154	2.143	2.277	10,280,527	2.1970	-6.31%
1998-07-21	0	5.150	5.100	5.150	5.000	5.400	3,880,000	20,175,100	5.1998	2.299	2.277	2.299	2.232	2.411	8,690,293	2.3216	-2.83%
1998-07-20	0	5.300	5.300	5.350	5.300	5.550	2,081,000	11,156,600	5.3612	2.366	2.366	2.389	2.366	2.478	4,660,953	2.3936	-3.64%
1998-07-17	0	5.500	5.450	5.500	5.450	5.800	4,818,000	26,744,600	5.5510	2.456	2.433	2.456	2.433	2.590	10,791,193	2.4784	-4.35%
1998-07-16	0	5.750	5.700	5.750	5.700	5.950	1,676,000	9,738,200	5.8104	2.567	2.545	2.567	2.545	2.657	3,753,848	2.5942	-0.86%
1998-07-15	0	5.800	5.800	5.850	5.750	6.050	2,901,000	17,221,350	5.9363	2.590	2.590	2.612	2.567	2.701	6,497,562	2.6504	-0.85%
1998-07-14	0	5.850	5.850	5.900	5.700	6.050	1,410,000	8,275,900	5.8694	2.612	2.612	2.634	2.545	2.701	3,158,070	2.6206	-0.85%
1998-07-13	0	5.900	5.850	5.900	5.600	5.900	1,956,000	11,205,000	5.7285	2.634	2.612	2.634	2.500	2.634	4,380,983	2.5576	0.00%
1998-07-10	0	5.900	5.900	6.000	5.450	5.950	1,635,000	9,124,400	5.5807	2.634	2.634	2.679	2.433	2.657	3,662,018	2.4916	4.42%
1998-07-09	0	5.650	5.650	5.700	5.600	5.900	1,188,000	6,826,100	5.7459	2.523	2.523	2.545	2.500	2.634	2,660,842	2.5654	-1.74%
1998-07-08	0	5.750	5.700	5.750	5.600	6.000	2,880,000	16,628,700	5.7739	2.567	2.545	2.567	2.500	2.679	6,450,526	2.5779	-1.71%
1998-07-07	0	5.850	5.850	5.900	5.850	6.200	4,067,000	24,507,210	6.0259	2.612	2.612	2.634	2.612	2.768	9,109,129	2.6904	-5.65%
1998-07-06	0	6.200	6.150	6.200	6.150	6.700	2,809,100	17,608,085	6.2682	2.768	2.746	2.768	2.746	2.991	6,291,727	2.7986	-6.77%
1998-07-03	0	6.650	6.650	6.700	6.450	6.750	1,848,000	12,225,600	6.6156	2.969	2.969	2.991	2.880	3.014	4,139,088	2.9537	-2.92%
1998-07-02	0	6.850	6.800	6.850	6.800	7.100	4,030,000	28,168,400	6.9897	3.058	3.036	3.058	3.036	3.170	9,026,258	3.1207	3.79%
1998-06-30	0	6.600	6.550	6.600	6.550	6.950	2,403,000	16,267,550	6.7697	2.947	2.924	2.947	2.924	3.103	5,382,158	3.0225	-2.22%
1998-06-29	0	6.750	6.750	6.800	6.750	7.250	2,920,000	20,188,410	6.9138	3.014	3.014	3.036	3.014	3.237	6,540,117	3.0869	-5.59%
1998-06-26	0	7.150	7.100	7.150	7.100	7.350	2,622,000	19,002,500	7.2473	3.192	3.170	3.192	3.170	3.282	5,872,667	3.2358	-2.72%
1998-06-25	0	7.350	7.350	7.400	7.050	7.350	5,438,000	39,312,950	7.2293	3.282	3.282	3.304	3.148	3.282	12,179,848	3.2277	3.52%
1998-06-24	0	7.100	7.050	7.100	6.750	7.250	5,374,000	37,305,300	6.9418	3.170	3.148	3.170	3.014	3.237	12,036,503	3.0993	0.71%
