TCL Electronics Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01070	1999-11-26			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-12	0	11.93	11.77	11.93	11.61	12.00	6,908,051	81,511,230	11.799	11.93	11.77	11.93	11.61	12.00	6,908,051	11.799	-0.25%
2026-03-11	0	11.96	11.93	11.97	11.91	12.49	5,281,907	64,228,969	12.160	11.96	11.93	11.97	11.91	12.49	5,281,907	12.160	-0.33%
2026-03-10	0	12.00	12.00	12.03	11.88	12.28	6,373,200	76,705,557	12.036	12.00	12.00	12.03	11.88	12.28	6,373,200	12.036	1.01%
2026-03-09	0	11.88	11.88	11.89	11.60	12.00	6,530,900	77,139,606	11.811	11.88	11.88	11.89	11.60	12.00	6,530,900	11.811	-3.73%
2026-03-06	0	12.34	12.34	12.35	11.38	12.45	9,515,581	115,520,171	12.140	12.34	12.34	12.35	11.38	12.45	9,515,581	12.140	7.49%
2026-03-05	0	11.48	11.48	11.49	11.40	11.82	5,366,300	62,417,167	11.631	11.48	11.48	11.49	11.40	11.82	5,366,300	11.631	1.77%
2026-03-04	0	11.28	11.28	11.29	11.11	11.52	5,330,186	60,054,782	11.267	11.28	11.28	11.29	11.11	11.52	5,330,186	11.267	-1.23%
2026-03-03	0	11.42	11.42	11.43	11.32	12.15	5,545,575	64,105,247	11.560	11.42	11.42	11.43	11.32	12.15	5,545,575	11.560	-4.19%
2026-03-02	0	11.92	11.88	11.92	11.80	12.20	6,532,602	77,872,145	11.921	11.92	11.88	11.92	11.80	12.20	6,532,602	11.921	-2.93%
2026-02-27	0	12.28	12.25	12.28	11.75	12.31	4,732,887	57,562,886	12.162	12.28	12.25	12.28	11.75	12.31	4,732,887	12.162	2.76%
2026-02-26	0	11.95	11.94	11.95	11.85	12.48	10,749,000	129,344,555	12.033	11.95	11.94	11.95	11.85	12.48	10,749,000	12.033	-3.86%
2026-02-25	0	12.43	12.42	12.43	12.32	13.30	7,959,900	99,400,722	12.488	12.43	12.42	12.43	12.32	13.30	7,959,900	12.488	-3.87%
2026-02-24	0	12.93	12.89	12.93	12.60	13.04	4,617,000	59,386,545	12.863	12.93	12.89	12.93	12.60	13.04	4,617,000	12.863	1.41%
2026-02-23	0	12.75	12.61	12.75	12.35	12.88	1,701,000	21,607,247	12.703	12.75	12.61	12.75	12.35	12.88	1,701,000	12.703	2.82%
2026-02-20	0	12.40	12.34	12.40	12.33	12.65	1,780,733	22,061,858	12.389	12.40	12.34	12.40	12.33	12.65	1,780,733	12.389	-1.74%
2026-02-16	0	12.62	12.61	12.62	12.40	12.68	1,056,000	13,202,335	12.502	12.62	12.61	12.62	12.40	12.68	1,056,000	12.502	0.24%
2026-02-13	0	12.59	12.56	12.59	12.40	12.71	3,631,788	45,613,607	12.560	12.59	12.56	12.59	12.40	12.71	3,631,788	12.560	-0.08%
2026-02-12	0	12.60	12.55	12.60	12.30	12.78	3,763,029	47,237,718	12.553	12.60	12.55	12.60	12.30	12.78	3,763,029	12.553	-0.79%
2026-02-11	0	12.70	12.62	12.70	12.51	13.05	3,470,501	43,985,977	12.674	12.70	12.62	12.70	12.51	13.05	3,470,501	12.674	-0.78%
2026-02-10	0	12.80	12.79	12.80	12.26	13.07	6,799,207	87,144,972	12.817	12.80	12.79	12.80	12.26	13.07	6,799,207	12.817	4.07%
2026-02-09	0	12.30	12.28	12.30	12.23	13.10	7,100,126	88,981,701	12.532	12.30	12.28	12.30	12.23	13.10	7,100,126	12.532	-1.99%
2026-02-06	0	12.55	12.54	12.55	12.22	12.85	7,885,900	99,488,160	12.616	12.55	12.54	12.55	12.22	12.85	7,885,900	12.616	0.97%
2026-02-05	0	12.43	12.43	12.46	12.31	12.77	5,463,603	67,963,353	12.439	12.43	12.43	12.46	12.31	12.77	5,463,603	12.439	-1.35%
2026-02-04	0	12.60	12.59	12.60	12.13	12.70	7,869,114	98,345,999	12.498	12.60	12.59	12.60	12.13	12.70	7,869,114	12.498	1.61%
2026-02-03	0	12.40	12.40	12.41	11.50	12.40	8,504,600	103,826,337	12.208	12.40	12.40	12.41	11.50	12.40	8,504,600	12.208	5.98%
2026-02-02	0	11.70	11.67	11.70	11.38	11.99	11,321,929	131,132,908	11.582	11.70	11.67	11.70	11.38	11.99	11,321,929	11.582	-2.58%
2026-01-30	0	12.01	11.98	12.01	11.85	12.19	9,775,200	116,927,453	11.962	12.01	11.98	12.01	11.85	12.19	9,775,200	11.962	-0.08%
2026-01-29	0	12.02	12.01	12.02	11.98	12.38	9,808,767	118,719,554	12.103	12.02	12.01	12.02	11.98	12.38	9,808,767	12.103	-2.91%
2026-01-28	0	12.38	12.36	12.38	12.30	12.65	7,549,384	93,698,311	12.411	12.38	12.36	12.38	12.30	12.65	7,549,384	12.411	-1.12%
2026-01-27	0	12.52	12.48	12.52	12.47	13.01	6,733,577	84,836,800	12.599	12.52	12.48	12.52	12.47	13.01	6,733,577	12.599	-2.64%
2026-01-26	0	12.86	12.86	12.87	11.97	13.06	19,468,666	246,513,660	12.662	12.86	12.86	12.87	11.97	13.06	19,468,666	12.662	4.64%
2026-01-23	0	12.29	12.24	12.29	12.16	12.63	11,878,315	146,362,484	12.322	12.29	12.24	12.29	12.16	12.63	11,878,315	12.322	0.49%
2026-01-22	0	12.23	12.20	12.23	11.97	12.67	15,390,726	187,958,786	12.212	12.23	12.20	12.23	11.97	12.67	15,390,726	12.212	-2.16%
2026-01-21	0	12.50	12.49	12.50	11.51	12.92	55,749,781	690,018,325	12.377	12.50	12.49	12.50	11.51	12.92	55,749,781	12.377	14.78%
2026-01-20	0	10.89	10.89	10.90	10.85	11.69	14,650,474	163,967,776	11.192	10.89	10.89	10.90	10.85	11.69	14,650,474	11.192	-2.51%
2026-01-19	0	11.17	11.16	11.17	10.06	11.20	25,343,872	272,199,226	10.740	11.17	11.16	11.17	10.06	11.20	25,343,872	10.740	13.40%
2026-01-16	0	9.850	9.850	9.860	9.800	9.970	3,981,000	39,192,565	9.8449	9.850	9.850	9.860	9.800	9.970	3,981,000	9.8449	-0.51%
2026-01-15	0	9.900	9.890	9.900	9.840	10.03	5,296,000	52,481,735	9.9097	9.900	9.890	9.900	9.840	10.03	5,296,000	9.9097	-0.70%
2026-01-14	0	9.970	9.970	10.00	9.880	10.14	7,584,230	75,523,711	9.9580	9.970	9.970	10.00	9.880	10.14	7,584,230	9.9580	-0.40%
2026-01-13	0	10.01	10.00	10.01	9.820	10.42	9,174,979	91,967,131	10.024	10.01	10.00	10.01	9.820	10.42	9,174,979	10.024	-2.63%
2026-01-12	0	10.28	10.28	10.29	10.23	10.56	4,969,451	51,422,927	10.348	10.28	10.28	10.29	10.23	10.56	4,969,451	10.348	-2.19%
2026-01-09	0	10.51	10.51	10.53	10.42	10.67	3,346,000	35,281,060	10.544	10.51	10.51	10.53	10.42	10.67	3,346,000	10.544	0.10%
2026-01-08	0	10.50	10.50	10.52	10.36	10.67	5,638,500	59,429,221	10.540	10.50	10.50	10.52	10.36	10.67	5,638,500	10.540	0.10%
2026-01-07	0	10.49	10.49	10.50	10.24	10.55	3,584,817	37,387,930	10.430	10.49	10.49	10.50	10.24	10.55	3,584,817	10.430	1.65%
2026-01-06	0	10.32	10.30	10.32	10.20	10.53	3,720,755	38,689,598	10.398	10.32	10.30	10.32	10.20	10.53	3,720,755	10.398	0.88%
2026-01-05	0	10.23	10.23	10.28	10.22	10.61	5,221,200	53,839,761	10.312	10.23	10.23	10.28	10.22	10.61	5,221,200	10.312	-2.29%
2026-01-02	0	10.47	10.46	10.47	10.33	10.53	756,098	7,911,236	10.463	10.47	10.46	10.47	10.33	10.53	756,098	10.463	0.87%
2025-12-31	0	10.38	10.38	10.41	10.30	10.48	1,981,000	20,539,281	10.368	10.38	10.38	10.41	10.30	10.48	1,981,000	10.368	0.68%
2025-12-30	0	10.31	10.31	10.33	10.12	10.40	2,379,000	24,566,226	10.326	10.31	10.31	10.33	10.12	10.40	2,379,000	10.326	-0.39%
2025-12-29	0	10.35	10.35	10.36	10.15	10.88	8,312,674	86,117,337	10.360	10.35	10.35	10.36	10.15	10.88	8,312,674	10.360	-3.81%
2025-12-24	0	10.76	10.73	10.76	10.55	10.78	2,544,505	27,188,796	10.685	10.76	10.73	10.76	10.55	10.78	2,544,505	10.685	0.19%
2025-12-23	0	10.74	10.74	10.75	10.66	11.08	3,826,673	41,349,763	10.806	10.74	10.74	10.75	10.66	11.08	3,826,673	10.806	-2.72%
2025-12-22	0	11.04	11.02	11.04	10.81	11.17	4,985,894	54,667,541	10.964	11.04	11.02	11.04	10.81	11.17	4,985,894	10.964	-0.63%
2025-12-19	0	11.11	11.09	11.11	10.82	11.14	6,771,000	74,756,253	11.041	11.11	11.09	11.11	10.82	11.14	6,771,000	11.041	3.16%
2025-12-18	0	10.77	10.77	10.78	10.72	11.34	7,140,220	77,516,102	10.856	10.77	10.77	10.78	10.72	11.34	7,140,220	10.856	-3.06%
2025-12-17	0	11.11	11.11	11.13	10.92	11.35	4,483,200	49,749,517	11.097	11.11	11.11	11.13	10.92	11.35	4,483,200	11.097	1.09%
2025-12-16	0	10.99	10.99	11.05	10.87	11.16	4,084,000	44,992,751	11.017	10.99	10.99	11.05	10.87	11.16	4,084,000	11.017	-1.43%
2025-12-15	0	11.15	11.15	11.17	11.05	11.44	5,374,975	60,388,438	11.235	11.15	11.15	11.17	11.05	11.44	5,374,975	11.235	-1.93%
2025-12-12	0	11.37	11.34	11.37	11.02	11.44	6,679,580	75,584,573	11.316	11.37	11.34	11.37	11.02	11.44	6,679,580	11.316	3.65%
2025-12-11	0	10.97	10.96	10.97	10.80	11.04	4,151,000	45,298,031	10.913	10.97	10.96	10.97	10.80	11.04	4,151,000	10.913	0.27%
2025-12-10	0	10.94	10.93	10.94	10.77	11.08	3,503,076	38,231,480	10.914	10.94	10.93	10.94	10.77	11.08	3,503,076	10.914	-1.17%
2025-12-09	0	11.07	11.07	11.08	10.97	11.43	7,862,566	87,606,348	11.142	11.07	11.07	11.08	10.97	11.43	7,862,566	11.142	-1.77%
2025-12-08	0	11.27	11.27	11.28	10.73	11.33	10,698,690	119,014,383	11.124	11.27	11.27	11.28	10.73	11.33	10,698,690	11.124	1.62%
2025-12-05	0	11.09	11.08	11.09	10.86	11.16	5,713,806	63,162,206	11.054	11.09	11.08	11.09	10.86	11.16	5,713,806	11.054	0.91%
2025-12-04	0	10.99	10.98	10.99	10.90	11.56	10,656,852	118,487,511	11.118	10.99	10.98	10.99	10.90	11.56	10,656,852	11.118	-0.72%
2025-12-03	0	11.07	11.05	11.07	10.64	11.18	13,253,503	145,863,388	11.006	11.07	11.05	11.07	10.64	11.18	13,253,503	11.006	3.36%
2025-12-02	0	10.71	10.71	10.72	10.21	10.77	11,637,737	123,673,348	10.627	10.71	10.71	10.72	10.21	10.77	11,637,737	10.627	5.52%
2025-12-01	0	10.15	10.15	10.18	10.01	10.28	6,766,280	68,493,507	10.123	10.15	10.15	10.18	10.01	10.28	6,766,280	10.123	-0.68%
2025-11-28	0	10.22	10.22	10.27	10.11	10.42	5,425,281	55,641,011	10.256	10.22	10.22	10.27	10.11	10.42	5,425,281	10.256	-0.97%
2025-11-27	0	10.32	10.31	10.32	9.620	10.49	11,795,936	121,106,253	10.267	10.32	10.31	10.32	9.620	10.49	11,795,936	10.267	6.39%
2025-11-26	0	9.700	9.680	9.700	9.550	9.850	5,337,000	51,807,320	9.7072	9.700	9.680	9.700	9.550	9.850	5,337,000	9.7072	-0.21%
2025-11-25	0	9.720	9.720	9.730	9.620	10.03	4,283,000	41,856,265	9.7727	9.720	9.720	9.730	9.620	10.03	4,283,000	9.7727	-0.92%
2025-11-24	0	9.810	9.780	9.810	9.600	9.870	7,380,953	72,102,881	9.7688	9.810	9.780	9.810	9.600	9.870	7,380,953	9.7688	3.05%
2025-11-21	0	9.520	9.510	9.520	9.260	9.660	6,751,100	64,468,604	9.5493	9.520	9.510	9.520	9.260	9.660	6,751,100	9.5493	0.21%
2025-11-20	0	9.500	9.500	9.510	9.410	9.710	4,268,300	40,543,315	9.4987	9.500	9.500	9.510	9.410	9.710	4,268,300	9.4987	-1.45%
2025-11-19	0	9.640	9.640	9.670	9.490	9.790	6,451,800	62,221,353	9.6440	9.640	9.640	9.670	9.490	9.790	6,451,800	9.6440	-0.31%
2025-11-18	0	9.670	9.650	9.670	9.620	10.29	9,339,235	91,732,249	9.8222	9.670	9.650	9.670	9.620	10.29	9,339,235	9.8222	-6.03%
2025-11-17	0	10.29	10.29	10.30	9.970	10.36	10,886,781	111,903,664	10.279	10.29	10.29	10.30	9.970	10.36	10,886,781	10.279	1.08%
2025-11-14	0	10.18	10.17	10.19	9.730	10.23	10,011,064	101,662,563	10.155	10.18	10.17	10.19	9.730	10.23	10,011,064	10.155	2.31%
2025-11-13	0	9.950	9.950	9.960	9.780	10.06	10,776,322	107,464,849	9.9723	9.950	9.950	9.960	9.780	10.06	10,776,322	9.9723	0.81%
2025-11-12	0	9.870	9.870	9.880	9.400	9.880	8,592,300	83,928,357	9.7679	9.870	9.870	9.880	9.400	9.880	8,592,300	9.7679	4.78%
2025-11-11	0	9.420	9.410	9.420	9.190	9.470	5,423,916	50,882,897	9.3812	9.420	9.410	9.420	9.190	9.470	5,423,916	9.3812	3.06%
2025-11-10	0	9.140	9.130	9.140	9.030	9.340	8,565,000	78,127,529	9.1217	9.140	9.130	9.140	9.030	9.340	8,565,000	9.1217	-0.98%
2025-11-07	0	9.230	9.220	9.230	9.140	9.320	4,320,463	39,804,881	9.2131	9.230	9.220	9.230	9.140	9.320	4,320,463	9.2131	-0.32%
2025-11-06	0	9.260	9.240	9.260	9.130	9.360	3,747,000	34,740,195	9.2715	9.260	9.240	9.260	9.130	9.360	3,747,000	9.2715	1.76%
2025-11-05	0	9.100	9.100	9.110	8.910	9.180	5,851,481	53,043,920	9.0650	9.100	9.100	9.110	8.910	9.180	5,851,481	9.0650	-1.30%
2025-11-04	0	9.220	9.210	9.220	9.180	9.330	4,129,249	38,169,054	9.2436	9.220	9.210	9.220	9.180	9.330	4,129,249	9.2436	-0.54%
2025-11-03	0	9.270	9.260	9.270	9.140	9.330	5,730,000	52,939,077	9.2389	9.270	9.260	9.270	9.140	9.330	5,730,000	9.2389	0.43%
2025-10-31	0	9.230	9.220	9.230	9.220	9.440	5,578,597	51,838,961	9.2925	9.230	9.220	9.230	9.220	9.440	5,578,597	9.2925	-0.75%
2025-10-30	0	9.300	9.300	9.310	9.240	9.700	8,170,000	76,378,092	9.3486	9.300	9.300	9.310	9.240	9.700	8,170,000	9.3486	-2.31%
2025-10-28	0	9.520	9.500	9.520	9.470	9.760	5,411,359	51,971,405	9.6041	9.520	9.500	9.520	9.470	9.760	5,411,359	9.6041	-0.52%
2025-10-27	0	9.570	9.550	9.570	9.440	9.620	5,814,000	55,551,350	9.5548	9.570	9.550	9.570	9.440	9.620	5,814,000	9.5548	1.59%
2025-10-24	0	9.420	9.390	9.420	9.370	9.630	8,954,038	84,911,891	9.4831	9.420	9.390	9.420	9.370	9.630	8,954,038	9.4831	0.32%
2025-10-23	0	9.390	9.390	9.400	9.100	9.430	8,964,382	82,938,624	9.2520	9.390	9.390	9.400	9.100	9.430	8,964,382	9.2520	-0.21%
2025-10-22	0	9.410	9.400	9.410	9.260	9.620	7,027,000	66,073,440	9.4028	9.410	9.400	9.410	9.260	9.620	7,027,000	9.4028	-1.88%
2025-10-21	0	9.590	9.590	9.600	9.560	9.790	4,793,800	46,234,471	9.6446	9.590	9.590	9.600	9.560	9.790	4,793,800	9.6446	-0.21%
2025-10-20	0	9.610	9.600	9.610	9.580	9.930	5,447,000	52,813,559	9.6959	9.610	9.600	9.610	9.580	9.930	5,447,000	9.6959	0.63%
2025-10-17	0	9.550	9.540	9.550	9.420	9.960	9,270,000	88,841,175	9.5837	9.550	9.540	9.550	9.420	9.960	9,270,000	9.5837	-3.44%
2025-10-16	0	9.890	9.880	9.890	9.810	10.05	3,023,000	29,942,785	9.9050	9.890	9.880	9.890	9.810	10.05	3,023,000	9.9050	-1.00%
2025-10-15	0	9.990	9.960	9.990	9.790	10.01	6,669,773	66,182,878	9.9228	9.990	9.960	9.990	9.790	10.01	6,669,773	9.9228	1.83%
2025-10-14	0	9.810	9.800	9.820	9.700	10.35	8,889,000	88,359,910	9.9404	9.810	9.800	9.820	9.700	10.35	8,889,000	9.9404	-4.76%
2025-10-13	0	10.30	10.29	10.30	9.680	10.34	9,390,288	95,133,176	10.131	10.30	10.29	10.30	9.680	10.34	9,390,288	10.131	-1.06%
2025-10-10	0	10.41	10.41	10.43	10.27	10.90	8,126,287	84,974,802	10.457	10.41	10.41	10.43	10.27	10.90	8,126,287	10.457	-3.52%
2025-10-09	0	10.79	10.79	10.80	10.60	11.00	5,237,528	56,914,170	10.867	10.79	10.79	10.80	10.60	11.00	5,237,528	10.867	1.22%
2025-10-08	0	10.66	10.65	10.66	10.56	10.90	1,663,257	17,740,260	10.666	10.66	10.65	10.66	10.56	10.90	1,663,257	10.666	-1.20%
2025-10-06	0	10.79	10.78	10.80	10.62	11.30	5,523,486	59,651,757	10.800	10.79	10.78	10.80	10.62	11.30	5,523,486	10.800	-4.34%
2025-10-03	0	11.28	11.28	11.29	10.67	11.37	10,030,044	111,685,270	11.135	11.28	11.28	11.29	10.67	11.37	10,030,044	11.135	5.92%
2025-10-02	0	10.65	10.64	10.65	10.38	10.78	3,696,091	39,280,030	10.627	10.65	10.64	10.65	10.38	10.78	3,696,091	10.627	1.43%
2025-09-30	0	10.50	10.49	10.50	10.20	10.60	7,470,769	77,536,113	10.379	10.50	10.49	10.50	10.20	10.60	7,470,769	10.379	0.67%
2025-09-29	0	10.43	10.42	10.43	10.37	10.85	11,613,298	122,672,952	10.563	10.43	10.42	10.43	10.37	10.85	11,613,298	10.563	-0.19%
2025-09-26	0	10.45	10.45	10.47	10.35	10.65	4,702,000	49,379,685	10.502	10.45	10.45	10.47	10.35	10.65	4,702,000	10.502	-0.48%
2025-09-25	0	10.50	10.50	10.52	10.32	10.74	6,773,300	70,991,536	10.481	10.50	10.50	10.52	10.32	10.74	6,773,300	10.481	-2.23%
2025-09-24	0	10.74	10.74	10.75	9.980	10.81	20,685,966	216,400,544	10.461	10.74	10.74	10.75	9.980	10.81	20,685,966	10.461	6.87%
2025-09-23	0	10.05	10.03	10.05	9.900	10.21	2,904,321	29,062,941	10.007	10.05	10.03	10.05	9.900	10.21	2,904,321	10.007	0.10%
2025-09-22	0	10.04	10.03	10.04	9.970	10.31	7,076,107	71,599,130	10.118	10.04	10.03	10.04	9.970	10.31	7,076,107	10.118	-1.18%
2025-09-19	0	10.16	10.15	10.16	10.02	10.26	9,949,462	101,006,058	10.152	10.16	10.15	10.16	10.02	10.26	9,949,462	10.152	-0.39%
2025-09-18	0	10.20	10.19	10.20	9.980	10.45	10,044,130	102,682,823	10.223	10.20	10.19	10.20	9.980	10.45	10,044,130	10.223	2.31%
2025-09-17	0	9.970	9.960	9.970	9.760	10.01	9,659,726	95,668,873	9.9039	9.970	9.960	9.970	9.760	10.01	9,659,726	9.9039	1.32%
2025-09-16	0	9.840	9.830	9.840	9.520	9.980	13,686,144	132,848,093	9.7068	9.840	9.830	9.840	9.520	9.980	13,686,144	9.7068	-1.01%
2025-09-15	0	9.940	9.920	9.940	9.860	10.18	9,452,200	94,198,086	9.9657	9.940	9.920	9.940	9.860	10.18	9,452,200	9.9657	-1.19%
2025-09-12	0	10.06	10.05	10.06	9.930	10.51	16,753,000	168,575,600	10.062	10.06	10.05	10.06	9.930	10.51	16,753,000	10.062	-3.08%
2025-09-11	0	10.38	10.36	10.38	10.15	10.50	4,618,622	47,713,317	10.331	10.38	10.36	10.38	10.15	10.50	4,618,622	10.331	0.10%
2025-09-10	0	10.37	10.34	10.37	10.14	10.43	4,767,480	48,973,725	10.272	10.37	10.34	10.37	10.14	10.43	4,767,480	10.272	0.48%
2025-09-09	0	10.32	10.27	10.32	10.10	10.45	6,847,284	70,381,345	10.279	10.32	10.27	10.32	10.10	10.45	6,847,284	10.279	-0.96%
2025-09-08	0	10.42	10.42	10.43	10.31	10.83	4,761,774	50,084,660	10.518	10.42	10.42	10.43	10.31	10.83	4,761,774	10.518	-1.14%
2025-09-05	0	10.54	10.53	10.54	10.09	10.56	12,733,552	132,611,372	10.414	10.54	10.53	10.54	10.09	10.56	12,733,552	10.414	3.84%
2025-09-04	0	10.15	10.14	10.15	9.840	10.21	9,136,891	91,519,060	10.016	10.15	10.14	10.15	9.840	10.21	9,136,891	10.016	0.69%
2025-09-03	0	10.08	10.08	10.10	9.910	10.29	9,144,764	91,968,761	10.057	10.08	10.08	10.10	9.910	10.29	9,144,764	10.057	0.90%
2025-09-02	0	9.990	9.970	9.990	9.930	10.26	6,690,000	67,216,734	10.047	9.990	9.970	9.990	9.930	10.26	6,690,000	10.047	-0.70%
2025-09-01	0	10.06	10.05	10.06	9.850	10.86	17,841,756	179,903,259	10.083	10.06	10.05	10.06	9.850	10.86	17,841,756	10.083	-6.16%
2025-08-29	0	10.72	10.71	10.72	10.53	10.98	12,571,765	135,595,577	10.786	10.72	10.71	10.72	10.53	10.98	12,571,765	10.786	2.10%
2025-08-28	0	10.50	10.49	10.50	10.35	10.94	9,364,270	98,815,574	10.552	10.50	10.49	10.50	10.35	10.94	9,364,270	10.552	-3.49%
2025-08-27	0	10.88	10.86	10.88	10.18	11.30	36,208,371	392,766,177	10.847	10.88	10.86	10.88	10.18	11.30	36,208,371	10.847	6.88%
2025-08-26	0	10.18	10.17	10.18	9.520	10.19	22,471,265	223,251,569	9.9350	10.18	10.17	10.18	9.520	10.19	22,471,265	9.9350	4.95%
2025-08-25	0	9.700	9.690	9.700	9.520	10.19	16,657,000	162,179,055	9.7364	9.700	9.690	9.700	9.520	10.19	16,657,000	9.7364	3.41%
2025-08-22	0	9.380	9.360	9.380	9.250	9.610	15,261,822	142,463,591	9.3346	9.380	9.360	9.380	9.250	9.610	15,261,822	9.3346	-1.47%
2025-08-21	0	9.520	9.510	9.520	9.420	9.580	8,052,401	76,639,474	9.5176	9.520	9.510	9.520	9.420	9.580	8,052,401	9.5176	0.32%
2025-08-20	0	9.490	9.480	9.490	9.210	9.490	8,297,458	77,519,678	9.3426	9.490	9.480	9.490	9.210	9.490	8,297,458	9.3426	1.28%
2025-08-19	0	9.370	9.370	9.380	9.320	9.510	5,629,634	52,862,080	9.3900	9.370	9.370	9.380	9.320	9.510	5,629,634	9.3900	-0.85%
2025-08-18	0	9.450	9.440	9.450	9.410	9.590	8,240,200	78,128,682	9.4814	9.450	9.440	9.450	9.410	9.590	8,240,200	9.4814	-0.11%
2025-08-15	0	9.460	9.450	9.460	9.320	9.630	9,159,400	86,003,255	9.3896	9.460	9.450	9.460	9.320	9.630	9,159,400	9.3896	-1.15%
2025-08-14	0	9.570	9.570	9.580	9.460	9.760	13,092,969	125,135,475	9.5575	9.570	9.570	9.580	9.460	9.760	13,092,969	9.5575	0.21%
2025-08-13	0	9.550	9.550	9.560	9.300	9.690	24,095,039	227,971,388	9.4613	9.550	9.550	9.560	9.300	9.690	24,095,039	9.4613	0.00%
2025-08-12	0	9.550	9.540	9.550	9.480	9.650	11,364,000	108,713,983	9.5665	9.550	9.540	9.550	9.480	9.650	11,364,000	9.5665	-0.10%
2025-08-11	0	9.560	9.540	9.560	9.470	9.980	15,145,000	144,780,500	9.5596	9.560	9.540	9.560	9.470	9.980	15,145,000	9.5596	-3.14%
2025-08-08	0	9.870	9.870	9.880	9.710	10.16	11,806,900	115,994,510	9.8243	9.870	9.870	9.880	9.710	10.16	11,806,900	9.8243	-1.60%
2025-08-07	0	10.03	10.00	10.03	9.980	10.42	11,487,666	115,985,285	10.097	10.03	10.00	10.03	9.980	10.42	11,487,666	10.097	-0.50%
2025-08-06	0	10.08	10.06	10.08	9.930	10.36	15,942,480	159,779,584	10.022	10.08	10.06	10.08	9.930	10.36	15,942,480	10.022	-2.89%
2025-08-05	0	10.38	10.36	10.38	9.940	10.40	14,146,057	145,161,859	10.262	10.38	10.36	10.38	9.940	10.40	14,146,057	10.262	1.37%
2025-08-04	0	10.24	10.21	10.24	9.860	10.27	7,663,000	78,071,498	10.188	10.24	10.21	10.24	9.860	10.27	7,663,000	10.188	2.71%
2025-08-01	0	9.970	9.950	9.970	9.920	10.22	5,419,200	54,266,357	10.014	9.970	9.950	9.970	9.920	10.22	5,419,200	10.014	-1.87%
2025-07-31	0	10.16	10.14	10.16	9.980	10.46	12,820,089	129,810,890	10.126	10.16	10.14	10.16	9.980	10.46	12,820,089	10.126	-2.50%
2025-07-30	0	10.42	10.38	10.42	10.12	10.44	7,956,658	82,073,109	10.315	10.42	10.38	10.42	10.12	10.44	7,956,658	10.315	0.77%
2025-07-29	0	10.34	10.32	10.34	9.880	10.44	14,283,226	146,398,124	10.250	10.34	10.32	10.34	9.880	10.44	14,283,226	10.250	4.55%
2025-07-28	0	9.890	9.880	9.890	9.410	10.00	10,609,093	104,561,255	9.8558	9.890	9.880	9.890	9.410	10.00	10,609,093	9.8558	5.10%
2025-07-25	0	9.410	9.400	9.410	9.340	9.680	11,089,131	104,751,551	9.4463	9.410	9.400	9.410	9.340	9.680	11,089,131	9.4463	-2.89%
2025-07-24	0	9.690	9.680	9.690	9.530	9.900	11,270,000	109,038,513	9.6751	9.690	9.680	9.690	9.530	9.900	11,270,000	9.6751	-1.22%
2025-07-23	0	9.810	9.810	9.820	9.710	10.42	16,167,470	159,855,309	9.8875	9.810	9.810	9.820	9.710	10.42	16,167,470	9.8875	-4.57%
2025-07-22	0	10.28	10.26	10.28	9.820	10.38	8,646,797	88,425,571	10.226	10.28	10.26	10.28	9.820	10.38	8,646,797	10.226	3.84%
2025-07-21	0	9.900	9.900	9.910	9.850	10.66	18,119,031	182,756,229	10.086	9.900	9.900	9.910	9.850	10.66	18,119,031	10.086	-6.43%
2025-07-18	0	10.58	10.58	10.60	10.50	10.76	3,650,751	38,728,940	10.608	10.58	10.58	10.60	10.50	10.76	3,650,751	10.608	-0.94%
2025-07-17	0	10.68	10.66	10.68	10.08	10.74	13,182,675	139,753,805	10.601	10.68	10.66	10.68	10.08	10.74	13,182,675	10.601	5.95%
2025-07-16	0	10.08	10.04	10.08	9.930	10.12	5,056,972	50,711,038	10.028	10.08	10.04	10.08	9.930	10.12	5,056,972	10.028	0.60%
2025-07-15	0	10.02	10.02	10.04	9.880	10.10	2,558,369	25,597,897	10.006	10.02	10.02	10.04	9.880	10.10	2,558,369	10.006	0.70%
2025-07-14	0	9.950	9.940	9.950	9.860	10.16	4,175,501	41,630,420	9.9702	9.950	9.940	9.950	9.860	10.16	4,175,501	9.9702	-0.30%
2025-07-11	0	9.980	9.980	9.990	9.870	10.16	7,769,762	77,731,490	10.004	9.980	9.980	9.990	9.870	10.16	7,769,762	10.004	2.02%
2025-07-10	0	10.10	10.10	10.12	9.920	10.36	6,744,313	68,665,649	10.181	9.782	9.782	9.801	9.608	10.03	6,963,562	9.8607	1.92%
2025-07-09	0	9.910	9.900	9.910	9.860	10.14	5,831,124	58,045,551	9.9544	9.598	9.588	9.598	9.550	9.821	6,020,686	9.6410	-2.27%
2025-07-08	0	10.14	10.14	10.16	9.490	10.20	13,969,236	140,071,555	10.027	9.821	9.821	9.840	9.191	9.879	14,423,358	9.7114	6.74%
2025-07-07	0	9.500	9.430	9.500	9.430	9.720	3,935,476	37,641,624	9.5647	9.201	9.133	9.201	9.133	9.414	4,063,413	9.2635	-1.25%
2025-07-04	0	9.620	9.610	9.620	9.570	10.06	9,100,081	88,597,593	9.7359	9.317	9.307	9.317	9.269	9.743	9,395,913	9.4294	-3.99%
2025-07-03	0	10.02	10.00	10.02	9.650	10.06	7,858,171	78,226,581	9.9548	9.705	9.685	9.705	9.346	9.743	8,113,630	9.6414	2.87%
2025-07-02	0	9.740	9.730	9.740	9.210	9.800	9,932,300	95,480,528	9.6131	9.433	9.424	9.433	8.920	9.491	10,255,186	9.3105	2.10%
2025-06-30	0	9.540	9.540	9.550	9.220	9.560	7,702,744	73,145,752	9.4961	9.240	9.240	9.249	8.930	9.259	7,953,150	9.1971	2.14%
2025-06-27	0	9.340	9.330	9.340	9.120	9.490	9,146,270	84,994,329	9.2928	9.046	9.036	9.046	8.833	9.191	9,443,603	9.0002	0.97%
2025-06-26	0	9.250	9.240	9.260	9.150	9.420	3,908,279	36,277,965	9.2823	8.959	8.949	8.968	8.862	9.123	4,035,332	8.9901	-1.28%
2025-06-25	0	9.370	9.370	9.380	9.300	9.680	5,468,268	51,836,808	9.4796	9.075	9.075	9.085	9.007	9.375	5,646,034	9.1811	-1.68%
2025-06-24	0	9.530	9.520	9.530	9.300	9.650	4,480,754	42,695,549	9.5287	9.230	9.220	9.230	9.007	9.346	4,626,417	9.2286	2.03%
2025-06-23	0	9.340	9.320	9.340	9.170	9.430	4,239,548	39,402,805	9.2941	9.046	9.027	9.046	8.881	9.133	4,377,370	9.0015	0.11%
2025-06-20	0	9.330	9.290	9.330	9.170	9.410	19,018,931	177,128,884	9.3133	9.036	8.998	9.036	8.881	9.114	19,637,212	9.0201	1.41%
2025-06-19	0	9.200	9.190	9.200	9.150	9.490	5,947,440	55,171,327	9.2765	8.910	8.901	8.910	8.862	9.191	6,140,783	8.9844	-3.06%
2025-06-18	0	9.490	9.470	9.490	9.260	9.600	7,296,079	68,999,125	9.4570	9.191	9.172	9.191	8.968	9.298	7,533,265	9.1593	-0.11%
2025-06-17	0	9.500	9.490	9.500	9.500	9.700	4,872,028	46,653,935	9.5759	9.201	9.191	9.201	9.201	9.395	5,030,411	9.2744	-1.04%
2025-06-16	0	9.600	9.600	9.620	9.290	9.720	9,183,134	87,220,262	9.4979	9.298	9.298	9.317	8.998	9.414	9,481,666	9.1988	0.42%
2025-06-13	0	9.560	9.550	9.560	9.190	9.600	10,059,369	94,111,522	9.3556	9.259	9.249	9.259	8.901	9.298	10,386,386	9.0610	0.84%
2025-06-12	0	9.480	9.470	9.480	9.440	9.800	6,984,000	66,679,567	9.5475	9.182	9.172	9.182	9.143	9.491	7,211,041	9.2469	-2.87%
2025-06-11	0	9.760	9.720	9.760	9.520	9.820	5,993,507	58,313,391	9.7294	9.453	9.414	9.453	9.220	9.511	6,188,348	9.4231	0.72%
2025-06-10	0	9.690	9.680	9.690	9.530	9.890	8,800,800	84,745,055	9.6292	9.385	9.375	9.385	9.230	9.579	9,086,902	9.3261	-1.22%
2025-06-09	0	9.810	9.780	9.810	9.570	9.940	5,407,974	52,777,245	9.7592	9.501	9.472	9.501	9.269	9.627	5,583,780	9.4519	1.13%
2025-06-06	0	9.700	9.690	9.700	9.570	9.750	3,835,500	37,060,110	9.6624	9.395	9.385	9.395	9.269	9.443	3,960,187	9.3582	0.52%
2025-06-05	0	9.650	9.640	9.650	9.580	10.08	14,944,215	144,826,082	9.6911	9.346	9.336	9.346	9.278	9.763	15,430,032	9.3860	-4.08%
2025-06-04	0	10.06	10.04	10.06	9.660	10.36	18,597,691	184,519,862	9.9217	9.743	9.724	9.743	9.356	10.03	19,202,278	9.6093	-2.90%
2025-06-03	0	10.36	10.34	10.36	10.04	10.42	7,232,000	74,207,080	10.261	10.03	10.01	10.03	9.724	10.09	7,467,103	9.9379	0.39%
2025-06-02	0	10.32	10.30	10.32	9.950	10.36	2,629,600	26,813,790	10.197	9.995	9.976	9.995	9.637	10.03	2,715,085	9.8759	0.98%
2025-05-30	0	10.22	10.18	10.22	10.02	10.32	5,626,000	57,124,576	10.154	9.898	9.859	9.898	9.705	9.995	5,808,894	9.8340	-0.97%
2025-05-29	0	10.32	10.32	10.34	10.28	10.52	3,881,000	40,408,307	10.412	9.995	9.995	10.01	9.956	10.19	4,007,166	10.084	-0.58%
2025-05-28	0	10.38	10.36	10.38	10.14	10.64	6,059,750	62,847,321	10.371	10.05	10.03	10.05	9.821	10.30	6,256,745	10.045	0.58%
2025-05-27	0	10.32	10.30	10.32	10.16	10.38	4,634,400	47,552,412	10.261	9.995	9.976	9.995	9.840	10.05	4,785,058	9.9377	0.58%
2025-05-26	0	10.26	10.24	10.26	10.20	10.76	10,285,651	106,762,221	10.380	9.937	9.918	9.937	9.879	10.42	10,620,024	10.053	-4.65%
2025-05-23	0	10.76	10.74	10.76	10.62	10.94	3,051,893	32,719,236	10.721	10.42	10.40	10.42	10.29	10.60	3,151,106	10.383	-0.74%
2025-05-22	0	10.84	10.82	10.84	10.78	11.12	3,798,533	41,556,796	10.940	10.50	10.48	10.50	10.44	10.77	3,922,018	10.596	-1.45%
2025-05-21	0	11.00	11.00	11.02	10.90	11.22	7,787,206	86,081,806	11.054	10.65	10.65	10.67	10.56	10.87	8,040,358	10.706	-0.36%
2025-05-20	0	11.04	11.02	11.04	10.76	11.18	8,586,554	94,759,956	11.036	10.69	10.67	10.69	10.42	10.83	8,865,692	10.688	2.60%
2025-05-19	0	10.76	10.76	10.80	10.18	10.86	8,788,351	93,503,192	10.639	10.42	10.42	10.46	9.859	10.52	9,074,049	10.304	5.08%
2025-05-16	0	10.24	10.22	10.24	10.06	10.40	5,911,000	60,374,649	10.214	9.918	9.898	9.918	9.743	10.07	6,103,159	9.8924	-1.73%
2025-05-15	0	10.42	10.40	10.42	10.34	10.56	2,774,485	28,931,602	10.428	10.09	10.07	10.09	10.01	10.23	2,864,680	10.099	0.00%
2025-05-14	0	10.42	10.42	10.46	10.14	10.54	8,516,800	88,445,490	10.385	10.09	10.09	10.13	9.821	10.21	8,793,670	10.058	0.00%
2025-05-13	0	10.42	10.40	10.42	10.36	10.82	6,862,669	71,888,731	10.475	10.09	10.07	10.09	10.03	10.48	7,085,765	10.146	-2.25%
2025-05-12	0	10.66	10.64	10.66	10.10	10.74	14,699,979	154,683,520	10.523	10.32	10.30	10.32	9.782	10.40	15,177,856	10.191	3.70%
2025-05-09	0	10.28	10.24	10.28	9.790	10.42	12,801,590	130,483,757	10.193	9.956	9.918	9.956	9.482	10.09	13,217,753	9.8719	4.79%
2025-05-08	0	9.810	9.810	9.820	9.470	9.940	16,038,584	156,426,664	9.7531	9.501	9.501	9.511	9.172	9.627	16,559,977	9.4461	2.19%
2025-05-07	0	9.600	9.570	9.600	9.520	10.04	12,825,730	124,852,073	9.7345	9.298	9.269	9.298	9.220	9.724	13,242,678	9.4280	-3.23%
2025-05-06	0	9.920	9.900	9.920	9.830	10.46	12,272,953	123,541,938	10.066	9.608	9.588	9.608	9.521	10.13	12,671,931	9.7493	-0.40%
2025-05-02	0	9.960	9.960	9.980	9.630	10.08	5,568,014	55,271,557	9.9266	9.646	9.646	9.666	9.327	9.763	5,749,023	9.6141	1.53%
2025-04-30	0	9.810	9.810	9.820	9.620	10.62	35,241,391	354,078,795	10.047	9.501	9.501	9.511	9.317	10.29	36,387,042	9.7309	1.45%
2025-04-29	0	9.670	9.670	9.680	9.330	9.770	11,219,900	108,490,992	9.6695	9.366	9.366	9.375	9.036	9.462	11,584,644	9.3651	2.44%
2025-04-28	0	9.440	9.430	9.440	8.790	9.550	16,401,445	152,488,791	9.2973	9.143	9.133	9.143	8.513	9.249	16,934,634	9.0046	6.67%
2025-04-25	0	8.850	8.840	8.850	8.750	9.210	9,959,333	89,101,075	8.9465	8.571	8.562	8.571	8.475	8.920	10,283,098	8.6648	-3.91%
2025-04-24	0	9.210	9.200	9.220	8.760	9.290	22,749,978	206,213,111	9.0643	8.920	8.910	8.930	8.484	8.998	23,489,550	8.7789	4.19%
2025-04-23	0	8.840	8.830	8.840	8.490	9.010	21,143,575	186,753,858	8.8327	8.562	8.552	8.562	8.223	8.726	21,830,925	8.5546	5.74%
2025-04-22	0	8.360	8.360	8.380	8.150	8.670	18,725,198	157,839,411	8.4293	8.097	8.097	8.116	7.893	8.397	19,333,930	8.1639	2.58%
2025-04-17	0	8.150	8.140	8.150	7.870	8.260	16,295,044	132,064,278	8.1046	7.893	7.884	7.893	7.622	8.000	16,824,775	7.8494	0.87%
2025-04-16	0	8.080	8.060	8.100	7.760	8.170	16,500,733	131,796,770	7.9873	7.826	7.806	7.845	7.516	7.913	17,037,150	7.7358	-1.10%
2025-04-15	0	8.170	8.170	8.190	7.880	8.290	13,738,915	111,957,813	8.1490	7.913	7.913	7.932	7.632	8.029	14,185,549	7.8924	0.86%