1998-06-23	0	7.050	7.000	7.050	6.750	7.200	3,521,000	24,710,300	7.0180	3.148	3.125	3.148	3.014	3.215	7,886,217	3.1334	2.92%
1998-06-22	0	6.850	6.850	6.900	6.800	7.550	6,534,900	47,535,095	7.2740	3.058	3.058	3.081	3.036	3.371	14,636,648	3.2477	-7.43%
1998-06-19	0	7.400	7.350	7.400	6.700	7.550	6,762,000	48,697,258	7.2016	3.304	3.282	3.304	2.991	3.371	15,145,299	3.2153	7.25%
1998-06-18	0	6.900	6.900	6.950	6.400	7.100	9,319,000	63,998,600	6.8675	3.081	3.081	3.103	2.857	3.170	20,872,381	3.0662	14.05%
1998-06-17	0	6.050	6.050	6.100	5.550	6.100	5,284,000	30,699,000	5.8098	2.701	2.701	2.723	2.478	2.723	11,834,924	2.5939	14.15%
1998-06-16	0	5.300	5.250	5.300	5.100	5.900	3,022,000	16,503,200	5.4610	2.366	2.344	2.366	2.277	2.634	6,768,573	2.4382	-7.02%
1998-06-15	0	5.700	5.700	5.750	5.700	6.100	2,706,000	15,901,300	5.8763	2.545	2.545	2.567	2.545	2.723	6,060,807	2.6236	-7.32%
1998-06-12	0	6.150	6.100	6.200	5.800	6.300	3,292,000	20,218,700	6.1418	2.746	2.723	2.768	2.590	2.813	7,373,310	2.7421	2.50%
1998-06-11	0	6.000	5.950	6.000	5.850	6.200	3,076,000	18,520,994	6.0211	2.679	2.657	2.679	2.612	2.768	6,889,521	2.6883	-3.23%
1998-06-10	0	6.200	6.200	6.250	6.000	6.350	4,532,000	28,028,900	6.1847	2.768	2.768	2.790	2.679	2.835	10,150,620	2.7613	-4.62%
1998-06-09	0	6.500	6.450	6.500	6.350	6.750	2,476,000	16,113,200	6.5078	2.902	2.880	2.902	2.835	3.014	5,545,661	2.9056	-6.47%
1998-06-08	0	6.950	6.950	7.000	6.700	7.200	1,281,000	8,969,400	7.0019	3.103	3.103	3.125	2.991	3.215	2,869,140	3.1262	-2.80%
1998-06-05	0	7.150	7.150	7.250	7.000	7.400	1,396,000	10,165,800	7.2821	3.192	3.192	3.237	3.125	3.304	3,126,714	3.2513	-0.69%
1998-06-04	0	7.200	7.150	7.200	7.200	7.450	2,408,000	17,569,300	7.2962	3.215	3.192	3.215	3.215	3.326	5,393,357	3.2576	-1.37%
1998-06-03	0	7.300	7.250	7.300	6.700	7.500	3,420,000	24,423,740	7.1414	3.259	3.237	3.259	2.991	3.349	7,660,000	3.1885	5.04%
1998-06-02	0	6.950	6.900	6.950	6.500	7.000	3,136,000	21,123,000	6.7357	3.103	3.081	3.103	2.902	3.125	7,023,907	3.0073	1.46%
1998-06-01	0	6.850	6.800	6.900	6.800	7.800	4,670,000	33,754,700	7.2280	3.058	3.036	3.081	3.036	3.483	10,459,708	3.2271	-9.87%
1998-05-29	0	7.600	7.600	7.700	7.450	7.800	6,566,000	50,029,600	7.6195	3.393	3.393	3.438	3.326	3.483	14,706,304	3.4019	0.00%