2025-04-14	0	8.100	8.100	8.120	8.040	8.420	23,928,789	196,862,536	8.2270	7.845	7.845	7.864	7.787	8.155	24,706,683	7.9680	1.89%
2025-04-11	0	7.950	7.950	7.960	7.710	8.200	45,163,000	359,448,698	7.9589	7.700	7.700	7.709	7.467	7.942	46,631,190	7.7083	-3.40%
2025-04-10	0	8.230	8.230	8.240	7.520	9.220	74,891,919	637,940,456	8.5181	7.971	7.971	7.981	7.283	8.930	77,326,557	8.2500	25.84%
2025-04-09	0	6.540	6.540	6.590	6.090	6.650	40,151,000	254,011,369	6.3264	6.334	6.334	6.383	5.898	6.441	41,456,256	6.1272	-1.65%
2025-04-08	0	6.650	6.640	6.650	6.400	7.080	32,798,034	217,013,359	6.6167	6.441	6.431	6.441	6.198	6.857	33,864,255	6.4083	-2.06%
2025-04-07	0	6.790	6.790	6.820	6.720	7.380	39,288,085	275,877,368	7.0219	6.576	6.576	6.605	6.508	7.148	40,565,289	6.8008	-17.20%
2025-04-03	0	8.200	8.200	8.210	7.370	8.550	47,420,724	379,382,859	8.0004	7.942	7.942	7.952	7.138	8.281	48,962,310	7.7485	-9.19%
2025-04-02	0	9.030	9.000	9.030	8.970	9.310	13,181,726	119,541,952	9.0688	8.746	8.717	8.746	8.688	9.017	13,610,247	8.7832	-2.48%
2025-04-01	0	9.260	9.200	9.260	9.100	9.680	15,485,543	144,571,835	9.3359	8.968	8.910	8.968	8.813	9.375	15,988,958	9.0420	-1.17%
2025-03-31	0	9.370	9.330	9.370	8.910	9.400	17,291,195	160,631,415	9.2898	9.075	9.036	9.075	8.629	9.104	17,853,309	8.9973	-0.32%
2025-03-28	0	9.400	9.400	9.420	9.070	9.500	14,132,394	131,966,664	9.3379	9.104	9.104	9.123	8.784	9.201	14,591,820	9.0439	1.84%
2025-03-27	0	9.230	9.200	9.230	8.890	9.400	19,821,333	182,601,134	9.2124	8.939	8.910	8.939	8.610	9.104	20,465,699	8.9223	4.18%
2025-03-26	0	8.860	8.840	8.860	8.620	8.970	10,586,400	92,940,490	8.7792	8.581	8.562	8.581	8.349	8.688	10,930,550	8.5028	0.45%
2025-03-25	0	8.820	8.810	8.820	8.720	9.400	32,606,128	297,353,111	9.1195	8.542	8.533	8.542	8.445	9.104	33,666,110	8.8324	-0.90%
2025-03-24	0	8.900	8.900	8.920	7.820	9.000	47,444,447	405,177,374	8.5400	8.620	8.620	8.639	7.574	8.717	48,986,804	8.2712	13.52%
2025-03-21	0	7.840	7.820	7.840	7.680	8.170	16,440,876	128,961,635	7.8440	7.593	7.574	7.593	7.438	7.913	16,975,347	7.5970	-5.43%
2025-03-20	0	8.290	8.280	8.290	8.000	8.300	15,620,113	128,850,835	8.2490	8.029	8.019	8.029	7.748	8.039	16,127,902	7.9893	3.24%
2025-03-19	0	8.030	8.020	8.030	7.750	8.050	12,401,099	98,789,495	7.9662	7.777	7.767	7.777	7.506	7.797	12,804,242	7.7154	1.39%
2025-03-18	0	7.920	7.900	7.920	7.450	7.980	10,014,171	77,871,479	7.7761	7.671	7.651	7.671	7.215	7.729	10,339,719	7.5313	5.32%
2025-03-17	0	7.520	7.510	7.520	7.300	7.700	7,042,000	52,339,453	7.4325	7.283	7.274	7.283	7.070	7.458	7,270,926	7.1985	0.27%
2025-03-14	0	7.500	7.490	7.500	7.280	7.570	8,558,532	63,910,048	7.4674	7.264	7.254	7.264	7.051	7.332	8,836,759	7.2323	1.63%
2025-03-13	0	7.380	7.370	7.380	7.270	7.500	6,060,000	44,571,174	7.3550	7.148	7.138	7.148	7.041	7.264	6,257,003	7.1234	-1.07%
2025-03-12	0	7.460	7.460	7.470	7.370	8.020	9,515,500	73,184,494	7.6911	7.225	7.225	7.235	7.138	7.767	9,824,836	7.4489	-0.93%
2025-03-11	0	7.530	7.530	7.550	7.150	7.600	7,765,066	57,759,306	7.4384	7.293	7.293	7.312	6.925	7.361	8,017,498	7.2042	2.17%
2025-03-10	0	7.370	7.360	7.370	7.230	7.510	5,543,000	40,766,295	7.3546	7.138	7.128	7.138	7.002	7.274	5,723,196	7.1230	1.10%
2025-03-07	0	7.290	7.290	7.300	7.260	7.500	7,774,000	56,968,447	7.3281	7.060	7.060	7.070	7.031	7.264	8,026,723	7.0973	-3.32%
2025-03-06	0	7.540	7.540	7.550	7.320	7.600	8,216,600	61,783,460	7.5193	7.303	7.303	7.312	7.090	7.361	8,483,711	7.2826	1.75%
2025-03-05	0	7.410	7.410	7.420	7.220	7.470	5,461,500	40,401,273	7.3975	7.177	7.177	7.186	6.993	7.235	5,639,046	7.1646	2.21%
2025-03-04	0	7.250	7.240	7.260	7.140	7.460	4,062,590	29,465,611	7.2529	7.022	7.012	7.031	6.915	7.225	4,194,659	7.0246	-1.49%
2025-03-03	0	7.360	7.350	7.360	7.060	7.490	11,533,000	85,045,941	7.3741	7.128	7.119	7.128	6.838	7.254	11,907,923	7.1420	4.25%
2025-02-28	0	7.060	7.060	7.070	7.030	7.580	13,469,709	96,454,386	7.1608	6.838	6.838	6.847	6.809	7.341	13,907,592	6.9354	-7.23%
2025-02-27	0	7.610	7.560	7.610	7.370	7.800	8,309,097	62,656,227	7.5407	7.370	7.322	7.370	7.138	7.554	8,579,215	7.3033	1.33%
2025-02-26	0	7.510	7.450	7.510	7.350	7.660	15,106,312	113,139,923	7.4896	7.274	7.215	7.274	7.119	7.419	15,597,398	7.2538	-1.31%
2025-02-25	0	7.610	7.610	7.620	7.380	7.720	9,187,552	69,529,527	7.5678	7.370	7.370	7.380	7.148	7.477	9,486,227	7.3295	-0.13%
2025-02-24	0	7.620	7.610	7.620	7.330	7.760	13,673,498	102,942,769	7.5286	7.380	7.370	7.380	7.099	7.516	14,118,005	7.2916	-1.80%
2025-02-21	0	7.760	7.750	7.760	7.010	7.800	20,043,904	151,402,431	7.5535	7.516	7.506	7.516	6.789	7.554	20,695,505	7.3157	2.65%
2025-02-20	0	7.560	7.560	7.570	7.450	8.000	19,602,764	150,850,199	7.6954	7.322	7.322	7.332	7.215	7.748	20,240,024	7.4531	0.53%
2025-02-19	0	7.520	7.510	7.520	7.250	7.600	23,649,882	177,542,876	7.5071	7.283	7.274	7.283	7.022	7.361	24,418,709	7.2708	2.45%
2025-02-18	0	7.340	7.330	7.340	6.830	7.500	37,942,073	272,760,507	7.1889	7.109	7.099	7.109	6.615	7.264	39,175,520	6.9625	11.55%
2025-02-17	0	6.580	6.560	6.620	6.210	6.700	8,048,700	52,638,552	6.5400	6.373	6.353	6.412	6.014	6.489	8,310,353	6.3341	-0.15%
2025-02-14	0	6.590	6.590	6.600	6.500	6.750	8,419,314	55,524,171	6.5949	6.383	6.383	6.392	6.295	6.537	8,693,015	6.3872	0.46%
2025-02-13	0	6.560	6.560	6.590	6.540	6.900	8,013,700	54,076,885	6.7481	6.353	6.353	6.383	6.334	6.683	8,274,215	6.5356	-4.51%
2025-02-12	0	6.870	6.840	6.870	6.650	7.020	8,971,110	61,701,421	6.8778	6.654	6.625	6.654	6.441	6.799	9,262,749	6.6612	1.93%
2025-02-11	0	6.740	6.740	6.750	6.700	6.930	6,158,200	41,715,515	6.7740	6.528	6.528	6.537	6.489	6.712	6,358,395	6.5607	-2.60%
2025-02-10	0	6.920	6.920	6.940	6.640	7.000	11,588,200	79,791,308	6.8856	6.702	6.702	6.721	6.431	6.780	11,964,917	6.6688	4.85%
2025-02-07	0	6.600	6.580	6.600	6.460	6.730	11,290,845	74,339,877	6.5841	6.392	6.373	6.392	6.257	6.518	11,657,896	6.3768	-1.64%
2025-02-06	0	6.710	6.710	6.720	6.660	7.100	11,486,000	78,061,971	6.7963	6.499	6.499	6.508	6.450	6.876	11,859,395	6.5823	-1.32%
2025-02-05	0	6.800	6.780	6.800	6.620	6.850	6,077,333	41,125,689	6.7671	6.586	6.567	6.586	6.412	6.634	6,274,899	6.5540	-0.29%
2025-02-04	0	6.820	6.810	6.820	6.680	6.910	2,660,288	18,116,096	6.8098	6.605	6.596	6.605	6.470	6.692	2,746,770	6.5954	1.49%
2025-02-03	0	6.720	6.720	6.730	6.560	6.780	3,417,200	22,726,892	6.6507	6.508	6.508	6.518	6.353	6.567	3,528,289	6.4413	-0.88%
2025-01-28	0	6.780	6.780	6.820	6.720	6.880	1,333,000	9,026,680	6.7717	6.567	6.567	6.605	6.508	6.663	1,376,334	6.5585	-1.60%
2025-01-27	0	6.890	6.880	6.890	6.780	7.090	7,537,012	52,467,324	6.9613	6.673	6.663	6.673	6.567	6.867	7,782,030	6.7421	0.44%
2025-01-24	0	6.860	6.860	6.870	6.650	6.930	6,728,000	45,981,145	6.8343	6.644	6.644	6.654	6.441	6.712	6,946,718	6.6191	2.39%
2025-01-23	0	6.700	6.690	6.700	6.640	7.100	12,440,654	84,272,569	6.7740	6.489	6.479	6.489	6.431	6.876	12,845,083	6.5607	-4.56%
2025-01-22	0	7.020	7.020	7.030	6.760	7.180	15,180,000	105,641,636	6.9593	6.799	6.799	6.809	6.547	6.954	15,673,482	6.7402	-0.14%
2025-01-21	0	7.030	7.020	7.030	6.550	7.100	19,788,627	137,312,209	6.9389	6.809	6.799	6.809	6.344	6.876	20,431,929	6.7205	7.33%
2025-01-20	0	6.550	6.550	6.560	6.510	6.800	8,484,987	56,331,328	6.6389	6.344	6.344	6.353	6.305	6.586	8,760,823	6.4299	-1.06%
2025-01-17	0	6.620	6.620	6.630	6.250	6.740	16,082,111	105,447,655	6.5568	6.412	6.412	6.421	6.053	6.528	16,604,919	6.3504	5.75%
2025-01-16	0	6.260	6.250	6.260	5.870	6.320	10,686,438	65,894,716	6.1662	6.063	6.053	6.063	5.685	6.121	11,033,840	5.9721	7.75%
2025-01-15	0	5.810	5.810	5.840	5.650	5.860	3,413,000	19,771,201	5.7929	5.627	5.627	5.656	5.472	5.675	3,523,952	5.6105	-0.34%
2025-01-14	0	5.830	5.820	5.830	5.580	5.900	7,843,400	45,546,900	5.8070	5.646	5.637	5.646	5.404	5.714	8,098,379	5.6242	1.57%
2025-01-13	0	5.740	5.730	5.740	5.660	5.800	5,001,675	28,658,762	5.7298	5.559	5.550	5.559	5.482	5.617	5,164,273	5.5494	-1.54%
2025-01-10	0	5.830	5.830	5.850	5.690	6.010	9,785,000	57,360,719	5.8621	5.646	5.646	5.666	5.511	5.821	10,103,098	5.6775	1.75%
2025-01-09	0	5.730	5.730	5.750	5.620	6.240	31,684,000	183,408,614	5.7887	5.550	5.550	5.569	5.443	6.044	32,714,005	5.6064	-9.19%
2025-01-08	0	6.310	6.300	6.320	6.160	6.390	7,447,500	46,683,210	6.2683	6.111	6.102	6.121	5.966	6.189	7,689,608	6.0709	1.61%
2025-01-07	0	6.210	6.190	6.210	6.150	6.620	15,496,116	98,883,501	6.3812	6.014	5.995	6.014	5.956	6.412	15,999,874	6.1803	-1.11%
2025-01-06	0	6.280	6.280	6.300	6.040	6.330	3,310,500	20,475,311	6.1850	6.082	6.082	6.102	5.850	6.131	3,418,120	5.9902	1.62%
2025-01-03	0	6.180	6.150	6.180	6.110	6.450	8,390,887	52,372,406	6.2416	5.985	5.956	5.985	5.918	6.247	8,663,664	6.0451	-0.96%
2025-01-02	0	6.240	6.160	6.240	6.060	6.400	7,264,009	44,868,322	6.1768	6.044	5.966	6.044	5.869	6.198	7,500,152	5.9823	-1.73%
2024-12-31	0	6.350	6.260	6.350	6.210	6.390	4,339,000	27,454,582	6.3274	6.150	6.063	6.150	6.014	6.189	4,480,055	6.1282	1.11%
2024-12-30	0	6.280	6.280	6.300	6.180	6.440	5,792,575	36,665,661	6.3298	6.082	6.082	6.102	5.985	6.237	5,980,884	6.1305	0.96%
2024-12-27	0	6.220	6.220	6.260	6.020	6.300	12,518,575	77,168,109	6.1643	6.024	6.024	6.063	5.830	6.102	12,925,537	5.9702	0.16%
2024-12-24	0	6.210	6.210	6.220	6.080	6.270	2,052,700	12,722,968	6.1982	6.014	6.014	6.024	5.889	6.073	2,119,431	6.0030	-0.48%
2024-12-23	0	6.240	6.240	6.250	5.880	6.300	11,055,046	68,860,018	6.2288	6.044	6.044	6.053	5.695	6.102	11,414,431	6.0327	5.05%
2024-12-20	0	5.940	5.940	5.950	5.860	6.200	11,245,051	67,632,988	6.0145	5.753	5.753	5.763	5.675	6.005	11,610,613	5.8251	-1.00%
2024-12-19	0	6.000	5.990	6.000	5.910	6.050	7,658,000	45,711,884	5.9692	5.811	5.801	5.811	5.724	5.860	7,906,952	5.7812	-1.32%
2024-12-18	0	6.080	6.060	6.080	6.040	6.210	4,993,174	30,473,007	6.1029	5.889	5.869	5.889	5.850	6.014	5,155,496	5.9108	-0.98%
2024-12-17	0	6.140	6.130	6.140	5.800	6.340	14,860,270	91,204,761	6.1375	5.947	5.937	5.947	5.617	6.140	15,343,358	5.9443	4.96%
2024-12-16	0	5.850	5.840	5.850	5.740	6.050	8,265,000	48,185,292	5.8300	5.666	5.656	5.666	5.559	5.860	8,533,684	5.6465	-2.01%
2024-12-13	0	5.970	5.940	5.970	5.900	6.030	11,759,629	70,323,256	5.9801	5.782	5.753	5.782	5.714	5.840	12,141,919	5.7918	0.51%
2024-12-12	0	5.940	5.940	5.950	5.590	6.050	19,379,720	114,624,228	5.9146	5.753	5.753	5.763	5.414	5.860	20,009,729	5.7284	5.51%
2024-12-11	0	5.630	5.620	5.630	5.230	5.740	17,399,400	97,984,215	5.6315	5.453	5.443	5.453	5.065	5.559	17,965,032	5.4542	7.44%
2024-12-10	0	5.240	5.240	5.260	5.220	5.420	8,977,000	47,749,097	5.3190	5.075	5.075	5.094	5.056	5.249	9,268,831	5.1516	0.77%
2024-12-09	0	5.200	5.180	5.200	4.970	5.210	7,321,780	37,166,954	5.0762	5.036	5.017	5.036	4.814	5.046	7,559,801	4.9164	2.36%
2024-12-06	0	5.080	5.080	5.090	5.050	5.190	5,043,000	25,716,775	5.0995	4.920	4.920	4.930	4.891	5.027	5,206,941	4.9389	-0.97%
2024-12-05	0	5.130	5.130	5.140	5.080	5.280	3,738,000	19,242,002	5.1477	4.968	4.968	4.978	4.920	5.114	3,859,517	4.9856	-1.72%
2024-12-04	0	5.220	5.220	5.230	5.200	5.300	2,714,000	14,222,276	5.2403	5.056	5.056	5.065	5.036	5.133	2,802,229	5.0753	-0.57%
2024-12-03	0	5.250	5.250	5.270	5.130	5.280	4,038,000	21,076,122	5.2194	5.085	5.085	5.104	4.968	5.114	4,169,270	5.0551	1.94%
2024-12-02	0	5.150	5.140	5.150	5.060	5.220	2,348,000	11,991,210	5.1070	4.988	4.978	4.988	4.901	5.056	2,424,330	4.9462	0.00%
2024-11-29	0	5.150	5.110	5.150	5.010	5.280	4,834,666	25,045,293	5.1804	4.988	4.949	4.988	4.852	5.114	4,991,835	5.0173	1.78%
2024-11-28	0	5.060	5.030	5.060	5.010	5.220	4,154,200	21,270,067	5.1201	4.901	4.872	4.901	4.852	5.056	4,289,248	4.9589	-2.32%
2024-11-27	0	5.180	5.140	5.180	4.920	5.240	7,089,200	36,161,943	5.1010	5.017	4.978	5.017	4.765	5.075	7,319,661	4.9404	5.71%
2024-11-26	0	4.900	4.900	4.910	4.850	5.050	16,456,600	80,581,903	4.8966	4.746	4.746	4.755	4.697	4.891	16,991,582	4.7425	-4.48%
2024-11-25	0	5.130	5.130	5.140	5.070	5.220	2,355,775	12,110,010	5.1406	4.968	4.968	4.978	4.910	5.056	2,432,358	4.9787	0.00%
2024-11-22	0	5.130	5.120	5.130	5.110	5.300	4,735,000	24,566,980	5.1884	4.968	4.959	4.968	4.949	5.133	4,888,929	5.0250	-2.47%
2024-11-21	0	5.260	5.250	5.260	5.250	5.400	3,221,417	17,203,443	5.3403	5.094	5.085	5.094	5.085	5.230	3,326,141	5.1722	-1.50%
2024-11-20	0	5.340	5.300	5.340	5.260	5.390	2,157,000	11,513,920	5.3379	5.172	5.133	5.172	5.094	5.220	2,227,121	5.1699	0.00%
2024-11-19	0	5.340	5.330	5.340	5.240	5.520	2,940,000	15,730,940	5.3507	5.172	5.162	5.172	5.075	5.346	3,035,576	5.1822	-1.48%
2024-11-18	0	5.420	5.420	5.440	5.140	5.520	12,726,200	69,180,720	5.4361	5.249	5.249	5.269	4.978	5.346	13,139,912	5.2649	3.63%
2024-11-15	0	5.230	5.220	5.230	4.950	5.270	6,651,000	34,388,995	5.1705	5.065	5.056	5.065	4.794	5.104	6,867,215	5.0077	3.36%
2024-11-14	0	5.060	5.060	5.080	5.040	5.340	7,691,000	39,827,154	5.1784	4.901	4.901	4.920	4.881	5.172	7,941,024	5.0154	-4.89%
2024-11-13	0	5.320	5.300	5.320	5.140	5.340	6,548,567	34,597,121	5.2832	5.152	5.133	5.152	4.978	5.172	6,761,452	5.1168	2.11%
2024-11-12	0	5.210	5.200	5.210	5.100	5.330	9,046,000	47,320,288	5.2311	5.046	5.036	5.046	4.939	5.162	9,340,074	5.0664	0.97%
2024-11-11	0	5.160	5.120	5.160	5.090	5.280	15,195,000	78,222,960	5.1479	4.998	4.959	4.998	4.930	5.114	15,688,970	4.9859	-2.46%
2024-11-08	0	5.290	5.290	5.300	5.200	5.590	14,455,000	76,699,674	5.3061	5.123	5.123	5.133	5.036	5.414	14,924,913	5.1390	-3.29%
2024-11-07	0	5.470	5.470	5.500	5.200	5.620	15,988,000	86,669,140	5.4209	5.298	5.298	5.327	5.036	5.443	16,507,749	5.2502	-2.32%
2024-11-06	0	5.600	5.590	5.600	5.580	6.100	10,681,143	61,616,650	5.7687	5.424	5.414	5.424	5.404	5.908	11,028,373	5.5871	-5.72%
2024-11-05	0	5.940	5.930	5.940	5.710	6.040	6,584,468	38,928,255	5.9121	5.753	5.743	5.753	5.530	5.850	6,798,520	5.7260	2.41%
2024-11-04	0	5.800	5.800	5.810	5.500	5.850	5,190,000	29,647,293	5.7124	5.617	5.617	5.627	5.327	5.666	5,358,720	5.5325	4.32%
2024-11-01	0	5.560	5.530	5.560	5.460	5.620	3,421,300	19,026,615	5.5612	5.385	5.356	5.385	5.288	5.443	3,532,522	5.3861	0.72%
2024-10-31	0	5.520	5.510	5.540	5.420	5.610	3,682,419	20,409,320	5.5424	5.346	5.337	5.366	5.249	5.433	3,802,130	5.3679	0.55%
2024-10-30	0	5.490	5.450	5.490	5.330	5.600	9,853,386	53,585,645	5.4383	5.317	5.278	5.317	5.162	5.424	10,173,707	5.2671	0.18%
2024-10-29	0	5.480	5.450	5.480	5.410	5.860	7,095,732	39,480,839	5.5640	5.307	5.278	5.307	5.240	5.675	7,326,405	5.3888	-5.19%
2024-10-28	0	5.780	5.780	5.830	5.640	5.900	10,368,876	59,843,365	5.7714	5.598	5.598	5.646	5.462	5.714	10,705,955	5.5897	1.40%
2024-10-25	0	5.700	5.670	5.700	5.650	5.950	3,211,397	18,452,034	5.7458	5.521	5.491	5.521	5.472	5.763	3,315,795	5.5649	-0.35%
2024-10-24	0	5.720	5.710	5.720	5.690	6.060	7,249,920	42,182,263	5.8183	5.540	5.530	5.540	5.511	5.869	7,485,605	5.6351	-4.19%
2024-10-23	0	5.970	5.940	5.970	5.470	5.990	15,980,173	93,797,940	5.8696	5.782	5.753	5.782	5.298	5.801	16,499,667	5.6848	8.55%
2024-10-22	0	5.500	5.490	5.500	5.270	5.620	5,017,047	27,576,026	5.4965	5.327	5.317	5.327	5.104	5.443	5,180,145	5.3234	3.77%
2024-10-21	0	5.300	5.300	5.320	5.100	5.430	5,127,000	27,287,106	5.3222	5.133	5.133	5.152	4.939	5.259	5,293,672	5.1547	-0.75%
2024-10-18	0	5.340	5.320	5.340	4.940	5.360	9,217,711	47,864,940	5.1927	5.172	5.152	5.172	4.784	5.191	9,517,367	5.0292	8.32%
2024-10-17	0	4.930	4.920	4.930	4.810	5.180	4,438,000	22,413,308	5.0503	4.775	4.765	4.775	4.659	5.017	4,582,274	4.8913	-1.20%
2024-10-16	0	4.990	4.980	4.990	4.720	5.010	5,343,393	26,358,515	4.9329	4.833	4.823	4.833	4.571	4.852	5,517,100	4.7776	3.31%
2024-10-15	0	4.830	4.820	4.830	4.800	5.030	12,586,800	61,486,440	4.8850	4.678	4.668	4.678	4.649	4.872	12,995,980	4.7312	-3.40%
2024-10-14	0	5.000	4.990	5.000	4.870	5.280	10,753,457	54,077,043	5.0288	4.843	4.833	4.843	4.717	5.114	11,103,038	4.8705	-2.91%
2024-10-10	0	5.150	5.140	5.150	5.090	5.450	20,420,323	107,287,411	5.2540	4.988	4.978	4.988	4.930	5.278	21,084,161	5.0885	-1.90%
2024-10-09	0	5.250	5.250	5.260	5.130	5.690	11,665,800	62,378,979	5.3472	5.085	5.085	5.094	4.968	5.511	12,045,040	5.1788	-3.67%
2024-10-08	0	5.450	5.450	5.480	5.120	6.020	24,887,650	138,572,246	5.5679	5.278	5.278	5.307	4.959	5.830	25,696,715	5.3926	-7.78%
2024-10-07	0	5.910	5.910	5.940	5.700	5.990	4,663,138	27,206,895	5.8345	5.724	5.724	5.753	5.521	5.801	4,814,731	5.6508	2.07%
2024-10-04	0	5.790	5.790	5.800	5.520	5.800	3,885,372	22,127,325	5.6950	5.608	5.608	5.617	5.346	5.617	4,011,680	5.5157	3.76%
2024-10-03	0	5.580	5.550	5.580	5.350	5.990	6,212,310	34,623,273	5.5733	5.404	5.375	5.404	5.182	5.801	6,414,264	5.3979	-6.06%
2024-10-02	0	5.940	5.920	5.940	5.670	5.980	5,359,587	31,404,032	5.8594	5.753	5.734	5.753	5.491	5.792	5,533,820	5.6749	3.66%
2024-09-30	0	5.730	5.730	5.740	5.620	6.040	20,929,170	121,754,993	5.8175	5.550	5.550	5.559	5.443	5.850	21,609,550	5.6343	2.32%
2024-09-27	0	5.600	5.600	5.610	5.100	5.650	23,914,947	130,238,849	5.4459	5.424	5.424	5.433	4.939	5.472	24,692,391	5.2745	12.00%
2024-09-26	0	5.000	4.990	5.000	4.680	5.030	24,807,274	120,390,983	4.8531	4.843	4.833	4.843	4.533	4.872	25,613,726	4.7003	9.41%
2024-09-25	0	4.570	4.560	4.570	4.450	5.470	61,759,793	295,933,972	4.7917	4.426	4.416	4.426	4.310	5.298	63,767,523	4.6408	-12.45%
2024-09-24	0	5.220	5.220	5.250	5.020	5.380	10,966,421	56,821,893	5.1814	5.056	5.056	5.085	4.862	5.211	11,322,925	5.0183	-0.57%
2024-09-23	0	5.250	5.250	5.290	5.140	5.440	8,469,600	45,124,948	5.3279	5.085	5.085	5.123	4.978	5.269	8,744,936	5.1601	2.94%
2024-09-20	0	5.100	5.090	5.100	4.960	5.260	7,736,607	39,690,461	5.1302	4.939	4.930	4.939	4.804	5.094	7,988,114	4.9687	2.20%
2024-09-19	0	4.990	4.980	4.990	4.700	5.190	5,953,000	29,714,630	4.9915	4.833	4.823	4.833	4.552	5.027	6,146,524	4.8344	6.85%
2024-09-17	0	4.670	4.670	4.690	4.670	4.810	1,061,000	5,020,169	4.7315	4.523	4.523	4.542	4.523	4.659	1,095,492	4.5826	-2.91%
2024-09-16	0	4.810	4.810	4.830	4.780	4.930	1,125,000	5,429,668	4.8264	4.659	4.659	4.678	4.630	4.775	1,161,572	4.6744	-2.43%
2024-09-13	0	4.930	4.900	4.940	4.710	5.010	2,726,586	13,442,062	4.9300	4.775	4.746	4.784	4.562	4.852	2,815,224	4.7748	3.14%
2024-09-12	0	4.780	4.760	4.780	4.600	4.870	3,592,034	17,245,637	4.8011	4.630	4.610	4.630	4.455	4.717	3,708,806	4.6499	2.36%
2024-09-11	0	4.670	4.670	4.680	4.470	4.750	3,637,000	16,975,750	4.6675	4.523	4.523	4.533	4.329	4.600	3,755,234	4.5206	2.19%
2024-09-10	0	4.570	4.560	4.610	4.510	4.700	4,191,878	19,147,753	4.5678	4.426	4.416	4.465	4.368	4.552	4,328,150	4.4240	-2.14%
2024-09-09	0	4.670	4.650	4.670	4.530	4.820	5,157,778	23,903,740	4.6345	4.523	4.504	4.523	4.387	4.668	5,325,451	4.4886	-3.11%
2024-09-05	0	4.820	4.800	4.820	4.710	4.900	3,390,000	16,244,861	4.7920	4.668	4.649	4.668	4.562	4.746	3,500,204	4.6411	0.00%
2024-09-04	0	4.820	4.820	4.830	4.750	4.920	4,730,000	22,944,041	4.8507	4.668	4.668	4.678	4.600	4.765	4,883,766	4.6980	0.63%
2024-09-03	0	4.790	4.790	4.810	4.550	4.810	4,230,007	20,089,105	4.7492	4.639	4.639	4.659	4.407	4.659	4,367,519	4.5997	4.59%
2024-09-02	0	4.580	4.570	4.580	4.510	4.710	6,017,400	27,529,742	4.5750	4.436	4.426	4.436	4.368	4.562	6,213,018	4.4310	-1.72%
2024-08-30	0	4.660	4.660	4.670	4.460	4.830	5,977,000	27,994,940	4.6838	4.513	4.513	4.523	4.320	4.678	6,171,304	4.5363	3.56%
2024-08-29	0	4.500	4.480	4.500	4.360	4.510	2,095,800	9,323,069	4.4485	4.358	4.339	4.358	4.223	4.368	2,163,932	4.3084	2.27%
2024-08-28	0	4.400	4.390	4.400	4.350	4.610	6,533,000	28,988,266	4.4372	4.261	4.252	4.261	4.213	4.465	6,745,379	4.2975	-3.51%
2024-08-27	0	4.560	4.560	4.570	4.420	4.720	6,748,000	30,733,411	4.5544	4.416	4.416	4.426	4.281	4.571	6,967,369	4.4110	-3.18%
2024-08-26	0	4.710	4.680	4.710	4.560	4.920	10,331,200	49,288,587	4.7708	4.562	4.533	4.562	4.416	4.765	10,667,054	4.6206	3.29%
2024-08-23	0	4.560	4.560	4.580	4.410	4.680	7,729,000	34,968,364	4.5243	4.416	4.416	4.436	4.271	4.533	7,980,260	4.3819	-2.56%
2024-08-22	0	4.680	4.670	4.680	4.360	4.680	4,317,338	19,679,846	4.5583	4.533	4.523	4.533	4.223	4.533	4,457,689	4.4148	4.93%
2024-08-21	0	4.460	4.430	4.470	4.360	4.510	3,178,520	14,003,780	4.4058	4.320	4.291	4.329	4.223	4.368	3,281,850	4.2670	-0.89%
2024-08-20	0	4.500	4.450	4.500	4.410	4.680	6,924,480	31,016,285	4.4792	4.358	4.310	4.358	4.271	4.533	7,149,586	4.3382	-3.23%
2024-08-19	0	4.650	4.640	4.650	4.590	4.710	2,784,741	12,909,021	4.6356	4.504	4.494	4.504	4.445	4.562	2,875,269	4.4897	2.20%
2024-08-16	0	4.550	4.510	4.550	4.500	4.620	2,691,000	12,215,650	4.5394	4.407	4.368	4.407	4.358	4.475	2,778,481	4.3965	-0.22%
2024-08-15	0	4.560	4.520	4.560	4.480	4.600	3,061,000	13,886,540	4.5366	4.416	4.378	4.416	4.339	4.455	3,160,509	4.3938	-0.44%
2024-08-14	0	4.580	4.570	4.580	4.510	4.790	2,397,000	10,957,607	4.5714	4.436	4.426	4.436	4.368	4.639	2,474,923	4.4275	-2.55%
2024-08-13	0	4.700	4.700	4.720	4.610	4.850	3,164,000	14,809,765	4.6807	4.552	4.552	4.571	4.465	4.697	3,266,857	4.5333	-3.09%
2024-08-12	0	4.850	4.840	4.850	4.690	4.880	2,681,000	12,955,860	4.8325	4.697	4.688	4.697	4.542	4.726	2,768,156	4.6803	2.75%
2024-08-09	0	4.720	4.720	4.730	4.610	4.840	2,192,482	10,447,675	4.7652	4.571	4.571	4.581	4.465	4.688	2,263,757	4.6152	1.72%
2024-08-08	0	4.640	4.640	4.650	4.410	4.700	5,533,800	25,574,749	4.6216	4.494	4.494	4.504	4.271	4.552	5,713,697	4.4760	-1.07%
2024-08-07	0	4.690	4.690	4.710	4.550	4.800	2,238,110	10,557,789	4.7173	4.542	4.542	4.562	4.407	4.649	2,310,868	4.5688	0.86%
2024-08-06	0	4.650	4.650	4.660	4.600	4.780	3,301,000	15,383,460	4.6602	4.504	4.504	4.513	4.455	4.630	3,408,311	4.5135	0.00%
2024-08-05	0	4.650	4.650	4.670	4.560	4.850	5,253,000	24,606,034	4.6842	4.504	4.504	4.523	4.416	4.697	5,423,768	4.5367	-4.71%
2024-08-02	0	4.880	4.860	4.880	4.710	4.930	3,643,000	17,654,380	4.8461	4.726	4.707	4.726	4.562	4.775	3,761,429	4.6935	-0.41%
2024-08-01	0	4.900	4.890	4.900	4.830	5.200	8,938,417	44,455,733	4.9736	4.746	4.736	4.746	4.678	5.036	9,228,993	4.8170	-5.22%
2024-07-31	0	5.170	5.150	5.170	4.980	5.200	3,432,000	17,534,090	5.1090	5.007	4.988	5.007	4.823	5.036	3,543,570	4.9481	3.61%
2024-07-30	0	4.990	4.950	4.990	4.890	5.140	4,780,327	23,727,293	4.9635	4.833	4.794	4.833	4.736	4.978	4,935,729	4.8073	-2.54%
2024-07-29	0	5.120	5.120	5.130	5.110	5.380	4,278,800	22,289,565	5.2093	4.959	4.959	4.968	4.949	5.211	4,417,898	5.0453	-1.16%
2024-07-26	0	5.180	5.160	5.180	4.980	5.260	9,596,587	49,603,319	5.1689	5.017	4.998	5.017	4.823	5.094	9,908,559	5.0061	5.50%
2024-07-25	0	4.910	4.890	4.910	4.760	5.030	14,235,000	69,463,125	4.8797	4.755	4.736	4.755	4.610	4.872	14,697,761	4.7261	-3.35%
2024-07-24	0	5.080	5.050	5.080	4.940	5.180	7,050,758	35,397,544	5.0204	4.920	4.891	4.920	4.784	5.017	7,279,969	4.8623	-1.74%
2024-07-23	0	5.170	5.130	5.170	5.130	5.460	3,420,000	17,810,070	5.2076	5.007	4.968	5.007	4.968	5.288	3,531,180	5.0437	-3.54%
2024-07-22	0	5.360	5.350	5.360	4.900	5.380	11,226,484	57,625,493	5.1330	5.191	5.182	5.191	4.746	5.211	11,591,442	4.9714	3.28%
2024-07-19	0	5.190	5.180	5.190	5.100	5.420	6,296,000	33,043,960	5.2484	5.027	5.017	5.027	4.939	5.249	6,500,675	5.0832	-2.81%
2024-07-18	0	5.340	5.330	5.340	5.160	5.490	9,775,000	52,502,220	5.3711	5.172	5.162	5.172	4.998	5.317	10,092,772	5.2020	2.69%
2024-07-17	0	5.200	5.200	5.240	5.140	5.500	12,123,000	64,088,500	5.2865	5.036	5.036	5.075	4.978	5.327	12,517,103	5.1201	-1.89%
2024-07-16	0	5.300	5.290	5.300	5.200	6.210	31,810,667	172,059,748	5.4089	5.133	5.123	5.133	5.036	6.014	32,844,790	5.2386	-12.40%
2024-07-15	0	6.050	6.050	6.060	5.930	6.150	2,399,900	14,552,715	6.0639	5.860	5.860	5.869	5.743	5.956	2,477,918	5.8730	-1.63%
2024-07-12	0	6.150	6.140	6.150	6.050	6.230	3,602,118	22,121,136	6.1411	5.956	5.947	5.956	5.860	6.034	3,719,218	5.9478	0.99%
2024-07-11	0	6.090	6.090	6.100	6.020	6.230	5,048,912	30,958,374	6.1317	5.898	5.898	5.908	5.830	6.034	5,213,046	5.9386	1.50%
2024-07-10	0	6.000	6.000	6.020	5.940	6.220	4,517,522	27,195,070	6.0199	5.811	5.811	5.830	5.753	6.024	4,664,381	5.8304	-0.50%
2024-07-09	0	6.030	6.030	6.040	5.800	6.080	7,783,072	46,628,708	5.9910	5.840	5.840	5.850	5.617	5.889	8,036,089	5.8024	3.97%
2024-07-08	0	5.800	5.800	5.830	5.750	5.900	4,380,604	25,558,863	5.8346	5.617	5.617	5.646	5.569	5.714	4,523,012	5.6509	-1.02%
2024-07-05	0	5.860	5.860	5.870	5.720	6.000	5,135,408	30,061,016	5.8537	5.675	5.675	5.685	5.540	5.811	5,302,353	5.6694	-0.34%
2024-07-04	0	6.040	6.040	6.050	5.930	6.180	3,626,681	21,952,636	6.0531	5.695	5.695	5.704	5.591	5.827	3,846,473	5.7072	0.67%
2024-07-03	0	6.000	6.000	6.020	5.860	6.180	9,244,629	55,304,202	5.9823	5.657	5.657	5.676	5.525	5.827	9,804,892	5.6405	-0.83%
2024-07-02	0	6.050	6.050	6.060	5.950	6.440	12,481,049	76,163,797	6.1024	5.704	5.704	5.714	5.610	6.072	13,237,453	5.7537	-4.27%
2024-06-28	0	6.320	6.320	6.330	6.240	6.500	8,950,582	57,051,910	6.3741	5.959	5.959	5.968	5.883	6.129	9,493,025	6.0099	0.00%
2024-06-27	0	6.320	6.310	6.320	6.140	6.500	11,739,410	73,950,911	6.2994	5.959	5.949	5.959	5.789	6.129	12,450,867	5.9394	0.00%
2024-06-26	0	6.320	6.320	6.330	6.210	6.530	6,987,183	44,258,202	6.3342	5.959	5.959	5.968	5.855	6.157	7,410,635	5.9723	-3.22%
2024-06-25	0	6.530	6.520	6.530	6.440	6.680	6,350,734	41,575,403	6.5466	6.157	6.147	6.157	6.072	6.298	6,735,615	6.1725	1.24%
2024-06-24	0	6.450	6.450	6.470	6.030	6.670	15,709,340	99,376,383	6.3259	6.081	6.081	6.100	5.685	6.289	16,661,391	5.9645	-4.44%
2024-06-21	0	6.750	6.740	6.750	6.450	6.970	14,603,343	98,597,059	6.7517	6.364	6.355	6.364	6.081	6.572	15,488,366	6.3659	3.21%
2024-06-20	0	6.540	6.540	6.550	6.250	6.700	14,895,166	96,969,395	6.5101	6.166	6.166	6.176	5.893	6.317	15,797,875	6.1381	4.64%
2024-06-19	0	6.250	6.250	6.270	6.190	6.500	5,394,400	34,215,882	6.3429	5.893	5.893	5.912	5.836	6.129	5,721,323	5.9804	-0.95%
2024-06-18	0	6.310	6.300	6.330	6.220	6.450	3,657,632	23,206,135	6.3446	5.949	5.940	5.968	5.865	6.081	3,879,300	5.9820	1.12%
2024-06-17	0	6.240	6.240	6.250	6.210	6.570	7,470,000	47,510,988	6.3602	5.883	5.883	5.893	5.855	6.195	7,922,713	5.9968	-3.85%
2024-06-14	0	6.490	6.450	6.490	6.000	6.500	21,560,980	136,396,761	6.3261	6.119	6.081	6.119	5.657	6.129	22,867,665	5.9646	7.81%
2024-06-13	0	6.020	6.010	6.030	5.880	6.160	3,522,524	21,102,775	5.9908	5.676	5.667	5.685	5.544	5.808	3,736,004	5.6485	0.00%
2024-06-12	0	6.020	6.010	6.020	5.760	6.160	7,116,883	42,764,285	6.0089	5.676	5.667	5.676	5.431	5.808	7,548,196	5.6655	4.33%
2024-06-11	0	5.770	5.770	5.780	5.620	6.040	8,276,154	47,886,724	5.7861	5.440	5.440	5.450	5.299	5.695	8,777,723	5.4555	-3.67%
2024-06-07	0	5.990	5.990	6.000	5.940	6.250	8,318,577	50,532,334	6.0746	5.648	5.648	5.657	5.601	5.893	8,822,717	5.7275	-0.66%
2024-06-06	0	6.030	6.030	6.040	5.750	6.080	6,239,479	37,386,971	5.9920	5.685	5.685	5.695	5.421	5.733	6,617,617	5.6496	4.87%
2024-06-05	0	5.750	5.740	5.750	5.750	5.970	2,100,000	12,290,860	5.8528	5.421	5.412	5.421	5.421	5.629	2,227,269	5.5184	-1.71%
2024-06-04	0	5.850	5.840	5.850	5.660	5.990	4,028,000	23,421,864	5.8148	5.516	5.506	5.516	5.337	5.648	4,272,114	5.4825	3.54%
2024-06-03	0	5.650	5.630	5.650	5.620	5.850	2,900,000	16,623,875	5.7324	5.327	5.308	5.327	5.299	5.516	3,075,752	5.4048	-0.18%
2024-05-31	0	5.660	5.660	5.670	5.650	5.900	3,876,500	22,199,320	5.7266	5.337	5.337	5.346	5.327	5.563	4,111,432	5.3994	-1.39%
2024-05-30	0	5.740	5.740	5.760	5.660	5.910	4,285,900	24,933,823	5.8176	5.412	5.412	5.431	5.337	5.572	4,545,643	5.4852	-1.20%
2024-05-29	0	5.810	5.810	5.820	5.690	5.990	5,729,200	33,415,446	5.8325	5.478	5.478	5.487	5.365	5.648	6,076,413	5.4992	-1.69%
2024-05-28	0	5.910	5.910	5.920	5.770	6.020	7,953,697	47,254,812	5.9412	5.572	5.572	5.582	5.440	5.676	8,435,724	5.6017	1.72%
2024-05-27	0	5.810	5.790	5.810	5.400	5.850	5,208,059	29,759,666	5.7142	5.478	5.459	5.478	5.091	5.516	5,523,689	5.3876	5.64%
2024-05-24	0	5.500	5.500	5.520	5.490	5.650	3,930,853	21,908,959	5.5736	5.186	5.186	5.205	5.176	5.327	4,169,079	5.2551	-0.54%
2024-05-23	0	5.530	5.520	5.560	5.270	5.620	4,800,800	26,302,426	5.4788	5.214	5.205	5.242	4.969	5.299	5,091,748	5.1657	0.73%
2024-05-22	0	5.490	5.440	5.500	5.330	5.630	7,838,000	42,852,444	5.4673	5.176	5.129	5.186	5.025	5.308	8,313,015	5.1549	-0.36%
2024-05-21	0	5.510	5.510	5.530	5.420	5.850	8,761,000	48,505,940	5.5366	5.195	5.195	5.214	5.110	5.516	9,291,953	5.2202	-5.81%
2024-05-20	0	5.850	5.850	5.860	5.620	6.080	12,619,489	74,741,265	5.9227	5.516	5.516	5.525	5.299	5.733	13,384,283	5.5843	4.09%
2024-05-17	0	5.620	5.590	5.620	5.400	6.000	28,791,880	161,397,180	5.6056	5.299	5.271	5.299	5.091	5.657	30,536,788	5.2853	-6.02%
2024-05-16	0	5.980	5.980	5.990	5.880	6.270	10,587,518	63,862,656	6.0319	5.638	5.638	5.648	5.544	5.912	11,229,166	5.6872	-4.17%
2024-05-14	0	6.240	6.230	6.240	6.130	6.350	5,723,587	35,643,029	6.2274	5.883	5.874	5.883	5.780	5.987	6,070,460	5.8716	0.00%
2024-05-13	0	6.240	6.230	6.240	5.660	6.270	16,558,398	100,572,758	6.0738	5.883	5.874	5.883	5.337	5.912	17,561,906	5.7268	9.09%
2024-05-10	0	5.720	5.720	5.770	5.690	5.920	13,747,626	80,217,813	5.8350	5.393	5.393	5.440	5.365	5.582	14,580,789	5.5016	0.35%
2024-05-09	0	5.700	5.700	5.720	5.410	5.780	11,763,298	66,543,048	5.6568	5.374	5.374	5.393	5.101	5.450	12,476,203	5.3336	4.97%
2024-05-08	0	5.430	5.430	5.460	5.250	5.520	7,796,035	42,557,099	5.4588	5.120	5.120	5.148	4.950	5.205	8,268,507	5.1469	1.12%
2024-05-07	0	5.370	5.360	5.370	5.300	5.510	9,002,852	48,684,208	5.4076	5.063	5.054	5.063	4.997	5.195	9,548,462	5.0986	-1.29%
2024-05-06	0	5.440	5.430	5.440	5.080	5.480	9,196,017	49,472,698	5.3798	5.129	5.120	5.129	4.790	5.167	9,753,334	5.0724	3.03%
2024-05-03	0	5.280	5.280	5.300	5.180	5.330	2,181,045	11,478,455	5.2628	4.978	4.978	4.997	4.884	5.025	2,313,225	4.9621	-0.75%
2024-05-02	0	5.320	5.310	5.330	5.120	5.410	7,182,297	38,125,256	5.3082	5.016	5.007	5.025	4.827	5.101	7,617,574	5.0049	2.90%
2024-04-30	0	5.170	5.160	5.170	5.020	5.170	6,104,833	31,236,022	5.1166	4.875	4.865	4.875	4.733	4.875	6,474,811	4.8242	1.97%
2024-04-29	0	5.070	5.040	5.070	4.970	5.130	4,762,781	23,981,938	5.0353	4.780	4.752	4.780	4.686	4.837	5,051,425	4.7476	0.40%
2024-04-26	0	5.050	5.040	5.050	4.870	5.170	6,543,445	33,042,804	5.0498	4.761	4.752	4.761	4.592	4.875	6,940,005	4.7612	0.40%
2024-04-25	0	5.030	5.020	5.030	4.980	5.180	6,524,860	32,921,182	5.0455	4.743	4.733	4.743	4.695	4.884	6,920,294	4.7572	-0.20%
2024-04-24	0	5.040	5.040	5.050	4.880	5.150	8,773,799	43,938,026	5.0079	4.752	4.752	4.761	4.601	4.856	9,305,528	4.7217	1.61%
2024-04-23	0	4.960	4.950	4.960	4.800	5.140	17,459,600	86,420,273	4.9497	4.677	4.667	4.677	4.526	4.846	18,517,724	4.6669	-2.75%
2024-04-22	0	5.100	5.100	5.110	5.070	5.280	20,402,158	105,651,408	5.1784	4.809	4.809	4.818	4.780	4.978	21,638,614	4.8825	-0.58%
2024-04-19	0	5.130	5.110	5.130	4.970	5.190	8,900,752	45,273,099	5.0864	4.837	4.818	4.837	4.686	4.893	9,440,175	4.7958	0.39%
2024-04-18	0	5.110	5.100	5.110	4.950	5.190	11,600,030	59,059,072	5.0913	4.818	4.809	4.818	4.667	4.893	12,303,040	4.8004	3.02%
2024-04-17	0	4.960	4.960	4.980	4.650	4.990	12,449,902	60,748,241	4.8794	4.677	4.677	4.695	4.384	4.705	13,204,418	4.6006	5.76%
2024-04-16	0	4.690	4.690	4.710	4.500	4.780	13,666,938	64,123,874	4.6919	4.422	4.422	4.441	4.243	4.507	14,495,211	4.4238	3.53%
2024-04-15	0	4.530	4.530	4.550	4.300	4.700	14,985,427	68,033,864	4.5400	4.271	4.271	4.290	4.054	4.431	15,893,606	4.2806	2.49%
2024-04-12	0	4.420	4.420	4.430	4.200	4.450	9,104,250	39,641,082	4.3541	4.167	4.167	4.177	3.960	4.196	9,656,005	4.1053	2.79%
2024-04-11	0	4.300	4.300	4.310	4.140	4.330	6,856,787	28,997,096	4.2290	4.054	4.054	4.064	3.903	4.083	7,272,337	3.9873	0.23%
2024-04-10	0	4.290	4.280	4.290	4.190	4.370	10,067,342	43,304,532	4.3015	4.045	4.035	4.045	3.951	4.120	10,677,465	4.0557	0.23%
2024-04-09	0	4.280	4.280	4.290	3.940	4.290	20,416,554	84,720,469	4.1496	4.035	4.035	4.045	3.715	4.045	21,653,882	3.9125	5.42%
2024-04-08	0	4.060	4.060	4.070	3.860	4.140	12,877,441	51,754,569	4.0190	3.828	3.828	3.837	3.639	3.903	13,657,868	3.7894	4.10%
2024-04-05	0	3.900	3.900	3.910	3.720	4.000	3,938,072	15,442,044	3.9212	3.677	3.677	3.687	3.507	3.771	4,176,736	3.6972	0.78%
2024-04-03	0	3.870	3.870	3.880	3.530	3.940	25,990,151	99,295,287	3.8205	3.649	3.649	3.658	3.328	3.715	27,565,262	3.6022	8.40%
2024-04-02	0	3.570	3.570	3.610	3.000	3.640	45,399,356	153,016,746	3.3705	3.366	3.366	3.404	2.829	3.432	48,150,746	3.1779	26.15%
2024-03-28	0	2.830	2.830	2.860	2.810	3.000	3,781,500	10,926,108	2.8894	2.668	2.668	2.697	2.649	2.829	4,010,675	2.7243	-3.08%
2024-03-27	0	2.920	2.890	2.920	2.870	2.960	882,600	2,562,025	2.9028	2.753	2.725	2.753	2.706	2.791	936,089	2.7369	1.04%
2024-03-26	0	2.890	2.880	2.930	2.870	2.960	925,400	2,690,040	2.9069	2.725	2.715	2.763	2.706	2.791	981,483	2.7408	-1.37%
2024-03-25	0	2.930	2.930	2.940	2.930	2.990	422,400	1,247,856	2.9542	2.763	2.763	2.772	2.763	2.819	447,999	2.7854	-2.33%
2024-03-22	0	3.000	2.990	3.000	2.940	3.040	1,197,400	3,587,808	2.9963	2.829	2.819	2.829	2.772	2.866	1,269,967	2.8251	-1.32%
2024-03-21	0	3.040	3.020	3.040	2.970	3.040	1,597,200	4,808,348	3.0105	2.866	2.847	2.866	2.800	2.866	1,693,997	2.8385	3.75%
2024-03-20	0	2.930	2.930	2.960	2.910	2.980	1,008,000	2,967,280	2.9437	2.763	2.763	2.791	2.744	2.810	1,069,089	2.7755	0.00%
2024-03-19	0	2.930	2.930	2.950	2.910	3.050	2,421,579	7,142,271	2.9494	2.763	2.763	2.781	2.744	2.876	2,568,337	2.7809	-3.62%
2024-03-18	0	3.040	3.040	3.050	3.020	3.090	859,358	2,618,758	3.0473	2.866	2.866	2.876	2.847	2.913	911,439	2.8732	-0.65%
2024-03-15	0	3.060	3.050	3.060	2.960	3.060	976,000	2,945,630	3.0181	2.885	2.876	2.885	2.791	2.885	1,035,150	2.8456	1.32%
2024-03-14	0	3.020	3.020	3.030	3.000	3.140	1,472,000	4,517,717	3.0691	2.847	2.847	2.857	2.829	2.961	1,561,209	2.8937	-2.58%
2024-03-13	0	3.100	3.080	3.100	3.000	3.140	3,602,200	11,102,576	3.0822	2.923	2.904	2.923	2.829	2.961	3,820,508	2.9060	2.99%
2024-03-12	0	3.010	3.010	3.020	2.950	3.050	2,915,800	8,752,397	3.0017	2.838	2.838	2.847	2.781	2.876	3,092,510	2.8302	1.35%
2024-03-11	0	2.970	2.970	2.980	2.850	2.990	2,015,000	5,919,150	2.9375	2.800	2.800	2.810	2.687	2.819	2,137,117	2.7697	1.71%
2024-03-08	0	2.920	2.920	2.940	2.840	2.960	2,124,000	6,187,300	2.9130	2.753	2.753	2.772	2.678	2.791	2,252,723	2.7466	2.82%
2024-03-07	0	2.840	2.840	2.850	2.830	2.910	1,135,000	3,248,520	2.8621	2.678	2.678	2.687	2.668	2.744	1,203,786	2.6986	-1.05%
2024-03-06	0	2.870	2.850	2.890	2.840	3.000	1,474,200	4,277,757	2.9017	2.706	2.687	2.725	2.678	2.829	1,563,543	2.7359	1.41%
2024-03-05	0	2.830	2.830	2.880	2.830	2.930	1,611,200	4,632,204	2.8750	2.668	2.668	2.715	2.668	2.763	1,708,845	2.7107	-4.39%
2024-03-04	0	2.960	2.940	2.960	2.900	3.020	3,626,000	10,767,550	2.9695	2.791	2.772	2.791	2.734	2.847	3,845,751	2.7999	0.68%
2024-03-01	0	2.940	2.940	2.950	2.870	2.940	1,560,100	4,566,788	2.9272	2.772	2.772	2.781	2.706	2.772	1,654,649	2.7600	2.44%
2024-02-29	0	2.870	2.870	2.890	2.800	2.950	3,592,000	10,410,420	2.8982	2.706	2.706	2.725	2.640	2.781	3,809,690	2.7326	1.77%
2024-02-28	0	2.820	2.810	2.840	2.810	2.980	1,651,000	4,782,480	2.8967	2.659	2.649	2.678	2.649	2.810	1,751,057	2.7312	-3.09%
2024-02-27	0	2.910	2.910	2.920	2.820	3.020	2,550,000	7,359,030	2.8859	2.744	2.744	2.753	2.659	2.847	2,704,541	2.7210	1.04%
2024-02-26	0	2.880	2.880	2.890	2.810	3.270	6,765,000	19,982,830	2.9539	2.715	2.715	2.725	2.649	3.083	7,174,987	2.7851	5.11%
2024-02-23	0	2.740	2.700	2.750	2.650	2.740	2,161,000	5,808,760	2.6880	2.583	2.546	2.593	2.499	2.583	2,291,966	2.5344	0.37%
2024-02-22	0	2.730	2.700	2.730	2.680	2.750	747,600	2,023,730	2.7070	2.574	2.546	2.574	2.527	2.593	792,908	2.5523	1.11%
2024-02-21	0	2.700	2.670	2.700	2.670	2.770	1,687,000	4,584,622	2.7176	2.546	2.517	2.546	2.517	2.612	1,789,239	2.5623	1.89%
2024-02-20	0	2.650	2.650	2.670	2.630	2.680	1,012,000	2,692,890	2.6610	2.499	2.499	2.517	2.480	2.527	1,073,331	2.5089	-1.85%
2024-02-19	0	2.700	2.690	2.700	2.550	2.750	2,875,200	7,688,730	2.6742	2.546	2.536	2.546	2.404	2.593	3,049,449	2.5214	3.85%
2024-02-16	0	2.600	2.590	2.600	2.530	2.630	288,068	748,793	2.5994	2.451	2.442	2.451	2.385	2.480	305,526	2.4508	2.77%
2024-02-15	0	2.530	2.530	2.560	2.500	2.580	256,000	648,192	2.5320	2.385	2.385	2.414	2.357	2.433	271,515	2.3873	-1.56%
2024-02-14	0	2.570	2.560	2.580	2.550	2.720	554,043	1,428,282	2.5779	2.423	2.414	2.433	2.404	2.565	587,620	2.4306	-0.77%
2024-02-09	0	2.590	2.580	2.600	2.560	2.600	150,000	387,410	2.5827	2.442	2.433	2.451	2.414	2.451	159,091	2.4352	-2.26%
2024-02-08	0	2.650	2.650	2.670	2.620	2.710	1,195,000	3,202,796	2.6802	2.499	2.499	2.517	2.470	2.555	1,267,422	2.5270	0.00%
2024-02-07	0	2.650	2.650	2.660	2.610	2.730	1,852,221	4,945,894	2.6703	2.499	2.499	2.508	2.461	2.574	1,964,473	2.5177	-0.75%
2024-02-06	0	2.670	2.650	2.670	2.550	2.710	2,400,558	6,360,937	2.6498	2.517	2.499	2.517	2.404	2.555	2,546,042	2.4984	5.12%
2024-02-05	0	2.540	2.540	2.550	2.490	2.590	2,414,000	6,168,700	2.5554	2.395	2.395	2.404	2.348	2.442	2,560,298	2.4094	-1.93%
2024-02-02	0	2.590	2.590	2.610	2.540	2.650	2,732,000	7,105,400	2.6008	2.442	2.442	2.461	2.395	2.499	2,897,571	2.4522	-0.38%
2024-02-01	0	2.600	2.590	2.600	2.410	2.620	4,820,000	12,333,220	2.5588	2.451	2.442	2.451	2.272	2.470	5,112,112	2.4125	6.12%
2024-01-31	0	2.450	2.450	2.460	2.360	2.520	7,171,000	17,553,710	2.4479	2.310	2.310	2.319	2.225	2.376	7,605,592	2.3080	3.38%
2024-01-30	0	2.370	2.360	2.370	2.330	2.480	2,889,000	6,875,190	2.3798	2.235	2.225	2.235	2.197	2.338	3,064,085	2.2438	-0.84%
2024-01-29	0	2.390	2.390	2.400	2.380	2.520	1,692,000	4,081,100	2.4120	2.253	2.253	2.263	2.244	2.376	1,794,542	2.2742	-4.40%
2024-01-26	0	2.500	2.490	2.500	2.330	2.540	8,908,000	21,976,399	2.4670	2.357	2.348	2.357	2.197	2.395	9,447,862	2.3261	7.76%
2024-01-25	0	2.320	2.320	2.330	2.270	2.350	811,000	1,882,645	2.3214	2.187	2.187	2.197	2.140	2.216	860,150	2.1887	0.87%
2024-01-24	0	2.300	2.300	2.310	2.220	2.320	723,000	1,646,620	2.2775	2.169	2.169	2.178	2.093	2.187	766,817	2.1473	1.32%
2024-01-23	0	2.270	2.240	2.270	2.170	2.270	643,000	1,443,255	2.2446	2.140	2.112	2.140	2.046	2.140	681,968	2.1163	4.61%
2024-01-22	0	2.170	2.170	2.180	2.160	2.250	1,292,000	2,844,092	2.2013	2.046	2.046	2.055	2.037	2.121	1,370,301	2.0755	-3.56%
2024-01-19	0	2.250	2.220	2.250	2.210	2.300	1,345,000	3,001,599	2.2317	2.121	2.093	2.121	2.084	2.169	1,426,513	2.1042	-1.32%
2024-01-18	0	2.280	2.250	2.280	2.230	2.350	2,110,269	4,775,869	2.2632	2.150	2.121	2.150	2.103	2.216	2,238,160	2.1338	-0.44%
2024-01-17	0	2.290	2.280	2.290	2.270	2.380	2,231,118	5,116,181	2.2931	2.159	2.150	2.159	2.140	2.244	2,366,333	2.1621	-3.78%
2024-01-16	0	2.380	2.380	2.400	2.380	2.430	738,900	1,768,174	2.3930	2.244	2.244	2.263	2.244	2.291	783,680	2.2562	-2.86%
2024-01-15	0	2.450	2.410	2.450	2.400	2.450	823,000	1,992,538	2.4211	2.310	2.272	2.310	2.263	2.310	872,877	2.2827	1.24%
2024-01-12	0	2.420	2.420	2.440	2.400	2.460	1,314,952	3,176,763	2.4159	2.282	2.282	2.301	2.263	2.319	1,394,644	2.2778	-0.41%
2024-01-11	0	2.430	2.430	2.450	2.390	2.460	514,800	1,253,252	2.4344	2.291	2.291	2.310	2.253	2.319	545,999	2.2953	0.83%
2024-01-10	0	2.410	2.390	2.410	2.380	2.430	980,200	2,359,280	2.4069	2.272	2.253	2.272	2.244	2.291	1,039,604	2.2694	0.84%
2024-01-09	0	2.390	2.390	2.410	2.380	2.450	1,040,000	2,506,760	2.4103	2.253	2.253	2.272	2.244	2.310	1,103,028	2.2726	-1.24%
2024-01-08	0	2.420	2.420	2.440	2.400	2.490	894,000	2,171,655	2.4291	2.282	2.282	2.301	2.263	2.348	948,180	2.2903	-1.22%
2024-01-05	0	2.450	2.440	2.460	2.440	2.510	695,000	1,715,900	2.4689	2.310	2.301	2.319	2.301	2.367	737,120	2.3278	-1.61%
2024-01-04	0	2.490	2.490	2.520	2.480	2.580	1,235,000	3,110,810	2.5189	2.348	2.348	2.376	2.338	2.433	1,309,846	2.3749	-1.97%
2024-01-03	0	2.540	2.520	2.540	2.500	2.580	667,000	1,683,160	2.5235	2.395	2.376	2.395	2.357	2.433	707,423	2.3793	0.00%
2024-01-02	0	2.540	2.510	2.540	2.480	2.570	1,031,000	2,592,440	2.5145	2.395	2.367	2.395	2.338	2.423	1,093,483	2.3708	-0.39%
2023-12-29	0	2.550	2.550	2.580	2.550	2.630	698,000	1,799,060	2.5774	2.404	2.404	2.433	2.404	2.480	740,302	2.4302	-0.78%
2023-12-28	0	2.570	2.550	2.570	2.440	2.600	2,198,000	5,592,025	2.5441	2.423	2.404	2.423	2.301	2.451	2,331,208	2.3988	4.90%
2023-12-27	0	2.450	2.430	2.450	2.430	2.490	4,348,400	10,724,779	2.4664	2.310	2.291	2.310	2.291	2.348	4,611,931	2.3254	0.00%
2023-12-22	0	2.450	2.440	2.450	2.430	2.450	3,792,000	9,285,650	2.4487	2.310	2.301	2.310	2.291	2.310	4,021,811	2.3088	-0.41%
2023-12-21	0	2.460	2.440	2.460	2.410	2.470	1,115,400	2,715,108	2.4342	2.319	2.301	2.319	2.272	2.329	1,182,998	2.2951	0.41%
2023-12-20	0	2.450	2.430	2.450	2.420	2.570	1,404,000	3,429,220	2.4425	2.310	2.291	2.310	2.282	2.423	1,489,088	2.3029	0.41%
2023-12-19	0	2.440	2.430	2.440	2.420	2.540	947,600	2,319,625	2.4479	2.301	2.291	2.301	2.282	2.395	1,005,029	2.3080	-1.21%
2023-12-18	0	2.470	2.450	2.470	2.420	2.500	2,355,000	5,777,110	2.4531	2.329	2.310	2.329	2.282	2.357	2,497,723	2.3130	-0.80%
2023-12-15	0	2.490	2.490	2.500	2.480	2.570	1,616,000	4,063,460	2.5145	2.348	2.348	2.357	2.338	2.423	1,713,936	2.3708	0.40%
2023-12-14	0	2.480	2.470	2.480	2.460	2.490	1,359,000	3,368,290	2.4785	2.338	2.329	2.338	2.319	2.348	1,441,361	2.3369	1.64%
2023-12-13	0	2.440	2.430	2.450	2.430	2.460	549,400	1,340,370	2.4397	2.301	2.291	2.310	2.291	2.319	582,696	2.3003	-0.81%
2023-12-12	0	2.460	2.460	2.480	2.420	2.490	1,946,000	4,794,010	2.4635	2.319	2.319	2.338	2.282	2.348	2,063,936	2.3228	0.00%
2023-12-11	0	2.460	2.440	2.460	2.400	2.550	1,526,000	3,707,843	2.4298	2.319	2.301	2.319	2.263	2.404	1,618,482	2.2909	-0.81%
2023-12-08	0	2.480	2.460	2.480	2.420	2.480	4,533,330	11,112,952	2.4514	2.338	2.319	2.338	2.282	2.338	4,808,069	2.3113	1.64%
2023-12-07	0	2.440	2.430	2.440	2.410	2.510	3,599,343	8,787,412	2.4414	2.301	2.291	2.301	2.272	2.367	3,817,478	2.3019	-2.40%
2023-12-06	0	2.500	2.490	2.500	2.480	2.530	4,855,000	12,153,610	2.5033	2.357	2.348	2.357	2.338	2.385	5,149,233	2.3603	0.00%
2023-12-05	0	2.500	2.490	2.500	2.480	2.610	12,116,800	30,263,877	2.4977	2.357	2.348	2.357	2.338	2.461	12,851,129	2.3550	-4.21%
2023-12-04	0	2.610	2.610	2.620	2.600	2.680	1,717,110	4,510,197	2.6266	2.461	2.461	2.470	2.451	2.527	1,821,174	2.4765	-0.38%
2023-12-01	0	2.620	2.620	2.630	2.620	2.680	2,873,200	7,597,976	2.6444	2.470	2.470	2.480	2.470	2.527	3,047,328	2.4933	-0.76%
2023-11-30	0	2.640	2.630	2.640	2.620	2.660	2,089,000	5,508,910	2.6371	2.489	2.480	2.489	2.470	2.508	2,215,602	2.4864	-0.75%
2023-11-29	0	2.660	2.650	2.660	2.650	2.750	1,869,000	5,006,960	2.6790	2.508	2.499	2.508	2.499	2.593	1,982,269	2.5259	-2.92%
2023-11-28	0	2.740	2.730	2.740	2.730	2.760	538,200	1,478,109	2.7464	2.583	2.574	2.583	2.574	2.602	570,817	2.5895	-0.72%
2023-11-27	0	2.760	2.740	2.760	2.700	2.760	350,000	954,620	2.7275	2.602	2.583	2.602	2.546	2.602	371,211	2.5716	0.73%
2023-11-24	0	2.740	2.730	2.740	2.720	2.790	2,545,600	6,970,980	2.7384	2.583	2.574	2.583	2.565	2.631	2,699,874	2.5820	-1.44%
2023-11-23	0	2.780	2.780	2.810	2.760	2.820	1,490,000	4,150,587	2.7856	2.621	2.621	2.649	2.602	2.659	1,580,300	2.6265	0.72%
2023-11-22	0	2.760	2.760	2.790	2.740	2.860	1,229,000	3,415,149	2.7788	2.602	2.602	2.631	2.583	2.697	1,303,483	2.6200	-3.16%
2023-11-21	0	2.850	2.830	2.850	2.810	2.900	1,767,300	5,063,767	2.8653	2.687	2.668	2.687	2.649	2.734	1,874,406	2.7015	1.06%
2023-11-20	0	2.820	2.820	2.840	2.750	2.850	2,364,000	6,636,446	2.8073	2.659	2.659	2.678	2.593	2.687	2,507,268	2.6469	2.92%
2023-11-17	0	2.740	2.730	2.740	2.720	2.770	1,387,000	3,795,132	2.7362	2.583	2.574	2.583	2.565	2.612	1,471,058	2.5799	-0.36%
2023-11-16	0	2.750	2.750	2.760	2.720	2.800	970,000	2,663,230	2.7456	2.593	2.593	2.602	2.565	2.640	1,028,786	2.5887	-1.79%
2023-11-15	0	2.800	2.780	2.800	2.710	2.800	2,985,600	8,278,111	2.7727	2.640	2.621	2.640	2.555	2.640	3,166,540	2.6142	4.09%
2023-11-14	0	2.690	2.690	2.720	2.660	2.720	1,584,000	4,261,020	2.6900	2.536	2.536	2.565	2.508	2.565	1,679,997	2.5363	0.00%
2023-11-13	0	2.690	2.690	2.710	2.620	2.690	1,181,200	3,130,686	2.6504	2.536	2.536	2.555	2.470	2.536	1,252,786	2.4990	2.28%
2023-11-10	0	2.630	2.620	2.630	2.610	2.690	3,577,000	9,437,760	2.6385	2.480	2.470	2.480	2.461	2.536	3,793,781	2.4877	-2.23%
2023-11-09	0	2.690	2.690	2.700	2.680	2.750	2,809,000	7,602,751	2.7066	2.536	2.536	2.546	2.527	2.593	2,979,237	2.5519	-2.54%
2023-11-08	0	2.760	2.730	2.760	2.720	2.790	3,052,000	8,396,790	2.7512	2.602	2.574	2.602	2.565	2.631	3,236,964	2.5940	0.00%
2023-11-07	0	2.760	2.750	2.760	2.730	2.810	3,571,000	9,855,255	2.7598	2.602	2.593	2.602	2.574	2.649	3,787,417	2.6021	-2.47%
2023-11-06	0	2.830	2.830	2.850	2.780	2.870	3,245,000	9,190,831	2.8323	2.668	2.668	2.687	2.621	2.706	3,441,661	2.6705	2.17%
2023-11-03	0	2.770	2.750	2.770	2.700	2.770	3,077,000	8,420,240	2.7365	2.612	2.593	2.612	2.546	2.612	3,263,479	2.5801	2.59%
2023-11-02	0	2.700	2.670	2.700	2.670	2.710	2,909,000	7,806,290	2.6835	2.546	2.517	2.546	2.517	2.555	3,085,298	2.5302	1.12%
2023-11-01	0	2.670	2.660	2.670	2.620	2.740	2,489,600	6,638,240	2.6664	2.517	2.508	2.517	2.470	2.583	2,640,480	2.5140	-1.84%
2023-10-31	0	2.720	2.710	2.720	2.690	2.800	4,479,667	12,184,547	2.7200	2.565	2.555	2.565	2.536	2.640	4,751,153	2.5645	-2.51%
2023-10-30	0	2.790	2.790	2.800	2.780	2.810	1,659,000	4,637,960	2.7956	2.631	2.631	2.640	2.621	2.649	1,759,542	2.6359	-0.36%
2023-10-27	0	2.800	2.780	2.800	2.740	2.810	1,963,000	5,456,320	2.7796	2.640	2.621	2.640	2.583	2.649	2,081,966	2.6208	1.82%
2023-10-26	0	2.750	2.750	2.760	2.710	2.820	3,605,000	9,878,880	2.7403	2.593	2.593	2.602	2.555	2.659	3,823,478	2.5837	-1.79%
2023-10-25	0	2.800	2.770	2.800	2.760	2.910	4,380,000	12,328,985	2.8148	2.640	2.612	2.640	2.602	2.744	4,645,446	2.6540	-2.78%
2023-10-24	0	2.880	2.850	2.880	2.820	2.920	2,265,000	6,475,110	2.8588	2.715	2.687	2.715	2.659	2.753	2,402,268	2.6954	0.00%
2023-10-20	0	2.880	2.880	2.900	2.870	2.910	606,100	1,752,088	2.8908	2.715	2.715	2.734	2.706	2.744	642,832	2.7256	-1.03%
2023-10-19	0	2.910	2.890	2.910	2.870	2.920	1,286,000	3,723,050	2.8951	2.744	2.725	2.744	2.706	2.753	1,363,937	2.7296	-0.34%
2023-10-18	0	2.920	2.920	2.930	2.910	2.980	867,600	2,546,886	2.9356	2.753	2.753	2.763	2.744	2.810	920,180	2.7678	-2.34%
2023-10-17	0	2.990	2.970	2.990	2.900	2.990	903,400	2,677,968	2.9643	2.819	2.800	2.819	2.734	2.819	958,150	2.7949	4.18%
2023-10-16	0	2.870	2.870	2.890	2.840	2.970	2,838,000	8,185,987	2.8844	2.706	2.706	2.725	2.678	2.800	3,009,995	2.7196	-2.71%
2023-10-13	0	2.950	2.940	2.950	2.930	2.990	2,095,866	6,191,118	2.9540	2.781	2.772	2.781	2.763	2.819	2,222,884	2.7852	-2.32%
2023-10-12	0	3.020	3.020	3.040	2.980	3.090	1,932,937	5,883,827	3.0440	2.847	2.847	2.866	2.810	2.913	2,050,081	2.8700	0.33%
2023-10-11	0	3.010	3.000	3.010	2.990	3.040	2,227,000	6,701,410	3.0092	2.838	2.829	2.838	2.819	2.866	2,361,965	2.8372	1.01%
2023-10-10	0	2.980	2.960	2.980	2.960	3.070	1,881,500	5,635,655	2.9953	2.810	2.791	2.810	2.791	2.895	1,995,527	2.8241	0.34%
2023-10-09	0	2.970	2.970	2.980	2.960	3.000	1,048,000	3,128,600	2.9853	2.800	2.800	2.810	2.791	2.829	1,111,513	2.8147	0.34%
2023-10-06	0	2.960	2.940	2.960	2.920	2.980	225,000	665,220	2.9565	2.791	2.772	2.791	2.753	2.810	238,636	2.7876	1.72%
2023-10-05	0	2.910	2.900	2.910	2.910	2.950	484,000	1,416,330	2.9263	2.744	2.734	2.744	2.744	2.781	513,332	2.7591	-0.68%
2023-10-04	0	2.930	2.930	2.950	2.930	3.000	677,000	1,994,630	2.9463	2.763	2.763	2.781	2.763	2.829	718,029	2.7779	-2.33%
2023-10-03	0	3.000	2.970	3.000	2.950	3.030	775,400	2,319,054	2.9908	2.829	2.800	2.829	2.781	2.857	822,392	2.8199	-1.64%
2023-09-29	0	3.050	3.040	3.050	2.920	3.070	612,000	1,857,500	3.0351	2.876	2.866	2.876	2.753	2.895	649,090	2.8617	3.74%
2023-09-28	0	2.940	2.940	2.950	2.940	3.080	3,225,000	9,618,220	2.9824	2.772	2.772	2.781	2.772	2.904	3,420,448	2.8120	-3.29%
2023-09-27	0	3.040	3.030	3.040	3.030	3.090	550,150	1,682,243	3.0578	2.866	2.857	2.866	2.857	2.913	583,491	2.8831	-0.65%
2023-09-26	0	3.060	3.060	3.070	3.030	3.080	670,000	2,048,166	3.0570	2.885	2.885	2.895	2.857	2.904	710,605	2.8823	0.00%
2023-09-25	0	3.060	3.030	3.060	3.020	3.110	1,698,200	5,179,105	3.0498	2.885	2.857	2.885	2.847	2.932	1,801,118	2.8755	-0.97%
2023-09-22	0	3.090	3.090	3.100	3.010	3.110	1,109,000	3,422,320	3.0860	2.913	2.913	2.923	2.838	2.932	1,176,210	2.9096	1.98%
2023-09-21	0	3.030	3.030	3.040	3.030	3.110	1,702,800	5,220,552	3.0659	2.857	2.857	2.866	2.857	2.932	1,805,997	2.8907	-3.19%
2023-09-20	0	3.130	3.100	3.130	3.100	3.150	1,036,000	3,234,004	3.1216	2.951	2.923	2.951	2.923	2.970	1,098,786	2.9433	0.97%
2023-09-19	0	3.100	3.100	3.110	3.080	3.130	1,283,400	3,973,376	3.0960	2.923	2.923	2.932	2.904	2.951	1,361,179	2.9191	-0.64%
2023-09-18	0	3.120	3.100	3.120	3.080	3.150	952,000	2,968,070	3.1177	2.942	2.923	2.942	2.904	2.970	1,009,695	2.9396	-0.64%
2023-09-15	0	3.140	3.130	3.140	3.060	3.170	1,601,000	5,000,760	3.1235	2.961	2.951	2.961	2.885	2.989	1,698,027	2.9450	0.96%
2023-09-14	0	3.110	3.110	3.130	3.100	3.170	755,000	2,356,900	3.1217	2.932	2.932	2.951	2.923	2.989	800,756	2.9433	-0.32%
2023-09-13	0	3.120	3.120	3.130	3.100	3.200	2,069,000	6,471,242	3.1277	2.942	2.942	2.951	2.923	3.017	2,194,390	2.9490	-1.58%
2023-09-12	0	3.170	3.160	3.170	3.140	3.190	1,644,000	5,208,150	3.1680	2.989	2.979	2.989	2.961	3.008	1,743,633	2.9870	0.00%
2023-09-11	0	3.170	3.160	3.170	3.060	3.170	2,234,000	7,024,499	3.1444	2.989	2.979	2.989	2.885	2.989	2,369,390	2.9647	1.60%
2023-09-07	0	3.120	3.110	3.120	3.110	3.170	1,147,000	3,586,880	3.1272	2.942	2.932	2.942	2.932	2.989	1,216,513	2.9485	-1.27%
2023-09-06	0	3.160	3.150	3.160	3.110	3.180	2,012,000	6,312,254	3.1373	2.979	2.970	2.979	2.932	2.998	2,133,936	2.9580	0.00%
2023-09-05	0	3.160	3.160	3.170	3.130	3.200	2,995,600	9,469,844	3.1613	2.979	2.979	2.989	2.951	3.017	3,177,146	2.9806	0.96%
2023-09-04	0	3.130	3.120	3.130	3.070	3.190	4,064,000	12,697,091	3.1243	2.951	2.942	2.951	2.895	3.008	4,310,295	2.9458	1.95%
2023-08-31	0	3.070	3.060	3.070	3.040	3.100	4,377,143	13,427,455	3.0676	2.895	2.885	2.895	2.866	2.923	4,642,416	2.8923	1.32%
2023-08-30	0	3.030	3.020	3.030	3.000	3.150	8,407,000	25,713,490	3.0586	2.857	2.847	2.857	2.829	2.970	8,916,499	2.8838	-3.81%
2023-08-29	0	3.150	3.150	3.160	3.020	3.180	6,293,000	19,495,855	3.0980	2.970	2.970	2.979	2.847	2.998	6,674,382	2.9210	2.61%
2023-08-28	0	3.070	3.060	3.070	3.070	3.700	29,480,000	94,974,920	3.2217	2.895	2.885	2.895	2.895	3.489	31,266,611	3.0376	-20.88%
2023-08-25	0	3.880	3.860	3.880	3.830	4.020	1,862,332	7,322,814	3.9321	3.658	3.639	3.658	3.611	3.790	1,975,197	3.7074	-3.48%
2023-08-24	0	4.020	4.010	4.030	3.840	4.040	4,047,751	15,996,795	3.9520	3.790	3.781	3.800	3.621	3.809	4,293,062	3.7262	4.69%
2023-08-23	0	3.840	3.840	3.850	3.750	3.910	2,217,600	8,610,252	3.8827	3.621	3.621	3.630	3.536	3.687	2,351,996	3.6608	0.79%
2023-08-22	0	3.810	3.780	3.810	3.640	3.820	1,453,200	5,443,380	3.7458	3.592	3.564	3.592	3.432	3.602	1,541,270	3.5317	4.10%
2023-08-21	0	3.660	3.660	3.690	3.600	3.710	1,149,384	4,194,832	3.6496	3.451	3.451	3.479	3.394	3.498	1,219,041	3.4411	-1.08%
2023-08-18	0	3.700	3.680	3.700	3.660	3.740	660,000	2,440,760	3.6981	3.489	3.470	3.489	3.451	3.526	699,999	3.4868	-1.60%
2023-08-17	0	3.760	3.760	3.790	3.650	3.830	1,219,403	4,574,034	3.7510	3.545	3.545	3.573	3.441	3.611	1,293,304	3.5367	-0.27%
2023-08-16	0	3.770	3.770	3.820	3.770	3.910	1,011,000	3,865,660	3.8236	3.555	3.555	3.602	3.555	3.687	1,072,271	3.6051	-4.31%
2023-08-15	0	3.940	3.890	3.940	3.670	3.980	4,642,200	17,970,072	3.8710	3.715	3.668	3.715	3.460	3.753	4,923,537	3.6498	5.63%
2023-08-14	0	3.730	3.700	3.730	3.520	3.730	2,735,200	10,046,039	3.6729	3.517	3.489	3.517	3.319	3.517	2,900,965	3.4630	0.27%
2023-08-11	0	3.720	3.700	3.720	3.700	3.800	949,000	3,530,390	3.7201	3.507	3.489	3.507	3.489	3.583	1,006,513	3.5075	-2.62%
2023-08-10	0	3.820	3.820	3.840	3.760	3.880	1,498,000	5,731,717	3.8262	3.602	3.602	3.621	3.545	3.658	1,588,785	3.6076	-0.26%
2023-08-09	0	3.830	3.820	3.830	3.780	3.870	584,000	2,233,210	3.8240	3.611	3.602	3.611	3.564	3.649	619,393	3.6055	0.52%
2023-08-08	0	3.810	3.810	3.830	3.730	3.940	1,815,000	6,992,596	3.8527	3.592	3.592	3.611	3.517	3.715	1,924,997	3.6325	-3.30%
2023-08-07	0	3.940	3.940	3.970	3.940	4.070	1,809,000	7,213,429	3.9875	3.715	3.715	3.743	3.715	3.837	1,918,633	3.7597	-2.23%
2023-08-04	0	4.030	4.000	4.030	3.950	4.120	1,541,000	6,201,130	4.0241	3.800	3.771	3.800	3.724	3.885	1,634,391	3.7942	-1.23%
2023-08-03	0	4.080	4.080	4.110	4.020	4.190	1,827,731	7,533,478	4.1218	3.847	3.847	3.875	3.790	3.951	1,938,499	3.8862	-0.24%
2023-08-02	0	4.090	4.080	4.090	4.070	4.220	3,651,197	15,163,445	4.1530	3.856	3.847	3.856	3.837	3.979	3,872,475	3.9157	0.25%
2023-08-01	0	4.080	4.070	4.080	3.910	4.090	1,863,595	7,471,415	4.0091	3.847	3.837	3.847	3.687	3.856	1,976,537	3.7801	3.03%
2023-07-31	0	3.960	3.960	3.980	3.920	4.060	2,030,000	8,069,201	3.9750	3.734	3.734	3.753	3.696	3.828	2,153,026	3.7478	-0.50%
2023-07-28	0	3.980	3.980	4.010	3.890	4.030	922,600	3,672,712	3.9808	3.753	3.753	3.781	3.668	3.800	978,513	3.7534	-1.73%
2023-07-27	0	4.050	4.030	4.050	3.950	4.060	1,705,000	6,847,682	4.0162	3.819	3.800	3.819	3.724	3.828	1,808,330	3.7867	1.25%
2023-07-26	0	4.000	3.990	4.000	3.970	4.050	1,401,470	5,601,119	3.9966	3.771	3.762	3.771	3.743	3.819	1,486,405	3.7682	-1.23%
2023-07-25	0	4.050	4.050	4.070	3.960	4.090	2,595,937	10,462,462	4.0303	3.819	3.819	3.837	3.734	3.856	2,753,262	3.8000	4.65%
2023-07-24	0	3.870	3.870	3.880	3.850	4.050	2,729,000	10,750,025	3.9392	3.649	3.649	3.658	3.630	3.819	2,894,389	3.7141	-2.03%
2023-07-21	0	3.950	3.950	3.990	3.830	4.010	2,319,028	9,106,063	3.9267	3.724	3.724	3.762	3.611	3.781	2,459,571	3.7023	0.77%
2023-07-20	0	3.920	3.900	3.920	3.880	3.970	1,552,000	6,062,518	3.9063	3.696	3.677	3.696	3.658	3.743	1,646,058	3.6831	0.51%
2023-07-19	0	3.900	3.870	3.900	3.760	3.950	2,277,000	8,819,910	3.8735	3.677	3.649	3.677	3.545	3.724	2,414,996	3.6521	4.00%
2023-07-18	0	3.750	3.740	3.750	3.740	3.990	3,764,100	14,431,572	3.8340	3.536	3.526	3.536	3.526	3.762	3,992,220	3.6149	-2.42%
2023-07-14	0	3.970	3.960	3.970	3.870	4.050	1,853,067	7,351,302	3.9671	3.623	3.614	3.623	3.532	3.696	2,030,320	3.6208	0.00%
2023-07-13	0	3.970	3.950	3.970	3.800	3.970	4,191,000	16,410,816	3.9157	3.623	3.605	3.623	3.468	3.623	4,591,886	3.5739	3.93%
2023-07-12	0	3.820	3.820	3.830	3.790	3.870	2,325,817	8,909,191	3.8306	3.487	3.487	3.496	3.459	3.532	2,548,291	3.4961	-0.26%
2023-07-11	0	3.830	3.820	3.830	3.820	3.910	1,449,000	5,573,710	3.8466	3.496	3.487	3.496	3.487	3.569	1,587,603	3.5108	-1.29%
2023-07-10	0	3.880	3.850	3.880	3.830	3.970	2,613,400	10,088,840	3.8604	3.541	3.514	3.541	3.496	3.623	2,863,382	3.5234	0.00%
2023-07-07	0	3.880	3.860	3.880	3.850	4.130	3,793,668	14,782,381	3.8966	3.541	3.523	3.541	3.514	3.769	4,156,548	3.5564	-4.43%
2023-07-06	0	4.060	4.050	4.060	4.010	4.170	2,797,541	11,397,834	4.0742	3.706	3.696	3.706	3.660	3.806	3,065,137	3.7185	-0.98%
2023-07-05	0	4.100	4.070	4.100	4.060	4.220	2,970,200	12,189,122	4.1038	3.742	3.715	3.742	3.706	3.852	3,254,312	3.7455	-2.61%
2023-07-04	0	4.210	4.200	4.220	4.120	4.250	4,478,141	18,805,843	4.1995	3.842	3.833	3.852	3.760	3.879	4,906,493	3.8328	0.48%
2023-07-03	0	4.190	4.170	4.190	4.020	4.190	4,906,000	20,157,374	4.1087	3.824	3.806	3.824	3.669	3.824	5,375,279	3.7500	2.95%
2023-06-30	0	4.070	4.050	4.070	3.980	4.170	4,567,000	18,634,696	4.0803	3.715	3.696	3.715	3.633	3.806	5,003,852	3.7241	-1.45%
2023-06-29	0	4.130	4.130	4.140	3.780	4.300	19,166,860	78,662,901	4.1041	3.769	3.769	3.779	3.450	3.925	21,000,248	3.7458	10.13%
2023-06-28	0	3.750	3.750	3.770	3.660	3.780	4,186,000	15,618,774	3.7312	3.423	3.423	3.441	3.340	3.450	4,586,408	3.4054	1.90%
2023-06-27	0	3.680	3.660	3.680	3.540	3.730	2,947,709	10,800,994	3.6642	3.359	3.340	3.359	3.231	3.404	3,229,669	3.3443	4.25%
2023-06-26	0	3.530	3.530	3.550	3.420	3.590	2,664,336	9,442,994	3.5442	3.222	3.222	3.240	3.121	3.277	2,919,191	3.2348	1.44%
2023-06-23	0	3.480	3.450	3.490	3.430	3.530	1,152,400	4,010,464	3.4801	3.176	3.149	3.185	3.131	3.222	1,262,632	3.1763	-1.69%
2023-06-21	0	3.540	3.530	3.540	3.500	3.610	2,020,000	7,181,255	3.5551	3.231	3.222	3.231	3.194	3.295	2,213,221	3.2447	-0.56%
2023-06-20	0	3.560	3.540	3.560	3.530	3.670	1,807,000	6,454,575	3.5720	3.249	3.231	3.249	3.222	3.350	1,979,847	3.2601	-3.00%
2023-06-19	0	3.670	3.650	3.670	3.630	3.730	2,877,600	10,583,090	3.6777	3.350	3.331	3.350	3.313	3.404	3,152,854	3.3567	-2.39%
2023-06-16	0	3.760	3.750	3.760	3.680	3.780	4,759,000	17,797,695	3.7398	3.432	3.423	3.432	3.359	3.450	5,214,218	3.4133	0.80%
2023-06-15	0	3.730	3.710	3.730	3.620	3.770	3,936,000	14,581,690	3.7047	3.404	3.386	3.404	3.304	3.441	4,312,494	3.3813	1.91%
2023-06-14	0	3.660	3.640	3.670	3.560	3.700	2,721,000	9,900,025	3.6384	3.340	3.322	3.350	3.249	3.377	2,981,275	3.3207	0.27%
2023-06-13	0	3.650	3.630	3.650	3.330	3.660	8,396,000	29,886,820	3.5596	3.331	3.313	3.331	3.039	3.340	9,199,111	3.2489	9.61%
2023-06-12	0	3.330	3.310	3.330	3.280	3.380	2,639,000	8,774,688	3.3250	3.039	3.021	3.039	2.994	3.085	2,891,431	3.0347	0.00%
2023-06-09	0	3.330	3.310	3.340	3.220	3.350	1,345,000	4,425,670	3.2905	3.039	3.021	3.048	2.939	3.058	1,473,655	3.0032	3.10%
2023-06-08	0	3.230	3.210	3.240	3.200	3.260	502,000	1,622,125	3.2313	2.948	2.930	2.957	2.921	2.975	550,018	2.9492	-0.31%