1998-05-28	0	7.600	7.600	7.700	7.600	8.100	3,371,000	26,473,804	7.8534	3.393	3.393	3.438	3.393	3.616	7,550,252	3.5063	-5.00%
1998-05-27	0	8.000	7.950	8.000	7.850	8.150	4,500,000	36,117,800	8.0262	3.572	3.549	3.572	3.505	3.639	10,078,948	3.5835	-2.44%
1998-05-26	0	8.200	8.200	8.250	8.050	8.300	1,898,000	15,500,900	8.1670	3.661	3.661	3.683	3.594	3.706	4,251,076	3.6463	-0.61%
1998-05-25	0	8.250	8.250	8.300	8.250	8.500	1,136,000	9,486,800	8.3511	3.683	3.683	3.706	3.683	3.795	2,544,374	3.7285	-2.94%
1998-05-22	0	8.500	8.400	8.450	8.400	8.750	2,026,000	17,379,000	8.5780	3.795	3.750	3.773	3.750	3.907	4,537,766	3.8299	-1.16%
1998-05-21	0	8.600	8.600	8.650	8.550	9.200	7,376,000	64,959,900	8.8069	3.840	3.840	3.862	3.817	4.108	16,520,515	3.9321	-2.82%
1998-05-20	0	8.850	8.850	8.900	8.250	8.950	7,912,100	68,176,610	8.6168	3.951	3.951	3.974	3.683	3.996	17,721,254	3.8472	5.36%
1998-05-19	0	8.400	8.350	8.400	8.050	8.500	2,902,000	24,030,900	8.2808	3.750	3.728	3.750	3.594	3.795	6,499,801	3.6972	2.44%
1998-05-18	0	8.200	8.150	8.200	8.100	8.400	1,542,000	12,722,400	8.2506	3.661	3.639	3.661	3.616	3.750	3,453,719	3.6837	-0.61%
1998-05-15	0	8.250	8.200	8.250	8.150	8.550	3,948,000	33,043,900	8.3698	3.683	3.661	3.683	3.639	3.817	8,842,597	3.7369	-2.37%
1998-05-14	0	8.450	8.450	8.500	7.950	8.500	7,346,000	60,895,600	8.2896	3.773	3.773	3.795	3.549	3.795	16,453,322	3.7011	5.62%
1998-05-13	0	8.000	8.000	8.050	7.900	8.350	4,610,000	37,681,200	8.1738	3.572	3.572	3.594	3.527	3.728	10,325,322	3.6494	-5.88%
1998-05-12	0	8.500	8.450	8.500	8.450	8.900	2,376,000	20,498,476	8.6273	3.795	3.773	3.795	3.773	3.974	5,321,684	3.8519	-3.95%
1998-05-11	0	8.850	8.800	8.850	8.750	9.000	2,482,000	21,929,370	8.8354	3.951	3.929	3.951	3.907	4.018	5,559,100	3.9448	-0.56%
1998-05-08	0	8.900	8.850	8.900	8.500	9.000	4,270,000	37,520,400	8.7870	3.974	3.951	3.974	3.795	4.018	9,563,801	3.9232	4.09%
1998-05-07	0	8.550	8.500	8.550	8.250	8.650	3,226,000	27,331,700	8.4723	3.817	3.795	3.817	3.683	3.862	7,225,486	3.7827	0.00%
1998-05-06	0	8.550	8.550	8.600	8.300	8.650	2,554,000	21,729,900	8.5082	3.817	3.817	3.840	3.706	3.862	5,720,363	3.7987	-0.58%
1998-05-05	0	8.600	8.500	8.600	8.450	9.150	3,726,000	32,549,700	8.7358	3.840	3.795	3.840	3.773	4.085	8,345,369	3.9003	-5.49%
1998-05-04	0	9.100	9.100	9.150	9.000	9.200	1,870,000	17,024,000	9.1037	4.063	4.063	4.085	4.018	4.108	4,188,363	4.0646	-0.55%