2023-06-07	0	3.240	3.210	3.240	3.200	3.250	695,800	2,247,042	3.2294	2.957	2.930	2.957	2.921	2.966	762,356	2.9475	1.89%
2023-06-06	0	3.180	3.180	3.210	3.150	3.310	2,616,000	8,443,820	3.2278	2.902	2.902	2.930	2.875	3.021	2,866,231	2.9460	-2.75%
2023-06-05	0	3.270	3.250	3.270	3.230	3.370	1,296,000	4,225,362	3.2603	2.985	2.966	2.985	2.948	3.076	1,419,968	2.9757	-2.39%
2023-06-02	0	3.350	3.310	3.350	3.160	3.350	4,721,000	15,439,418	3.2704	3.058	3.021	3.058	2.884	3.058	5,172,583	2.9849	6.01%
2023-06-01	0	3.160	3.160	3.180	3.140	3.230	1,490,000	4,750,820	3.1885	2.884	2.884	2.902	2.866	2.948	1,632,525	2.9101	-1.56%
2023-05-31	0	3.210	3.200	3.210	3.050	3.230	5,039,000	15,938,765	3.1631	2.930	2.921	2.930	2.784	2.948	5,521,001	2.8869	1.90%
2023-05-30	0	3.150	3.120	3.150	3.050	3.190	1,884,000	5,835,109	3.0972	2.875	2.848	2.875	2.784	2.912	2,064,212	2.8268	-0.63%
2023-05-29	0	3.170	3.140	3.170	3.110	3.290	2,137,000	6,784,780	3.1749	2.893	2.866	2.893	2.838	3.003	2,341,413	2.8977	-0.94%
2023-05-25	0	3.200	3.190	3.200	3.160	3.300	3,219,271	10,322,925	3.2066	2.921	2.912	2.921	2.884	3.012	3,527,207	2.9267	-2.74%
2023-05-24	0	3.290	3.260	3.290	3.180	3.330	3,276,000	10,673,805	3.2582	3.003	2.975	3.003	2.902	3.039	3,589,363	2.9737	-1.79%
2023-05-23	0	3.350	3.350	3.360	3.330	3.470	2,209,200	7,523,032	3.4053	3.058	3.058	3.067	3.039	3.167	2,420,519	3.1080	-3.46%
2023-05-22	0	3.470	3.430	3.470	3.420	3.520	1,679,100	5,823,991	3.4685	3.167	3.131	3.167	3.121	3.213	1,839,713	3.1657	0.29%
2023-05-19	0	3.460	3.430	3.460	3.380	3.480	1,159,000	3,970,099	3.4255	3.158	3.131	3.158	3.085	3.176	1,269,863	3.1264	-0.57%
2023-05-18	0	3.480	3.480	3.500	3.450	3.540	924,000	3,246,380	3.5134	3.176	3.176	3.194	3.149	3.231	1,012,384	3.2067	0.87%
2023-05-17	0	3.450	3.420	3.450	3.430	3.520	967,000	3,347,190	3.4614	3.149	3.121	3.149	3.131	3.213	1,059,497	3.1592	0.00%
2023-05-16	0	3.450	3.450	3.460	3.450	3.510	1,306,000	4,541,315	3.4773	3.149	3.149	3.158	3.149	3.204	1,430,924	3.1737	-1.71%
2023-05-15	0	3.510	3.490	3.510	3.480	3.560	949,000	3,337,090	3.5164	3.204	3.185	3.204	3.176	3.249	1,039,776	3.2094	-0.85%
2023-05-12	0	3.540	3.540	3.570	3.530	3.660	1,093,000	3,926,620	3.5925	3.231	3.231	3.258	3.222	3.340	1,197,550	3.2789	-2.21%
2023-05-11	0	3.620	3.620	3.630	3.620	3.730	1,434,000	5,257,370	3.6662	3.304	3.304	3.313	3.304	3.404	1,571,168	3.3462	-2.16%
2023-05-10	0	3.700	3.680	3.700	3.640	3.760	2,064,020	7,635,182	3.6992	3.377	3.359	3.377	3.322	3.432	2,261,452	3.3762	0.00%
2023-05-09	0	3.700	3.650	3.700	3.620	3.720	2,800,000	10,337,790	3.6921	3.377	3.331	3.377	3.304	3.395	3,067,831	3.3697	1.93%
2023-05-08	0	3.630	3.620	3.660	3.590	3.720	2,023,180	7,355,559	3.6356	3.313	3.304	3.340	3.277	3.395	2,216,705	3.3182	0.00%
2023-05-05	0	3.630	3.630	3.660	3.600	3.770	2,708,000	9,908,888	3.6591	3.313	3.313	3.340	3.286	3.441	2,967,031	3.3397	-2.42%
2023-05-04	0	3.720	3.720	3.730	3.570	3.740	3,638,800	13,350,562	3.6689	3.395	3.395	3.404	3.258	3.413	3,986,866	3.3486	5.38%
2023-05-03	0	3.530	3.530	3.550	3.510	3.720	808,000	2,872,080	3.5546	3.222	3.222	3.240	3.204	3.395	885,288	3.2442	-3.81%
2023-05-02	0	3.670	3.670	3.680	3.660	3.700	1,864,333	6,871,987	3.6860	3.350	3.350	3.359	3.340	3.377	2,042,664	3.3642	0.27%
2023-04-28	0	3.660	3.650	3.660	3.570	3.710	2,877,000	10,553,940	3.6684	3.340	3.331	3.340	3.258	3.386	3,152,197	3.3481	2.52%
2023-04-27	0	3.570	3.560	3.570	3.520	3.630	1,447,231	5,173,518	3.5748	3.258	3.249	3.258	3.213	3.313	1,585,665	3.2627	-0.56%
2023-04-26	0	3.590	3.590	3.600	3.460	3.650	3,956,000	14,169,370	3.5817	3.277	3.277	3.286	3.158	3.331	4,334,407	3.2690	2.28%
2023-04-25	0	3.510	3.510	3.520	3.390	3.550	4,787,000	16,635,799	3.4752	3.204	3.204	3.213	3.094	3.240	5,244,896	3.1718	1.15%
2023-04-24	0	3.470	3.470	3.490	3.420	3.520	2,171,000	7,555,470	3.4802	3.167	3.167	3.185	3.121	3.213	2,378,665	3.1763	0.29%
2023-04-21	0	3.460	3.440	3.460	3.310	3.550	3,576,000	12,359,550	3.4563	3.158	3.140	3.158	3.021	3.240	3,918,059	3.1545	3.90%
2023-04-20	0	3.330	3.320	3.330	3.320	3.460	1,824,000	6,163,826	3.3793	3.039	3.030	3.039	3.030	3.158	1,998,473	3.0843	-2.92%
2023-04-19	0	3.430	3.430	3.450	3.410	3.500	2,051,000	7,070,885	3.4475	3.131	3.131	3.149	3.112	3.194	2,247,186	3.1466	-2.00%
2023-04-18	0	3.500	3.500	3.520	3.410	3.540	1,886,600	6,564,247	3.4794	3.194	3.194	3.213	3.112	3.231	2,067,061	3.1756	0.57%
2023-04-17	0	3.480	3.470	3.480	3.360	3.540	2,685,000	9,313,300	3.4686	3.176	3.167	3.176	3.067	3.231	2,941,831	3.1658	3.26%
2023-04-14	0	3.370	3.370	3.380	3.290	3.410	1,628,000	5,450,335	3.3479	3.076	3.076	3.085	3.003	3.112	1,783,725	3.0556	0.30%
2023-04-13	0	3.360	3.340	3.370	3.310	3.400	1,375,000	4,598,212	3.3442	3.067	3.048	3.076	3.021	3.103	1,506,524	3.0522	-0.30%
2023-04-12	0	3.370	3.360	3.380	3.280	3.410	1,809,000	6,069,870	3.3554	3.076	3.067	3.085	2.994	3.112	1,982,038	3.0624	0.90%
2023-04-11	0	3.340	3.290	3.340	3.270	3.370	1,112,800	3,695,771	3.3211	3.048	3.003	3.048	2.985	3.076	1,219,244	3.0312	0.60%
2023-04-06	0	3.320	3.320	3.340	3.200	3.340	1,870,000	6,136,250	3.2814	3.030	3.030	3.048	2.921	3.048	2,048,873	2.9949	2.47%
2023-04-04	0	3.240	3.230	3.240	3.230	3.380	1,517,000	4,960,060	3.2697	2.957	2.948	2.957	2.948	3.085	1,662,107	2.9842	-3.28%
2023-04-03	0	3.350	3.340	3.350	3.290	3.370	1,771,600	5,900,136	3.3304	3.058	3.048	3.058	3.003	3.076	1,941,061	3.0396	1.21%
2023-03-31	0	3.310	3.310	3.320	3.210	3.340	2,175,000	7,140,070	3.2828	3.021	3.021	3.030	2.930	3.048	2,383,048	2.9962	2.80%
2023-03-30	0	3.220	3.200	3.220	3.130	3.230	1,427,000	4,544,948	3.1850	2.939	2.921	2.939	2.857	2.948	1,563,498	2.9069	2.22%
2023-03-29	0	3.150	3.150	3.180	3.130	3.200	867,000	2,744,428	3.1654	2.875	2.875	2.902	2.857	2.921	949,932	2.8891	0.64%
2023-03-28	0	3.130	3.130	3.150	3.110	3.170	599,000	1,876,447	3.1326	2.857	2.857	2.875	2.838	2.893	656,297	2.8591	-0.32%
2023-03-27	0	3.140	3.140	3.150	3.130	3.220	1,203,113	3,802,314	3.1604	2.866	2.866	2.875	2.857	2.939	1,318,196	2.8845	-0.63%
2023-03-24	0	3.160	3.150	3.160	3.150	3.250	1,771,000	5,676,015	3.2050	2.884	2.875	2.884	2.875	2.966	1,940,403	2.9252	-0.32%
2023-03-23	0	3.170	3.170	3.180	3.100	3.190	1,745,000	5,490,850	3.1466	2.893	2.893	2.902	2.829	2.912	1,911,916	2.8719	1.60%
2023-03-22	0	3.120	3.120	3.130	3.060	3.120	1,047,000	3,248,187	3.1024	2.848	2.848	2.857	2.793	2.848	1,147,150	2.8315	2.30%
2023-03-21	0	3.050	3.050	3.070	3.030	3.080	2,575,000	7,838,235	3.0440	2.784	2.784	2.802	2.765	2.811	2,821,309	2.7782	-0.97%
2023-03-20	0	3.080	3.060	3.080	3.040	3.130	1,190,022	3,667,941	3.0822	2.811	2.793	2.811	2.775	2.857	1,303,852	2.8132	-1.60%
2023-03-17	0	3.130	3.120	3.130	3.070	3.180	4,103,440	12,784,745	3.1156	2.857	2.848	2.857	2.802	2.902	4,495,951	2.8436	0.97%
2023-03-16	0	3.100	3.100	3.130	3.080	3.130	1,239,000	3,854,856	3.1113	2.829	2.829	2.857	2.811	2.857	1,357,515	2.8396	-1.59%
2023-03-15	0	3.150	3.150	3.170	3.100	3.180	2,238,200	7,060,312	3.1545	2.875	2.875	2.893	2.829	2.902	2,452,293	2.8791	2.61%
2023-03-14	0	3.070	3.060	3.070	3.050	3.150	3,038,000	9,364,721	3.0825	2.802	2.793	2.802	2.784	2.875	3,328,597	2.8134	-2.85%
2023-03-13	0	3.160	3.140	3.160	3.100	3.320	4,228,000	13,368,912	3.1620	2.884	2.866	2.884	2.829	3.030	4,632,425	2.8859	-1.56%
2023-03-10	0	3.210	3.200	3.210	3.170	3.350	6,114,000	19,803,789	3.2391	2.930	2.921	2.930	2.893	3.058	6,698,829	2.9563	-5.31%
2023-03-09	0	3.390	3.390	3.400	3.360	3.420	794,000	2,693,480	3.3923	3.094	3.094	3.103	3.067	3.121	869,949	3.0961	0.30%
2023-03-08	0	3.380	3.380	3.390	3.350	3.460	1,310,200	4,433,369	3.3837	3.085	3.085	3.094	3.058	3.158	1,435,526	3.0883	-2.31%
2023-03-07	0	3.460	3.450	3.460	3.440	3.530	1,319,400	4,599,883	3.4863	3.158	3.149	3.158	3.140	3.222	1,445,606	3.1820	-0.57%
2023-03-06	0	3.480	3.480	3.490	3.450	3.520	1,081,000	3,770,920	3.4884	3.176	3.176	3.185	3.149	3.213	1,184,402	3.1838	-1.69%
2023-03-03	0	3.540	3.520	3.540	3.420	3.540	958,800	3,329,347	3.4724	3.231	3.213	3.231	3.121	3.231	1,050,513	3.1693	2.61%
2023-03-02	0	3.450	3.430	3.460	3.410	3.470	817,000	2,801,522	3.4290	3.149	3.131	3.158	3.112	3.167	895,149	3.1297	0.29%
2023-03-01	0	3.440	3.410	3.440	3.340	3.450	1,647,600	5,634,532	3.4198	3.140	3.112	3.140	3.048	3.149	1,805,200	3.1213	1.47%
2023-02-28	0	3.390	3.390	3.410	3.340	3.430	1,290,000	4,363,862	3.3828	3.094	3.094	3.112	3.048	3.131	1,413,394	3.0875	-0.88%
2023-02-27	0	3.420	3.370	3.420	3.350	3.440	1,217,000	4,129,363	3.3931	3.121	3.076	3.121	3.058	3.140	1,333,411	3.0968	-0.29%
2023-02-24	0	3.430	3.390	3.430	3.360	3.430	1,445,000	4,908,572	3.3969	3.131	3.094	3.131	3.067	3.131	1,583,220	3.1004	0.00%
2023-02-23	0	3.430	3.430	3.460	3.430	3.490	1,065,000	3,681,335	3.4567	3.131	3.131	3.158	3.131	3.185	1,166,872	3.1549	-0.87%
2023-02-22	0	3.460	3.450	3.460	3.390	3.470	1,486,000	5,093,055	3.4274	3.158	3.149	3.158	3.094	3.167	1,628,142	3.1281	-0.57%
2023-02-21	0	3.480	3.460	3.480	3.460	3.550	932,025	3,247,021	3.4838	3.176	3.158	3.176	3.158	3.240	1,021,177	3.1797	-0.57%
2023-02-20	0	3.500	3.490	3.500	3.440	3.500	2,550,000	8,841,693	3.4673	3.194	3.185	3.194	3.140	3.194	2,793,918	3.1646	1.16%
2023-02-17	0	3.460	3.450	3.460	3.440	3.520	1,475,600	5,117,667	3.4682	3.158	3.149	3.158	3.140	3.213	1,616,747	3.1654	-1.42%
2023-02-16	0	3.510	3.480	3.510	3.460	3.590	1,651,333	5,810,694	3.5188	3.204	3.176	3.204	3.158	3.277	1,809,290	3.2116	0.29%
2023-02-15	0	3.500	3.450	3.500	3.450	3.550	1,671,200	5,852,858	3.5022	3.194	3.149	3.194	3.149	3.240	1,831,057	3.1964	0.00%
2023-02-14	0	3.500	3.490	3.500	3.430	3.560	2,006,600	7,019,821	3.4984	3.194	3.185	3.194	3.131	3.249	2,198,539	3.1929	-1.69%
2023-02-13	0	3.560	3.550	3.560	3.500	3.560	1,539,000	5,451,224	3.5421	3.249	3.240	3.249	3.194	3.249	1,686,212	3.2328	0.00%
2023-02-10	0	3.560	3.540	3.560	3.520	3.600	1,237,870	4,402,705	3.5567	3.249	3.231	3.249	3.213	3.286	1,356,277	3.2462	-0.84%
2023-02-09	0	3.590	3.590	3.610	3.530	3.620	2,128,685	7,623,410	3.5813	3.277	3.277	3.295	3.222	3.304	2,332,302	3.2686	0.56%
2023-02-08	0	3.570	3.570	3.580	3.570	3.650	835,000	2,995,150	3.5870	3.258	3.258	3.267	3.258	3.331	914,871	3.2738	-0.83%
2023-02-07	0	3.600	3.590	3.600	3.590	3.650	845,000	3,050,006	3.6095	3.286	3.277	3.286	3.277	3.331	925,828	3.2944	0.28%
2023-02-06	0	3.590	3.590	3.600	3.560	3.680	2,380,000	8,568,670	3.6003	3.277	3.277	3.286	3.249	3.359	2,607,657	3.2860	-3.23%
2023-02-03	0	3.710	3.680	3.710	3.660	3.790	1,317,000	4,877,250	3.7033	3.386	3.359	3.386	3.340	3.459	1,442,976	3.3800	-0.80%
2023-02-02	0	3.740	3.720	3.740	3.660	3.830	4,432,000	16,510,270	3.7252	3.413	3.395	3.413	3.340	3.496	4,855,939	3.4000	2.19%
2023-02-01	0	3.660	3.640	3.660	3.530	3.660	3,846,000	13,891,090	3.6118	3.340	3.322	3.340	3.222	3.340	4,213,885	3.2965	2.52%
2023-01-31	0	3.570	3.560	3.570	3.550	3.720	4,546,915	16,447,823	3.6174	3.258	3.249	3.258	3.240	3.395	4,981,846	3.3016	-3.51%
2023-01-30	0	3.700	3.700	3.710	3.690	3.820	1,981,000	7,447,850	3.7596	3.377	3.377	3.386	3.368	3.487	2,170,491	3.4314	-2.37%
2023-01-27	0	3.790	3.780	3.790	3.730	3.800	1,115,000	4,193,400	3.7609	3.459	3.450	3.459	3.404	3.468	1,221,654	3.4326	-0.52%
2023-01-26	0	3.810	3.800	3.810	3.720	3.830	1,141,200	4,332,854	3.7968	3.477	3.468	3.477	3.395	3.496	1,250,360	3.4653	2.70%
2023-01-20	0	3.710	3.710	3.740	3.690	3.750	713,000	2,653,172	3.7211	3.386	3.386	3.413	3.368	3.423	781,201	3.3963	0.27%
2023-01-19	0	3.700	3.690	3.700	3.670	3.770	763,000	2,820,440	3.6965	3.377	3.368	3.377	3.350	3.441	835,984	3.3738	-1.86%
2023-01-18	0	3.770	3.740	3.770	3.620	3.770	2,802,000	10,414,280	3.7167	3.441	3.413	3.441	3.304	3.441	3,070,023	3.3922	4.14%
2023-01-17	0	3.620	3.620	3.630	3.610	3.730	2,121,035	7,732,247	3.6455	3.304	3.304	3.313	3.295	3.404	2,323,921	3.3272	-3.21%
2023-01-16	0	3.740	3.700	3.740	3.610	3.800	2,422,000	9,023,328	3.7256	3.413	3.377	3.413	3.295	3.468	2,653,674	3.4003	3.31%
2023-01-13	0	3.620	3.610	3.620	3.600	3.820	3,524,400	12,944,700	3.6729	3.304	3.295	3.304	3.286	3.487	3,861,523	3.3522	-5.73%
2023-01-12	0	3.840	3.830	3.840	3.660	3.930	5,342,000	20,182,732	3.7781	3.505	3.496	3.505	3.340	3.587	5,852,984	3.4483	3.78%
2023-01-11	0	3.700	3.690	3.700	3.680	3.840	3,667,803	13,780,905	3.7573	3.377	3.368	3.377	3.359	3.505	4,018,643	3.4292	-0.80%
2023-01-10	0	3.730	3.730	3.750	3.720	3.880	4,424,000	16,734,475	3.7827	3.404	3.404	3.423	3.395	3.541	4,847,174	3.4524	-2.61%
2023-01-09	0	3.830	3.820	3.830	3.570	3.860	10,349,000	39,191,180	3.7870	3.496	3.487	3.496	3.258	3.523	11,338,924	3.4563	7.28%
2023-01-06	0	3.570	3.570	3.600	3.460	3.730	7,698,000	27,684,938	3.5964	3.258	3.258	3.286	3.158	3.404	8,434,345	3.2824	3.78%
2023-01-05	0	3.440	3.440	3.450	3.260	3.520	5,252,000	17,861,528	3.4009	3.140	3.140	3.149	2.975	3.213	5,754,375	3.1040	5.85%
2023-01-04	0	3.250	3.230	3.250	3.210	3.280	1,296,725	4,210,720	3.2472	2.966	2.948	2.966	2.930	2.994	1,420,762	2.9637	1.25%
2023-01-03	0	3.210	3.190	3.210	3.110	3.220	892,000	2,844,900	3.1893	2.930	2.912	2.930	2.838	2.939	977,323	2.9109	2.56%
2022-12-30	0	3.130	3.130	3.160	3.100	3.170	653,000	2,046,270	3.1336	2.857	2.857	2.884	2.829	2.893	715,462	2.8601	0.97%
2022-12-29	0	3.100	3.100	3.150	3.080	3.150	1,373,000	4,255,620	3.0995	2.829	2.829	2.875	2.811	2.875	1,504,333	2.8289	-1.59%
2022-12-28	0	3.150	3.150	3.170	3.110	3.170	1,096,061	3,450,449	3.1480	2.875	2.875	2.893	2.838	2.893	1,200,904	2.8732	2.94%
2022-12-23	0	3.060	3.060	3.120	3.030	3.130	1,496,000	4,638,638	3.1007	2.793	2.793	2.848	2.765	2.857	1,639,098	2.8300	-0.65%
2022-12-22	0	3.080	3.080	3.100	3.040	3.120	1,000,000	3,078,623	3.0786	2.811	2.811	2.829	2.775	2.848	1,095,654	2.8098	1.65%
2022-12-21	0	3.030	3.010	3.030	3.000	3.080	985,000	2,981,360	3.0268	2.765	2.747	2.765	2.738	2.811	1,079,219	2.7625	0.33%
2022-12-20	0	3.020	3.010	3.020	3.000	3.100	2,243,000	6,795,689	3.0297	2.756	2.747	2.756	2.738	2.829	2,457,552	2.7652	-0.98%
2022-12-19	0	3.050	3.050	3.060	3.020	3.320	4,457,867	13,823,325	3.1009	2.784	2.784	2.793	2.756	3.030	4,884,280	2.8302	-6.73%
2022-12-16	0	3.270	3.270	3.280	3.080	3.270	2,625,000	8,462,200	3.2237	2.985	2.985	2.994	2.811	2.985	2,876,092	2.9423	3.48%
2022-12-15	0	3.160	3.160	3.190	3.130	3.200	1,012,400	3,206,048	3.1668	2.884	2.884	2.912	2.857	2.921	1,109,240	2.8903	-1.25%
2022-12-14	0	3.200	3.190	3.200	3.150	3.230	696,000	2,214,750	3.1821	2.921	2.912	2.921	2.875	2.948	762,575	2.9043	-0.31%
2022-12-13	0	3.210	3.210	3.240	3.180	3.270	1,007,667	3,253,695	3.2289	2.930	2.930	2.957	2.902	2.985	1,104,054	2.9470	-0.62%
2022-12-12	0	3.230	3.230	3.260	3.220	3.380	1,179,200	3,901,833	3.3089	2.948	2.948	2.975	2.939	3.085	1,291,995	3.0200	-1.52%
2022-12-09	0	3.280	3.280	3.290	3.180	3.330	4,298,400	14,043,130	3.2671	2.994	2.994	3.003	2.902	3.039	4,709,559	2.9818	3.47%
2022-12-08	0	3.170	3.170	3.180	3.150	3.220	1,431,000	4,561,149	3.1874	2.893	2.893	2.902	2.875	2.939	1,567,881	2.9091	0.32%
2022-12-07	0	3.160	3.140	3.160	3.130	3.300	2,017,000	6,539,110	3.2420	2.884	2.866	2.884	2.857	3.012	2,209,934	2.9590	-2.17%
2022-12-06	0	3.230	3.230	3.240	3.220	3.330	1,103,755	3,600,207	3.2618	2.948	2.948	2.957	2.939	3.039	1,209,334	2.9770	-1.82%
2022-12-05	0	3.290	3.270	3.290	3.130	3.290	3,528,000	11,339,500	3.2141	3.003	2.985	3.003	2.857	3.003	3,865,468	2.9335	5.45%
2022-12-02	0	3.120	3.120	3.130	3.090	3.230	980,156	3,072,068	3.1343	2.848	2.848	2.857	2.820	2.948	1,073,912	2.8606	-1.27%
2022-12-01	0	3.160	3.160	3.180	3.150	3.290	2,981,827	9,602,451	3.2203	2.884	2.884	2.902	2.875	3.003	3,267,051	2.9392	-0.63%
2022-11-30	0	3.180	3.170	3.180	3.100	3.190	2,167,200	6,840,467	3.1564	2.902	2.893	2.902	2.829	2.912	2,374,501	2.8808	1.27%
2022-11-29	0	3.140	3.120	3.140	3.020	3.150	2,355,755	7,317,071	3.1060	2.866	2.848	2.866	2.756	2.875	2,581,093	2.8349	3.63%
2022-11-28	0	3.030	3.010	3.030	2.960	3.040	2,005,000	6,006,854	2.9959	2.765	2.747	2.765	2.702	2.775	2,196,786	2.7344	-1.30%
2022-11-25	0	3.070	3.060	3.080	3.040	3.130	2,253,000	6,945,210	3.0826	2.802	2.793	2.811	2.775	2.857	2,468,509	2.8135	-2.54%
2022-11-24	0	3.150	3.120	3.150	3.110	3.170	1,513,800	4,751,044	3.1385	2.875	2.848	2.875	2.838	2.893	1,658,601	2.8645	-0.32%
2022-11-23	0	3.160	3.160	3.180	3.110	3.220	1,791,000	5,686,820	3.1752	2.884	2.884	2.902	2.838	2.939	1,962,316	2.8980	1.61%
2022-11-22	0	3.110	3.090	3.110	3.060	3.180	2,270,094	7,035,424	3.0992	2.838	2.820	2.838	2.793	2.902	2,487,238	2.8286	-1.89%
2022-11-21	0	3.170	3.160	3.170	3.150	3.250	1,003,000	3,187,630	3.1781	2.893	2.884	2.893	2.875	2.966	1,098,941	2.9006	-2.46%
2022-11-18	0	3.250	3.250	3.260	3.230	3.350	1,325,000	4,363,080	3.2929	2.966	2.966	2.975	2.948	3.058	1,451,742	3.0054	-2.11%
2022-11-17	0	3.320	3.300	3.320	3.240	3.330	2,717,100	8,932,632	3.2876	3.030	3.012	3.030	2.957	3.039	2,977,002	3.0005	-2.06%
2022-11-16	0	3.390	3.390	3.400	3.360	3.500	2,779,000	9,489,051	3.4146	3.094	3.094	3.103	3.067	3.194	3,044,823	3.1165	-2.31%
2022-11-15	0	3.470	3.470	3.480	3.400	3.530	3,969,000	13,776,356	3.4710	3.167	3.167	3.176	3.103	3.222	4,348,651	3.1680	-0.86%
2022-11-14	0	3.500	3.470	3.500	3.360	3.590	3,824,068	13,432,442	3.5126	3.194	3.167	3.194	3.067	3.277	4,189,856	3.2059	4.17%
2022-11-11	0	3.360	3.360	3.380	3.330	3.440	1,830,230	6,165,446	3.3687	3.067	3.067	3.085	3.039	3.140	2,005,299	3.0746	2.44%
2022-11-10	0	3.280	3.280	3.300	3.200	3.320	2,209,600	7,235,789	3.2747	2.994	2.994	3.012	2.921	3.030	2,420,957	2.9888	-2.09%
2022-11-09	0	3.350	3.350	3.380	3.290	3.400	1,686,000	5,662,340	3.3584	3.058	3.058	3.085	3.003	3.103	1,847,273	3.0652	2.13%
2022-11-08	0	3.280	3.280	3.320	3.280	3.380	746,800	2,473,810	3.3125	2.994	2.994	3.030	2.994	3.085	818,234	3.0234	-2.38%
2022-11-07	0	3.360	3.340	3.360	3.190	3.370	4,011,000	13,364,408	3.3319	3.067	3.048	3.067	2.912	3.076	4,394,668	3.0411	5.33%
2022-11-04	0	3.190	3.190	3.200	3.190	3.290	2,828,667	9,139,776	3.2311	2.912	2.912	2.921	2.912	3.003	3,099,240	2.9490	0.31%
2022-11-03	0	3.180	3.170	3.180	3.150	3.270	1,537,000	4,913,465	3.1968	2.902	2.893	2.902	2.875	2.985	1,684,020	2.9177	-3.34%
2022-11-02	0	3.290	3.280	3.300	3.080	3.350	4,875,779	15,964,781	3.2743	3.003	2.994	3.012	2.811	3.058	5,342,167	2.9884	7.17%
2022-11-01	0	3.070	3.070	3.090	3.000	3.090	1,953,000	5,952,184	3.0477	2.802	2.802	2.820	2.738	2.820	2,139,812	2.7816	2.33%
2022-10-31	0	3.000	3.000	3.010	2.850	3.030	5,023,000	14,857,893	2.9580	2.738	2.738	2.747	2.601	2.765	5,503,470	2.6997	2.04%
2022-10-28	0	2.940	2.940	2.950	2.900	3.140	7,033,400	20,781,986	2.9548	2.683	2.683	2.692	2.647	2.866	7,706,173	2.6968	-5.16%
2022-10-27	0	3.100	3.050	3.100	3.050	3.190	2,536,000	7,911,756	3.1198	2.829	2.784	2.829	2.784	2.912	2,778,579	2.8474	0.32%
2022-10-26	0	3.090	3.080	3.100	3.020	3.120	2,834,500	8,704,731	3.0710	2.820	2.811	2.829	2.756	2.848	3,105,631	2.8029	0.98%
2022-10-25	0	3.060	3.050	3.060	2.890	3.060	5,335,000	16,097,910	3.0174	2.793	2.784	2.793	2.638	2.793	5,845,314	2.7540	2.68%
2022-10-24	0	2.980	2.980	3.000	2.960	3.070	4,407,600	13,264,208	3.0094	2.720	2.720	2.738	2.702	2.802	4,829,205	2.7467	-2.61%
2022-10-21	0	3.060	3.060	3.080	3.000	3.100	1,649,000	5,053,090	3.0643	2.793	2.793	2.811	2.738	2.829	1,806,734	2.7968	0.00%
2022-10-20	0	3.060	3.060	3.070	3.030	3.110	1,994,000	6,106,813	3.0626	2.793	2.793	2.802	2.765	2.838	2,184,734	2.7952	-2.55%
2022-10-19	0	3.140	3.110	3.140	3.100	3.170	2,573,000	8,059,020	3.1321	2.866	2.838	2.866	2.829	2.893	2,819,118	2.8587	-0.32%
2022-10-18	0	3.150	3.130	3.150	3.050	3.170	2,902,800	9,021,168	3.1077	2.875	2.857	2.875	2.784	2.893	3,180,465	2.8364	1.94%
2022-10-17	0	3.090	3.090	3.100	2.960	3.160	2,079,122	6,368,946	3.0633	2.820	2.820	2.829	2.702	2.884	2,277,998	2.7959	1.64%
2022-10-14	0	3.040	3.040	3.060	2.950	3.130	2,716,000	8,302,818	3.0570	2.775	2.775	2.793	2.692	2.857	2,975,796	2.7901	4.11%
2022-10-13	0	2.920	2.920	2.950	2.860	3.090	6,512,000	19,044,900	2.9246	2.665	2.665	2.692	2.610	2.820	7,134,899	2.6693	-4.58%
2022-10-12	0	3.060	3.060	3.070	2.910	3.130	4,943,190	15,043,745	3.0433	2.793	2.793	2.802	2.656	2.857	5,416,026	2.7776	1.66%
2022-10-11	0	3.010	2.990	3.010	2.940	3.060	5,048,000	15,204,478	3.0120	2.747	2.729	2.747	2.683	2.793	5,530,862	2.7490	1.35%
2022-10-10	0	2.970	2.970	2.980	2.900	3.050	7,843,000	23,267,930	2.9667	2.711	2.711	2.720	2.647	2.784	8,593,215	2.7077	-3.26%
2022-10-07	0	3.070	3.050	3.070	2.980	3.070	884,000	2,688,920	3.0418	2.802	2.784	2.802	2.720	2.802	968,558	2.7762	-0.32%
2022-10-06	0	3.080	3.060	3.080	2.950	3.120	3,666,000	11,300,370	3.0825	2.811	2.793	2.811	2.692	2.848	4,016,668	2.8134	0.00%
2022-10-05	0	3.080	3.040	3.090	2.850	3.090	7,279,000	22,027,850	3.0262	2.811	2.775	2.820	2.601	2.820	7,975,266	2.7620	8.83%
2022-10-03	0	2.830	2.800	2.830	2.710	2.850	3,875,333	10,886,634	2.8092	2.583	2.556	2.583	2.473	2.601	4,246,024	2.5640	2.91%
2022-09-30	0	2.750	2.740	2.750	2.610	2.790	4,020,000	11,009,339	2.7386	2.510	2.501	2.510	2.382	2.546	4,404,529	2.4995	2.23%
2022-09-29	0	2.690	2.690	2.700	2.660	2.760	2,685,000	7,255,338	2.7022	2.455	2.455	2.464	2.428	2.519	2,941,831	2.4663	-0.74%
2022-09-28	0	2.710	2.700	2.710	2.690	2.860	3,595,014	9,819,989	2.7316	2.473	2.464	2.473	2.455	2.610	3,938,892	2.4931	-3.56%
2022-09-27	0	2.810	2.800	2.810	2.760	2.830	4,663,607	12,984,640	2.7842	2.565	2.556	2.565	2.519	2.583	5,109,700	2.5412	-0.35%
2022-09-26	0	2.820	2.810	2.820	2.780	2.870	2,168,728	6,119,940	2.8219	2.574	2.565	2.574	2.537	2.619	2,376,176	2.5755	-0.35%
2022-09-23	0	2.830	2.820	2.830	2.830	2.920	3,112,292	8,873,939	2.8513	2.583	2.574	2.583	2.583	2.665	3,409,995	2.6023	-2.08%
2022-09-22	0	2.890	2.880	2.890	2.860	2.960	4,360,354	12,609,591	2.8919	2.638	2.629	2.638	2.610	2.702	4,777,440	2.6394	-3.34%
2022-09-21	0	2.990	2.970	2.990	2.920	3.040	3,903,000	11,652,230	2.9855	2.729	2.711	2.729	2.665	2.775	4,276,338	2.7248	-1.64%
2022-09-20	0	3.040	3.030	3.040	3.010	3.140	4,989,000	15,265,960	3.0599	2.775	2.765	2.775	2.747	2.866	5,466,218	2.7928	-0.98%
2022-09-19	0	3.070	3.060	3.070	3.040	3.180	2,573,352	7,949,656	3.0892	2.802	2.793	2.802	2.775	2.902	2,819,504	2.8195	-2.23%
2022-09-16	0	3.140	3.140	3.150	3.120	3.240	3,524,000	11,172,150	3.1703	2.866	2.866	2.875	2.848	2.957	3,861,085	2.8935	-3.09%
2022-09-15	0	3.240	3.230	3.240	3.210	3.280	3,009,800	9,746,354	3.2382	2.957	2.948	2.957	2.930	2.994	3,297,700	2.9555	0.62%
2022-09-14	0	3.220	3.210	3.220	3.150	3.290	8,329,215	26,612,196	3.1950	2.939	2.930	2.939	2.875	3.003	9,125,938	2.9161	-4.45%
2022-09-13	0	3.370	3.350	3.370	3.330	3.420	2,494,000	8,396,335	3.3666	3.076	3.058	3.076	3.039	3.121	2,732,561	3.0727	-0.30%
2022-09-09	0	3.380	3.370	3.380	3.290	3.420	4,153,000	14,043,715	3.3816	3.085	3.076	3.085	3.003	3.121	4,550,251	3.0864	1.50%
2022-09-08	0	3.330	3.320	3.330	3.310	3.410	3,631,000	12,205,200	3.3614	3.039	3.030	3.039	3.021	3.112	3,978,320	3.0679	-0.89%
2022-09-07	0	3.360	3.360	3.370	3.230	3.390	3,972,000	13,190,860	3.3210	3.067	3.067	3.076	2.948	3.094	4,351,938	3.0310	-0.59%
2022-09-06	0	3.380	3.380	3.400	3.350	3.450	5,174,000	17,514,798	3.3852	3.085	3.085	3.103	3.058	3.149	5,668,914	3.0896	-0.59%
2022-09-05	0	3.400	3.400	3.410	3.340	3.490	3,447,000	11,792,595	3.4211	3.103	3.103	3.112	3.048	3.185	3,776,720	3.1224	-2.30%
2022-09-02	0	3.480	3.480	3.490	3.480	3.630	4,262,000	15,021,072	3.5244	3.176	3.176	3.185	3.176	3.313	4,669,678	3.2167	-4.13%
2022-09-01	0	3.630	3.620	3.630	3.600	3.860	9,128,300	33,774,110	3.6999	3.313	3.304	3.313	3.286	3.523	10,001,459	3.3769	-3.46%
2022-08-31	0	3.760	3.750	3.760	3.620	3.780	7,825,800	29,233,648	3.7355	3.432	3.423	3.432	3.304	3.450	8,574,369	3.4094	2.17%
2022-08-30	0	3.680	3.680	3.690	3.390	3.860	35,982,000	127,487,600	3.5431	3.359	3.359	3.368	3.094	3.523	39,423,824	3.2338	-4.17%
2022-08-29	0	3.840	3.830	3.840	3.760	3.900	5,965,800	22,767,423	3.8163	3.505	3.496	3.505	3.432	3.560	6,536,453	3.4831	-1.79%
2022-08-26	0	3.910	3.900	3.910	3.830	3.960	4,968,800	19,354,940	3.8953	3.569	3.560	3.569	3.496	3.614	5,444,086	3.5552	0.26%
2022-08-25	0	3.900	3.880	3.910	3.720	3.930	8,403,000	32,126,360	3.8232	3.560	3.541	3.569	3.395	3.587	9,206,781	3.4894	2.90%
2022-08-24	0	3.790	3.790	3.800	3.760	4.070	14,317,000	55,190,249	3.8549	3.459	3.459	3.468	3.432	3.715	15,686,479	3.5183	-6.88%
2022-08-23	0	4.070	4.060	4.070	4.010	4.350	18,320,733	76,584,978	4.1802	3.715	3.706	3.715	3.660	3.970	20,073,185	3.8153	-2.16%
2022-08-22	0	4.160	4.160	4.170	4.130	5.060	50,685,187	231,193,357	4.5614	3.797	3.797	3.806	3.769	4.618	55,533,431	4.1631	-20.46%
2022-08-19	0	5.230	5.230	5.240	5.160	5.740	36,847,111	199,745,867	5.4209	4.773	4.773	4.783	4.710	5.239	40,371,687	4.9477	-0.19%
2022-08-18	0	5.240	5.230	5.240	4.730	5.340	43,376,870	219,769,597	5.0665	4.783	4.773	4.783	4.317	4.874	47,526,043	4.6242	6.72%
2022-08-17	0	4.910	4.910	4.920	4.100	5.060	35,932,336	169,361,917	4.7134	4.481	4.481	4.490	3.742	4.618	39,369,410	4.3019	17.75%
2022-08-16	0	4.170	4.160	4.170	3.880	4.220	30,823,323	127,821,234	4.1469	3.806	3.797	3.806	3.541	3.852	33,771,699	3.7849	8.59%
2022-08-15	0	3.840	3.820	3.840	3.720	3.850	1,995,600	7,517,571	3.7671	3.505	3.487	3.505	3.395	3.514	2,186,487	3.4382	1.59%
2022-08-12	0	3.780	3.770	3.780	3.730	3.900	2,429,012	9,261,395	3.8128	3.450	3.441	3.450	3.404	3.560	2,661,357	3.4800	1.34%
2022-08-11	0	3.730	3.710	3.730	3.690	3.730	1,735,012	6,450,974	3.7181	3.404	3.386	3.404	3.368	3.404	1,900,973	3.3935	2.19%
2022-08-10	0	3.650	3.620	3.650	3.600	3.730	2,734,906	9,954,418	3.6398	3.331	3.304	3.331	3.286	3.404	2,996,511	3.3220	-1.88%
2022-08-09	0	3.720	3.690	3.720	3.670	3.760	1,085,196	4,029,425	3.7131	3.395	3.368	3.395	3.350	3.432	1,188,999	3.3889	-0.80%
2022-08-08	0	3.750	3.720	3.770	3.720	3.760	1,261,000	4,714,528	3.7387	3.423	3.395	3.441	3.395	3.432	1,381,620	3.4123	-1.57%
2022-08-05	0	3.810	3.780	3.810	3.740	3.810	1,395,000	5,266,790	3.7755	3.477	3.450	3.477	3.413	3.477	1,528,437	3.4459	2.14%
2022-08-04	0	3.730	3.720	3.730	3.700	3.760	634,000	2,362,049	3.7256	3.404	3.395	3.404	3.377	3.432	694,645	3.4004	0.27%
2022-08-03	0	3.720	3.700	3.720	3.670	3.760	957,000	3,547,070	3.7064	3.395	3.377	3.395	3.350	3.432	1,048,541	3.3829	0.27%
2022-08-02	0	3.710	3.660	3.710	3.600	3.770	2,212,000	8,087,959	3.6564	3.386	3.340	3.386	3.286	3.441	2,423,587	3.3372	-1.59%
2022-08-01	0	3.770	3.730	3.770	3.670	3.800	1,352,200	5,047,486	3.7328	3.441	3.404	3.441	3.350	3.468	1,481,543	3.4069	1.07%
2022-07-29	0	3.730	3.720	3.730	3.700	3.830	2,015,666	7,542,924	3.7421	3.404	3.395	3.404	3.377	3.496	2,208,473	3.4154	-1.84%
2022-07-28	0	3.800	3.790	3.800	3.780	3.870	2,988,399	11,388,796	3.8110	3.468	3.459	3.468	3.450	3.532	3,274,251	3.4783	-1.04%
2022-07-27	0	3.840	3.800	3.840	3.800	3.930	1,431,702	5,500,518	3.8419	3.505	3.468	3.505	3.468	3.587	1,568,650	3.5065	-2.04%
2022-07-26	0	3.920	3.920	3.930	3.890	3.980	1,651,376	6,498,792	3.9354	3.578	3.578	3.587	3.550	3.633	1,809,337	3.5918	1.29%
2022-07-25	0	3.870	3.870	3.900	3.860	4.000	1,528,200	5,951,964	3.8948	3.532	3.532	3.560	3.523	3.651	1,674,379	3.5547	-3.01%
2022-07-22	0	3.990	3.990	4.000	3.920	4.000	1,907,000	7,580,870	3.9753	3.642	3.642	3.651	3.578	3.651	2,089,412	3.6282	1.01%
2022-07-21	0	3.950	3.930	3.950	3.920	3.980	2,460,600	9,715,756	3.9485	3.605	3.587	3.605	3.578	3.633	2,695,966	3.6038	-1.50%
2022-07-20	0	4.010	3.990	4.010	3.990	4.100	3,326,276	13,366,729	4.0185	3.660	3.642	3.660	3.642	3.742	3,644,448	3.6677	-0.50%
2022-07-19	0	4.030	4.030	4.040	3.960	4.100	6,166,000	24,947,810	4.0460	3.678	3.678	3.687	3.614	3.742	6,755,803	3.6928	1.26%
2022-07-18	0	3.980	3.980	3.990	3.750	4.010	7,208,354	28,353,636	3.9334	3.633	3.633	3.642	3.423	3.660	7,897,862	3.5900	5.57%
2022-07-15	0	3.770	3.760	3.800	3.770	3.850	3,734,411	14,244,098	3.8143	3.441	3.432	3.468	3.441	3.514	4,091,623	3.4813	-1.31%
2022-07-14	0	3.820	3.800	3.820	3.770	3.860	4,121,256	15,745,943	3.8207	3.487	3.468	3.487	3.441	3.523	4,515,471	3.4871	1.33%
2022-07-13	0	3.770	3.770	3.780	3.730	3.820	2,879,000	10,874,050	3.7770	3.441	3.441	3.450	3.404	3.487	3,154,388	3.4473	-0.26%
2022-07-12	0	3.780	3.780	3.820	3.760	3.870	4,210,000	16,037,985	3.8095	3.450	3.450	3.487	3.432	3.532	4,612,704	3.4769	-1.05%
2022-07-11	0	3.820	3.820	3.840	3.740	3.850	2,819,000	10,735,710	3.8083	3.487	3.487	3.505	3.413	3.514	3,088,649	3.4759	-0.52%
2022-07-08	0	3.840	3.840	3.850	3.710	3.920	7,640,200	29,330,048	3.8389	3.505	3.505	3.514	3.386	3.578	8,371,016	3.5038	2.67%
2022-07-07	0	3.740	3.740	3.750	3.570	3.780	3,555,157	13,233,923	3.7225	3.413	3.413	3.423	3.258	3.450	3,895,222	3.3975	3.60%
2022-07-06	0	3.610	3.610	3.640	3.600	3.680	2,740,438	9,974,526	3.6398	3.295	3.295	3.322	3.286	3.359	3,002,572	3.3220	1.32%
2022-07-05	0	3.730	3.730	3.760	3.720	3.800	2,609,000	9,817,130	3.7628	3.252	3.252	3.278	3.243	3.313	2,992,544	3.2805	-1.06%
2022-07-04	0	3.770	3.740	3.770	3.680	3.830	2,693,837	10,151,625	3.7685	3.287	3.261	3.287	3.208	3.339	3,089,853	3.2855	1.62%
2022-06-30	0	3.710	3.700	3.710	3.700	3.760	862,000	3,204,590	3.7176	3.235	3.226	3.235	3.226	3.278	988,721	3.2411	-1.33%
2022-06-29	0	3.760	3.750	3.760	3.700	3.780	2,777,264	10,393,038	3.7422	3.278	3.269	3.278	3.226	3.296	3,185,544	3.2626	-0.79%
2022-06-28	0	3.790	3.770	3.790	3.700	3.820	2,329,403	8,749,719	3.7562	3.304	3.287	3.304	3.226	3.330	2,671,844	3.2748	0.80%
2022-06-27	0	3.760	3.750	3.760	3.670	3.800	2,800,329	10,549,436	3.7672	3.278	3.269	3.278	3.200	3.313	3,212,000	3.2844	2.45%
2022-06-24	0	3.670	3.670	3.680	3.610	3.700	991,725	3,641,983	3.6724	3.200	3.200	3.208	3.147	3.226	1,137,517	3.2017	1.66%
2022-06-23	0	3.610	3.600	3.610	3.600	3.690	1,059,000	3,843,210	3.6291	3.147	3.139	3.147	3.139	3.217	1,214,682	3.1640	-1.37%
2022-06-22	0	3.660	3.630	3.660	3.620	3.730	895,600	3,301,811	3.6867	3.191	3.165	3.191	3.156	3.252	1,027,260	3.2142	-1.61%
2022-06-21	0	3.720	3.710	3.720	3.650	3.730	865,000	3,203,020	3.7029	3.243	3.235	3.243	3.182	3.252	992,162	3.2283	2.76%
2022-06-20	0	3.620	3.620	3.660	3.620	3.690	664,000	2,424,680	3.6516	3.156	3.156	3.191	3.156	3.217	761,613	3.1836	-0.82%
2022-06-17	0	3.650	3.650	3.670	3.600	3.700	814,000	2,972,960	3.6523	3.182	3.182	3.200	3.139	3.226	933,665	3.1842	0.00%
2022-06-16	0	3.650	3.630	3.650	3.620	3.810	1,868,000	6,935,500	3.7128	3.182	3.165	3.182	3.156	3.322	2,142,611	3.2369	-2.67%
2022-06-15	0	3.750	3.740	3.750	3.610	3.800	5,622,070	21,097,657	3.7526	3.269	3.261	3.269	3.147	3.313	6,448,559	3.2717	3.88%
2022-06-14	0	3.610	3.600	3.610	3.510	3.620	1,607,776	5,747,745	3.5750	3.147	3.139	3.147	3.060	3.156	1,844,132	3.1168	0.28%
2022-06-13	0	3.600	3.580	3.600	3.560	3.630	1,437,000	5,156,340	3.5883	3.139	3.121	3.139	3.104	3.165	1,648,251	3.1284	-1.37%
2022-06-10	0	3.650	3.630	3.650	3.590	3.660	1,489,000	5,404,090	3.6293	3.182	3.165	3.182	3.130	3.191	1,707,895	3.1642	-0.27%
2022-06-09	0	3.660	3.620	3.660	3.610	3.710	1,913,478	7,005,490	3.6611	3.191	3.156	3.191	3.147	3.235	2,194,775	3.1919	0.55%
2022-06-08	0	3.640	3.640	3.660	3.580	3.710	3,000,131	10,974,248	3.6579	3.173	3.173	3.191	3.121	3.235	3,441,174	3.1891	-0.55%
2022-06-07	0	3.660	3.640	3.660	3.620	3.700	1,154,000	4,209,112	3.6474	3.191	3.173	3.191	3.156	3.226	1,323,647	3.1799	-1.88%
2022-06-06	0	3.730	3.710	3.730	3.650	3.760	1,188,000	4,421,720	3.7220	3.252	3.235	3.252	3.182	3.278	1,362,646	3.2450	0.54%
2022-06-02	0	3.710	3.680	3.710	3.660	3.780	1,627,000	6,002,270	3.6892	3.235	3.208	3.235	3.191	3.296	1,866,182	3.2163	-2.11%
2022-06-01	0	3.790	3.790	3.800	3.740	3.850	1,616,000	6,110,890	3.7815	3.304	3.304	3.313	3.261	3.357	1,853,565	3.2968	-1.30%
2022-05-31	0	3.840	3.840	3.860	3.560	3.880	9,993,666	37,401,025	3.7425	3.348	3.348	3.365	3.104	3.383	11,462,815	3.2628	7.87%
2022-05-30	0	3.560	3.530	3.560	3.530	3.630	2,230,000	7,944,900	3.5627	3.104	3.078	3.104	3.078	3.165	2,557,828	3.1061	0.85%
2022-05-27	0	3.530	3.510	3.540	3.440	3.550	2,373,540	8,309,925	3.5011	3.078	3.060	3.086	2.999	3.095	2,722,469	3.0523	4.13%
2022-05-26	0	3.390	3.390	3.420	3.310	3.430	2,624,096	8,876,847	3.3828	2.956	2.956	2.982	2.886	2.990	3,009,859	2.9493	0.00%
2022-05-25	0	3.390	3.380	3.390	3.380	3.550	1,975,000	6,778,385	3.4321	2.956	2.947	2.956	2.947	3.095	2,265,341	2.9922	-4.78%
2022-05-24	0	3.560	3.540	3.560	3.500	3.590	1,971,333	6,983,095	3.5423	3.104	3.086	3.104	3.051	3.130	2,261,135	3.0883	0.00%
2022-05-23	0	3.560	3.540	3.560	3.500	3.590	774,500	2,739,385	3.5370	3.104	3.086	3.104	3.051	3.130	888,358	3.0837	-0.28%
2022-05-20	0	3.570	3.570	3.580	3.530	3.650	2,104,000	7,534,010	3.5808	3.112	3.112	3.121	3.078	3.182	2,413,305	3.1219	-0.28%
2022-05-19	0	3.580	3.580	3.610	3.470	3.630	5,983,668	21,302,061	3.5600	3.121	3.121	3.147	3.025	3.165	6,863,315	3.1038	1.13%
2022-05-18	0	3.540	3.530	3.540	3.540	3.610	765,000	2,725,930	3.5633	3.086	3.078	3.086	3.086	3.147	877,461	3.1066	-2.21%
2022-05-17	0	3.620	3.600	3.620	3.600	3.650	968,000	3,503,710	3.6195	3.156	3.139	3.156	3.139	3.182	1,110,304	3.1556	0.84%
2022-05-16	0	3.590	3.590	3.600	3.530	3.650	1,594,000	5,710,670	3.5826	3.130	3.130	3.139	3.078	3.182	1,828,331	3.1234	0.84%
2022-05-13	0	3.560	3.560	3.570	3.510	3.620	5,284,000	18,850,230	3.5674	3.104	3.104	3.112	3.060	3.156	6,060,790	3.1102	1.14%
2022-05-12	0	3.520	3.500	3.510	3.370	3.540	2,753,000	9,613,546	3.4920	3.069	3.051	3.060	2.938	3.086	3,157,713	3.0445	1.73%
2022-05-11	0	3.460	3.450	3.460	3.460	3.550	2,673,304	9,384,060	3.5103	3.017	3.008	3.017	3.017	3.095	3,066,301	3.0604	-0.29%
2022-05-10	0	3.470	3.450	3.470	3.340	3.500	3,526,377	12,199,335	3.4595	3.025	3.008	3.025	2.912	3.051	4,044,783	3.0161	-0.86%
2022-05-06	0	3.500	3.500	3.540	3.450	3.550	1,986,000	6,943,000	3.4960	3.051	3.051	3.086	3.008	3.095	2,277,958	3.0479	-2.78%
2022-05-05	0	3.600	3.580	3.600	3.550	3.630	3,999,000	14,371,570	3.5938	3.139	3.121	3.139	3.095	3.165	4,586,885	3.1332	1.41%
2022-05-04	0	3.550	3.540	3.550	3.550	3.700	387,000	1,383,910	3.5760	3.095	3.086	3.095	3.095	3.226	443,892	3.1177	-3.27%
2022-05-03	0	3.670	3.670	3.680	3.500	3.700	1,433,000	5,224,480	3.6458	3.200	3.200	3.208	3.051	3.226	1,643,663	3.1786	1.94%
2022-04-29	0	3.600	3.580	3.600	3.400	3.610	5,283,000	18,831,785	3.5646	3.139	3.121	3.139	2.964	3.147	6,059,643	3.1077	4.65%
2022-04-28	0	3.440	3.430	3.440	3.370	3.450	1,208,600	4,139,375	3.4249	2.999	2.990	2.999	2.938	3.008	1,386,274	2.9860	2.69%
2022-04-27	0	3.350	3.350	3.380	3.310	3.390	2,486,000	8,353,095	3.3601	2.921	2.921	2.947	2.886	2.956	2,851,462	2.9294	0.60%
2022-04-26	0	3.330	3.330	3.350	3.280	3.420	2,915,000	9,781,428	3.3555	2.903	2.903	2.921	2.860	2.982	3,343,528	2.9255	0.91%
2022-04-25	0	3.300	3.300	3.340	3.260	3.370	4,968,600	16,514,174	3.3237	2.877	2.877	2.912	2.842	2.938	5,699,024	2.8977	-4.07%
2022-04-22	0	3.440	3.440	3.460	3.330	3.470	1,576,578	5,384,498	3.4153	2.999	2.999	3.017	2.903	3.025	1,808,348	2.9776	0.58%
2022-04-21	0	3.420	3.420	3.440	3.390	3.490	3,207,000	11,018,400	3.4357	2.982	2.982	2.999	2.956	3.043	3,678,455	2.9954	-1.44%
2022-04-20	0	3.470	3.460	3.470	3.410	3.510	2,636,192	9,138,608	3.4666	3.025	3.017	3.025	2.973	3.060	3,023,733	3.0223	1.17%
2022-04-19	0	3.430	3.430	3.440	3.380	3.460	2,044,000	7,010,220	3.4297	2.990	2.990	2.999	2.947	3.017	2,344,484	2.9901	-0.58%
2022-04-14	0	3.450	3.440	3.450	3.370	3.460	1,727,400	5,936,058	3.4364	3.008	2.999	3.008	2.938	3.017	1,981,342	2.9960	2.37%
2022-04-13	0	3.370	3.350	3.370	3.270	3.400	1,512,000	5,066,360	3.3508	2.938	2.921	2.938	2.851	2.964	1,734,276	2.9213	2.12%
2022-04-12	0	3.300	3.300	3.320	3.250	3.370	3,314,000	10,967,185	3.3093	2.877	2.877	2.894	2.833	2.938	3,801,185	2.8852	0.61%
2022-04-11	0	3.280	3.280	3.290	3.220	3.370	4,820,783	15,844,379	3.2867	2.860	2.860	2.868	2.807	2.938	5,529,477	2.8654	-2.09%
2022-04-08	0	3.350	3.350	3.360	3.240	3.360	5,341,000	17,720,510	3.3178	2.921	2.921	2.929	2.825	2.929	6,126,170	2.8926	-0.30%
2022-04-07	0	3.360	3.350	3.360	3.300	3.380	2,236,777	7,485,781	3.3467	2.929	2.921	2.929	2.877	2.947	2,565,601	2.9177	0.60%
2022-04-06	0	3.340	3.340	3.360	3.300	3.370	2,748,700	9,198,994	3.3467	2.912	2.912	2.929	2.877	2.938	3,152,781	2.9177	-1.47%
2022-04-04	0	3.390	3.360	3.390	3.300	3.420	1,355,400	4,577,184	3.3770	2.956	2.929	2.956	2.877	2.982	1,554,655	2.9442	2.42%
2022-04-01	0	3.310	3.310	3.330	3.250	3.340	2,107,600	6,982,165	3.3129	2.886	2.886	2.903	2.833	2.912	2,417,434	2.8883	-1.19%
2022-03-31	0	3.350	3.350	3.360	3.280	3.380	1,110,015	3,711,999	3.3441	2.921	2.921	2.929	2.860	2.947	1,273,196	2.9155	0.00%
2022-03-30	0	3.350	3.340	3.350	3.300	3.370	2,802,494	9,372,045	3.3442	2.921	2.912	2.921	2.877	2.938	3,214,483	2.9156	1.82%
2022-03-29	0	3.290	3.280	3.290	3.250	3.330	1,685,800	5,546,246	3.2900	2.868	2.860	2.868	2.833	2.903	1,933,626	2.8683	0.00%
2022-03-28	0	3.290	3.260	3.290	3.130	3.300	2,875,400	9,298,943	3.2340	2.868	2.842	2.868	2.729	2.877	3,298,107	2.8195	1.54%
2022-03-25	0	3.240	3.240	3.250	3.230	3.360	5,850,600	19,245,072	3.2894	2.825	2.825	2.833	2.816	2.929	6,710,685	2.8678	-2.99%
2022-03-24	0	3.340	3.340	3.350	3.290	3.390	3,062,526	10,224,810	3.3387	2.912	2.912	2.921	2.868	2.956	3,512,742	2.9108	0.00%
2022-03-23	0	3.340	3.340	3.350	3.280	3.380	5,907,000	19,724,780	3.3392	2.912	2.912	2.921	2.860	2.947	6,775,376	2.9112	0.00%
2022-03-22	0	3.340	3.330	3.340	3.150	3.350	5,506,000	18,042,581	3.2769	2.912	2.903	2.912	2.746	2.921	6,315,426	2.8569	5.36%
2022-03-21	0	3.170	3.170	3.190	3.160	3.310	7,249,000	23,362,109	3.2228	2.764	2.764	2.781	2.755	2.886	8,314,661	2.8097	-1.86%
2022-03-18	0	3.230	3.230	3.240	2.980	3.290	6,860,948	21,964,346	3.2014	2.816	2.816	2.825	2.598	2.868	7,869,562	2.7911	4.19%
2022-03-17	0	3.100	3.080	3.100	2.960	3.120	7,683,000	23,398,565	3.0455	2.703	2.685	2.703	2.581	2.720	8,812,463	2.6552	8.77%
2022-03-16	0	2.850	2.850	2.860	2.610	2.890	10,423,576	28,827,776	2.7656	2.485	2.485	2.493	2.275	2.520	11,955,925	2.4112	10.04%
2022-03-15	0	2.590	2.570	2.580	2.570	2.910	13,294,287	36,202,652	2.7232	2.258	2.241	2.249	2.241	2.537	15,248,654	2.3742	-11.00%
2022-03-14	0	2.910	2.900	2.910	2.900	3.180	12,843,000	37,918,060	2.9524	2.537	2.528	2.537	2.528	2.772	14,731,024	2.5740	-11.01%
2022-03-11	0	3.270	3.260	3.270	3.110	3.300	4,709,733	15,083,850	3.2027	2.851	2.842	2.851	2.711	2.877	5,402,102	2.7922	0.00%
2022-03-10	0	3.270	3.270	3.280	3.220	3.310	2,870,000	9,366,180	3.2635	2.851	2.851	2.860	2.807	2.886	3,291,913	2.8452	3.48%
2022-03-09	0	3.160	3.160	3.180	3.050	3.300	7,612,000	23,917,370	3.1421	2.755	2.755	2.772	2.659	2.877	8,731,025	2.7394	-1.25%
2022-03-08	0	3.200	3.200	3.230	3.200	3.360	4,681,000	15,325,323	3.2739	2.790	2.790	2.816	2.790	2.929	5,369,145	2.8543	-5.04%
2022-03-07	0	3.370	3.370	3.380	3.300	3.500	3,561,200	11,964,082	3.3596	2.938	2.938	2.947	2.877	3.051	4,084,725	2.9290	-3.99%
2022-03-04	0	3.510	3.500	3.510	3.490	3.580	2,619,020	9,251,181	3.5323	3.060	3.051	3.060	3.043	3.121	3,004,037	3.0796	-1.96%
2022-03-03	0	3.580	3.580	3.590	3.530	3.610	3,645,200	12,968,332	3.5576	3.121	3.121	3.130	3.078	3.147	4,181,074	3.1017	0.56%
2022-03-02	0	3.560	3.560	3.570	3.560	3.690	3,260,000	11,719,400	3.5949	3.104	3.104	3.112	3.104	3.217	3,739,246	3.1342	-3.26%
2022-03-01	0	3.680	3.670	3.680	3.610	3.700	921,409	3,378,785	3.6670	3.208	3.200	3.208	3.147	3.226	1,056,864	3.1970	0.55%
2022-02-28	0	3.660	3.640	3.660	3.610	3.720	2,579,000	9,378,220	3.6364	3.191	3.173	3.191	3.147	3.243	2,958,134	3.1703	-1.61%
2022-02-25	0	3.720	3.710	3.720	3.700	3.770	1,704,325	6,372,338	3.7389	3.243	3.235	3.243	3.226	3.287	1,954,874	3.2597	1.09%
2022-02-24	0	3.680	3.670	3.680	3.670	3.830	6,079,000	22,611,430	3.7196	3.208	3.200	3.208	3.200	3.339	6,972,662	3.2429	-3.92%
2022-02-23	0	3.830	3.830	3.840	3.800	3.870	2,051,000	7,859,820	3.8322	3.339	3.339	3.348	3.313	3.374	2,352,513	3.3410	0.79%
2022-02-22	0	3.800	3.800	3.810	3.770	3.880	4,104,567	15,670,181	3.8177	3.313	3.313	3.322	3.287	3.383	4,707,971	3.3284	-3.31%
2022-02-21	0	3.930	3.910	3.930	3.850	3.930	1,835,000	7,150,311	3.8966	3.426	3.409	3.426	3.357	3.426	2,104,760	3.3972	0.77%
2022-02-18	0	3.900	3.900	3.910	3.850	3.920	2,119,722	8,241,764	3.8881	3.400	3.400	3.409	3.357	3.418	2,431,338	3.3898	-0.51%
2022-02-17	0	3.920	3.910	3.920	3.890	3.970	1,636,000	6,426,500	3.9282	3.418	3.409	3.418	3.391	3.461	1,876,505	3.4247	0.51%
2022-02-16	0	3.900	3.900	3.910	3.880	3.920	1,858,000	7,244,900	3.8993	3.400	3.400	3.409	3.383	3.418	2,131,141	3.3995	1.04%
2022-02-15	0	3.860	3.860	3.870	3.840	3.910	2,996,000	11,593,680	3.8697	3.365	3.365	3.374	3.348	3.409	3,436,436	3.3738	-1.03%
2022-02-14	0	3.900	3.880	3.920	3.870	3.980	3,603,000	14,050,820	3.8998	3.400	3.383	3.418	3.374	3.470	4,132,670	3.3999	-2.26%
2022-02-11	0	3.990	3.960	3.990	3.950	4.010	2,954,000	11,749,370	3.9774	3.479	3.452	3.479	3.444	3.496	3,388,262	3.4677	-0.50%
2022-02-10	0	4.010	4.010	4.020	3.980	4.070	4,386,000	17,579,010	4.0080	3.496	3.496	3.505	3.470	3.548	5,030,777	3.4943	-1.72%
2022-02-09	0	4.080	4.070	4.080	4.010	4.080	1,788,000	7,261,570	4.0613	3.557	3.548	3.557	3.496	3.557	2,050,850	3.5408	1.24%
2022-02-08	0	4.030	4.030	4.050	3.970	4.100	3,236,038	12,967,683	4.0073	3.513	3.513	3.531	3.461	3.575	3,711,762	3.4937	-1.47%
2022-02-07	0	4.090	4.090	4.100	4.010	4.150	2,292,000	9,367,297	4.0870	3.566	3.566	3.575	3.496	3.618	2,628,942	3.5631	0.99%
2022-02-04	0	4.050	4.050	4.080	4.000	4.100	1,732,400	7,032,995	4.0597	3.531	3.531	3.557	3.487	3.575	1,987,077	3.5394	2.53%
2022-01-31	0	3.950	3.950	3.960	3.910	3.990	429,000	1,700,780	3.9645	3.444	3.444	3.452	3.409	3.479	492,066	3.4564	0.25%
2022-01-28	0	3.940	3.930	3.940	3.830	3.960	2,103,000	8,233,170	3.9150	3.435	3.426	3.435	3.339	3.452	2,412,158	3.4132	0.51%
2022-01-27	0	3.920	3.910	3.920	3.860	3.980	4,179,000	16,283,460	3.8965	3.418	3.409	3.418	3.365	3.470	4,793,347	3.3971	-1.75%
2022-01-26	0	3.990	3.990	4.020	3.970	4.110	3,425,000	13,737,970	4.0111	3.479	3.479	3.505	3.461	3.583	3,928,503	3.4970	-0.75%
2022-01-25	0	4.020	4.010	4.020	3.990	4.170	4,104,400	16,646,406	4.0557	3.505	3.496	3.505	3.479	3.636	4,707,780	3.5359	-3.13%
2022-01-24	0	4.150	4.150	4.170	4.140	4.300	1,855,200	7,798,534	4.2036	3.618	3.618	3.636	3.609	3.749	2,127,929	3.6648	-2.81%
2022-01-21	0	4.270	4.250	4.270	4.220	4.360	3,154,000	13,461,020	4.2679	3.723	3.705	3.723	3.679	3.801	3,617,663	3.7209	0.23%
2022-01-20	0	4.260	4.260	4.270	4.180	4.330	6,450,142	27,577,208	4.2754	3.714	3.714	3.723	3.644	3.775	7,398,365	3.7275	1.91%
2022-01-19	0	4.180	4.180	4.190	4.150	4.290	3,263,000	13,772,630	4.2208	3.644	3.644	3.653	3.618	3.740	3,742,687	3.6799	-1.65%
2022-01-18	0	4.250	4.230	4.250	4.190	4.360	3,172,000	13,590,770	4.2846	3.705	3.688	3.705	3.653	3.801	3,638,309	3.7355	-0.70%
2022-01-17	0	4.280	4.270	4.290	4.150	4.310	2,733,333	11,609,400	4.2473	3.731	3.723	3.740	3.618	3.758	3,135,155	3.7030	2.64%
2022-01-14	0	4.170	4.160	4.170	4.110	4.230	2,302,308	9,600,422	4.1699	3.636	3.627	3.636	3.583	3.688	2,640,766	3.6355	-0.48%
2022-01-13	0	4.190	4.170	4.190	4.160	4.360	2,629,121	11,123,103	4.2307	3.653	3.636	3.653	3.627	3.801	3,015,623	3.6885	-2.33%
2022-01-12	0	4.290	4.270	4.290	4.220	4.370	4,545,400	19,468,886	4.2832	3.740	3.723	3.740	3.679	3.810	5,213,610	3.7342	2.14%
2022-01-11	0	4.200	4.200	4.210	4.180	4.250	5,200,400	21,900,474	4.2113	3.662	3.662	3.670	3.644	3.705	5,964,901	3.6716	0.96%
2022-01-10	0	4.160	4.160	4.180	4.040	4.180	3,339,000	13,765,552	4.1227	3.627	3.627	3.644	3.522	3.644	3,829,860	3.5943	1.96%
2022-01-07	0	4.080	4.070	4.080	4.020	4.130	2,329,243	9,484,413	4.0719	3.557	3.548	3.557	3.505	3.601	2,671,660	3.5500	0.00%
2022-01-06	0	4.080	4.070	4.080	4.010	4.110	2,999,000	12,177,690	4.0606	3.557	3.548	3.557	3.496	3.583	3,439,877	3.5402	1.75%
2022-01-05	0	4.010	4.010	4.020	3.990	4.190	4,825,000	19,554,540	4.0528	3.496	3.496	3.505	3.479	3.653	5,534,314	3.5333	-2.91%
2022-01-04	0	4.130	4.120	4.130	3.980	4.140	4,283,000	17,402,420	4.0631	3.601	3.592	3.601	3.470	3.609	4,912,635	3.5424	3.25%
2022-01-03	0	4.000	3.990	4.000	3.940	4.080	1,161,750	4,623,238	3.9795	3.487	3.479	3.487	3.435	3.557	1,332,537	3.4695	-1.23%
2021-12-31	0	4.050	4.040	4.050	3.930	4.050	771,000	3,092,540	4.0111	3.531	3.522	3.531	3.426	3.531	884,343	3.4970	3.05%
2021-12-30	0	3.930	3.920	3.930	3.890	3.980	1,268,000	4,992,340	3.9372	3.426	3.418	3.426	3.391	3.470	1,454,406	3.4326	0.51%
2021-12-29	0	3.910	3.900	3.910	3.860	3.990	1,669,000	6,495,680	3.8920	3.409	3.400	3.409	3.365	3.479	1,914,356	3.3931	-1.26%
2021-12-28	0	3.960	3.950	3.960	3.950	4.000	1,787,000	7,098,430	3.9723	3.452	3.444	3.452	3.444	3.487	2,049,703	3.4631	-1.00%
2021-12-24	0	4.000	3.980	4.000	3.960	4.060	555,000	2,217,364	3.9953	3.487	3.470	3.487	3.452	3.540	636,589	3.4832	-0.74%
2021-12-23	0	4.030	4.030	4.040	3.960	4.060	2,743,000	11,058,630	4.0316	3.513	3.513	3.522	3.452	3.540	3,146,243	3.5149	1.26%
2021-12-22	0	3.980	3.980	4.000	3.960	4.020	2,038,600	8,123,467	3.9848	3.470	3.470	3.487	3.452	3.505	2,338,291	3.4741	0.51%
2021-12-21	0	3.960	3.950	3.960	3.860	3.970	3,367,407	13,217,881	3.9252	3.452	3.444	3.452	3.365	3.461	3,862,443	3.4222	2.33%
2021-12-20	0	3.870	3.860	3.870	3.850	4.040	3,805,000	14,870,435	3.9081	3.374	3.365	3.374	3.357	3.522	4,364,366	3.4072	-1.53%
2021-12-17	0	3.930	3.930	3.960	3.900	4.060	6,377,200	25,192,655	3.9504	3.426	3.426	3.452	3.400	3.540	7,314,700	3.4441	-2.48%
2021-12-16	0	4.030	4.030	4.040	3.990	4.110	5,903,000	23,791,865	4.0305	3.513	3.513	3.522	3.479	3.583	6,770,788	3.5139	-1.23%
2021-12-15	0	4.080	4.070	4.080	4.050	4.280	7,495,680	31,028,015	4.1395	3.557	3.548	3.557	3.531	3.731	8,597,605	3.6089	-3.77%
2021-12-14	0	4.240	4.240	4.260	4.230	4.420	2,390,000	10,250,740	4.2890	3.697	3.697	3.714	3.688	3.854	2,741,349	3.7393	-2.97%
2021-12-13	0	4.370	4.370	4.410	4.370	4.550	4,186,000	18,615,385	4.4471	3.810	3.810	3.845	3.810	3.967	4,801,376	3.8771	-2.02%
2021-12-10	0	4.460	4.430	4.460	4.400	4.580	8,041,223	36,018,076	4.4792	3.888	3.862	3.888	3.836	3.993	9,223,347	3.9051	0.90%
2021-12-09	0	4.420	4.410	4.420	4.210	4.450	11,157,804	48,631,352	4.3585	3.854	3.845	3.854	3.670	3.880	12,798,091	3.7999	4.25%
2021-12-08	0	4.240	4.230	4.250	4.210	4.300	1,316,500	5,589,800	4.2460	3.697	3.688	3.705	3.670	3.749	1,510,036	3.7018	-0.93%
2021-12-07	0	4.280	4.280	4.300	4.130	4.310	3,731,185	15,800,387	4.2347	3.731	3.731	3.749	3.601	3.758	4,279,699	3.6919	3.88%
2021-12-06	0	4.120	4.100	4.120	4.070	4.250	3,565,550	14,825,460	4.1580	3.592	3.575	3.592	3.548	3.705	4,089,714	3.6251	-1.44%
2021-12-03	0	4.180	4.180	4.200	4.160	4.380	9,380,504	39,833,111	4.2464	3.644	3.644	3.662	3.627	3.819	10,759,513	3.7021	-2.56%
2021-12-02	0	4.290	4.290	4.300	4.250	4.380	3,763,000	16,108,605	4.2808	3.740	3.740	3.749	3.705	3.819	4,316,191	3.7321	-1.38%
2021-12-01	0	4.350	4.340	4.350	4.130	4.360	7,300,000	31,261,480	4.2824	3.792	3.784	3.792	3.601	3.801	8,373,159	3.7335	5.58%
2021-11-30	0	4.120	4.120	4.130	4.060	4.250	6,165,299	25,649,471	4.1603	3.592	3.592	3.601	3.540	3.705	7,071,647	3.6271	1.98%
2021-11-29	0	4.040	4.030	4.040	4.010	4.120	5,445,234	22,021,100	4.0441	3.522	3.513	3.522	3.496	3.592	6,245,727	3.5258	-1.46%
2021-11-26	0	4.100	4.080	4.100	4.070	4.250	5,744,000	23,794,318	4.1425	3.575	3.557	3.575	3.548	3.705	6,588,414	3.6115	-4.21%
2021-11-25	0	4.280	4.270	4.280	4.150	4.360	9,007,000	38,639,451	4.2899	3.731	3.723	3.731	3.618	3.801	10,331,101	3.7401	2.39%
2021-11-24	0	4.180	4.180	4.210	4.120	4.310	6,588,952	27,440,603	4.1646	3.644	3.644	3.670	3.592	3.758	7,557,581	3.6309	-2.11%
2021-11-23	0	4.270	4.260	4.270	4.260	4.430	5,209,000	22,502,520	4.3199	3.723	3.714	3.723	3.714	3.862	5,974,765	3.7663	-2.29%
2021-11-22	0	4.370	4.360	4.370	4.290	4.470	4,816,600	21,170,594	4.3953	3.810	3.801	3.810	3.740	3.897	5,524,679	3.8320	-0.23%
2021-11-19	0	4.380	4.370	4.380	4.280	4.470	4,230,781	18,640,987	4.4060	3.819	3.810	3.819	3.731	3.897	4,852,740	3.8413	0.69%
2021-11-18	0	4.350	4.350	4.360	4.310	4.480	5,548,566	24,196,186	4.3608	3.792	3.792	3.801	3.758	3.906	6,364,250	3.8019	-2.68%
2021-11-17	0	4.470	4.460	4.470	4.400	4.550	4,725,200	21,086,255	4.4625	3.897	3.888	3.897	3.836	3.967	5,419,842	3.8906	-0.45%
2021-11-16	0	4.490	4.490	4.500	4.470	4.670	10,530,000	47,826,190	4.5419	3.915	3.915	3.923	3.897	4.071	12,077,995	3.9598	-2.81%
2021-11-15	0	4.620	4.610	4.620	4.260	4.720	17,507,000	79,529,710	4.5427	4.028	4.019	4.028	3.714	4.115	20,080,670	3.9605	6.70%
2021-11-12	0	4.330	4.310	4.330	4.280	4.430	5,022,000	21,755,599	4.3321	3.775	3.758	3.775	3.731	3.862	5,760,274	3.7768	-0.69%
2021-11-11	0	4.360	4.350	4.360	4.290	4.460	6,678,500	28,963,044	4.3368	3.801	3.792	3.801	3.740	3.888	7,660,293	3.7809	-2.46%
2021-11-10	0	4.470	4.460	4.470	4.190	4.550	16,619,766	73,432,115	4.4184	3.897	3.888	3.897	3.653	3.967	19,063,005	3.8521	6.43%
2021-11-09	0	4.200	4.160	4.200	3.960	4.210	7,752,820	31,825,771	4.1051	3.662	3.627	3.662	3.452	3.670	8,892,547	3.5789	4.74%
2021-11-08	0	4.010	4.010	4.020	3.990	4.190	3,411,000	13,878,890	4.0689	3.496	3.496	3.505	3.479	3.653	3,912,444	3.5474	-3.14%
2021-11-05	0	4.140	4.140	4.180	4.110	4.230	5,629,000	23,417,237	4.1601	3.609	3.609	3.644	3.583	3.688	6,456,508	3.6269	-2.13%
2021-11-04	0	4.230	4.220	4.230	4.110	4.240	4,576,600	19,097,938	4.1730	3.688	3.679	3.688	3.583	3.697	5,249,397	3.6381	2.42%
2021-11-03	0	4.130	4.110	4.130	4.030	4.240	5,540,058	22,801,536	4.1158	3.601	3.583	3.601	3.513	3.697	6,354,491	3.5883	0.49%
2021-11-02	0	4.110	4.110	4.120	4.050	4.280	7,302,000	30,045,630	4.1147	3.583	3.583	3.592	3.531	3.731	8,375,453	3.5873	-2.38%
2021-11-01	0	4.210	4.210	4.220	4.140	4.320	13,340,559	56,357,580	4.2245	3.670	3.670	3.679	3.609	3.766	15,301,728	3.6831	-0.47%
2021-10-29	0	4.230	4.230	4.240	4.070	4.340	15,525,200	65,539,958	4.2215	3.688	3.688	3.697	3.548	3.784	17,807,529	3.6805	2.67%
2021-10-28	0	4.120	4.120	4.150	3.800	4.480	39,228,623	166,228,395	4.2374	3.592	3.592	3.618	3.313	3.906	44,995,546	3.6943	7.29%
2021-10-27	0	3.840	3.840	3.850	3.710	3.920	6,827,200	25,871,051	3.7894	3.348	3.348	3.357	3.235	3.418	7,830,853	3.3037	0.79%
2021-10-26	0	3.810	3.810	3.830	3.810	3.920	2,126,200	8,187,954	3.8510	3.322	3.322	3.339	3.322	3.418	2,438,768	3.3574	-1.80%
2021-10-25	0	3.880	3.860	3.890	3.800	3.990	4,239,974	16,486,187	3.8883	3.383	3.365	3.391	3.313	3.479	4,863,284	3.3899	-3.72%
2021-10-22	0	4.030	4.020	4.030	3.930	4.040	6,613,000	26,413,236	3.9941	3.513	3.505	3.513	3.426	3.522	7,585,164	3.4822	2.54%
2021-10-21	0	3.930	3.930	3.940	3.880	4.020	8,145,981	32,037,842	3.9330	3.426	3.426	3.435	3.383	3.505	9,343,506	3.4289	-1.26%
2021-10-20	0	3.980	3.970	3.980	3.940	4.110	5,448,100	21,947,221	4.0284	3.470	3.461	3.470	3.435	3.583	6,249,014	3.5121	1.79%
2021-10-19	0	3.910	3.900	3.910	3.800	3.940	3,932,000	15,341,190	3.9016	3.409	3.400	3.409	3.313	3.435	4,510,036	3.4016	2.36%
2021-10-18	0	3.820	3.820	3.830	3.770	3.870	2,612,985	9,959,016	3.8114	3.330	3.330	3.339	3.287	3.374	2,997,115	3.3229	0.26%
2021-10-15	0	3.810	3.810	3.820	3.740	3.890	5,087,316	19,334,082	3.8004	3.322	3.322	3.330	3.261	3.391	5,835,192	3.3134	1.06%
2021-10-12	0	3.770	3.750	3.770	3.730	3.900	3,702,000	14,031,324	3.7902	3.287	3.269	3.287	3.252	3.400	4,246,224	3.3044	-2.08%
2021-10-11	0	3.850	3.850	3.860	3.810	3.920	2,023,000	7,805,255	3.8583	3.357	3.357	3.365	3.322	3.418	2,320,397	3.3638	0.00%
2021-10-08	0	3.850	3.820	3.850	3.800	3.910	4,168,000	16,037,883	3.8479	3.357	3.330	3.357	3.313	3.409	4,780,729	3.3547	1.05%
2021-10-07	0	3.810	3.800	3.810	3.710	3.820	2,863,200	10,803,970	3.7734	3.322	3.313	3.322	3.235	3.330	3,284,113	3.2898	2.70%
2021-10-06	0	3.710	3.690	3.710	3.590	3.710	2,456,000	8,968,270	3.6516	3.235	3.217	3.235	3.130	3.235	2,817,052	3.1836	1.64%
2021-10-05	0	3.650	3.650	3.660	3.650	3.790	4,655,854	17,200,698	3.6944	3.182	3.182	3.191	3.182	3.304	5,340,302	3.2209	-3.69%
2021-10-04	0	3.790	3.790	3.800	3.770	3.880	1,872,000	7,119,471	3.8031	3.304	3.304	3.313	3.287	3.383	2,147,199	3.3157	-2.32%
2021-09-30	0	3.880	3.880	3.900	3.830	3.930	3,881,000	15,031,575	3.8731	3.383	3.383	3.400	3.339	3.426	4,451,538	3.3767	-1.02%
2021-09-29	0	3.920	3.920	3.940	3.830	3.960	2,540,900	9,947,140	3.9148	3.418	3.418	3.435	3.339	3.452	2,914,433	3.4131	-0.51%
2021-09-28	0	3.940	3.940	3.950	3.860	4.060	5,504,924	21,894,172	3.9772	3.435	3.435	3.444	3.365	3.540	6,314,192	3.4675	2.07%
2021-09-27	0	3.860	3.860	3.880	3.850	4.070	6,693,083	26,215,181	3.9168	3.365	3.365	3.383	3.357	3.548	7,677,020	3.4148	-3.26%
2021-09-24	0	3.990	3.980	4.000	3.970	4.110	2,244,210	9,054,329	4.0345	3.479	3.470	3.487	3.461	3.583	2,574,127	3.5174	-2.68%
2021-09-23	0	4.100	4.100	4.120	4.000	4.130	5,345,630	21,672,262	4.0542	3.575	3.575	3.592	3.487	3.601	6,131,481	3.5346	3.80%
2021-09-21	0	3.950	3.950	3.960	3.840	3.980	2,101,912	8,229,156	3.9151	3.444	3.444	3.452	3.348	3.470	2,410,910	3.4133	1.54%
2021-09-20	0	3.890	3.890	3.940	3.850	4.060	3,198,800	12,500,091	3.9077	3.391	3.391	3.435	3.357	3.540	3,669,049	3.4069	-4.19%
2021-09-17	0	4.060	4.060	4.070	3.940	4.090	3,030,141	12,247,973	4.0420	3.540	3.540	3.548	3.435	3.566	3,475,596	3.5240	1.25%
2021-09-16	0	4.010	4.010	4.020	3.980	4.180	5,027,000	20,299,853	4.0382	3.496	3.496	3.505	3.470	3.644	5,766,009	3.5206	-4.07%
2021-09-15	0	4.180	4.170	4.180	4.150	4.310	5,601,200	23,629,865	4.2187	3.644	3.636	3.644	3.618	3.758	6,424,621	3.6780	-3.02%
2021-09-14	0	4.310	4.290	4.310	4.280	4.500	4,673,000	20,404,370	4.3664	3.758	3.740	3.758	3.731	3.923	5,359,969	3.8068	-3.58%
2021-09-13	0	4.470	4.470	4.480	4.420	4.570	5,554,000	24,995,310	4.5004	3.897	3.897	3.906	3.854	3.984	6,370,483	3.9236	-0.45%
2021-09-10	0	4.490	4.490	4.500	4.310	4.510	7,652,000	33,880,070	4.4276	3.915	3.915	3.923	3.758	3.932	8,776,905	3.8601	4.91%
2021-09-09	0	4.280	4.280	4.290	4.250	4.390	5,716,685	24,523,971	4.2899	3.731	3.731	3.740	3.705	3.827	6,557,084	3.7401	-2.51%
2021-09-08	0	4.390	4.390	4.400	4.370	4.480	6,323,329	28,014,954	4.4304	3.827	3.827	3.836	3.810	3.906	7,252,909	3.8626	-1.13%
2021-09-07	0	4.440	4.440	4.450	4.330	4.500	6,423,000	28,354,268	4.4145	3.871	3.871	3.880	3.775	3.923	7,367,233	3.8487	0.00%
2021-09-06	0	4.440	4.440	4.450	4.170	4.470	10,024,000	43,638,454	4.3534	3.871	3.871	3.880	3.636	3.897	11,497,609	3.7954	5.46%
2021-09-03	0	4.210	4.200	4.210	4.180	4.260	3,988,862	16,746,819	4.1984	3.670	3.662	3.670	3.644	3.714	4,575,257	3.6603	-0.24%
2021-09-02	0	4.220	4.200	4.220	4.140	4.260	4,515,193	18,951,609	4.1973	3.679	3.662	3.679	3.609	3.714	5,178,963	3.6593	0.48%
2021-09-01	0	4.200	4.190	4.200	4.130	4.270	8,194,000	34,543,327	4.2157	3.662	3.653	3.662	3.601	3.723	9,398,584	3.6754	1.94%
2021-08-31	0	4.120	4.110	4.120	4.020	4.140	6,323,000	25,828,780	4.0849	3.592	3.583	3.592	3.505	3.609	7,252,532	3.5613	0.98%
2021-08-30	0	4.080	4.070	4.080	3.930	4.080	5,151,244	20,694,486	4.0174	3.557	3.548	3.557	3.426	3.557	5,908,518	3.5025	2.77%
2021-08-27	0	3.970	3.970	3.990	3.970	4.050	4,769,331	19,091,351	4.0029	3.461	3.461	3.479	3.461	3.531	5,470,461	3.4899	-1.00%
2021-08-26	0	4.010	4.010	4.020	3.990	4.210	6,728,920	27,246,552	4.0492	3.496	3.496	3.505	3.479	3.670	7,718,125	3.5302	-3.84%
2021-08-25	0	4.170	4.170	4.180	4.050	4.220	13,534,247	56,097,961	4.1449	3.636	3.636	3.644	3.531	3.679	15,523,890	3.6137	1.96%
2021-08-24	0	4.090	4.090	4.100	3.970	4.110	11,101,285	44,785,729	4.0343	3.566	3.566	3.575	3.461	3.583	12,733,263	3.5172	2.00%
2021-08-23	0	4.010	4.000	4.010	3.950	4.030	6,698,600	26,720,014	3.9889	3.496	3.487	3.496	3.444	3.513	7,683,348	3.4777	1.01%
2021-08-20	0	3.970	3.960	3.970	3.840	4.030	8,373,200	32,933,900	3.9333	3.461	3.452	3.461	3.348	3.513	9,604,128	3.4291	-1.49%
2021-08-19	0	4.030	4.030	4.040	3.980	4.200	6,572,200	26,520,822	4.0353	3.513	3.513	3.522	3.470	3.662	7,538,366	3.5181	-3.36%
2021-08-18	0	4.170	4.170	4.180	4.070	4.190	9,374,427	38,641,411	4.1220	3.636	3.636	3.644	3.548	3.653	10,752,543	3.5937	0.00%
2021-08-17	0	4.170	4.170	4.180	4.050	4.240	8,144,333	33,798,898	4.1500	3.636	3.636	3.644	3.531	3.697	9,341,615	3.6181	0.72%
2021-08-16	0	4.140	4.140	4.150	4.130	4.310	10,146,000	42,524,933	4.1913	3.609	3.609	3.618	3.601	3.758	11,637,544	3.6541	-3.27%
2021-08-13	0	4.280	4.280	4.310	4.180	4.360	8,014,000	34,331,140	4.2839	3.731	3.731	3.758	3.644	3.801	9,192,122	3.7348	-0.70%
2021-08-12	0	4.310	4.310	4.330	4.250	4.360	9,615,000	41,333,055	4.2988	3.758	3.758	3.775	3.705	3.801	11,028,482	3.7478	-0.92%
2021-08-11	0	4.350	4.340	4.350	4.320	4.440	11,092,808	48,262,340	4.3508	3.792	3.784	3.792	3.766	3.871	12,723,540	3.7932	-1.14%
2021-08-10	0	4.400	4.400	4.410	4.300	4.520	18,801,416	83,028,436	4.4161	3.836	3.836	3.845	3.749	3.941	21,565,375	3.8501	1.85%
2021-08-09	0	4.320	4.320	4.340	4.300	4.720	21,803,278	96,770,596	4.4384	3.766	3.766	3.784	3.749	4.115	25,008,535	3.8695	-4.00%
2021-08-06	0	4.500	4.490	4.500	4.380	4.590	8,682,275	38,711,952	4.4587	3.923	3.915	3.923	3.819	4.002	9,958,639	3.8873	-0.44%
2021-08-05	0	4.520	4.520	4.530	4.470	4.720	10,362,755	47,606,034	4.5940	3.941	3.941	3.949	3.897	4.115	11,886,163	4.0052	-0.44%
2021-08-04	0	4.540	4.530	4.540	4.300	4.610	13,575,073	61,318,920	4.5170	3.958	3.949	3.958	3.749	4.019	15,570,718	3.9381	6.32%
2021-08-03	0	4.270	4.260	4.270	4.200	4.490	10,873,472	46,792,237	4.3033	3.723	3.714	3.723	3.662	3.915	12,471,960	3.7518	-5.53%
2021-08-02	0	4.520	4.510	4.520	4.020	4.520	15,525,786	67,226,837	4.3300	3.941	3.932	3.941	3.505	3.941	17,808,201	3.7750	14.14%