1998-05-01	0	9.150	9.100	9.150	9.000	9.200	3,180,000	29,009,600	9.1225	4.085	4.063	4.085	4.018	4.108	7,122,456	4.0730	3.39%
1998-04-30	0	8.850	8.850	8.950	8.850	9.200	6,006,000	53,964,500	8.9851	3.951	3.951	3.996	3.951	4.108	13,452,035	4.0116	-3.80%
1998-04-29	0	9.200	9.200	9.250	9.150	9.450	7,312,000	67,712,900	9.2605	4.108	4.108	4.130	4.085	4.219	16,377,170	4.1346	-2.13%
1998-04-28	0	9.400	9.400	9.450	9.150	9.450	8,962,000	83,322,000	9.2973	4.197	4.197	4.219	4.085	4.219	20,072,784	4.1510	-1.05%
1998-04-27	0	9.500	9.450	9.500	9.400	9.650	4,262,000	40,537,800	9.5115	4.242	4.219	4.242	4.197	4.308	9,545,883	4.2466	-2.06%
1998-04-24	0	9.700	9.650	9.700	9.400	9.800	2,720,000	26,196,200	9.6310	4.331	4.308	4.331	4.197	4.375	6,092,164	4.3000	1.57%
1998-04-23	0	9.550	9.500	9.550	9.400	9.750	3,544,000	33,916,500	9.5701	4.264	4.242	4.264	4.197	4.353	7,937,731	4.2728	-2.05%
1998-04-22	0	9.750	9.700	9.750	9.550	10.00	6,580,000	64,326,900	9.7761	4.353	4.331	4.353	4.264	4.465	14,737,661	4.3648	0.00%
1998-04-21	0	9.750	9.750	9.800	9.650	10.45	10,369,000	104,139,300	10.043	4.353	4.353	4.375	4.308	4.666	23,224,135	4.4841	-4.41%
1998-04-20	0	10.20	10.20	10.25	9.550	10.40	15,716,000	158,187,300	10.065	4.554	4.554	4.576	4.264	4.643	35,200,165	4.4939	6.81%
1998-04-17	0	9.550	9.550	9.600	9.100	9.750	5,218,000	49,502,900	9.4869	4.264	4.264	4.286	4.063	4.353	11,687,100	4.2357	1.60%
1998-04-16	0	9.400	9.350	9.400	9.250	9.700	6,782,000	64,067,400	9.4467	4.197	4.175	4.197	4.130	4.331	15,190,094	4.2177	-2.59%
1998-04-15	0	9.650	9.600	9.700	9.600	10.00	6,894,000	67,316,600	9.7645	4.308	4.286	4.331	4.286	4.465	15,440,948	4.3596	-3.02%
1998-04-14	0	9.950	9.850	9.900	9.500	10.15	13,128,000	129,904,700	9.8952	4.442	4.398	4.420	4.242	4.532	29,403,650	4.4180	1.53%
1998-04-09	0	9.800	9.750	9.800	8.950	9.800	9,596,000	91,010,500	9.4842	4.375	4.353	4.375	3.996	4.375	21,492,796	4.2345	8.29%
1998-04-08	0	9.050	9.050	9.100	9.000	9.200	3,036,000	27,784,900	9.1518	4.041	4.041	4.063	4.018	4.108	6,799,930	4.0861	1.12%
1998-04-07	0	8.950	8.950	9.000	8.900	9.400	2,642,000	23,958,300	9.0682	3.996	3.996	4.018	3.974	4.197	5,917,462	4.0487	-1.65%
1998-04-03	0	9.100	9.050	9.100	8.950	9.400	6,220,000	56,803,600	9.1324	4.063	4.041	4.063	3.996	4.197	13,931,345	4.0774	-2.67%
1998-04-02	0	9.350	9.300	9.350	8.750	9.450	8,072,000	73,236,100	9.0729	4.175	4.152	4.175	3.907	4.219	18,079,392	4.0508	0.00%