2021-07-30	0	3.960	3.960	3.980	3.850	4.090	8,549,000	33,709,905	3.9431	3.452	3.452	3.470	3.357	3.566	9,805,772	3.4378	-1.25%
2021-07-29	0	4.010	4.000	4.010	3.980	4.100	4,299,000	17,328,090	4.0307	3.496	3.487	3.496	3.470	3.575	4,930,988	3.5141	1.52%
2021-07-28	0	3.950	3.930	3.950	3.750	3.950	5,212,520	20,203,692	3.8760	3.444	3.426	3.444	3.269	3.444	5,978,802	3.3792	6.18%
2021-07-27	0	3.720	3.720	3.730	3.680	4.120	6,658,627	25,888,505	3.8880	3.243	3.243	3.252	3.208	3.592	7,637,499	3.3897	-6.06%
2021-07-26	0	3.960	3.950	3.960	3.950	4.220	5,436,000	21,882,629	4.0255	3.452	3.444	3.452	3.444	3.679	6,235,136	3.5096	-5.94%
2021-07-23	0	4.210	4.210	4.220	4.160	4.290	3,231,086	13,597,467	4.2083	3.670	3.670	3.679	3.627	3.740	3,706,082	3.6690	-1.41%
2021-07-22	0	4.270	4.260	4.270	4.170	4.290	1,978,400	8,423,237	4.2576	3.723	3.714	3.723	3.636	3.740	2,269,241	3.7119	2.40%
2021-07-21	0	4.170	4.170	4.180	4.160	4.300	4,051,000	16,984,244	4.1926	3.636	3.636	3.644	3.627	3.749	4,646,530	3.6553	-2.11%
2021-07-20	0	4.260	4.260	4.270	4.200	4.420	3,586,000	15,241,654	4.2503	3.714	3.714	3.723	3.662	3.854	4,113,171	3.7056	-1.62%
2021-07-19	0	4.330	4.330	4.340	4.310	4.550	4,254,487	18,577,575	4.3666	3.775	3.775	3.784	3.758	3.967	4,879,931	3.8069	-3.78%
2021-07-16	0	4.500	4.470	4.500	4.440	4.550	3,944,000	17,764,565	4.5042	3.923	3.897	3.923	3.871	3.967	4,523,800	3.9269	1.35%
2021-07-15	0	4.440	4.440	4.460	4.410	4.540	3,621,000	16,143,175	4.4582	3.871	3.871	3.888	3.845	3.958	4,153,316	3.8868	-0.89%
2021-07-14	0	4.480	4.480	4.500	4.480	4.550	2,444,920	11,024,377	4.5091	3.906	3.906	3.923	3.906	3.967	2,804,343	3.9312	-0.67%
2021-07-13	0	4.510	4.510	4.520	4.460	4.580	4,276,654	19,374,023	4.5302	3.932	3.932	3.941	3.888	3.993	4,905,356	3.9496	0.22%
2021-07-12	0	4.500	4.490	4.500	4.330	4.530	7,190,304	32,037,257	4.4556	3.923	3.915	3.923	3.775	3.949	8,247,336	3.8846	4.41%
2021-07-09	0	4.310	4.310	4.320	4.190	4.350	4,273,778	18,335,374	4.2902	3.758	3.758	3.766	3.653	3.792	4,902,058	3.7403	0.00%
2021-07-08	0	4.310	4.290	4.310	4.270	4.450	4,584,000	19,927,260	4.3471	3.758	3.740	3.758	3.723	3.880	5,257,885	3.7900	-2.49%
2021-07-07	0	4.420	4.420	4.430	4.370	4.450	4,669,000	20,568,080	4.4052	3.854	3.854	3.862	3.810	3.880	5,355,381	3.8406	-1.78%
2021-07-06	0	4.500	4.480	4.500	4.410	4.530	2,493,976	11,123,625	4.4602	3.923	3.906	3.923	3.845	3.949	2,860,611	3.8885	0.90%
2021-07-05	0	4.460	4.460	4.470	4.420	4.550	3,265,377	14,585,442	4.4667	3.888	3.888	3.897	3.854	3.967	3,745,414	3.8942	-0.45%
2021-07-02	0	4.480	4.470	4.480	4.460	4.690	5,782,400	26,017,657	4.4995	3.906	3.897	3.906	3.888	4.089	6,632,459	3.9228	-3.24%
2021-06-30	0	4.630	4.610	4.630	4.550	4.730	5,803,093	26,756,412	4.6107	4.037	4.019	4.037	3.967	4.124	6,656,194	4.0198	1.31%
2021-06-29	0	4.570	4.570	4.590	4.560	4.720	3,211,416	14,821,358	4.6152	3.984	3.984	4.002	3.976	4.115	3,683,520	4.0237	-2.97%
2021-06-28	0	4.710	4.710	4.720	4.600	4.750	1,676,000	7,822,560	4.6674	4.106	4.106	4.115	4.010	4.141	1,922,385	4.0692	0.00%
2021-06-25	0	4.710	4.690	4.710	4.640	4.750	4,929,000	23,151,996	4.6971	4.106	4.089	4.106	4.045	4.141	5,653,603	4.0951	0.64%
2021-06-24	0	4.680	4.670	4.680	4.500	4.700	6,564,469	30,195,678	4.5999	4.080	4.071	4.080	3.923	4.098	7,529,499	4.0103	2.86%
2021-06-23	0	4.550	4.550	4.570	4.510	4.590	4,502,500	20,503,730	4.5539	3.967	3.967	3.984	3.932	4.002	5,164,404	3.9702	0.44%
2021-06-22	0	4.530	4.530	4.540	4.480	4.600	3,546,000	16,141,220	4.5520	3.949	3.949	3.958	3.906	4.010	4,067,290	3.9685	0.44%
2021-06-21	0	4.510	4.510	4.520	4.480	4.700	5,486,407	24,937,407	4.5453	3.932	3.932	3.941	3.906	4.098	6,292,953	3.9628	-4.04%
2021-06-18	0	4.700	4.700	4.710	4.510	4.720	8,917,876	41,530,784	4.6570	4.098	4.098	4.106	3.932	4.115	10,228,875	4.0602	3.75%
2021-06-17	0	4.530	4.510	4.530	4.400	4.590	6,372,000	28,829,597	4.5244	3.949	3.932	3.949	3.836	4.002	7,308,735	3.9445	0.89%
2021-06-16	0	4.490	4.480	4.490	4.470	4.590	7,102,000	32,053,922	4.5134	3.915	3.906	3.915	3.897	4.002	8,146,051	3.9349	-1.75%
2021-06-15	0	4.570	4.570	4.580	4.540	4.810	10,046,664	46,163,292	4.5949	3.984	3.984	3.993	3.958	4.194	11,523,604	4.0060	-4.59%
2021-06-11	0	4.790	4.770	4.790	4.750	4.960	12,990,193	62,214,748	4.7894	4.176	4.159	4.176	4.141	4.324	14,899,856	4.1755	-2.64%
2021-06-10	0	4.920	4.900	4.920	4.870	4.980	5,461,000	26,841,320	4.9151	4.289	4.272	4.289	4.246	4.342	6,263,811	4.2851	-0.40%
2021-06-09	0	4.940	4.940	4.960	4.910	4.980	2,975,740	14,721,221	4.9471	4.307	4.307	4.324	4.281	4.342	3,413,198	4.3130	-0.60%
2021-06-08	0	4.970	4.970	4.990	4.950	5.090	3,024,846	15,114,805	4.9969	4.333	4.333	4.350	4.316	4.438	3,469,523	4.3565	-0.40%
2021-06-07	0	4.990	4.980	4.990	4.930	5.070	4,096,989	20,435,105	4.9878	4.350	4.342	4.350	4.298	4.420	4,699,279	4.3486	-1.19%
2021-06-04	0	5.050	5.040	5.050	5.030	5.130	2,431,400	12,329,034	5.0708	4.403	4.394	4.403	4.385	4.473	2,788,835	4.4209	-0.79%
2021-06-03	0	5.090	5.080	5.100	5.070	5.250	4,048,782	20,839,716	5.1472	4.438	4.429	4.446	4.420	4.577	4,643,985	4.4875	-1.55%
2021-06-02	0	5.170	5.170	5.180	5.120	5.280	4,255,834	22,190,596	5.2142	4.507	4.507	4.516	4.464	4.603	4,881,476	4.5459	0.19%
2021-06-01	0	5.160	5.150	5.160	5.100	5.210	3,395,500	17,509,905	5.1568	4.499	4.490	4.499	4.446	4.542	3,894,666	4.4959	0.00%
2021-05-31	0	5.160	5.160	5.170	5.110	5.210	5,326,614	27,381,045	5.1404	4.499	4.499	4.507	4.455	4.542	6,109,669	4.4816	-0.77%
2021-05-28	0	5.200	5.200	5.210	5.160	5.330	4,480,437	23,404,372	5.2237	4.534	4.534	4.542	4.499	4.647	5,139,097	4.5542	-1.89%
2021-05-27	0	5.300	5.280	5.300	5.180	5.300	5,686,000	29,965,028	5.2700	4.621	4.603	4.621	4.516	4.621	6,521,888	4.5945	2.02%
2021-05-26	0	5.310	5.300	5.310	5.230	5.390	6,291,000	33,217,920	5.2802	4.529	4.521	4.529	4.461	4.597	7,375,562	4.5038	0.00%
2021-05-25	0	5.310	5.300	5.310	5.170	5.340	2,793,034	14,729,927	5.2738	4.529	4.521	4.529	4.410	4.555	3,274,550	4.4983	2.91%
2021-05-24	0	5.160	5.150	5.160	5.150	5.290	4,519,000	23,393,397	5.1767	4.401	4.393	4.401	4.393	4.512	5,298,071	4.4155	-2.27%
2021-05-21	0	5.280	5.280	5.290	5.160	5.360	4,914,250	26,034,026	5.2977	4.504	4.504	4.512	4.401	4.572	5,761,462	4.5186	0.96%
2021-05-20	0	5.230	5.210	5.230	5.140	5.260	3,669,000	19,082,524	5.2010	4.461	4.444	4.461	4.384	4.487	4,301,532	4.4362	0.38%
2021-05-18	0	5.210	5.200	5.210	5.130	5.230	3,464,348	17,956,071	5.1831	4.444	4.435	4.444	4.376	4.461	4,061,598	4.4209	0.97%
2021-05-17	0	5.160	5.140	5.170	5.090	5.280	6,473,000	33,301,760	5.1447	4.401	4.384	4.410	4.342	4.504	7,588,939	4.3882	-0.58%
2021-05-14	0	5.190	5.190	5.200	5.030	5.220	4,547,000	23,450,331	5.1573	4.427	4.427	4.435	4.290	4.452	5,330,898	4.3989	2.17%
2021-05-13	0	5.080	5.080	5.090	5.080	5.210	6,676,400	34,294,026	5.1366	4.333	4.333	4.342	4.333	4.444	7,827,404	4.3813	-3.97%
2021-05-12	0	5.290	5.280	5.290	5.240	5.360	4,741,307	25,017,426	5.2765	4.512	4.504	4.512	4.469	4.572	5,558,703	4.5006	-0.75%
2021-05-11	0	5.330	5.320	5.330	5.200	5.420	4,827,469	25,471,555	5.2764	4.546	4.538	4.546	4.435	4.623	5,659,720	4.5005	-1.66%
2021-05-10	0	5.420	5.420	5.430	5.400	5.560	3,993,564	21,823,273	5.4646	4.623	4.623	4.632	4.606	4.742	4,682,050	4.6611	-1.09%
2021-05-07	0	5.480	5.480	5.490	5.470	5.770	6,453,001	36,110,670	5.5959	4.674	4.674	4.683	4.666	4.922	7,565,492	4.7731	-1.97%
2021-05-06	0	5.590	5.590	5.600	5.560	5.760	5,360,541	30,101,040	5.6153	4.768	4.768	4.777	4.742	4.913	6,284,693	4.7896	-1.93%
2021-05-05	0	5.700	5.700	5.710	5.660	5.780	1,132,000	6,460,295	5.7070	4.862	4.862	4.870	4.828	4.930	1,327,156	4.8678	-1.04%
2021-05-04	0	5.760	5.760	5.780	5.610	5.830	2,602,336	14,995,480	5.7623	4.913	4.913	4.930	4.785	4.973	3,050,976	4.9150	2.67%
2021-05-03	0	5.610	5.610	5.620	5.550	5.740	3,348,100	18,783,635	5.6102	4.785	4.785	4.794	4.734	4.896	3,925,309	4.7853	-2.26%
2021-04-30	0	5.740	5.730	5.740	5.680	5.910	4,959,024	28,458,071	5.7386	4.896	4.887	4.896	4.845	5.041	5,813,955	4.8948	-2.21%
2021-04-29	0	5.870	5.870	5.880	5.850	6.080	4,539,848	26,866,725	5.9180	5.007	5.007	5.015	4.990	5.186	5,322,513	5.0478	-2.81%
2021-04-28	0	6.040	6.020	6.040	5.940	6.050	2,741,106	16,458,473	6.0043	5.152	5.135	5.152	5.067	5.160	3,213,670	5.1214	-0.17%
2021-04-27	0	6.050	6.030	6.050	5.900	6.100	3,415,888	20,603,338	6.0316	5.160	5.143	5.160	5.032	5.203	4,004,784	5.1447	0.83%
2021-04-26	0	6.000	5.980	6.000	5.870	6.100	4,929,291	29,709,860	6.0272	5.118	5.101	5.118	5.007	5.203	5,779,096	5.1409	0.84%
2021-04-23	0	5.950	5.930	5.950	5.820	5.990	6,049,733	35,763,930	5.9117	5.075	5.058	5.075	4.964	5.109	7,092,701	5.0424	2.06%
2021-04-22	0	5.830	5.830	5.840	5.820	5.990	4,162,000	24,378,295	5.8574	4.973	4.973	4.981	4.964	5.109	4,879,525	4.9960	-0.85%
2021-04-21	0	5.880	5.880	5.890	5.840	6.000	3,433,200	20,272,325	5.9048	5.015	5.015	5.024	4.981	5.118	4,025,080	5.0365	-2.00%
2021-04-20	0	6.000	6.000	6.020	5.940	6.090	3,513,900	21,171,377	6.0250	5.118	5.118	5.135	5.067	5.194	4,119,693	5.1391	-1.15%
2021-04-19	0	6.070	6.060	6.070	5.780	6.080	4,747,000	28,289,270	5.9594	5.177	5.169	5.177	4.930	5.186	5,565,378	5.0831	3.23%
2021-04-16	0	5.880	5.880	5.890	5.830	5.940	2,138,200	12,611,414	5.8981	5.015	5.015	5.024	4.973	5.067	2,506,823	5.0308	0.17%
2021-04-15	0	5.870	5.860	5.870	5.810	5.990	3,728,000	21,862,410	5.8644	5.007	4.998	5.007	4.956	5.109	4,370,703	5.0020	-2.00%
2021-04-14	0	5.990	5.990	6.000	5.850	6.050	2,903,000	17,337,052	5.9721	5.109	5.109	5.118	4.990	5.160	3,403,474	5.0939	2.39%
2021-04-13	0	5.850	5.840	5.850	5.820	6.030	5,038,000	29,606,180	5.8766	4.990	4.981	4.990	4.964	5.143	5,906,546	5.0124	-1.68%
2021-04-12	0	5.950	5.950	5.960	5.930	6.120	4,097,004	24,517,840	5.9843	5.075	5.075	5.084	5.058	5.220	4,803,323	5.1043	-2.46%
2021-04-09	0	6.100	6.100	6.120	6.040	6.270	5,221,432	31,982,679	6.1253	5.203	5.203	5.220	5.152	5.348	6,121,602	5.2246	-2.09%
2021-04-08	0	6.230	6.230	6.240	6.170	6.300	4,954,112	30,892,281	6.2357	5.314	5.314	5.322	5.263	5.374	5,808,196	5.3187	0.32%
2021-04-07	0	6.210	6.200	6.210	6.170	6.380	5,583,036	34,927,607	6.2560	5.297	5.288	5.297	5.263	5.442	6,545,546	5.3361	-0.32%
2021-04-01	0	6.230	6.220	6.230	6.020	6.250	9,877,000	60,714,302	6.1470	5.314	5.305	5.314	5.135	5.331	11,579,785	5.2431	3.66%
2021-03-31	0	6.010	6.010	6.020	5.970	6.160	6,211,000	37,639,035	6.0601	5.126	5.126	5.135	5.092	5.254	7,281,770	5.1689	-0.33%
2021-03-30	0	6.030	6.020	6.030	5.920	6.100	7,758,600	46,693,608	6.0183	5.143	5.135	5.143	5.049	5.203	9,096,175	5.1333	0.67%
2021-03-29	0	5.990	5.990	6.000	5.870	6.200	8,608,920	51,295,480	5.9584	5.109	5.109	5.118	5.007	5.288	10,093,089	5.0822	-1.48%
2021-03-26	0	6.080	6.060	6.080	5.880	6.360	12,796,200	77,566,965	6.0617	5.186	5.169	5.186	5.015	5.425	15,002,252	5.1704	-0.82%
2021-03-25	0	6.130	6.120	6.130	5.900	6.200	5,929,200	36,090,126	6.0868	5.229	5.220	5.229	5.032	5.288	6,951,388	5.1918	-0.33%
2021-03-24	0	6.150	6.150	6.170	6.110	6.340	5,248,563	32,339,858	6.1617	5.246	5.246	5.263	5.212	5.408	6,153,410	5.2556	-3.15%
2021-03-23	0	6.350	6.350	6.360	6.270	6.760	5,553,000	35,640,780	6.4183	5.416	5.416	5.425	5.348	5.766	6,510,331	5.4745	-5.22%
2021-03-22	0	6.700	6.680	6.700	6.480	6.780	7,522,707	50,347,204	6.6927	5.715	5.698	5.715	5.527	5.783	8,819,614	5.7085	3.08%
2021-03-19	0	6.500	6.480	6.500	6.360	6.660	4,299,831	27,848,730	6.4767	5.544	5.527	5.544	5.425	5.681	5,041,117	5.5243	-0.91%
2021-03-18	0	6.560	6.550	6.560	6.540	6.720	4,187,800	27,758,879	6.6285	5.595	5.587	5.595	5.578	5.732	4,909,772	5.6538	0.31%
2021-03-17	0	6.540	6.530	6.540	6.440	6.680	4,935,000	32,426,010	6.5706	5.578	5.570	5.578	5.493	5.698	5,785,789	5.6044	0.62%
2021-03-16	0	6.500	6.490	6.500	6.390	6.580	4,528,637	29,474,947	6.5086	5.544	5.536	5.544	5.450	5.612	5,309,369	5.5515	1.88%
2021-03-15	0	6.380	6.380	6.390	6.280	6.540	3,658,553	23,314,490	6.3726	5.442	5.442	5.450	5.357	5.578	4,289,284	5.4355	-0.62%
2021-03-12	0	6.420	6.410	6.420	6.360	6.630	5,074,700	32,725,300	6.4487	5.476	5.467	5.476	5.425	5.655	5,949,573	5.5004	-1.98%
2021-03-11	0	6.550	6.540	6.550	6.330	6.620	5,949,563	38,755,506	6.5140	5.587	5.578	5.587	5.399	5.647	6,975,262	5.5561	3.97%
2021-03-10	0	6.300	6.280	6.300	6.200	6.450	6,596,860	41,539,011	6.2968	5.374	5.357	5.374	5.288	5.502	7,734,152	5.3709	3.11%
2021-03-09	0	6.110	6.100	6.110	5.810	6.350	9,218,182	56,305,208	6.1081	5.212	5.203	5.212	4.956	5.416	10,807,387	5.2099	3.56%
2021-03-08	0	5.900	5.900	5.910	5.900	6.530	11,751,482	72,753,467	6.1910	5.032	5.032	5.041	5.032	5.570	13,777,425	5.2806	-6.05%
2021-03-05	0	6.280	6.280	6.290	5.930	6.410	11,680,184	72,539,329	6.2105	5.357	5.357	5.365	5.058	5.467	13,693,836	5.2972	2.61%
2021-03-04	0	6.120	6.120	6.130	6.110	6.380	4,842,290	29,900,861	6.1749	5.220	5.220	5.229	5.212	5.442	5,677,096	5.2669	-4.52%
2021-03-03	0	6.410	6.400	6.410	6.200	6.410	4,611,308	29,210,196	6.3345	5.467	5.459	5.467	5.288	5.467	5,406,293	5.4030	2.72%
2021-03-02	0	6.240	6.240	6.250	6.170	6.590	7,703,547	48,670,924	6.3180	5.322	5.322	5.331	5.263	5.621	9,031,631	5.3889	-2.80%
2021-03-01	0	6.420	6.420	6.440	6.300	6.500	5,037,529	32,149,427	6.3820	5.476	5.476	5.493	5.374	5.544	5,905,994	5.4435	1.58%
2021-02-26	0	6.320	6.300	6.320	6.230	6.590	8,117,400	51,434,842	6.3364	5.391	5.374	5.391	5.314	5.621	9,516,831	5.4046	-4.96%
2021-02-25	0	6.650	6.650	6.660	6.560	6.840	8,225,532	54,810,857	6.6635	5.672	5.672	5.681	5.595	5.834	9,643,605	5.6836	1.53%
2021-02-24	0	6.550	6.540	6.550	6.460	7.000	14,980,318	99,868,688	6.6667	5.587	5.578	5.587	5.510	5.971	17,562,909	5.6863	-2.82%
2021-02-23	0	6.740	6.730	6.740	6.730	6.980	11,000,208	74,977,552	6.8160	5.749	5.740	5.749	5.740	5.954	12,896,633	5.8137	-2.74%
2021-02-22	0	6.930	6.930	6.940	6.900	7.500	10,623,000	75,482,060	7.1055	5.911	5.911	5.919	5.885	6.397	12,454,394	6.0607	-5.59%
2021-02-19	0	7.340	7.330	7.340	7.030	7.450	7,504,300	53,883,325	7.1803	6.261	6.252	6.261	5.996	6.354	8,798,034	6.1245	-0.54%
2021-02-18	0	7.380	7.380	7.400	7.320	7.700	8,973,000	66,751,940	7.4392	6.295	6.295	6.312	6.244	6.568	10,519,936	6.3453	-3.15%
2021-02-17	0	7.620	7.610	7.620	7.330	7.680	5,969,784	45,058,973	7.5478	6.499	6.491	6.499	6.252	6.551	6,998,969	6.4379	2.83%
2021-02-16	0	7.410	7.400	7.410	7.200	7.530	7,354,028	54,437,122	7.4024	6.320	6.312	6.320	6.141	6.423	8,621,855	6.3139	1.79%
2021-02-11	0	7.280	7.280	7.290	7.180	7.510	3,446,000	24,962,290	7.2438	6.209	6.209	6.218	6.124	6.406	4,040,087	6.1787	-1.22%
2021-02-10	0	7.370	7.350	7.370	7.230	7.590	6,611,500	48,675,235	7.3622	6.286	6.269	6.286	6.167	6.474	7,751,316	6.2796	-1.07%
2021-02-09	0	7.450	7.420	7.450	7.220	7.530	6,331,811	46,616,283	7.3622	6.354	6.329	6.354	6.158	6.423	7,423,409	6.2796	-0.67%
2021-02-08	0	7.500	7.500	7.520	7.320	7.580	5,556,107	41,494,652	7.4683	6.397	6.397	6.414	6.244	6.465	6,513,974	6.3701	1.35%
2021-02-05	0	7.400	7.380	7.400	7.360	7.910	16,047,163	122,155,941	7.6123	6.312	6.295	6.312	6.278	6.747	18,813,677	6.4929	-5.49%
2021-02-04	0	7.830	7.820	7.830	7.530	7.950	17,275,898	134,735,739	7.7991	6.679	6.670	6.679	6.423	6.781	20,254,245	6.6522	1.69%
2021-02-03	0	7.700	7.680	7.700	7.160	7.910	23,621,348	180,174,041	7.6276	6.568	6.551	6.568	6.107	6.747	27,693,644	6.5060	5.62%
2021-02-02	0	7.290	7.270	7.290	7.160	7.440	7,710,680	56,089,401	7.2742	6.218	6.201	6.218	6.107	6.346	9,039,993	6.2046	0.69%
2021-02-01	0	7.240	7.200	7.240	6.680	7.360	16,856,783	121,051,156	7.1812	6.175	6.141	6.175	5.698	6.278	19,762,875	6.1252	8.87%
2021-01-29	0	6.650	6.630	6.650	6.460	6.820	10,395,268	68,674,336	6.6063	5.672	5.655	5.672	5.510	5.817	12,187,402	5.6349	0.61%
2021-01-28	0	6.610	6.610	6.640	6.600	7.080	16,156,749	109,239,692	6.7612	5.638	5.638	5.664	5.629	6.039	18,942,156	5.7670	-7.94%
2021-01-27	0	7.180	7.160	7.180	6.800	7.380	9,442,934	66,911,877	7.0859	6.124	6.107	6.124	5.800	6.295	11,070,886	6.0439	0.00%
2021-01-26	0	7.180	7.180	7.230	7.060	7.590	15,678,270	114,061,720	7.2751	6.124	6.124	6.167	6.022	6.474	18,381,188	6.2054	-1.51%
2021-01-25	0	7.290	7.280	7.290	6.810	7.440	24,111,454	172,877,468	7.1699	6.218	6.209	6.218	5.809	6.346	28,268,244	6.1156	5.81%
2021-01-22	0	6.890	6.870	6.890	6.810	7.260	12,324,633	85,641,271	6.9488	5.877	5.860	5.877	5.809	6.192	14,449,387	5.9270	-3.37%
2021-01-21	0	7.130	7.120	7.130	7.000	7.470	33,663,637	243,831,382	7.2432	6.082	6.073	6.082	5.971	6.372	39,467,213	6.1781	2.74%
2021-01-20	0	6.940	6.940	6.950	6.580	6.990	25,516,864	174,809,738	6.8508	5.919	5.919	5.928	5.612	5.962	29,915,945	5.8434	4.36%
2021-01-19	0	6.650	6.650	6.660	6.600	6.950	25,205,877	170,416,066	6.7610	5.672	5.672	5.681	5.629	5.928	29,551,344	5.7668	-0.89%
2021-01-18	0	6.710	6.700	6.710	6.160	6.840	33,147,168	218,556,978	6.5935	5.723	5.715	5.723	5.254	5.834	38,861,706	5.6240	9.11%
2021-01-15	0	6.150	6.150	6.160	5.980	6.300	11,353,288	69,438,537	6.1162	5.246	5.246	5.254	5.101	5.374	13,310,583	5.2168	-0.97%
2021-01-14	0	6.210	6.210	6.220	6.110	6.430	9,750,491	60,948,715	6.2508	5.297	5.297	5.305	5.212	5.484	11,431,466	5.3317	-0.80%
2021-01-13	0	6.260	6.260	6.270	6.220	6.530	14,648,007	93,328,595	6.3714	5.339	5.339	5.348	5.305	5.570	17,173,308	5.4345	-0.32%
2021-01-12	0	6.280	6.270	6.280	5.920	6.300	22,142,617	136,227,463	6.1523	5.357	5.348	5.357	5.049	5.374	25,959,981	5.2476	6.80%
2021-01-11	0	5.880	5.870	5.880	5.540	5.970	14,117,840	82,198,838	5.8223	5.015	5.007	5.015	4.725	5.092	16,551,741	4.9662	5.19%
2021-01-08	0	5.590	5.580	5.590	5.550	5.770	9,689,112	54,667,126	5.6421	4.768	4.759	4.768	4.734	4.922	11,359,505	4.8125	-2.61%
2021-01-07	0	5.740	5.730	5.740	5.690	5.850	4,846,000	27,910,457	5.7595	4.896	4.887	4.896	4.853	4.990	5,681,445	4.9126	-1.54%
2021-01-06	0	5.830	5.820	5.830	5.640	5.830	8,976,171	51,581,251	5.7465	4.973	4.964	4.973	4.811	4.973	10,523,654	4.9015	2.28%
2021-01-05	0	5.700	5.690	5.700	5.580	5.800	9,754,000	54,974,020	5.6360	4.862	4.853	4.862	4.759	4.947	11,435,580	4.8073	-1.72%
2021-01-04	0	5.800	5.790	5.800	5.700	5.880	6,772,600	39,049,134	5.7658	4.947	4.939	4.947	4.862	5.015	7,940,189	4.9179	-0.17%
2020-12-31	0	5.810	5.810	5.840	5.720	5.850	4,795,000	27,732,980	5.7837	4.956	4.956	4.981	4.879	4.990	5,621,653	4.9332	1.22%
2020-12-30	0	5.740	5.720	5.740	5.610	5.760	9,196,100	52,433,510	5.7017	4.896	4.879	4.896	4.785	4.913	10,781,498	4.8633	2.50%
2020-12-29	0	5.600	5.590	5.600	5.430	5.630	11,373,666	63,159,089	5.5531	4.777	4.768	4.777	4.632	4.802	13,334,474	4.7365	2.75%
2020-12-28	0	5.450	5.430	5.450	5.420	5.580	8,975,561	49,424,033	5.5065	4.649	4.632	4.649	4.623	4.759	10,522,938	4.6968	-0.37%
2020-12-24	0	5.470	5.450	5.470	5.320	5.560	8,868,000	48,066,410	5.4202	4.666	4.649	4.666	4.538	4.742	10,396,834	4.6232	-0.91%
2020-12-23	0	5.520	5.520	5.530	5.380	5.690	40,184,850	222,885,569	5.5465	4.708	4.708	4.717	4.589	4.853	47,112,677	4.7309	5.95%
2020-12-22	0	5.210	5.200	5.210	5.030	6.100	65,592,990	350,255,270	5.3398	4.444	4.435	4.444	4.290	5.203	76,901,154	4.5546	-14.87%
2020-12-21	0	6.120	6.110	6.120	5.990	6.180	9,908,204	60,448,901	6.1009	5.220	5.212	5.220	5.109	5.271	11,616,368	5.2038	1.66%
2020-12-18	0	6.020	6.020	6.040	5.970	6.070	6,165,000	37,217,485	6.0369	5.135	5.135	5.152	5.092	5.177	7,227,840	5.1492	0.84%
2020-12-17	0	5.970	5.970	5.980	5.960	6.140	9,720,000	58,526,630	6.0213	5.092	5.092	5.101	5.084	5.237	11,395,718	5.1358	-1.97%
2020-12-16	0	6.090	6.090	6.100	6.020	6.270	7,665,000	46,638,850	6.0847	5.194	5.194	5.203	5.135	5.348	8,986,438	5.1899	-2.25%
2020-12-15	0	6.230	6.220	6.230	6.110	6.300	4,289,918	26,594,799	6.1994	5.314	5.305	5.314	5.212	5.374	5,029,495	5.2878	0.97%
2020-12-14	0	6.170	6.170	6.180	6.030	6.220	4,931,240	30,307,547	6.1460	5.263	5.263	5.271	5.143	5.305	5,781,381	5.2423	2.32%
2020-12-11	0	6.030	6.030	6.040	6.000	6.180	6,719,000	40,756,990	6.0659	5.143	5.143	5.152	5.118	5.271	7,877,349	5.1739	-0.99%
2020-12-10	0	6.090	6.090	6.100	6.040	6.200	8,919,000	54,304,450	6.0886	5.194	5.194	5.203	5.152	5.288	10,456,626	5.1933	-1.77%
2020-12-09	0	6.200	6.200	6.220	6.180	6.460	5,760,694	36,294,777	6.3004	5.288	5.288	5.305	5.271	5.510	6,753,832	5.3740	-1.27%
2020-12-08	0	6.280	6.280	6.300	6.120	6.410	7,756,810	48,873,514	6.3007	5.357	5.357	5.374	5.220	5.467	9,094,076	5.3742	1.95%
2020-12-07	0	6.160	6.160	6.170	6.150	6.330	6,594,800	40,924,970	6.2056	5.254	5.254	5.263	5.246	5.399	7,731,737	5.2931	-1.91%
2020-12-04	0	6.280	6.270	6.280	6.230	6.480	8,047,600	50,765,080	6.3081	5.357	5.348	5.357	5.314	5.527	9,434,998	5.3805	-2.94%
2020-12-03	0	6.470	6.470	6.480	6.410	6.780	13,928,528	91,762,149	6.5881	5.519	5.519	5.527	5.467	5.783	16,329,792	5.6193	-2.12%
2020-12-02	0	6.610	6.600	6.610	6.290	6.730	26,706,627	175,182,575	6.5595	5.638	5.629	5.638	5.365	5.740	31,310,822	5.5950	5.93%
2020-12-01	0	6.240	6.240	6.250	6.070	6.290	6,862,719	42,508,344	6.1941	5.322	5.322	5.331	5.177	5.365	8,045,845	5.2833	2.30%
2020-11-30	0	6.100	6.100	6.120	6.040	6.230	8,299,100	50,877,855	6.1305	5.203	5.203	5.220	5.152	5.314	9,729,856	5.2290	-0.16%
2020-11-27	0	6.110	6.110	6.120	6.070	6.210	3,747,400	22,918,686	6.1159	5.212	5.212	5.220	5.177	5.297	4,393,448	5.2166	-1.45%
2020-11-26	0	6.200	6.190	6.200	5.970	6.210	5,632,400	34,451,498	6.1167	5.288	5.280	5.288	5.092	5.297	6,603,420	5.2172	1.81%
2020-11-25	0	6.090	6.080	6.090	6.080	6.410	11,980,465	73,930,328	6.1709	5.194	5.186	5.194	5.186	5.467	14,045,885	5.2635	-4.25%
2020-11-24	0	6.360	6.360	6.370	6.310	6.600	13,635,884	87,924,285	6.4480	5.425	5.425	5.433	5.382	5.629	15,986,696	5.4998	-1.70%
2020-11-23	0	6.470	6.460	6.470	6.160	6.500	13,027,000	82,940,525	6.3668	5.519	5.510	5.519	5.254	5.544	15,272,841	5.4306	4.35%
2020-11-20	0	6.200	6.200	6.220	6.150	6.350	7,223,800	45,024,100	6.2327	5.288	5.288	5.305	5.246	5.416	8,469,176	5.3162	-0.48%
2020-11-19	0	6.230	6.230	6.250	6.150	6.430	14,905,632	93,508,701	6.2734	5.314	5.314	5.331	5.246	5.484	17,475,348	5.3509	0.32%
2020-11-18	0	6.210	6.210	6.220	6.180	6.740	30,670,385	194,389,098	6.3380	5.297	5.297	5.305	5.271	5.749	35,957,928	5.4060	-3.72%
2020-11-17	0	6.450	6.440	6.450	6.100	6.760	30,367,321	192,466,640	6.3380	5.502	5.493	5.502	5.203	5.766	35,602,616	5.4060	-6.25%
2020-11-16	0	6.880	6.870	6.880	6.330	6.980	23,946,490	161,596,933	6.7483	5.868	5.860	5.868	5.399	5.954	28,074,840	5.7559	7.33%
2020-11-13	0	6.410	6.410	6.420	6.150	6.490	10,997,900	69,755,490	6.3426	5.467	5.467	5.476	5.246	5.536	12,893,927	5.4099	1.42%
2020-11-12	0	6.320	6.290	6.320	6.180	6.430	12,615,077	79,534,346	6.3047	5.391	5.365	5.391	5.271	5.484	14,789,903	5.3776	4.29%
2020-11-11	0	6.060	6.050	6.060	5.980	6.430	18,380,606	113,471,648	6.1734	5.169	5.160	5.169	5.101	5.484	21,549,404	5.2657	-4.42%
2020-11-10	0	6.340	6.330	6.340	6.130	6.520	21,221,359	134,543,536	6.3400	5.408	5.399	5.408	5.229	5.561	24,879,899	5.4077	-1.86%
2020-11-09	0	6.460	6.460	6.470	6.300	6.640	18,537,267	119,849,809	6.4653	5.510	5.510	5.519	5.374	5.664	21,733,073	5.5146	-1.97%
2020-11-06	0	6.590	6.570	6.590	5.880	6.590	35,095,318	221,658,817	6.3159	5.621	5.604	5.621	5.015	5.621	41,145,715	5.3872	12.65%
2020-11-05	0	5.850	5.830	5.850	5.610	5.880	10,365,100	59,863,292	5.7755	4.990	4.973	4.990	4.785	5.015	12,152,033	4.9262	2.99%
2020-11-04	0	5.680	5.670	5.680	5.400	5.770	13,677,800	77,455,880	5.6629	4.845	4.836	4.845	4.606	4.922	16,035,839	4.8302	5.19%
2020-11-03	0	5.400	5.380	5.400	5.300	5.450	8,164,000	43,797,570	5.3647	4.606	4.589	4.606	4.521	4.649	9,571,465	4.5758	0.19%
2020-11-02	0	5.390	5.380	5.390	5.240	5.410	6,680,417	35,843,325	5.3654	4.597	4.589	4.597	4.469	4.614	7,832,114	4.5765	2.86%
2020-10-30	0	5.240	5.230	5.240	5.180	5.570	15,597,000	82,370,746	5.2812	4.469	4.461	4.469	4.418	4.751	18,285,907	4.5046	-4.73%
2020-10-29	0	5.500	5.480	5.500	5.290	5.620	10,938,374	60,106,952	5.4951	4.691	4.674	4.691	4.512	4.794	12,824,138	4.6870	3.19%
2020-10-28	0	5.330	5.330	5.340	5.280	5.710	22,548,200	121,248,078	5.3773	4.546	4.546	4.555	4.504	4.870	26,435,486	4.5866	-5.50%
2020-10-27	0	5.640	5.640	5.650	5.600	5.940	14,207,888	81,009,965	5.7018	4.811	4.811	4.819	4.777	5.067	16,657,313	4.8633	-3.26%
2020-10-23	0	5.830	5.820	5.830	5.720	6.070	12,523,000	74,172,920	5.9229	4.973	4.964	4.973	4.879	5.177	14,681,952	5.0520	1.04%
2020-10-22	0	5.770	5.770	5.790	5.740	5.890	9,387,174	54,649,611	5.8217	4.922	4.922	4.939	4.896	5.024	11,005,513	4.9657	-0.86%
2020-10-21	0	5.820	5.820	5.830	5.790	6.030	8,743,000	51,561,670	5.8975	4.964	4.964	4.973	4.939	5.143	10,250,284	5.0303	-3.48%
2020-10-20	0	6.030	6.030	6.040	5.500	6.120	27,495,118	161,891,387	5.8880	5.143	5.143	5.152	4.691	5.220	32,235,248	5.0222	9.04%
2020-10-19	0	5.530	5.520	5.530	5.500	5.850	12,718,000	71,114,709	5.5917	4.717	4.708	4.717	4.691	4.990	14,910,570	4.7694	-4.16%
2020-10-16	0	5.770	5.760	5.770	5.670	6.000	13,499,000	78,016,770	5.7794	4.922	4.913	4.922	4.836	5.118	15,826,214	4.9296	-0.52%
2020-10-15	0	5.800	5.790	5.800	5.760	6.160	14,774,500	87,003,460	5.8888	4.947	4.939	4.947	4.913	5.254	17,321,609	5.0228	-4.76%
2020-10-14	0	6.090	6.090	6.100	6.000	6.410	23,461,318	144,796,304	6.1717	5.194	5.194	5.203	5.118	5.467	27,506,025	5.2642	-1.30%
2020-10-12	0	6.170	6.150	6.170	6.060	6.610	36,944,970	229,815,132	6.2205	5.263	5.246	5.263	5.169	5.638	43,314,245	5.3058	-4.78%
2020-10-09	0	6.480	6.460	6.480	6.240	7.580	78,559,263	516,047,752	6.5689	5.527	5.510	5.527	5.322	6.465	92,102,799	5.6030	-17.24%
2020-10-08	0	7.830	7.820	7.830	6.610	7.890	51,405,420	375,912,725	7.3127	6.679	6.670	6.679	5.638	6.730	60,267,662	6.2374	20.65%
2020-10-07	0	6.490	6.470	6.500	5.950	6.570	20,726,757	131,533,335	6.3461	5.536	5.519	5.544	5.075	5.604	24,300,029	5.4129	8.71%
2020-10-06	0	5.970	5.960	5.970	5.730	6.000	4,777,609	28,367,441	5.9376	5.092	5.084	5.092	4.887	5.118	5,601,264	5.0645	3.77%
2020-10-05	0	5.850	5.830	5.850	5.810	6.070	5,309,400	31,303,144	5.8958	4.907	4.890	4.907	4.873	5.092	6,329,689	4.9454	-1.85%
2020-09-30	0	5.960	5.960	5.970	5.650	6.010	11,932,485	70,283,667	5.8901	4.999	4.999	5.008	4.739	5.041	14,225,509	4.9407	5.49%
2020-09-29	0	5.650	5.650	5.660	5.560	5.720	2,519,164	14,262,880	5.6618	4.739	4.739	4.748	4.664	4.798	3,003,263	4.7491	0.18%
2020-09-28	0	5.640	5.620	5.640	5.370	5.650	9,604,300	52,840,657	5.5018	4.731	4.714	4.731	4.504	4.739	11,449,925	4.6149	4.44%
2020-09-25	0	5.400	5.380	5.400	5.360	5.590	10,081,999	54,916,249	5.4470	4.530	4.513	4.530	4.496	4.689	12,019,422	4.5690	0.00%
2020-09-24	0	5.400	5.400	5.420	5.400	5.720	13,471,666	73,906,676	5.4861	4.530	4.530	4.546	4.530	4.798	16,060,469	4.6018	-5.59%
2020-09-23	0	5.720	5.720	5.750	5.650	5.830	5,826,081	33,437,903	5.7393	4.798	4.798	4.823	4.739	4.890	6,945,659	4.8142	0.18%
2020-09-22	0	5.710	5.710	5.730	5.700	5.920	5,735,629	33,150,909	5.7798	4.790	4.790	4.806	4.781	4.966	6,837,825	4.8482	-1.21%
2020-09-21	0	5.780	5.750	5.780	5.720	6.080	11,030,000	64,886,370	5.8827	4.848	4.823	4.848	4.798	5.100	13,149,597	4.9345	-0.34%
2020-09-18	0	5.800	5.800	5.820	5.700	5.830	5,064,945	29,207,805	5.7667	4.865	4.865	4.882	4.781	4.890	6,038,258	4.8371	0.87%
2020-09-17	0	5.750	5.740	5.750	5.530	5.850	11,320,800	64,465,664	5.6944	4.823	4.815	4.823	4.639	4.907	13,496,279	4.7766	-0.86%
2020-09-16	0	5.800	5.800	5.810	5.720	6.100	6,987,287	40,870,744	5.8493	4.865	4.865	4.873	4.798	5.117	8,330,010	4.9064	-3.17%
2020-09-15	0	5.990	5.970	5.990	5.740	6.040	9,790,544	58,163,974	5.9408	5.024	5.008	5.024	4.815	5.066	11,671,959	4.9832	3.45%
2020-09-14	0	5.790	5.780	5.790	5.650	5.880	9,741,921	56,370,636	5.7864	4.857	4.848	4.857	4.739	4.932	11,613,992	4.8537	2.30%
2020-09-11	0	5.660	5.660	5.690	5.310	5.710	9,736,000	53,920,710	5.5383	4.748	4.748	4.773	4.454	4.790	11,606,933	4.6456	4.81%
2020-09-10	0	5.400	5.390	5.400	5.310	5.850	17,543,000	96,419,805	5.4962	4.530	4.521	4.530	4.454	4.907	20,914,177	4.6103	-5.43%
2020-09-09	0	5.710	5.710	5.720	5.620	6.060	16,970,121	98,749,015	5.8190	4.790	4.790	4.798	4.714	5.083	20,231,210	4.8810	0.00%
2020-09-08	0	5.710	5.710	5.720	5.630	6.120	15,386,597	90,207,716	5.8627	4.790	4.790	4.798	4.722	5.134	18,343,386	4.9177	-4.83%
2020-09-07	0	6.000	6.000	6.010	5.420	6.180	30,973,334	183,736,649	5.9321	5.033	5.033	5.041	4.546	5.184	36,925,372	4.9759	10.91%
2020-09-04	0	5.410	5.410	5.430	5.220	5.490	9,144,000	49,290,070	5.3904	4.538	4.538	4.555	4.379	4.605	10,901,171	4.5215	-1.28%
2020-09-03	0	5.480	5.480	5.490	5.410	5.750	10,790,856	59,644,749	5.5273	4.597	4.597	4.605	4.538	4.823	12,864,497	4.6364	-4.03%
2020-09-02	0	5.710	5.710	5.730	5.520	5.890	16,591,724	95,183,897	5.7368	4.790	4.790	4.806	4.630	4.941	19,780,098	4.8121	-0.17%
2020-09-01	0	5.720	5.720	5.730	5.280	5.750	20,949,932	117,660,839	5.6163	4.798	4.798	4.806	4.429	4.823	24,975,808	4.7110	7.92%
2020-08-31	0	5.300	5.300	5.340	5.200	5.470	11,918,815	63,961,603	5.3664	4.446	4.446	4.479	4.362	4.588	14,209,212	4.5014	-0.56%
2020-08-28	0	5.330	5.330	5.340	5.150	5.800	28,794,914	155,034,328	5.3841	4.471	4.471	4.479	4.320	4.865	34,328,332	4.5162	-5.66%
2020-08-27	0	5.650	5.650	5.670	5.360	5.920	22,390,291	125,113,675	5.5879	4.739	4.739	4.756	4.496	4.966	26,692,955	4.6871	-2.75%
2020-08-26	0	5.810	5.810	5.820	5.630	6.730	55,335,728	343,622,801	6.2098	4.873	4.873	4.882	4.722	5.645	65,969,402	5.2088	-7.04%
2020-08-25	0	6.250	6.240	6.250	6.000	6.470	16,533,148	102,314,801	6.1885	5.243	5.234	5.243	5.033	5.427	19,710,265	5.1909	2.63%
2020-08-24	0	6.090	6.090	6.100	5.960	6.210	10,643,474	64,444,502	6.0548	5.108	5.108	5.117	4.999	5.209	12,688,793	5.0789	0.33%
2020-08-21	0	6.070	6.060	6.070	5.750	6.140	13,458,568	80,525,062	5.9832	5.092	5.083	5.092	4.823	5.150	16,044,854	5.0187	5.20%
2020-08-20	0	5.770	5.770	5.780	5.680	5.960	11,859,237	68,617,130	5.7860	4.840	4.840	4.848	4.764	4.999	14,138,185	4.8533	-1.37%
2020-08-19	0	5.850	5.810	5.850	5.780	5.960	6,211,400	36,417,354	5.8630	4.907	4.873	4.907	4.848	4.999	7,405,023	4.9179	-0.85%
2020-08-18	0	5.900	5.900	5.930	5.650	6.030	15,928,605	93,858,468	5.8924	4.949	4.949	4.974	4.739	5.058	18,989,550	4.9426	3.33%
2020-08-17	0	5.710	5.700	5.710	5.550	5.790	13,845,478	78,300,586	5.6553	4.790	4.781	4.790	4.655	4.857	16,506,115	4.7437	-1.38%
2020-08-14	0	5.790	5.780	5.790	5.720	5.970	6,915,760	40,090,693	5.7970	4.857	4.848	4.857	4.798	5.008	8,244,738	4.8626	-1.03%
2020-08-13	0	5.850	5.800	5.850	5.770	6.320	20,544,681	122,307,812	5.9533	4.907	4.865	4.907	4.840	5.301	24,492,681	4.9936	-6.10%
2020-08-12	0	6.230	6.220	6.230	5.680	6.240	21,164,964	125,085,821	5.9100	5.226	5.217	5.226	4.764	5.234	25,232,161	4.9574	3.32%
2020-08-11	0	6.030	6.030	6.050	6.000	6.400	25,129,505	155,879,581	6.2031	5.058	5.058	5.075	5.033	5.368	29,958,554	5.2032	-2.74%
2020-08-10	0	6.200	6.200	6.210	5.360	6.390	32,222,658	189,430,286	5.8788	5.201	5.201	5.209	4.496	5.360	38,414,774	4.9312	12.73%
2020-08-07	0	5.500	5.490	5.500	5.330	5.750	19,683,033	108,549,666	5.5149	4.613	4.605	4.613	4.471	4.823	23,465,453	4.6259	-2.31%
2020-08-06	0	5.630	5.630	5.640	5.150	5.660	32,868,234	178,443,103	5.4290	4.722	4.722	4.731	4.320	4.748	39,184,408	4.5539	5.23%
2020-08-05	0	5.350	5.330	5.350	4.760	5.400	28,744,507	148,032,954	5.1500	4.488	4.471	4.488	3.993	4.530	34,268,239	4.3198	10.08%
2020-08-04	0	4.860	4.850	4.860	4.540	5.000	14,878,556	71,779,304	4.8243	4.077	4.068	4.077	3.808	4.194	17,737,716	4.0467	5.88%
2020-08-03	0	4.590	4.570	4.590	4.420	4.700	6,516,666	29,380,217	4.5085	3.850	3.833	3.850	3.708	3.942	7,768,951	3.7817	0.00%
2020-07-31	0	4.590	4.580	4.590	4.550	4.810	7,466,267	34,982,652	4.6854	3.850	3.842	3.850	3.817	4.035	8,901,034	3.9302	-1.71%
2020-07-30	0	4.670	4.640	4.670	4.630	4.840	5,630,630	26,495,507	4.7056	3.917	3.892	3.917	3.884	4.060	6,712,649	3.9471	-1.48%
2020-07-29	0	4.740	4.720	4.740	4.490	4.740	5,054,887	23,505,083	4.6500	3.976	3.959	3.976	3.766	3.976	6,026,267	3.9004	4.18%
2020-07-28	0	4.550	4.520	4.550	4.410	4.630	4,637,200	20,905,224	4.5082	3.817	3.791	3.817	3.699	3.884	5,528,315	3.7815	2.02%
2020-07-27	0	4.460	4.460	4.470	4.380	4.680	4,398,003	19,764,763	4.4940	3.741	3.741	3.749	3.674	3.926	5,243,152	3.7696	-2.19%
2020-07-24	0	4.560	4.540	4.560	4.450	4.790	9,248,525	42,371,465	4.5814	3.825	3.808	3.825	3.733	4.018	11,025,782	3.8429	-4.40%
2020-07-23	0	4.770	4.770	4.800	4.620	4.840	6,446,990	30,590,383	4.7449	4.001	4.001	4.026	3.875	4.060	7,685,886	3.9801	1.49%
2020-07-22	0	4.700	4.700	4.720	4.700	4.970	12,550,373	60,145,344	4.7923	3.942	3.942	3.959	3.942	4.169	14,962,134	4.0198	-3.69%
2020-07-21	0	4.880	4.880	4.890	4.430	4.920	23,824,629	112,587,296	4.7257	4.093	4.093	4.102	3.716	4.127	28,402,925	3.9639	12.44%
2020-07-20	0	4.340	4.340	4.370	4.300	4.500	6,164,273	27,216,054	4.4151	3.640	3.640	3.666	3.607	3.775	7,348,840	3.7034	1.88%
2020-07-17	0	4.260	4.260	4.280	4.060	4.290	4,742,500	20,015,847	4.2205	3.573	3.573	3.590	3.406	3.598	5,653,850	3.5402	4.93%
2020-07-16	0	4.060	4.050	4.060	4.050	4.380	6,672,000	27,865,090	4.1764	3.406	3.397	3.406	3.397	3.674	7,954,135	3.5032	-5.36%
2020-07-15	0	4.290	4.280	4.290	4.200	4.460	7,876,552	34,199,137	4.3419	3.598	3.590	3.598	3.523	3.741	9,390,162	3.6420	0.00%
2020-07-14	0	4.290	4.280	4.290	4.130	4.460	5,894,050	25,199,650	4.2754	3.598	3.590	3.598	3.464	3.741	7,026,689	3.5863	-4.45%
2020-07-13	0	4.490	4.470	4.490	4.400	4.580	6,561,751	29,396,197	4.4799	3.766	3.749	3.766	3.691	3.842	7,822,700	3.7578	0.45%
2020-07-10	0	4.470	4.470	4.490	4.420	4.650	9,432,543	42,918,377	4.5500	3.749	3.749	3.766	3.708	3.900	11,245,162	3.8166	-2.61%
2020-07-09	0	4.590	4.580	4.590	4.370	4.630	11,881,277	53,441,104	4.4979	3.850	3.842	3.850	3.666	3.884	14,164,461	3.7729	1.10%
2020-07-08	0	4.540	4.520	4.540	4.320	4.600	12,347,275	55,202,847	4.4709	3.808	3.791	3.808	3.624	3.859	14,720,008	3.7502	4.85%
2020-07-07	0	4.330	4.310	4.340	4.170	4.630	18,081,791	79,405,336	4.3915	3.632	3.615	3.640	3.498	3.884	21,556,506	3.6836	5.35%
2020-07-06	0	4.110	4.110	4.180	3.830	4.250	11,470,781	46,818,505	4.0815	3.448	3.448	3.506	3.213	3.565	13,675,081	3.4236	7.87%
2020-07-03	0	3.810	3.790	3.820	3.780	3.880	5,533,965	21,176,019	3.8266	3.196	3.179	3.204	3.171	3.255	6,597,408	3.2097	0.79%
2020-07-02	0	3.780	3.760	3.780	3.750	3.980	12,345,920	47,339,210	3.8344	3.171	3.154	3.171	3.146	3.338	14,718,392	3.2163	-0.26%
2020-06-30	0	3.790	3.780	3.790	3.400	3.800	15,107,025	55,195,366	3.6536	3.179	3.171	3.179	2.852	3.187	18,010,089	3.0647	13.81%
2020-06-29	0	3.330	3.310	3.330	3.290	3.420	2,998,800	9,970,754	3.3249	2.793	2.776	2.793	2.760	2.869	3,575,069	2.7890	-1.48%
2020-06-26	0	3.380	3.380	3.390	3.380	3.450	1,300,000	4,423,540	3.4027	2.835	2.835	2.844	2.835	2.894	1,549,816	2.8542	-1.74%
2020-06-24	0	3.440	3.430	3.440	3.370	3.450	1,090,600	3,718,951	3.4100	2.886	2.877	2.886	2.827	2.894	1,300,177	2.8603	0.58%
2020-06-23	0	3.420	3.410	3.420	3.320	3.450	2,412,000	8,147,100	3.3777	2.869	2.860	2.869	2.785	2.894	2,875,506	2.8333	0.29%
2020-06-22	0	3.410	3.400	3.410	3.390	3.460	2,433,800	8,334,042	3.4243	2.860	2.852	2.860	2.844	2.902	2,901,495	2.8723	0.29%
2020-06-19	0	3.400	3.400	3.430	3.400	3.470	3,213,000	10,986,420	3.4194	2.852	2.852	2.877	2.852	2.911	3,830,431	2.8682	-1.45%
2020-06-18	0	3.450	3.450	3.470	3.410	3.530	5,986,877	20,727,639	3.4622	2.894	2.894	2.911	2.860	2.961	7,137,354	2.9041	1.17%
2020-06-17	0	3.410	3.390	3.410	3.320	3.410	2,708,600	9,115,960	3.3656	2.860	2.844	2.860	2.785	2.860	3,229,102	2.8231	1.79%
2020-06-16	0	3.350	3.340	3.350	3.330	3.400	1,757,333	5,894,810	3.3544	2.810	2.802	2.810	2.793	2.852	2,095,034	2.8137	2.13%
2020-06-15	0	3.280	3.280	3.300	3.280	3.350	1,411,317	4,670,976	3.3097	2.751	2.751	2.768	2.751	2.810	1,682,525	2.7762	-2.38%
2020-06-12	0	3.360	3.350	3.360	3.260	3.370	1,641,000	5,478,580	3.3386	2.818	2.810	2.818	2.735	2.827	1,956,345	2.8004	-2.33%
2020-06-11	0	3.440	3.400	3.440	3.390	3.460	2,639,600	9,046,873	3.4274	2.886	2.852	2.886	2.844	2.902	3,146,843	2.8749	0.88%
2020-06-10	0	3.410	3.410	3.440	3.400	3.470	2,528,000	8,652,740	3.4228	2.860	2.860	2.886	2.852	2.911	3,013,797	2.8710	-1.73%
2020-06-09	0	3.470	3.460	3.470	3.420	3.490	2,940,255	10,199,605	3.4690	2.911	2.902	2.911	2.869	2.927	3,505,274	2.9098	0.87%
2020-06-08	0	3.440	3.420	3.440	3.400	3.510	3,912,000	13,496,050	3.4499	2.886	2.869	2.886	2.852	2.944	4,663,755	2.8938	0.58%
2020-06-05	0	3.420	3.420	3.430	3.360	3.450	2,381,475	8,106,530	3.4040	2.869	2.869	2.877	2.818	2.894	2,839,115	2.8553	0.18%
2020-06-04	0	3.520	3.510	3.520	3.450	3.570	3,326,866	11,685,263	3.5124	2.864	2.856	2.864	2.807	2.904	4,089,323	2.8575	2.03%
2020-06-03	0	3.450	3.440	3.450	3.430	3.590	3,158,400	11,096,684	3.5134	2.807	2.799	2.807	2.790	2.921	3,882,247	2.8583	-2.54%
2020-06-02	0	3.540	3.540	3.550	3.360	3.550	4,411,333	15,320,632	3.4730	2.880	2.880	2.888	2.734	2.888	5,422,330	2.8255	6.31%
2020-06-01	0	3.330	3.330	3.340	3.300	3.400	2,739,000	9,154,190	3.3422	2.709	2.709	2.717	2.685	2.766	3,366,729	2.7190	1.52%
2020-05-29	0	3.280	3.280	3.300	3.280	3.390	3,774,392	12,563,647	3.3287	2.668	2.668	2.685	2.668	2.758	4,639,413	2.7080	-2.67%
2020-05-28	0	3.370	3.350	3.370	3.310	3.430	2,043,900	6,881,069	3.3666	2.742	2.725	2.742	2.693	2.790	2,512,324	2.7389	-0.30%
2020-05-27	0	3.380	3.380	3.390	3.380	3.480	1,504,000	5,157,340	3.4291	2.750	2.750	2.758	2.750	2.831	1,848,689	2.7897	-1.74%
2020-05-26	0	3.440	3.440	3.450	3.420	3.490	2,499,000	8,641,470	3.4580	2.799	2.799	2.807	2.782	2.839	3,071,725	2.8132	1.47%
2020-05-25	0	3.390	3.390	3.400	3.330	3.400	1,768,933	5,942,476	3.3594	2.758	2.758	2.766	2.709	2.766	2,174,340	2.7330	0.89%
2020-05-22	0	3.360	3.360	3.370	3.350	3.500	5,287,000	17,999,640	3.4045	2.734	2.734	2.742	2.725	2.847	6,498,683	2.7697	-4.27%
2020-05-21	0	3.510	3.500	3.520	3.450	3.560	3,828,936	13,463,657	3.5163	2.856	2.847	2.864	2.807	2.896	4,706,458	2.8607	1.74%
2020-05-20	0	3.450	3.440	3.450	3.380	3.490	2,905,000	9,983,350	3.4366	2.807	2.799	2.807	2.750	2.839	3,570,773	2.7959	-1.15%
2020-05-19	0	3.490	3.490	3.510	3.420	3.520	3,422,050	11,914,981	3.4818	2.839	2.839	2.856	2.782	2.864	4,206,321	2.8326	2.95%
2020-05-18	0	3.390	3.380	3.390	3.360	3.490	2,952,000	10,072,840	3.4122	2.758	2.750	2.758	2.734	2.839	3,628,544	2.7760	-2.87%
2020-05-15	0	3.490	3.480	3.490	3.330	3.550	5,370,666	18,667,567	3.4758	2.839	2.831	2.839	2.709	2.888	6,601,524	2.8278	3.25%
2020-05-14	0	3.380	3.370	3.380	3.200	3.410	4,499,000	14,895,090	3.3108	2.750	2.742	2.750	2.603	2.774	5,530,088	2.6935	3.36%
2020-05-13	0	3.270	3.250	3.270	3.230	3.300	1,627,000	5,307,750	3.2623	2.660	2.644	2.660	2.628	2.685	1,999,879	2.6540	-0.30%
2020-05-12	0	3.280	3.260	3.280	3.240	3.320	1,780,000	5,818,325	3.2687	2.668	2.652	2.668	2.636	2.701	2,187,943	2.6593	-0.30%
2020-05-11	0	3.290	3.270	3.290	3.250	3.370	2,154,000	7,089,990	3.2915	2.677	2.660	2.677	2.644	2.742	2,647,657	2.6778	0.92%
2020-05-08	0	3.260	3.250	3.260	3.180	3.260	3,079,132	9,935,421	3.2267	2.652	2.644	2.652	2.587	2.652	3,784,813	2.6251	2.52%
2020-05-07	0	3.180	3.160	3.180	3.150	3.210	1,345,000	4,261,591	3.1685	2.587	2.571	2.587	2.563	2.611	1,653,249	2.5777	-0.31%
2020-05-06	0	3.190	3.170	3.190	3.120	3.220	3,124,000	9,918,560	3.1750	2.595	2.579	2.595	2.538	2.620	3,839,963	2.5830	1.27%
2020-05-05	0	3.150	3.140	3.150	3.100	3.160	1,044,990	3,266,868	3.1262	2.563	2.555	2.563	2.522	2.571	1,284,483	2.5433	2.61%
2020-05-04	0	3.070	3.060	3.070	3.050	3.130	1,788,000	5,480,330	3.0651	2.498	2.489	2.498	2.481	2.546	2,197,777	2.4936	-2.85%
2020-04-29	0	3.160	3.150	3.160	3.130	3.190	898,714	2,834,111	3.1535	2.571	2.563	2.571	2.546	2.595	1,104,683	2.5655	0.32%
2020-04-28	0	3.150	3.140	3.150	3.060	3.150	741,715	2,318,481	3.1258	2.563	2.555	2.563	2.489	2.563	911,702	2.5430	1.94%
2020-04-27	0	3.090	3.090	3.110	3.070	3.140	2,693,000	8,354,460	3.1023	2.514	2.514	2.530	2.498	2.555	3,310,186	2.5239	-0.64%
2020-04-24	0	3.110	3.100	3.110	3.080	3.170	1,370,000	4,250,940	3.1029	2.530	2.522	2.530	2.506	2.579	1,683,979	2.5243	-1.89%
2020-04-23	0	3.170	3.150	3.170	3.120	3.200	1,779,000	5,615,395	3.1565	2.579	2.563	2.579	2.538	2.603	2,186,714	2.5680	0.63%
2020-04-22	0	3.150	3.140	3.150	3.050	3.220	4,944,000	15,368,260	3.1085	2.563	2.555	2.563	2.481	2.620	6,077,074	2.5289	-1.87%
2020-04-21	0	3.210	3.200	3.210	3.170	3.480	5,203,094	16,811,766	3.2311	2.611	2.603	2.611	2.579	2.831	6,395,548	2.6287	-5.31%
2020-04-20	0	3.390	3.390	3.420	3.350	3.430	2,339,000	7,925,304	3.3883	2.758	2.758	2.782	2.725	2.790	2,875,056	2.7566	-0.59%
2020-04-17	0	3.410	3.410	3.470	3.410	3.530	4,348,000	15,085,370	3.4695	2.774	2.774	2.823	2.774	2.872	5,344,482	2.8226	0.59%
2020-04-16	0	3.390	3.390	3.420	3.350	3.450	4,634,000	15,871,233	3.4250	2.758	2.758	2.782	2.725	2.807	5,696,028	2.7864	-1.74%
2020-04-15	0	3.450	3.440	3.450	3.420	3.600	3,305,600	11,618,220	3.5147	2.807	2.799	2.807	2.782	2.929	4,063,183	2.8594	-2.54%
2020-04-14	0	3.540	3.530	3.540	3.450	3.560	2,993,443	10,513,334	3.5121	2.880	2.872	2.880	2.807	2.896	3,679,485	2.8573	2.61%
2020-04-09	0	3.450	3.450	3.460	3.400	3.460	3,721,628	12,803,838	3.4404	2.807	2.807	2.815	2.766	2.815	4,574,557	2.7989	2.68%
2020-04-08	0	3.360	3.360	3.370	3.280	3.430	2,915,000	9,835,045	3.3739	2.734	2.734	2.742	2.668	2.790	3,583,065	2.7449	1.20%
2020-04-07	0	3.320	3.320	3.330	3.230	3.350	4,469,566	14,673,165	3.2829	2.701	2.701	2.709	2.628	2.725	5,493,909	2.6708	4.08%
2020-04-06	0	3.190	3.190	3.200	3.110	3.220	1,278,400	4,063,830	3.1788	2.595	2.595	2.603	2.530	2.620	1,571,386	2.5861	1.27%
2020-04-03	0	3.150	3.150	3.160	3.150	3.200	1,025,000	3,246,810	3.1676	2.563	2.563	2.571	2.563	2.603	1,259,911	2.5770	-0.63%
2020-04-02	0	3.170	3.170	3.180	3.100	3.220	1,381,000	4,364,730	3.1606	2.579	2.579	2.587	2.522	2.620	1,697,500	2.5713	1.60%
2020-04-01	0	3.120	3.120	3.130	3.110	3.250	3,772,000	11,992,140	3.1793	2.538	2.538	2.546	2.530	2.644	4,636,473	2.5865	-4.00%
2020-03-31	0	3.250	3.250	3.260	3.220	3.280	2,433,000	7,913,510	3.2526	2.644	2.644	2.652	2.620	2.668	2,990,599	2.6461	1.56%
2020-03-30	0	3.200	3.190	3.200	3.130	3.390	6,162,000	19,673,840	3.1928	2.603	2.595	2.603	2.546	2.758	7,574,217	2.5975	-5.88%
2020-03-27	0	3.400	3.400	3.420	3.350	3.450	4,824,266	16,424,920	3.4046	2.766	2.766	2.782	2.725	2.807	5,929,899	2.7698	3.66%
2020-03-26	0	3.280	3.280	3.290	3.250	3.360	2,645,964	8,751,549	3.3075	2.668	2.668	2.677	2.644	2.734	3,252,370	2.6908	-1.80%
2020-03-25	0	3.340	3.320	3.340	3.200	3.420	3,025,000	10,018,720	3.3120	2.717	2.701	2.717	2.603	2.782	3,718,274	2.6945	3.41%
2020-03-24	0	3.230	3.220	3.240	3.100	3.260	4,297,000	13,644,040	3.1752	2.628	2.620	2.636	2.522	2.652	5,281,794	2.5832	5.90%
2020-03-23	0	3.050	3.050	3.060	2.970	3.140	3,942,000	11,994,100	3.0426	2.481	2.481	2.489	2.416	2.555	4,845,434	2.4753	-4.98%
2020-03-20	0	3.210	3.180	3.210	3.010	3.210	4,158,000	12,948,050	3.1140	2.611	2.587	2.611	2.449	2.611	5,110,937	2.5334	8.08%
2020-03-19	0	2.970	2.970	3.010	2.860	3.140	5,920,740	17,462,677	2.9494	2.416	2.416	2.449	2.327	2.555	7,277,665	2.3995	-4.19%
2020-03-18	0	3.100	3.100	3.110	3.100	3.400	4,325,000	14,079,646	3.2554	2.522	2.522	2.530	2.522	2.766	5,316,211	2.6484	-6.06%
2020-03-17	0	3.300	3.300	3.310	3.150	3.400	4,082,000	13,385,880	3.2792	2.685	2.685	2.693	2.563	2.766	5,017,519	2.6678	-2.37%
2020-03-16	0	3.380	3.370	3.380	3.320	3.570	3,621,000	12,372,480	3.4169	2.750	2.742	2.750	2.701	2.904	4,450,867	2.7798	-5.06%
2020-03-13	0	3.560	3.560	3.580	3.400	3.640	9,207,984	32,352,354	3.5135	2.896	2.896	2.913	2.766	2.961	11,318,285	2.8584	-6.32%
2020-03-12	0	3.800	3.800	3.810	3.750	4.030	2,957,278	11,330,289	3.8313	3.091	3.091	3.100	3.051	3.279	3,635,032	3.1170	-6.17%
2020-03-11	0	4.050	4.040	4.050	4.010	4.190	2,809,069	11,508,365	4.0969	3.295	3.287	3.295	3.262	3.409	3,452,856	3.3330	1.00%
2020-03-10	0	4.010	4.010	4.020	3.790	4.100	4,336,326	17,144,837	3.9538	3.262	3.262	3.270	3.083	3.336	5,330,132	3.2166	3.35%
2020-03-09	0	3.880	3.870	3.880	3.780	3.960	4,859,000	18,746,460	3.8581	3.157	3.148	3.157	3.075	3.222	5,972,594	3.1387	-5.83%
2020-03-06	0	4.120	4.120	4.130	4.060	4.210	3,531,350	14,579,053	4.1285	3.352	3.352	3.360	3.303	3.425	4,340,671	3.3587	-2.60%
2020-03-05	0	4.230	4.230	4.240	4.190	4.300	2,583,000	10,939,840	4.2353	3.441	3.441	3.449	3.409	3.498	3,174,976	3.4456	0.24%
2020-03-04	0	4.220	4.220	4.240	4.220	4.380	4,273,000	18,236,600	4.2679	3.433	3.433	3.449	3.433	3.563	5,252,293	3.4721	-3.87%
2020-03-03	0	4.390	4.370	4.390	4.330	4.520	4,232,833	18,694,549	4.4166	3.571	3.555	3.571	3.523	3.677	5,202,921	3.5931	-0.90%
2020-03-02	0	4.430	4.410	4.430	4.340	4.470	5,549,380	24,430,295	4.4023	3.604	3.588	3.604	3.531	3.637	6,821,196	3.5815	2.07%
2020-02-28	0	4.340	4.330	4.340	4.230	4.350	4,606,446	19,724,066	4.2818	3.531	3.523	3.531	3.441	3.539	5,662,159	3.4835	-0.46%
2020-02-27	0	4.360	4.350	4.360	4.220	4.390	2,885,521	12,448,743	4.3142	3.547	3.539	3.547	3.433	3.571	3,546,829	3.5098	2.35%
2020-02-26	0	4.260	4.250	4.260	4.210	4.330	1,825,000	7,813,595	4.2814	3.466	3.458	3.466	3.425	3.523	2,243,257	3.4831	-1.62%
2020-02-25	0	4.330	4.320	4.330	4.200	4.370	4,051,412	17,496,341	4.3186	3.523	3.515	3.523	3.417	3.555	4,979,921	3.5134	0.70%
2020-02-24	0	4.300	4.300	4.340	4.210	4.330	3,104,666	13,246,580	4.2667	3.498	3.498	3.531	3.425	3.523	3,816,198	3.4711	-0.46%
2020-02-21	0	4.320	4.320	4.350	4.300	4.420	3,886,800	16,899,697	4.3480	3.515	3.515	3.539	3.498	3.596	4,777,583	3.5373	-2.92%
2020-02-20	0	4.450	4.400	4.450	4.240	4.490	12,158,539	52,884,101	4.3495	3.620	3.580	3.620	3.449	3.653	14,945,053	3.5386	1.37%
2020-02-19	0	4.390	4.380	4.390	4.360	4.530	6,189,950	27,552,072	4.4511	3.571	3.563	3.571	3.547	3.685	7,608,573	3.6212	-0.23%
2020-02-18	0	4.400	4.400	4.420	4.320	4.450	6,004,094	26,322,084	4.3840	3.580	3.580	3.596	3.515	3.620	7,380,122	3.5666	0.23%
2020-02-17	0	4.390	4.370	4.390	4.300	4.450	5,700,630	24,992,402	4.3841	3.571	3.555	3.571	3.498	3.620	7,007,110	3.5667	0.46%
2020-02-14	0	4.370	4.360	4.370	4.330	4.440	3,064,792	13,411,087	4.3759	3.555	3.547	3.555	3.523	3.612	3,767,186	3.5600	-0.91%
2020-02-13	0	4.410	4.400	4.410	4.250	4.440	6,185,483	26,924,301	4.3528	3.588	3.580	3.588	3.458	3.612	7,603,082	3.5412	1.61%
2020-02-12	0	4.340	4.340	4.350	4.310	4.520	8,524,573	37,520,164	4.4014	3.531	3.531	3.539	3.506	3.677	10,478,249	3.5808	-1.14%
2020-02-11	0	4.390	4.380	4.390	4.180	4.460	9,462,962	40,926,796	4.3249	3.571	3.563	3.571	3.401	3.628	11,631,699	3.5186	0.46%
2020-02-10	0	4.370	4.370	4.380	4.040	4.420	10,098,406	43,385,941	4.2963	3.555	3.555	3.563	3.287	3.596	12,412,775	3.4953	6.59%
2020-02-07	0	4.100	4.100	4.110	3.890	4.500	20,572,033	85,122,927	4.1378	3.336	3.336	3.344	3.165	3.661	25,286,765	3.3663	14.85%
2020-02-06	0	3.570	3.560	3.570	3.500	3.600	3,614,797	12,883,971	3.5642	2.904	2.896	2.904	2.847	2.929	4,443,242	2.8997	3.18%
2020-02-05	0	3.460	3.460	3.470	3.450	3.680	3,000,000	10,611,870	3.5373	2.815	2.815	2.823	2.807	2.994	3,687,545	2.8778	-2.81%
2020-02-04	0	3.560	3.550	3.560	3.450	3.600	1,949,036	6,940,635	3.5611	2.896	2.888	2.896	2.807	2.929	2,395,719	2.8971	4.09%
2020-02-03	0	3.420	3.420	3.430	3.350	3.500	2,249,520	7,704,167	3.4248	2.782	2.782	2.790	2.725	2.847	2,765,069	2.7862	-2.56%
2020-01-31	0	3.510	3.500	3.510	3.460	3.590	874,000	3,064,728	3.5066	2.856	2.847	2.856	2.815	2.921	1,074,305	2.8528	-0.28%
2020-01-30	0	3.520	3.520	3.540	3.520	3.790	1,519,700	5,490,321	3.6128	2.864	2.864	2.880	2.864	3.083	1,867,987	2.9392	-6.13%
2020-01-29	0	3.750	3.730	3.750	3.720	3.840	1,503,000	5,665,755	3.7696	3.051	3.035	3.051	3.026	3.124	1,847,460	3.0668	-3.35%
2020-01-24	0	3.880	3.870	3.890	3.770	3.890	625,000	2,402,650	3.8442	3.157	3.148	3.165	3.067	3.165	768,239	3.1275	2.37%
2020-01-23	0	3.790	3.790	3.810	3.770	3.970	2,490,172	9,599,450	3.8549	3.083	3.083	3.100	3.067	3.230	3,060,874	3.1362	-2.32%
2020-01-22	0	3.880	3.880	3.890	3.780	3.920	1,840,801	7,107,676	3.8612	3.157	3.157	3.165	3.075	3.189	2,262,679	3.1413	-0.51%
2020-01-21	0	3.900	3.890	3.900	3.850	4.050	3,563,175	13,932,285	3.9101	3.173	3.165	3.173	3.132	3.295	4,379,789	3.1810	-3.23%
2020-01-20	0	4.030	4.030	4.040	3.970	4.100	3,088,065	12,445,478	4.0302	3.279	3.279	3.287	3.230	3.336	3,795,793	3.2788	-0.74%
2020-01-17	0	4.060	4.040	4.060	4.000	4.060	2,419,879	9,732,829	4.0220	3.303	3.287	3.303	3.254	3.303	2,974,471	3.2721	1.25%
2020-01-16	0	4.010	4.000	4.020	3.970	4.060	3,873,887	15,503,334	4.0020	3.262	3.254	3.270	3.230	3.303	4,761,711	3.2558	-1.23%
2020-01-15	0	4.060	4.040	4.060	3.960	4.070	3,077,800	12,407,901	4.0314	3.303	3.287	3.303	3.222	3.311	3,783,175	3.2798	1.50%
2020-01-14	0	4.000	4.000	4.010	3.920	4.020	3,528,400	14,089,242	3.9931	3.254	3.254	3.262	3.189	3.270	4,337,045	3.2486	0.50%
2020-01-13	0	3.980	3.980	3.990	3.840	3.990	4,158,333	16,332,154	3.9276	3.238	3.238	3.246	3.124	3.246	5,111,347	3.1953	4.46%
2020-01-10	0	3.810	3.810	3.820	3.730	3.830	2,202,716	8,364,184	3.7972	3.100	3.100	3.108	3.035	3.116	2,707,538	3.0892	1.60%
2020-01-09	0	3.750	3.740	3.750	3.690	3.750	1,604,698	5,983,138	3.7285	3.051	3.043	3.051	3.002	3.051	1,972,465	3.0333	2.18%
2020-01-08	0	3.670	3.650	3.670	3.640	3.740	2,475,800	9,116,812	3.6824	2.986	2.969	2.986	2.961	3.043	3,043,208	2.9958	-0.81%
2020-01-07	0	3.700	3.700	3.710	3.660	3.740	738,300	2,733,469	3.7024	3.010	3.010	3.018	2.978	3.043	907,505	3.0121	0.54%
2020-01-06	0	3.680	3.680	3.690	3.620	3.730	2,206,687	8,113,166	3.6766	2.994	2.994	3.002	2.945	3.035	2,712,419	2.9911	-1.08%
2020-01-03	0	3.720	3.720	3.740	3.680	3.780	2,161,400	8,051,320	3.7250	3.026	3.026	3.043	2.994	3.075	2,656,753	3.0305	0.27%
2020-01-02	0	3.710	3.700	3.710	3.660	3.760	1,914,000	7,121,520	3.7208	3.018	3.010	3.018	2.978	3.059	2,352,654	3.0270	1.37%
2019-12-31	0	3.660	3.650	3.660	3.630	3.720	596,934	2,191,793	3.6718	2.978	2.969	2.978	2.953	3.026	733,740	2.9872	-1.35%
2019-12-30	0	3.710	3.710	3.720	3.670	3.730	2,251,000	8,342,975	3.7063	3.018	3.018	3.026	2.986	3.035	2,766,888	3.0153	0.82%
2019-12-27	0	3.680	3.660	3.680	3.530	3.680	4,575,948	16,609,538	3.6297	2.994	2.978	2.994	2.872	2.994	5,624,671	2.9530	3.66%
2019-12-24	0	3.550	3.550	3.560	3.480	3.590	1,606,333	5,691,715	3.5433	2.888	2.888	2.896	2.831	2.921	1,974,475	2.8826	1.14%
2019-12-23	0	3.510	3.500	3.510	3.460	3.520	1,433,200	5,017,400	3.5008	2.856	2.847	2.856	2.815	2.864	1,761,663	2.8481	1.15%
2019-12-20	0	3.470	3.470	3.490	3.470	3.570	1,792,340	6,289,181	3.5089	2.823	2.823	2.839	2.823	2.904	2,203,111	2.8547	-1.70%
2019-12-19	0	3.530	3.530	3.540	3.480	3.560	1,629,529	5,722,806	3.5119	2.872	2.872	2.880	2.831	2.896	2,002,987	2.8571	-0.28%
2019-12-18	0	3.540	3.540	3.550	3.440	3.590	4,910,266	17,232,288	3.5094	2.880	2.880	2.888	2.799	2.921	6,035,609	2.8551	-1.12%
2019-12-17	0	3.580	3.560	3.580	3.550	3.660	4,092,990	14,711,271	3.5943	2.913	2.896	2.913	2.888	2.978	5,031,028	2.9241	0.85%
2019-12-16	0	3.550	3.550	3.560	3.460	3.600	4,452,300	15,774,808	3.5431	2.888	2.888	2.896	2.815	2.929	5,472,685	2.8825	2.01%
2019-12-13	0	3.480	3.470	3.480	3.430	3.530	6,443,171	22,457,227	3.4854	2.831	2.823	2.831	2.790	2.872	7,919,828	2.8356	2.96%
2019-12-12	0	3.380	3.380	3.390	3.310	3.430	10,245,085	34,424,379	3.3601	2.750	2.750	2.758	2.693	2.790	12,593,070	2.7336	-1.17%
2019-12-11	0	3.420	3.400	3.430	3.340	3.430	1,418,452	4,823,747	3.4007	2.782	2.766	2.790	2.717	2.790	1,743,535	2.7666	1.79%
2019-12-10	0	3.360	3.360	3.370	3.330	3.390	1,690,087	5,666,411	3.3527	2.734	2.734	2.742	2.709	2.758	2,077,424	2.7276	0.90%
2019-12-09	0	3.330	3.330	3.350	3.270	3.400	2,583,567	8,657,524	3.3510	2.709	2.709	2.725	2.660	2.766	3,175,673	2.7262	1.83%
2019-12-06	0	3.270	3.270	3.280	3.260	3.320	4,298,201	14,137,242	3.2891	2.660	2.660	2.668	2.652	2.701	5,283,270	2.6759	0.31%
2019-12-05	0	3.260	3.260	3.290	3.260	3.340	3,546,684	11,697,880	3.2983	2.652	2.652	2.677	2.652	2.717	4,359,519	2.6833	-2.69%
2019-12-04	0	3.350	3.350	3.370	3.300	3.380	2,364,241	7,873,249	3.3301	2.725	2.725	2.742	2.685	2.750	2,906,082	2.7092	-0.89%
2019-12-03	0	3.380	3.380	3.390	3.340	3.460	1,535,800	5,229,031	3.4048	2.750	2.750	2.758	2.717	2.815	1,887,777	2.7699	-0.29%
2019-12-02	0	3.390	3.390	3.400	3.370	3.480	2,032,992	6,906,682	3.3973	2.758	2.758	2.766	2.742	2.831	2,498,916	2.7639	-1.45%
2019-11-29	0	3.440	3.400	3.440	3.410	3.490	1,768,766	6,073,252	3.4336	2.799	2.766	2.799	2.774	2.839	2,174,135	2.7934	-1.71%
2019-11-28	0	3.500	3.500	3.510	3.430	3.580	2,552,504	8,960,337	3.5104	2.847	2.847	2.856	2.790	2.913	3,137,491	2.8559	-1.53%
2019-11-27	0	3.660	3.650	3.660	3.610	3.720	3,045,013	11,134,214	3.6565	2.892	2.884	2.892	2.852	2.939	3,854,074	2.8889	-2.66%
2019-11-26	0	3.760	3.720	3.760	3.670	3.760	3,077,723	11,470,126	3.7268	2.971	2.939	2.971	2.900	2.971	3,895,475	2.9445	1.35%
2019-11-25	0	3.710	3.710	3.720	3.620	3.720	1,599,090	5,887,839	3.6820	2.931	2.931	2.939	2.860	2.939	2,023,969	2.9091	1.37%
2019-11-22	0	3.660	3.650	3.660	3.620	3.750	890,000	3,260,780	3.6638	2.892	2.884	2.892	2.860	2.963	1,126,473	2.8947	1.10%
2019-11-21	0	3.620	3.620	3.640	3.600	3.670	687,000	2,498,490	3.6368	2.860	2.860	2.876	2.844	2.900	869,536	2.8734	-1.63%
2019-11-20	0	3.680	3.670	3.680	3.580	3.740	2,620,800	9,646,668	3.6808	2.907	2.900	2.907	2.828	2.955	3,317,147	2.9081	0.82%
2019-11-19	0	3.650	3.630	3.650	3.450	3.730	3,226,000	11,649,584	3.6112	2.884	2.868	2.884	2.726	2.947	4,083,149	2.8531	6.41%
2019-11-18	0	3.430	3.420	3.430	3.310	3.430	1,598,703	5,418,933	3.3896	2.710	2.702	2.710	2.615	2.710	2,023,479	2.6780	3.63%
2019-11-15	0	3.310	3.280	3.310	3.240	3.480	7,837,000	25,929,630	3.3086	2.615	2.591	2.615	2.560	2.749	9,919,293	2.6141	-2.65%
2019-11-14	0	3.400	3.400	3.410	3.380	3.710	4,721,000	16,522,110	3.4997	2.686	2.686	2.694	2.670	2.931	5,975,371	2.7650	-7.86%
2019-11-13	0	3.690	3.680	3.690	3.660	3.760	1,216,600	4,485,604	3.6870	2.915	2.907	2.915	2.892	2.971	1,539,851	2.9130	-1.60%
2019-11-12	0	3.750	3.740	3.750	3.690	3.750	781,000	2,913,745	3.7308	2.963	2.955	2.963	2.915	2.963	988,512	2.9476	1.63%
2019-11-11	0	3.690	3.690	3.700	3.680	3.770	932,200	3,463,767	3.7157	2.915	2.915	2.923	2.907	2.979	1,179,886	2.9357	-2.64%
2019-11-08	0	3.790	3.780	3.790	3.770	3.840	1,003,000	3,823,423	3.8120	2.994	2.986	2.994	2.979	3.034	1,269,497	3.0118	-0.79%
2019-11-07	0	3.820	3.820	3.830	3.750	3.840	988,453	3,749,633	3.7934	3.018	3.018	3.026	2.963	3.034	1,251,085	2.9971	0.79%
2019-11-06	0	3.790	3.790	3.810	3.760	3.870	1,667,996	6,336,647	3.7990	2.994	2.994	3.010	2.971	3.058	2,111,183	3.0015	-1.56%
2019-11-05	0	3.850	3.850	3.860	3.830	3.890	839,200	3,241,578	3.8627	3.042	3.042	3.050	3.026	3.073	1,062,176	3.0518	0.00%
2019-11-04	0	3.850	3.840	3.850	3.760	3.870	1,292,333	4,957,701	3.8362	3.042	3.034	3.042	2.971	3.058	1,635,706	3.0309	1.32%
2019-11-01	0	3.800	3.800	3.820	3.680	3.850	1,317,000	4,983,030	3.7836	3.002	3.002	3.018	2.907	3.042	1,666,927	2.9894	2.15%
2019-10-31	0	3.720	3.710	3.720	3.630	3.740	1,265,827	4,670,007	3.6893	2.939	2.931	2.939	2.868	2.955	1,602,158	2.9148	1.09%
2019-10-30	0	3.680	3.680	3.690	3.620	3.790	1,931,345	7,142,959	3.6984	2.907	2.907	2.915	2.860	2.994	2,444,504	2.9220	-3.66%
2019-10-29	0	3.820	3.800	3.820	3.780	3.840	335,000	1,277,946	3.8148	3.018	3.002	3.018	2.986	3.034	424,010	3.0140	0.26%
2019-10-28	0	3.810	3.790	3.810	3.740	3.840	461,000	1,752,400	3.8013	3.010	2.994	3.010	2.955	3.034	583,488	3.0033	-0.78%
2019-10-25	0	3.840	3.830	3.850	3.780	3.870	753,000	2,891,086	3.8394	3.034	3.026	3.042	2.986	3.058	953,072	3.0334	0.52%
2019-10-24	0	3.820	3.810	3.820	3.760	3.840	1,080,000	4,116,199	3.8113	3.018	3.010	3.018	2.971	3.034	1,366,956	3.0112	1.60%
2019-10-23	0	3.760	3.750	3.760	3.740	3.810	417,131	1,572,174	3.7690	2.971	2.963	2.971	2.955	3.010	527,963	2.9778	-0.79%
2019-10-22	0	3.790	3.750	3.790	3.750	3.840	964,001	3,650,183	3.7865	2.994	2.963	2.994	2.963	3.034	1,220,136	2.9916	-0.52%
2019-10-21	0	3.810	3.750	3.810	3.750	3.900	1,595,200	6,063,291	3.8010	3.010	2.963	3.010	2.963	3.081	2,019,045	3.0030	-0.26%
2019-10-18	0	3.820	3.820	3.830	3.820	3.890	1,987,000	7,611,875	3.8308	3.018	3.018	3.026	3.018	3.073	2,514,946	3.0267	-1.29%
2019-10-17	0	3.870	3.850	3.870	3.850	3.920	636,800	2,473,740	3.8846	3.058	3.042	3.058	3.042	3.097	805,998	3.0692	0.26%
2019-10-16	0	3.860	3.860	3.900	3.860	3.910	808,000	3,133,580	3.8782	3.050	3.050	3.081	3.050	3.089	1,022,686	3.0641	-1.28%
2019-10-15	0	3.910	3.900	3.910	3.860	4.010	821,000	3,197,240	3.8943	3.089	3.081	3.089	3.050	3.168	1,039,140	3.0768	-1.76%
2019-10-14	0	3.980	3.930	3.980	3.870	4.030	963,000	3,825,750	3.9727	3.145	3.105	3.145	3.058	3.184	1,218,869	3.1388	0.76%
2019-10-11	0	3.950	3.940	3.950	3.940	3.990	2,228,244	8,812,453	3.9549	3.121	3.113	3.121	3.113	3.152	2,820,289	3.1247	0.00%
2019-10-10	0	3.950	3.940	3.950	3.880	3.970	3,996,321	15,749,528	3.9410	3.121	3.113	3.121	3.065	3.137	5,058,144	3.1137	0.77%
2019-10-09	0	3.920	3.880	3.920	3.740	3.920	3,457,000	13,220,000	3.8241	3.097	3.065	3.097	2.955	3.097	4,375,526	3.0214	4.81%
2019-10-08	0	3.740	3.730	3.740	3.720	3.800	2,372,520	8,910,097	3.7555	2.955	2.947	2.955	2.939	3.002	3,002,899	2.9672	-1.84%
2019-10-04	0	3.810	3.800	3.810	3.750	3.920	1,424,400	5,428,984	3.8114	3.010	3.002	3.010	2.963	3.097	1,802,863	3.0113	-3.05%
2019-10-03	0	3.930	3.910	3.930	3.840	3.960	1,418,000	5,550,610	3.9144	3.105	3.089	3.105	3.034	3.129	1,794,763	3.0927	-0.51%
2019-10-02	0	3.950	3.940	3.950	3.910	4.000	1,543,000	6,080,050	3.9404	3.121	3.113	3.121	3.089	3.160	1,952,975	3.1132	0.51%