1998-04-01	0	9.350	9.350	9.400	9.050	10.05	16,365,900	156,251,335	9.5474	4.175	4.175	4.197	4.041	4.487	36,655,789	4.2627	-6.50%
1998-03-31	0	10.00	10.00	10.05	8.950	10.15	17,292,000	166,735,600	9.6424	4.465	4.465	4.487	3.996	4.532	38,730,036	4.3051	11.73%
1998-03-30	0	8.950	8.950	9.000	8.500	9.100	6,026,000	53,223,700	8.8323	3.996	3.996	4.018	3.795	4.063	13,496,831	3.9434	3.47%
1998-03-27	0	8.650	8.600	8.700	8.600	9.100	4,732,000	41,543,100	8.7792	3.862	3.840	3.884	3.840	4.063	10,598,573	3.9197	-3.89%
1998-03-26	0	9.000	9.000	9.050	8.950	9.250	3,050,000	27,664,200	9.0702	4.018	4.018	4.041	3.996	4.130	6,831,287	4.0496	-1.64%
1998-03-25	0	9.150	9.100	9.150	8.900	9.550	3,990,000	36,498,000	9.1474	4.085	4.063	4.085	3.974	4.264	8,936,667	4.0841	-1.08%
1998-03-24	0	9.250	9.250	9.300	9.100	9.450	4,624,000	42,917,634	9.2815	4.130	4.130	4.152	4.063	4.219	10,356,679	4.1440	0.00%
1998-03-23	0	9.250	9.200	9.250	8.950	9.750	14,262,000	133,737,900	9.3772	4.130	4.108	4.130	3.996	4.353	31,943,545	4.1867	2.78%
1998-03-20	0	9.000	8.950	9.000	8.100	9.300	34,294,000	301,508,700	8.7919	4.018	3.996	4.018	3.616	4.152	76,810,540	3.9254	12.50%
1998-03-19	0	8.000	8.050	8.150	7.250	8.150	6,582,000	50,450,600	7.6649	3.572	3.594	3.639	3.237	3.639	14,742,141	3.4222	10.34%
1998-03-18	0	7.250	7.250	7.300	7.050	7.250	2,172,000	15,485,000	7.1294	3.237	3.237	3.259	3.148	3.237	4,864,772	3.1831	2.84%
1998-03-17	0	7.050	7.050	7.100	7.050	7.200	1,102,000	7,844,800	7.1187	3.148	3.148	3.170	3.148	3.215	2,468,222	3.1783	0.00%
1998-03-16	0	7.050	7.000	7.100	6.850	7.150	1,918,000	13,466,300	7.0210	3.148	3.125	3.170	3.058	3.192	4,295,871	3.1347	5.22%
1998-03-13	0	6.700	6.700	6.800	6.650	6.850	898,000	6,018,900	6.7026	2.991	2.991	3.036	2.969	3.058	2,011,310	2.9925	-2.19%
1998-03-12	0	6.850	6.700	6.850	6.700	7.000	698,000	4,768,500	6.8317	3.058	2.991	3.058	2.991	3.125	1,563,357	3.0502	-1.44%
1998-03-11	0	6.950	6.900	6.950	6.850	6.950	972,000	6,726,600	6.9204	3.103	3.081	3.103	3.058	3.103	2,177,053	3.0898	2.21%
1998-03-10	0	6.800	6.750	6.800	6.750	7.050	1,284,000	8,777,100	6.8357	3.036	3.014	3.036	3.014	3.148	2,875,860	3.0520	-0.73%
1998-03-09	0	6.850	6.800	6.850	6.550	6.850	620,001	4,212,107	6.7937	3.058	3.036	3.058	2.924	3.058	1,388,657	3.0332	2.24%
1998-03-06	0	6.700	6.700	6.800	6.350	6.800	1,998,000	13,251,400	6.6323	2.991	2.991	3.036	2.835	3.036	4,475,053	2.9612	3.88%
1998-03-05	0	6.450	6.450	6.500	6.450	7.000	3,782,000	25,621,200	6.7745	2.880	2.880	2.902	2.880	3.125	8,470,796	3.0247	-9.79%
1998-03-04	0	7.150	7.100	7.150	7.100	7.500	3,262,000	23,576,200	7.2275	3.192	3.170	3.192	3.170	3.349	7,306,117	3.2269	-4.67%
1998-03-03	0	7.500	7.300	7.450	7.050	7.500	2,368,000	17,188,080	7.2585	3.349	3.259	3.326	3.148	3.349	5,303,766	3.2407	3.45%
1998-03-02	0	7.250	7.200	7.250	7.200	7.700	3,892,000	29,420,200	7.5591	3.237	3.215	3.237	3.215	3.438	8,717,170	3.3750	-3.33%
1998-02-27	0	7.500	7.450	7.500	7.350	7.550	5,340,000	39,702,700	7.4350	3.349	3.326	3.349	3.282	3.371	11,960,351	3.3195	1.35%
1998-02-26	0	7.400	7.350	7.400	7.150	7.600	7,174,000	52,923,888	7.3772	3.304	3.282	3.304	3.192	3.393	16,068,082	3.2937	4.23%
1998-02-25	0	7.100	7.050	7.100	6.950	7.200	1,931,000	13,701,400	7.0955	3.170	3.148	3.170	3.103	3.215	4,324,988	3.1680	1.43%
1998-02-24	0	7.000	6.950	7.050	6.600	7.000	2,282,000	15,655,600	6.8605	3.125	3.103	3.148	2.947	3.125	5,111,146	3.0630	3.70%
1998-02-23	0	6.750	6.750	6.800	6.650	6.950	1,220,000	8,245,600	6.7587	3.014	3.014	3.036	2.969	3.103	2,732,515	3.0176	0.75%
1998-02-20	0	6.700	6.650	6.700	6.350	6.850	2,394,000	15,642,300	6.5340	2.991	2.969	2.991	2.835	3.058	5,362,000	2.9173	1.52%
1998-02-19	0	6.600	6.500	6.600	6.300	6.800	1,732,000	11,435,100	6.6023	2.947	2.902	2.947	2.813	3.036	3,879,275	2.9477	0.76%
1998-02-18	0	6.550	6.450	6.550	6.300	6.550	1,482,000	9,503,200	6.4124	2.924	2.880	2.924	2.813	2.924	3,319,333	2.8630	6.50%
1998-02-17	0	6.150	6.150	6.200	6.150	6.450	982,000	6,259,800	6.3745	2.746	2.746	2.768	2.746	2.880	2,199,450	2.8461	-2.38%
1998-02-16	0	6.300	6.250	6.400	5.700	6.300	1,008,000	6,087,600	6.0393	2.813	2.790	2.857	2.545	2.813	2,257,684	2.6964	0.00%
1998-02-13	0	6.300	6.300	6.400	6.300	6.900	3,376,000	21,986,700	6.5126	2.813	2.813	2.857	2.813	3.081	7,561,450	2.9077	-8.70%
1998-02-12	0	6.900	6.850	6.950	6.850	7.100	1,602,000	11,145,300	6.9571	3.081	3.058	3.103	3.058	3.170	3,588,105	3.1062	-0.72%
1998-02-11	0	6.950	6.900	6.950	6.800	7.500	2,576,000	18,290,900	7.1005	3.103	3.081	3.103	3.036	3.349	5,769,638	3.1702	-2.80%
1998-02-10	0	7.150	7.050	7.150	6.800	7.300	4,101,000	29,044,830	7.0824	3.192	3.148	3.192	3.036	3.259	9,185,281	3.1621	-2.05%
1998-02-09	0	7.300	7.300	7.350	7.200	7.600	3,467,000	25,449,500	7.3405	3.259	3.259	3.282	3.215	3.393	7,765,269	3.2773	-2.01%
1998-02-06	0	7.450	7.450	7.500	7.200	7.700	5,472,000	40,985,700	7.4901	3.326	3.326	3.349	3.215	3.438	12,256,000	3.3441	0.68%
1998-02-05	0	7.400	7.300	7.400	6.700	7.400	3,608,000	25,582,600	7.0905	3.304	3.259	3.304	2.991	3.304	8,081,076	3.1657	4.23%
1998-02-04	0	7.100	7.050	7.150	6.250	7.350	16,432,000	115,298,550	7.0167	3.170	3.148	3.192	2.790	3.282	36,803,837	3.1328	11.81%
1998-02-03	0	6.350	6.350	6.400	5.700	6.700	9,742,000	61,348,700	6.2973	2.835	2.835	2.857	2.545	2.991	21,819,802	2.8116	10.43%
1998-02-02	0	5.750	5.650	5.750	4.850	5.800	6,534,000	34,976,600	5.3530	2.567	2.523	2.567	2.165	2.590	14,634,632	2.3900	21.05%
1998-01-27	0	4.750	4.725	4.750	4.625	4.775	700,000	3,291,500	4.7021	2.121	2.110	2.121	2.065	2.132	1,567,836	2.0994	1.06%
1998-01-26	0	4.700	4.675	4.700	4.600	4.775	1,882,000	8,854,950	4.7051	2.098	2.087	2.098	2.054	2.132	4,215,240	2.1007	0.53%
1998-01-23	0	4.675	4.650	4.675	4.400	4.700	2,440,000	11,133,500	4.5629	2.087	2.076	2.087	1.964	2.098	5,465,029	2.0372	1.08%
1998-01-22	0	4.625	4.600	4.650	4.550	4.725	4,906,000	22,747,150	4.6366	2.065	2.054	2.076	2.031	2.110	10,988,293	2.0701	-6.09%
1998-01-21	0	4.925	4.900	4.925	4.650	4.950	4,876,000	23,568,650	4.8336	2.199	2.188	2.199	2.076	2.210	10,921,100	2.1581	1.55%
1998-01-20	0	4.850	4.800	4.850	4.675	5.100	5,772,000	27,893,500	4.8326	2.165	2.143	2.165	2.087	2.277	12,927,930	2.1576	-1.02%
1998-01-19	0	4.900	4.875	4.900	4.550	4.975	6,674,000	31,630,350	4.7393	2.188	2.177	2.188	2.031	2.221	14,948,199	2.1160	10.73%
1998-01-16	0	4.425	4.400	4.425	4.100	4.500	5,384,000	23,383,850	4.3432	1.976	1.964	1.976	1.831	2.009	12,058,901	1.9391	4.12%
1998-01-15	0	4.250	4.225	4.250	4.200	4.625	4,332,000	19,205,100	4.4333	1.898	1.886	1.898	1.875	2.065	9,702,667	1.9794	-9.57%
1998-01-14	0	4.700	4.700	4.725	4.400	4.725	11,134,000	50,660,650	4.5501	2.098	2.098	2.110	1.964	2.110	24,937,556	2.0315	9.30%
1998-01-13	0	4.300	4.325	4.350	3.900	4.650	7,274,000	31,171,200	4.2853	1.920	1.931	1.942	1.741	2.076	16,292,059	1.9133	0.00%
1998-01-12	0	4.300	4.300	4.325	3.900	5.000	8,272,000	36,321,700	4.3909	1.920	1.920	1.931	1.741	2.232	18,527,345	1.9604	-24.56%
1998-01-09	0	5.700	5.750	5.800	5.550	5.900	5,715,000	32,717,200	5.7248	2.545	2.567	2.590	2.478	2.634	12,800,263	2.5560	-4.20%
1998-01-08	0	5.950	5.900	5.950	5.600	6.550	5,402,000	32,556,800	6.0268	2.657	2.634	2.657	2.500	2.924	12,099,217	2.6908	-9.16%
1998-01-07	0	6.550	6.600	6.650	6.250	6.850	9,424,000	61,472,600	6.5230	2.924	2.947	2.969	2.790	3.058	21,107,556	2.9124	-5.76%
1998-01-06	0	6.950	6.900	7.000	6.800	7.050	3,096,000	21,536,100	6.9561	3.103	3.081	3.125	3.036	3.148	6,934,316	3.1057	-1.42%
1998-01-05	0	7.050	7.050	7.100	7.050	7.300	1,632,000	11,667,900	7.1494	3.148	3.148	3.170	3.148	3.259	3,655,298	3.1921	-2.76%
1998-01-02	0	7.250	7.200	7.250	7.200	7.350	1,242,000	9,016,400	7.2596	3.237	3.215	3.237	3.215	3.282	2,781,790	3.2412	0.69%
1997-12-31	0	7.200	7.200	7.250	7.200	7.550	2,856,000	21,056,700	7.3728	3.215	3.215	3.237	3.215	3.371	6,396,772	3.2918	-2.70%
1997-12-30	0	7.400	7.350	7.400	7.000	7.450	2,400,000	17,348,100	7.2284	3.304	3.282	3.304	3.125	3.326	5,375,439	3.2273	4.96%
1997-12-29	0	7.050	7.000	7.050	7.050	7.250	2,316,000	16,554,100	7.1477	3.148	3.125	3.148	3.148	3.237	5,187,298	3.1913	-0.70%
1997-12-24	0	7.100	7.050	7.100	6.950	7.150	1,378,000	9,737,700	7.0665	3.170	3.148	3.170	3.103	3.192	3,086,398	3.1550	0.00%
1997-12-23	0	7.100	7.100	7.150	6.900	7.250	4,050,000	28,826,700	7.1177	3.170	3.170	3.192	3.081	3.237	9,071,053	3.1779	0.00%
1997-12-22	0	7.100	7.050	7.100	6.900	7.300	5,998,000	42,384,700	7.0665	3.170	3.148	3.170	3.081	3.259	13,434,117	3.1550	-2.74%
1997-12-19	0	7.300	7.300	7.350	7.200	7.350	6,056,000	44,174,100	7.2943	3.259	3.259	3.282	3.215	3.282	13,564,024	3.2567	-2.01%
1997-12-18	0	7.450	7.450	7.500	7.400	7.700	8,758,000	65,974,200	7.5330	3.326	3.326	3.349	3.304	3.438	19,615,872	3.3633	-1.97%
1997-12-17	0	7.600	7.600	7.650	7.350	7.750	16,930,000	128,546,200	7.5928	3.393	3.393	3.416	3.282	3.460	37,919,241	3.3900	4.11%
1997-12-16	0	7.300	7.250	7.300	7.200	7.800	15,476,000	115,401,500	7.4568	3.259	3.237	3.259	3.215	3.483	34,662,621	3.3293	-5.19%
1997-12-15	0	7.700	7.700	7.750	7.650	8.050	16,588,000	129,991,900	7.8365	3.438	3.438	3.460	3.416	3.594	37,153,241	3.4988	-1.91%
1997-12-12	0	7.850	7.850	7.900	7.600	8.100	51,313,000	404,586,450	7.8847	3.505	3.505	3.527	3.393	3.616	114,929,120	3.5203	-2.48%
1997-12-11	0	8.050	8.000	8.050	7.900	8.500	87,108,000	715,824,746	8.2177	3.594	3.572	3.594	3.527	3.795	195,101,549	3.6690	-1.83%
1997-12-10	0	8.200	8.200	8.250	7.200	8.800	129,173,000	1,055,351,950	8.1701	3.661	3.661	3.683	3.215	3.929	289,317,311	3.6477

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.