2019-09-30	0	3.930	3.910	3.930	3.780	3.940	2,214,001	8,582,333	3.8764	3.105	3.089	3.105	2.986	3.113	2,802,262	3.0626	-2.00%
2019-09-27	0	4.010	4.000	4.010	3.970	4.100	2,787,105	11,251,441	4.0370	3.168	3.160	3.168	3.137	3.239	3,527,639	3.1895	0.00%
2019-09-26	0	4.010	4.000	4.010	3.950	4.030	1,315,000	5,253,020	3.9947	3.168	3.160	3.168	3.121	3.184	1,664,396	3.1561	0.75%
2019-09-25	0	3.980	3.980	3.990	3.900	4.030	2,075,000	8,239,190	3.9707	3.145	3.145	3.152	3.081	3.184	2,626,328	3.1372	1.27%
2019-09-24	0	3.930	3.920	3.930	3.880	4.040	2,614,000	10,295,775	3.9387	3.105	3.097	3.105	3.065	3.192	3,308,540	3.1119	-1.26%
2019-09-23	0	3.980	3.980	3.990	3.960	4.100	1,194,000	4,784,065	4.0068	3.145	3.145	3.152	3.129	3.239	1,511,246	3.1656	-1.49%
2019-09-20	0	4.040	4.040	4.070	4.020	4.130	3,008,000	12,193,420	4.0537	3.192	3.192	3.216	3.176	3.263	3,807,226	3.2027	-0.25%
2019-09-19	0	4.050	4.040	4.050	4.000	4.080	1,944,601	7,865,722	4.0449	3.200	3.192	3.200	3.160	3.224	2,461,282	3.1958	1.25%
2019-09-18	0	4.000	3.990	4.000	3.980	4.120	1,638,000	6,585,930	4.0207	3.160	3.152	3.160	3.145	3.255	2,073,217	3.1767	-1.23%
2019-09-17	0	4.050	4.050	4.060	4.030	4.120	2,519,174	10,240,265	4.0649	3.200	3.200	3.208	3.184	3.255	3,188,519	3.2116	-0.98%
2019-09-16	0	4.090	4.080	4.090	4.050	4.190	1,632,150	6,696,425	4.1028	3.231	3.224	3.231	3.200	3.310	2,065,813	3.2415	-1.68%
2019-09-13	0	4.160	4.160	4.180	4.080	4.180	1,809,000	7,489,480	4.1401	3.287	3.287	3.303	3.224	3.303	2,289,652	3.2710	0.97%
2019-09-12	0	4.120	4.110	4.120	4.110	4.200	2,693,381	11,171,061	4.1476	3.255	3.247	3.255	3.247	3.318	3,409,013	3.2769	0.49%
2019-09-11	0	4.100	4.080	4.100	3.910	4.100	3,429,200	13,915,398	4.0579	3.239	3.224	3.239	3.089	3.239	4,340,339	3.2061	4.59%
2019-09-10	0	3.920	3.920	3.960	3.920	4.080	2,245,953	8,891,806	3.9590	3.097	3.097	3.129	3.097	3.224	2,842,703	3.1279	-3.21%
2019-09-09	0	4.050	4.050	4.060	3.910	4.130	3,595,863	14,375,654	3.9978	3.200	3.200	3.208	3.089	3.263	4,551,285	3.1586	-1.22%
2019-09-06	0	4.100	4.100	4.110	3.890	4.100	6,627,512	26,569,809	4.0090	3.239	3.239	3.247	3.073	3.239	8,388,443	3.1674	6.49%
2019-09-05	0	3.850	3.850	3.870	3.840	3.920	2,417,500	9,382,465	3.8811	3.042	3.042	3.058	3.034	3.097	3,059,830	3.0663	-0.26%
2019-09-04	0	3.860	3.830	3.860	3.740	3.900	4,548,929	17,508,818	3.8490	3.050	3.026	3.050	2.955	3.081	5,757,580	3.0410	3.76%
2019-09-03	0	3.720	3.720	3.750	3.690	3.760	1,613,746	6,019,147	3.7299	2.939	2.939	2.963	2.915	2.971	2,042,519	2.9469	0.81%
2019-09-02	0	3.690	3.680	3.690	3.450	3.750	5,156,873	18,828,663	3.6512	2.915	2.907	2.915	2.726	2.963	6,527,055	2.8847	6.96%
2019-08-30	0	3.450	3.440	3.480	3.440	3.580	2,304,005	8,060,360	3.4984	2.726	2.718	2.749	2.718	2.828	2,916,180	2.7640	0.58%
2019-08-29	0	3.430	3.430	3.460	3.420	3.570	4,363,944	15,142,732	3.4700	2.710	2.710	2.734	2.702	2.821	5,523,445	2.7415	1.18%
2019-08-28	0	3.390	3.390	3.410	3.390	3.700	5,699,197	20,029,523	3.5144	2.678	2.678	2.694	2.678	2.923	7,213,475	2.7767	-2.59%
2019-08-27	0	3.480	3.480	3.510	3.470	3.560	1,518,618	5,341,656	3.5174	2.749	2.749	2.773	2.742	2.813	1,922,115	2.7791	0.87%
2019-08-26	0	3.450	3.450	3.470	3.360	3.540	1,856,000	6,383,110	3.4392	2.726	2.726	2.742	2.655	2.797	2,349,140	2.7172	-3.63%
2019-08-23	0	3.580	3.580	3.600	3.580	3.630	976,000	3,521,270	3.6079	2.828	2.828	2.844	2.828	2.868	1,235,323	2.8505	0.00%
2019-08-22	0	3.580	3.570	3.580	3.450	3.600	1,935,000	6,881,394	3.5563	2.828	2.821	2.828	2.726	2.844	2,449,130	2.8097	3.77%
2019-08-21	0	3.450	3.450	3.460	3.370	3.480	945,266	3,258,329	3.4470	2.726	2.726	2.734	2.663	2.749	1,196,423	2.7234	-0.29%
2019-08-20	0	3.460	3.430	3.460	3.410	3.540	1,622,000	5,656,590	3.4874	2.734	2.710	2.734	2.694	2.797	2,052,966	2.7553	0.87%
2019-08-19	0	3.430	3.430	3.440	3.400	3.500	1,233,000	4,254,020	3.4501	2.710	2.710	2.718	2.686	2.765	1,560,608	2.7259	0.00%
2019-08-16	0	3.430	3.430	3.450	3.390	3.500	736,500	2,523,870	3.4268	2.710	2.710	2.726	2.678	2.765	932,188	2.7075	0.00%
2019-08-15	0	3.430	3.430	3.440	3.340	3.460	865,000	2,956,400	3.4178	2.710	2.710	2.718	2.639	2.734	1,094,831	2.7003	-1.15%
2019-08-14	0	3.470	3.460	3.470	3.270	3.550	2,266,506	7,828,085	3.4538	2.742	2.734	2.742	2.584	2.805	2,868,717	2.7288	8.44%
2019-08-13	0	3.200	3.190	3.200	3.190	3.370	966,000	3,136,290	3.2467	2.528	2.520	2.528	2.520	2.663	1,222,666	2.5651	-5.04%
2019-08-12	0	3.370	3.370	3.390	3.200	3.390	934,670	3,111,619	3.3291	2.663	2.663	2.678	2.528	2.678	1,183,012	2.6303	3.69%
2019-08-09	0	3.250	3.220	3.250	3.190	3.300	949,000	3,072,510	3.2376	2.568	2.544	2.568	2.520	2.607	1,201,150	2.5580	1.88%
2019-08-08	0	3.190	3.190	3.200	3.170	3.240	1,080,000	3,458,435	3.2023	2.520	2.520	2.528	2.505	2.560	1,366,956	2.5300	0.31%
2019-08-07	0	3.180	3.170	3.180	3.110	3.230	1,166,000	3,674,320	3.1512	2.512	2.505	2.512	2.457	2.552	1,475,806	2.4897	1.92%
2019-08-06	0	3.120	3.120	3.150	3.050	3.220	2,282,417	7,070,255	3.0977	2.465	2.465	2.489	2.410	2.544	2,888,856	2.4474	-3.11%
2019-08-05	0	3.220	3.220	3.250	3.210	3.360	709,000	2,310,330	3.2586	2.544	2.544	2.568	2.536	2.655	897,381	2.5745	-4.17%
2019-08-02	0	3.360	3.360	3.390	3.330	3.450	1,393,000	4,673,370	3.3549	2.655	2.655	2.678	2.631	2.726	1,763,120	2.6506	-3.45%
2019-08-01	0	3.480	3.480	3.500	3.460	3.550	1,556,417	5,434,508	3.4917	2.749	2.749	2.765	2.734	2.805	1,969,957	2.7587	-2.25%
2019-07-31	0	3.560	3.550	3.560	3.530	3.640	663,600	2,357,900	3.5532	2.813	2.805	2.813	2.789	2.876	839,919	2.8073	-2.20%
2019-07-30	0	3.640	3.640	3.670	3.600	3.670	553,667	2,020,581	3.6495	2.876	2.876	2.900	2.844	2.900	700,776	2.8833	0.55%
2019-07-29	0	3.620	3.620	3.640	3.530	3.690	1,213,000	4,376,315	3.6078	2.860	2.860	2.876	2.789	2.915	1,535,294	2.8505	1.12%
2019-07-26	0	3.580	3.580	3.590	3.580	3.640	644,646	2,322,433	3.6026	2.828	2.828	2.836	2.828	2.876	815,929	2.8464	-1.65%
2019-07-25	0	3.640	3.610	3.640	3.590	3.690	1,200,437	4,350,410	3.6240	2.876	2.852	2.876	2.836	2.915	1,519,393	2.8633	-0.27%
2019-07-24	0	3.650	3.650	3.680	3.630	3.710	973,000	3,553,450	3.6521	2.884	2.884	2.907	2.868	2.931	1,231,526	2.8854	0.00%
2019-07-23	0	3.650	3.650	3.680	3.650	3.730	697,200	2,568,844	3.6845	2.884	2.884	2.907	2.884	2.947	882,446	2.9110	-0.54%
2019-07-22	0	3.670	3.670	3.680	3.670	3.750	591,000	2,186,020	3.6988	2.900	2.900	2.907	2.900	2.963	748,029	2.9224	-2.13%
2019-07-19	0	3.750	3.740	3.750	3.720	3.770	377,800	1,411,892	3.7371	2.963	2.955	2.963	2.939	2.979	478,182	2.9526	0.27%
2019-07-18	0	3.740	3.740	3.750	3.690	3.760	712,876	2,659,706	3.7310	2.955	2.955	2.963	2.915	2.971	902,287	2.9477	-0.27%
2019-07-17	0	3.750	3.740	3.750	3.650	3.770	1,274,800	4,739,570	3.7179	2.963	2.955	2.963	2.884	2.979	1,613,515	2.9374	1.35%
2019-07-16	0	3.700	3.680	3.700	3.660	3.790	547,000	2,030,406	3.7119	2.923	2.907	2.923	2.892	2.994	692,338	2.9327	-0.27%
2019-07-15	0	3.710	3.680	3.710	3.660	3.720	415,000	1,531,430	3.6902	2.931	2.907	2.931	2.892	2.939	525,266	2.9155	-0.27%
2019-07-12	0	3.720	3.720	3.750	3.710	3.780	495,738	1,850,905	3.7336	2.939	2.939	2.963	2.931	2.986	627,456	2.9499	-1.33%
2019-07-11	0	3.770	3.770	3.780	3.740	3.800	811,000	3,051,580	3.7627	2.979	2.979	2.986	2.955	3.002	1,026,483	2.9729	0.53%
2019-07-10	0	3.750	3.730	3.760	3.640	3.760	516,440	1,923,925	3.7254	2.963	2.947	2.971	2.876	2.971	653,658	2.9433	1.08%
2019-07-09	0	3.710	3.710	3.720	3.610	3.790	1,949,004	7,158,569	3.6729	2.931	2.931	2.939	2.852	2.994	2,466,855	2.9019	-2.37%
2019-07-08	0	3.800	3.800	3.810	3.740	3.870	1,026,600	3,924,190	3.8225	3.002	3.002	3.010	2.955	3.058	1,299,368	3.0201	0.00%
2019-07-05	0	3.800	3.800	3.810	3.780	3.900	1,201,500	4,585,547	3.8165	3.002	3.002	3.010	2.986	3.081	1,520,739	3.0153	-2.81%
2019-07-04	0	3.910	3.900	3.910	3.850	3.960	1,564,333	6,084,594	3.8896	3.089	3.081	3.089	3.042	3.129	1,979,977	3.0731	0.77%
2019-07-03	0	3.880	3.880	3.890	3.840	3.940	2,699,727	10,563,846	3.9129	3.065	3.065	3.073	3.034	3.113	3,417,045	3.0915	1.04%
2019-07-02	0	3.840	3.840	3.850	3.820	4.000	2,524,614	9,798,873	3.8813	3.034	3.034	3.042	3.018	3.160	3,195,404	3.0666	1.86%
2019-06-28	0	3.770	3.770	3.800	3.750	3.830	1,833,092	6,943,876	3.7881	2.979	2.979	3.002	2.963	3.026	2,320,145	2.9929	-3.08%
2019-06-27	0	3.890	3.880	3.900	3.620	3.900	3,561,355	13,467,732	3.7816	3.073	3.065	3.081	2.860	3.081	4,507,608	2.9878	8.06%
2019-06-26	0	3.600	3.590	3.610	3.550	3.680	807,000	2,925,010	3.6245	2.844	2.836	2.852	2.805	2.907	1,021,420	2.8637	0.00%
2019-06-25	0	3.600	3.580	3.610	3.550	3.700	651,800	2,347,738	3.6019	2.844	2.828	2.852	2.805	2.923	824,983	2.8458	-2.44%
2019-06-24	0	3.690	3.690	3.700	3.680	3.740	773,546	2,866,307	3.7054	2.915	2.915	2.923	2.907	2.955	979,077	2.9276	-0.54%
2019-06-21	0	3.710	3.690	3.710	3.660	3.780	2,109,070	7,827,874	3.7115	2.931	2.915	2.931	2.892	2.986	2,669,450	2.9324	0.00%
2019-06-20	0	3.710	3.700	3.710	3.620	3.780	1,768,831	6,588,447	3.7247	2.931	2.923	2.931	2.860	2.986	2,238,810	2.9428	2.49%
2019-06-19	0	3.620	3.610	3.620	3.500	3.690	1,802,343	6,567,327	3.6438	2.860	2.852	2.860	2.765	2.915	2,281,226	2.8789	5.23%
2019-06-18	0	3.440	3.440	3.450	3.440	3.490	952,589	3,296,649	3.4607	2.718	2.718	2.726	2.718	2.757	1,205,692	2.7342	-1.15%
2019-06-17	0	3.480	3.480	3.490	3.410	3.500	1,047,000	3,631,297	3.4683	2.749	2.749	2.757	2.694	2.765	1,325,188	2.7402	-0.29%
2019-06-14	0	3.490	3.470	3.490	3.470	3.530	862,022	3,014,971	3.4976	2.757	2.742	2.757	2.742	2.789	1,091,061	2.7633	-1.97%
2019-06-13	0	3.560	3.560	3.570	3.510	3.640	1,042,007	3,708,403	3.5589	2.813	2.813	2.821	2.773	2.876	1,318,868	2.8118	-0.56%
2019-06-12	0	3.580	3.560	3.580	3.530	3.740	2,552,143	9,202,974	3.6060	2.828	2.813	2.828	2.789	2.955	3,230,248	2.8490	-3.24%
2019-06-11	0	3.700	3.690	3.700	3.450	3.740	4,529,128	16,557,002	3.6557	2.923	2.915	2.923	2.726	2.955	5,732,518	2.8883	4.52%
2019-06-10	0	3.540	3.540	3.550	3.420	3.570	2,089,090	7,364,854	3.5254	2.797	2.797	2.805	2.702	2.821	2,644,162	2.7853	5.04%
2019-06-06	0	3.370	3.370	3.380	3.360	3.420	745,100	2,517,402	3.3786	2.663	2.663	2.670	2.655	2.702	943,073	2.6694	-0.30%
2019-06-05	0	3.380	3.380	3.390	3.320	3.440	5,256,653	17,698,573	3.3669	2.670	2.670	2.678	2.623	2.718	6,653,347	2.6601	0.60%
2019-06-04	0	3.360	3.350	3.360	3.300	3.460	3,204,121	10,797,513	3.3699	2.655	2.647	2.655	2.607	2.734	4,055,457	2.6625	-2.61%
2019-06-03	0	3.450	3.430	3.450	3.290	3.460	3,137,200	10,682,110	3.4050	2.726	2.710	2.726	2.599	2.734	3,970,755	2.6902	2.99%
2019-05-31	0	3.350	3.350	3.370	3.350	3.430	2,494,689	8,423,108	3.3764	2.647	2.647	2.663	2.647	2.710	3,157,528	2.6676	-3.18%
2019-05-30	0	3.460	3.450	3.460	3.350	3.470	814,062	2,776,595	3.4108	2.734	2.726	2.734	2.647	2.742	1,030,358	2.6948	1.28%
2019-05-29	0	3.510	3.510	3.540	3.420	3.600	1,936,256	6,849,206	3.5373	2.699	2.699	2.722	2.630	2.768	2,518,010	2.7201	2.03%
2019-05-28	0	3.440	3.440	3.450	3.440	3.650	4,091,200	14,296,298	3.4944	2.645	2.645	2.653	2.645	2.807	5,320,414	2.6871	-0.58%
2019-05-27	0	3.460	3.460	3.480	3.380	3.530	2,645,179	9,160,120	3.4629	2.661	2.661	2.676	2.599	2.714	3,439,931	2.6629	0.58%
2019-05-24	0	3.440	3.440	3.460	3.400	3.520	3,234,001	11,184,648	3.4585	2.645	2.645	2.661	2.614	2.707	4,205,666	2.6594	0.58%
2019-05-23	0	3.420	3.420	3.430	3.420	3.590	1,984,180	6,933,267	3.4943	2.630	2.630	2.638	2.630	2.761	2,580,333	2.6870	-5.79%
2019-05-22	0	3.630	3.590	3.640	3.540	3.700	2,212,053	8,011,050	3.6215	2.791	2.761	2.799	2.722	2.845	2,876,671	2.7848	0.28%
2019-05-21	0	3.620	3.620	3.650	3.530	3.680	1,584,000	5,756,960	3.6344	2.784	2.784	2.807	2.714	2.830	2,059,918	2.7948	-0.82%
2019-05-20	0	3.650	3.600	3.650	3.540	3.830	4,668,200	16,826,762	3.6046	2.807	2.768	2.807	2.722	2.945	6,070,775	2.7718	-2.41%
2019-05-17	0	3.740	3.720	3.740	3.720	3.920	2,206,000	8,372,700	3.7954	2.876	2.861	2.876	2.861	3.014	2,868,799	2.9185	-3.86%
2019-05-16	0	3.890	3.870	3.890	3.810	3.950	1,043,000	4,048,688	3.8818	2.991	2.976	2.991	2.930	3.037	1,356,373	2.9849	0.00%
2019-05-15	0	3.890	3.890	3.910	3.810	3.940	2,595,949	10,108,367	3.8939	2.991	2.991	3.007	2.930	3.030	3,375,910	2.9943	2.10%
2019-05-14	0	3.810	3.780	3.810	3.750	3.890	3,678,475	14,027,620	3.8134	2.930	2.907	2.930	2.884	2.991	4,783,684	2.9324	-3.54%
2019-05-10	0	3.950	3.940	3.960	3.820	4.030	5,331,000	20,924,779	3.9251	3.037	3.030	3.045	2.937	3.099	6,932,715	3.0183	-0.25%
2019-05-09	0	3.960	3.950	3.960	3.930	4.080	2,575,000	10,246,320	3.9792	3.045	3.037	3.045	3.022	3.137	3,348,667	3.0598	-1.98%
2019-05-08	0	4.040	4.040	4.060	3.940	4.100	3,575,681	14,415,626	4.0316	3.107	3.107	3.122	3.030	3.153	4,650,005	3.1001	0.75%
2019-05-07	0	4.010	4.000	4.010	3.900	4.040	3,917,950	15,590,035	3.9791	3.084	3.076	3.084	2.999	3.107	5,095,110	3.0598	1.52%
2019-05-06	0	3.950	3.940	3.950	3.930	4.060	5,734,000	22,719,397	3.9622	3.037	3.030	3.037	3.022	3.122	7,456,798	3.0468	-5.95%
2019-05-03	0	4.200	4.190	4.200	4.110	4.240	1,336,965	5,615,015	4.1998	3.230	3.222	3.230	3.160	3.260	1,738,660	3.2295	1.45%
2019-05-02	0	4.140	4.140	4.150	4.120	4.200	3,544,734	14,734,458	4.1567	3.184	3.184	3.191	3.168	3.230	4,609,760	3.1964	-1.43%
2019-04-30	0	4.200	4.200	4.210	4.180	4.280	2,827,556	11,899,406	4.2084	3.230	3.230	3.237	3.214	3.291	3,677,104	3.2361	-2.33%
2019-04-29	0	4.300	4.290	4.300	4.280	4.380	1,396,600	6,027,818	4.3161	3.307	3.299	3.307	3.291	3.368	1,816,213	3.3189	-1.15%
2019-04-26	0	4.350	4.340	4.350	4.250	4.400	2,812,143	12,170,587	4.3279	3.345	3.337	3.345	3.268	3.383	3,657,060	3.3280	0.23%
2019-04-25	0	4.340	4.340	4.350	4.310	4.560	2,967,010	13,032,956	4.3926	3.337	3.337	3.345	3.314	3.506	3,858,457	3.3778	-5.03%
2019-04-24	0	4.570	4.570	4.580	4.400	4.620	7,581,863	34,312,670	4.5256	3.514	3.514	3.522	3.383	3.553	9,859,857	3.4800	4.82%
2019-04-23	0	4.360	4.360	4.370	4.320	4.450	1,742,441	7,626,411	4.3769	3.353	3.353	3.360	3.322	3.422	2,265,963	3.3656	-0.46%
2019-04-18	0	4.380	4.370	4.380	4.380	4.580	8,264,453	37,079,490	4.4866	3.368	3.360	3.368	3.368	3.522	10,747,533	3.4500	0.92%
2019-04-17	0	4.340	4.340	4.360	4.270	4.410	3,824,159	16,611,137	4.3437	3.337	3.337	3.353	3.283	3.391	4,973,139	3.3402	-0.23%
2019-04-16	0	4.350	4.340	4.350	4.320	4.430	2,361,451	10,268,620	4.3484	3.345	3.337	3.345	3.322	3.407	3,070,956	3.3438	-0.91%
2019-04-15	0	4.390	4.380	4.390	4.360	4.510	2,856,670	12,646,624	4.4271	3.376	3.368	3.376	3.353	3.468	3,714,965	3.4042	0.00%
2019-04-12	0	4.390	4.390	4.400	4.280	4.400	2,645,000	11,474,600	4.3382	3.376	3.376	3.383	3.291	3.383	3,439,698	3.3359	-0.68%
2019-04-11	0	4.420	4.420	4.430	4.400	4.620	2,118,049	9,465,476	4.4690	3.399	3.399	3.407	3.383	3.553	2,754,423	3.4365	-4.12%
2019-04-10	0	4.610	4.600	4.610	4.480	4.620	4,794,289	21,940,619	4.5764	3.545	3.537	3.545	3.445	3.553	6,234,748	3.5191	0.44%
2019-04-09	0	4.590	4.590	4.600	4.570	4.690	4,075,447	18,875,162	4.6314	3.530	3.530	3.537	3.514	3.606	5,299,928	3.5614	-1.92%
2019-04-08	0	4.680	4.680	4.690	4.600	4.760	7,967,306	37,227,216	4.6725	3.599	3.599	3.606	3.537	3.660	10,361,107	3.5930	1.74%
2019-04-04	0	4.600	4.600	4.610	4.460	4.750	9,351,151	43,215,667	4.6214	3.537	3.537	3.545	3.430	3.653	12,160,733	3.5537	2.45%
2019-04-03	0	4.490	4.490	4.500	4.410	4.520	3,432,247	15,382,894	4.4819	3.453	3.453	3.460	3.391	3.476	4,463,476	3.4464	1.13%
2019-04-02	0	4.440	4.430	4.440	4.370	4.510	4,734,186	20,894,253	4.4135	3.414	3.407	3.414	3.360	3.468	6,156,587	3.3938	-0.45%
2019-04-01	0	4.460	4.450	4.460	4.240	4.560	8,734,292	38,955,954	4.4601	3.430	3.422	3.430	3.260	3.506	11,358,537	3.4297	3.96%
2019-03-29	0	4.290	4.260	4.290	4.220	4.380	8,937,527	38,322,366	4.2878	3.299	3.276	3.299	3.245	3.368	11,622,834	3.2972	-2.28%
2019-03-28	0	4.390	4.380	4.390	4.360	4.500	5,157,992	22,763,168	4.4132	3.376	3.368	3.376	3.353	3.460	6,707,726	3.3936	-1.13%
2019-03-27	0	4.440	4.440	4.450	4.400	4.580	4,525,553	20,197,592	4.4630	3.414	3.414	3.422	3.383	3.522	5,885,269	3.4319	-2.42%
2019-03-26	0	4.550	4.550	4.560	4.470	4.800	8,934,498	40,998,610	4.5888	3.499	3.499	3.506	3.437	3.691	11,618,895	3.5286	-5.21%
2019-03-25	0	4.800	4.790	4.800	4.580	4.880	28,402,555	134,834,372	4.7473	3.691	3.683	3.691	3.522	3.753	36,936,190	3.6505	9.09%
2019-03-22	0	4.400	4.390	4.400	4.240	4.440	6,918,333	29,887,308	4.3200	3.383	3.376	3.383	3.260	3.414	8,996,967	3.3219	-0.90%
2019-03-21	0	4.440	4.440	4.450	4.380	4.500	5,087,535	22,601,395	4.4425	3.414	3.414	3.422	3.368	3.460	6,616,100	3.4161	-1.11%
2019-03-20	0	4.490	4.480	4.490	4.350	4.500	10,251,221	45,605,187	4.4488	3.453	3.445	3.453	3.345	3.460	13,331,232	3.4209	2.28%
2019-03-19	0	4.390	4.380	4.390	4.320	4.590	13,611,025	60,248,729	4.4265	3.376	3.368	3.376	3.322	3.530	17,700,499	3.4038	-4.36%
2019-03-18	0	4.590	4.580	4.590	4.360	4.600	8,065,365	36,368,466	4.5092	3.530	3.522	3.530	3.353	3.537	10,488,629	3.4674	4.32%
2019-03-15	0	4.400	4.400	4.420	4.330	4.450	4,826,937	21,275,624	4.4077	3.383	3.383	3.399	3.330	3.422	6,277,205	3.3893	1.15%
2019-03-14	0	4.350	4.350	4.380	4.300	4.400	5,147,854	22,431,452	4.3574	3.345	3.345	3.368	3.307	3.383	6,694,542	3.3507	1.16%
2019-03-13	0	4.300	4.300	4.310	4.230	4.360	3,156,476	13,593,234	4.3065	3.307	3.307	3.314	3.253	3.353	4,104,849	3.3115	1.18%
2019-03-12	0	4.250	4.240	4.250	4.180	4.390	2,764,600	11,841,763	4.2834	3.268	3.260	3.268	3.214	3.376	3,595,233	3.2937	0.00%
2019-03-11	0	4.250	4.250	4.260	4.090	4.260	2,206,723	9,258,925	4.1958	3.268	3.268	3.276	3.145	3.276	2,869,740	3.2264	2.66%
2019-03-08	0	4.140	4.120	4.140	4.110	4.300	3,788,375	15,890,593	4.1946	3.184	3.168	3.184	3.160	3.307	4,926,604	3.2255	-3.50%
2019-03-07	0	4.290	4.290	4.310	4.260	4.500	4,642,193	20,316,143	4.3764	3.299	3.299	3.314	3.276	3.460	6,036,954	3.3653	-2.50%
2019-03-06	0	4.400	4.390	4.400	4.300	4.550	10,358,289	45,657,835	4.4079	3.383	3.376	3.383	3.307	3.499	13,470,469	3.3895	0.00%
2019-03-05	0	4.400	4.390	4.400	4.020	4.450	11,850,074	50,763,116	4.2838	3.383	3.376	3.383	3.091	3.422	15,410,465	3.2941	8.37%
2019-03-04	0	4.060	4.050	4.060	3.950	4.200	9,083,917	37,221,386	4.0975	3.122	3.114	3.122	3.037	3.230	11,813,208	3.1508	2.78%
2019-03-01	0	3.950	3.940	3.950	3.830	3.950	1,137,601	4,429,427	3.8937	3.037	3.030	3.037	2.945	3.037	1,479,397	2.9941	2.07%
2019-02-28	0	3.870	3.870	3.880	3.790	3.900	1,599,081	6,177,974	3.8635	2.976	2.976	2.984	2.914	2.999	2,079,530	2.9709	0.52%
2019-02-27	0	3.850	3.830	3.850	3.800	3.980	1,957,706	7,580,891	3.8723	2.961	2.945	2.961	2.922	3.060	2,545,905	2.9777	-2.04%
2019-02-26	0	3.930	3.930	3.950	3.900	4.020	4,186,217	16,582,702	3.9613	3.022	3.022	3.037	2.999	3.091	5,443,979	3.0461	-0.51%
2019-02-25	0	3.950	3.950	3.960	3.850	4.030	7,890,912	31,162,044	3.9491	3.037	3.037	3.045	2.961	3.099	10,261,761	3.0367	2.60%
2019-02-22	0	3.850	3.840	3.850	3.820	3.870	2,461,059	9,472,178	3.8488	2.961	2.953	2.961	2.937	2.976	3,200,492	2.9596	0.52%
2019-02-21	0	3.830	3.810	3.830	3.750	3.890	4,825,934	18,455,905	3.8243	2.945	2.930	2.945	2.884	2.991	6,275,901	2.9408	0.52%
2019-02-20	0	3.810	3.810	3.820	3.760	3.850	1,372,790	5,220,606	3.8029	2.930	2.930	2.937	2.891	2.961	1,785,249	2.9243	0.26%
2019-02-19	0	3.800	3.780	3.800	3.780	3.880	1,769,000	6,783,230	3.8345	2.922	2.907	2.922	2.907	2.984	2,300,501	2.9486	-0.26%
2019-02-18	0	3.810	3.800	3.810	3.800	3.870	1,645,000	6,303,050	3.8316	2.930	2.922	2.930	2.922	2.976	2,139,245	2.9464	0.00%
2019-02-15	0	3.810	3.810	3.820	3.770	3.850	1,344,033	5,105,265	3.7985	2.930	2.930	2.937	2.899	2.961	1,747,852	2.9209	-1.55%
2019-02-14	0	3.870	3.870	3.880	3.780	3.910	2,724,948	10,496,127	3.8519	2.976	2.976	2.984	2.907	3.007	3,543,667	2.9619	0.00%
2019-02-13	0	3.870	3.870	3.880	3.730	3.880	2,983,091	11,480,852	3.8486	2.976	2.976	2.984	2.868	2.984	3,879,370	2.9595	4.31%
2019-02-12	0	3.710	3.710	3.730	3.700	3.780	2,363,163	8,806,002	3.7264	2.853	2.853	2.868	2.845	2.907	3,073,183	2.8654	-1.33%
2019-02-11	0	3.760	3.760	3.770	3.730	3.950	2,675,771	10,198,085	3.8113	2.891	2.891	2.899	2.868	3.037	3,479,715	2.9307	-2.08%
2019-02-08	0	3.840	3.840	3.850	3.760	3.870	1,331,274	5,077,412	3.8139	2.953	2.953	2.961	2.891	2.976	1,731,259	2.9328	0.52%
2019-02-04	0	3.820	3.800	3.820	3.770	3.850	1,152,000	4,407,200	3.8257	2.937	2.922	2.937	2.899	2.961	1,498,122	2.9418	0.79%
2019-02-01	0	3.790	3.780	3.790	3.680	3.790	1,965,537	7,378,371	3.7539	2.914	2.907	2.914	2.830	2.914	2,556,089	2.8866	1.88%
2019-01-31	0	3.720	3.720	3.760	3.690	3.780	1,860,691	6,929,742	3.7243	2.861	2.861	2.891	2.837	2.907	2,419,741	2.8638	-0.27%
2019-01-30	0	3.730	3.730	3.740	3.640	3.790	5,028,533	18,677,670	3.7143	2.868	2.868	2.876	2.799	2.914	6,539,371	2.8562	1.91%
2019-01-29	0	3.660	3.660	3.670	3.610	3.850	5,515,000	20,316,613	3.6839	2.814	2.814	2.822	2.776	2.961	7,171,999	2.8328	-3.43%
2019-01-28	0	3.790	3.790	3.800	3.710	3.910	2,644,816	10,018,894	3.7881	2.914	2.914	2.922	2.853	3.007	3,439,459	2.9129	-1.30%
2019-01-25	0	3.840	3.830	3.840	3.710	3.930	6,272,647	24,132,216	3.8472	2.953	2.945	2.953	2.853	3.022	8,157,283	2.9584	2.95%
2019-01-24	0	3.730	3.730	3.740	3.610	3.840	6,533,083	24,537,761	3.7559	2.868	2.868	2.876	2.776	2.953	8,495,968	2.8882	0.00%
2019-01-23	0	3.730	3.720	3.730	3.360	3.740	7,053,545	25,499,956	3.6152	2.868	2.861	2.868	2.584	2.876	9,172,804	2.7800	8.75%
2019-01-22	0	3.430	3.430	3.450	3.400	3.540	1,791,000	6,188,648	3.4554	2.638	2.638	2.653	2.614	2.722	2,329,111	2.6571	-2.00%
2019-01-21	0	3.500	3.500	3.510	3.500	3.610	4,072,533	14,429,281	3.5431	2.691	2.691	2.699	2.691	2.776	5,296,138	2.7245	-0.57%
2019-01-18	0	3.520	3.510	3.520	3.220	3.540	8,862,850	30,229,460	3.4108	2.707	2.699	2.707	2.476	2.722	11,525,720	2.6228	8.64%
2019-01-17	0	3.240	3.230	3.240	3.240	3.320	1,829,624	5,982,257	3.2697	2.491	2.484	2.491	2.491	2.553	2,379,340	2.5143	-0.61%
2019-01-16	0	3.260	3.260	3.280	3.220	3.320	1,605,000	5,247,208	3.2693	2.507	2.507	2.522	2.476	2.553	2,087,227	2.5140	0.00%
2019-01-15	0	3.260	3.250	3.260	3.150	3.270	1,876,477	6,023,456	3.2100	2.507	2.499	2.507	2.422	2.515	2,440,270	2.4684	2.52%
2019-01-14	0	3.180	3.170	3.180	3.160	3.290	2,556,000	8,207,580	3.2111	2.445	2.438	2.445	2.430	2.530	3,323,958	2.4692	-2.15%
2019-01-11	0	3.250	3.240	3.250	3.110	3.270	2,597,721	8,265,856	3.1820	2.499	2.491	2.499	2.391	2.515	3,378,214	2.4468	3.83%
2019-01-10	0	3.130	3.120	3.130	3.070	3.180	3,351,000	10,463,218	3.1224	2.407	2.399	2.407	2.361	2.445	4,357,818	2.4010	0.64%
2019-01-09	0	3.110	3.100	3.110	2.910	3.120	8,959,933	27,430,078	3.0614	2.391	2.384	2.391	2.238	2.399	11,651,972	2.3541	6.87%
2019-01-08	0	2.910	2.900	2.910	2.880	2.970	2,382,000	6,929,060	2.9089	2.238	2.230	2.238	2.215	2.284	3,097,679	2.2369	1.04%
2019-01-07	0	2.880	2.880	2.890	2.870	3.030	3,608,025	10,534,562	2.9198	2.215	2.215	2.222	2.207	2.330	4,692,067	2.2452	-0.69%
2019-01-04	0	2.900	2.900	2.920	2.880	2.940	581,358	1,688,456	2.9043	2.230	2.230	2.245	2.215	2.261	756,029	2.2333	-0.34%
2019-01-03	0	2.910	2.910	2.930	2.890	3.000	957,000	2,801,480	2.9274	2.238	2.238	2.253	2.222	2.307	1,244,534	2.2510	-2.02%
2019-01-02	0	2.970	2.970	2.980	2.960	3.050	1,817,333	5,446,953	2.9972	2.284	2.284	2.292	2.276	2.345	2,363,356	2.3048	-1.00%
2018-12-31	0	3.000	3.000	3.020	3.000	3.030	197,000	593,660	3.0135	2.307	2.307	2.322	2.307	2.330	256,189	2.3173	0.33%
2018-12-28	0	2.990	2.990	3.020	2.910	3.010	662,653	1,965,270	2.9658	2.299	2.299	2.322	2.238	2.315	861,749	2.2806	2.75%
2018-12-27	0	2.910	2.910	2.920	2.910	2.980	300,224	879,125	2.9282	2.238	2.238	2.245	2.238	2.292	390,427	2.2517	0.34%
2018-12-24	0	2.900	2.900	2.930	2.900	2.930	346,499	1,008,509	2.9106	2.230	2.230	2.253	2.230	2.253	450,606	2.2381	-1.36%
2018-12-21	0	2.940	2.940	3.020	2.900	3.010	1,986,759	5,901,781	2.9706	2.261	2.261	2.322	2.230	2.315	2,583,687	2.2842	-2.33%
2018-12-20	0	3.010	3.010	3.020	2.980	3.090	928,985	2,788,781	3.0020	2.315	2.315	2.322	2.292	2.376	1,208,101	2.3084	-1.31%
2018-12-19	0	3.050	3.020	3.050	3.020	3.090	776,124	2,356,946	3.0368	2.345	2.322	2.345	2.322	2.376	1,009,313	2.3352	0.33%
2018-12-18	0	3.040	3.030	3.040	3.010	3.110	1,204,400	3,667,890	3.0454	2.338	2.330	2.338	2.315	2.391	1,566,266	2.3418	-1.30%
2018-12-17	0	3.080	3.080	3.100	3.060	3.130	881,835	2,726,150	3.0915	2.368	2.368	2.384	2.353	2.407	1,146,785	2.3772	-0.96%
2018-12-14	0	3.110	3.090	3.110	3.060	3.110	857,660	2,647,289	3.0866	2.391	2.376	2.391	2.353	2.391	1,115,347	2.3735	0.97%
2018-12-13	0	3.080	3.060	3.080	3.040	3.100	651,000	2,000,540	3.0730	2.368	2.353	2.368	2.338	2.384	846,595	2.3630	0.33%
2018-12-12	0	3.070	3.040	3.070	3.020	3.130	1,210,085	3,702,932	3.0601	2.361	2.338	2.361	2.322	2.407	1,573,659	2.3531	2.33%
2018-12-11	0	3.000	3.000	3.010	2.880	3.010	1,837,645	5,419,534	2.9492	2.307	2.307	2.315	2.215	2.315	2,389,771	2.2678	-0.66%
2018-12-10	0	3.020	2.990	3.020	2.960	3.030	1,102,357	3,295,388	2.9894	2.322	2.299	2.322	2.276	2.330	1,433,564	2.2987	0.00%
2018-12-07	0	3.020	3.010	3.020	2.970	3.130	2,633,017	7,934,750	3.0136	2.322	2.315	2.322	2.284	2.407	3,424,115	2.3173	-2.58%
2018-12-06	0	3.100	3.070	3.100	3.060	3.220	2,587,425	8,051,386	3.1117	2.384	2.361	2.384	2.353	2.476	3,364,825	2.3928	-4.02%
2018-12-05	0	3.230	3.220	3.240	3.210	3.280	749,228	2,431,052	3.2447	2.484	2.476	2.491	2.468	2.522	974,336	2.4951	-1.52%
2018-12-04	0	3.280	3.260	3.280	3.240	3.300	1,263,400	4,126,252	3.2660	2.522	2.507	2.522	2.491	2.538	1,642,992	2.5114	0.31%
2018-12-03	0	3.270	3.270	3.290	3.250	3.310	1,321,538	4,337,233	3.2820	2.515	2.515	2.530	2.499	2.545	1,718,598	2.5237	0.93%
2018-11-30	0	3.240	3.230	3.240	3.170	3.240	994,940	3,190,600	3.2068	2.491	2.484	2.491	2.438	2.491	1,293,873	2.4659	1.57%
2018-11-29	0	3.190	3.170	3.190	3.120	3.240	1,344,086	4,286,646	3.1893	2.453	2.438	2.453	2.399	2.491	1,747,921	2.4524	-0.93%
2018-11-28	0	3.220	3.210	3.220	3.180	3.230	1,255,461	4,027,665	3.2081	2.476	2.468	2.476	2.445	2.484	1,632,668	2.4669	0.62%
2018-11-27	0	3.200	3.190	3.200	3.180	3.220	1,468,400	4,694,578	3.1971	2.461	2.453	2.461	2.445	2.476	1,909,585	2.4584	-0.62%
2018-11-26	0	3.220	3.200	3.230	3.150	3.230	1,370,400	4,377,172	3.1941	2.476	2.461	2.484	2.422	2.484	1,782,141	2.4561	0.62%
2018-11-23	0	3.200	3.190	3.200	3.200	3.230	502,000	1,611,250	3.2097	2.461	2.453	2.461	2.461	2.484	652,827	2.4681	-0.93%
2018-11-22	0	3.230	3.230	3.240	3.220	3.280	761,800	2,464,948	3.2357	2.484	2.484	2.491	2.476	2.522	990,685	2.4881	-0.92%
2018-11-21	0	3.260	3.240	3.260	3.220	3.270	614,245	1,988,586	3.2374	2.507	2.491	2.507	2.476	2.515	798,797	2.4895	0.31%
2018-11-20	0	3.250	3.250	3.260	3.230	3.290	730,010	2,376,462	3.2554	2.499	2.499	2.507	2.484	2.530	949,344	2.5033	-1.52%
2018-11-19	0	3.300	3.290	3.300	3.260	3.320	768,715	2,528,192	3.2889	2.538	2.530	2.538	2.507	2.553	999,678	2.5290	0.30%
2018-11-16	0	3.290	3.260	3.290	3.240	3.300	1,148,000	3,747,940	3.2648	2.530	2.507	2.530	2.491	2.538	1,492,920	2.5105	0.92%
2018-11-15	0	3.260	3.250	3.280	3.230	3.280	744,382	2,424,639	3.2573	2.507	2.499	2.522	2.484	2.522	968,034	2.5047	-0.31%
2018-11-14	0	3.270	3.240	3.270	3.230	3.320	1,166,000	3,806,956	3.2650	2.515	2.491	2.515	2.484	2.553	1,516,328	2.5106	0.00%
2018-11-13	0	3.270	3.260	3.290	3.230	3.310	1,022,999	3,337,410	3.2624	2.515	2.507	2.530	2.484	2.545	1,330,362	2.5086	-0.61%
2018-11-12	0	3.290	3.270	3.290	3.260	3.320	532,000	1,750,405	3.2902	2.530	2.515	2.530	2.507	2.553	691,841	2.5301	-0.60%
2018-11-09	0	3.310	3.300	3.310	3.290	3.380	750,000	2,483,870	3.3118	2.545	2.538	2.545	2.530	2.599	975,340	2.5467	-1.78%
2018-11-08	0	3.370	3.360	3.370	3.330	3.400	1,321,000	4,449,705	3.3684	2.591	2.584	2.591	2.561	2.614	1,717,898	2.5902	0.60%
2018-11-07	0	3.350	3.330	3.350	3.330	3.390	1,301,000	4,371,505	3.3601	2.576	2.561	2.576	2.561	2.607	1,691,889	2.5838	-0.89%
2018-11-06	0	3.380	3.360	3.380	3.300	3.380	634,000	2,121,458	3.3461	2.599	2.584	2.599	2.538	2.599	824,487	2.5731	2.74%
2018-11-05	0	3.290	3.290	3.310	3.280	3.360	666,000	2,202,700	3.3074	2.530	2.530	2.545	2.522	2.584	866,102	2.5432	-1.50%
2018-11-02	0	3.340	3.340	3.360	3.200	3.370	1,869,000	6,176,710	3.3048	2.568	2.568	2.584	2.461	2.591	2,430,547	2.5413	4.70%
2018-11-01	0	3.190	3.190	3.200	3.190	3.250	2,622,000	8,412,060	3.2083	2.453	2.453	2.461	2.453	2.499	3,409,788	2.4670	0.00%
2018-10-31	0	3.190	3.190	3.200	3.190	3.280	2,020,000	6,514,745	3.2251	2.453	2.453	2.461	2.453	2.522	2,626,915	2.4800	-0.31%
2018-10-30	0	3.200	3.190	3.200	3.190	3.250	1,195,033	3,833,559	3.2079	2.461	2.453	2.461	2.453	2.499	1,554,084	2.4668	-0.93%
2018-10-29	0	3.230	3.230	3.240	3.230	3.360	1,493,000	4,875,850	3.2658	2.484	2.484	2.491	2.484	2.584	1,941,576	2.5113	-2.42%
2018-10-26	0	3.310	3.270	3.310	3.240	3.330	824,607	2,712,543	3.2895	2.545	2.515	2.545	2.491	2.561	1,072,363	2.5295	1.22%
2018-10-25	0	3.270	3.270	3.300	3.220	3.310	491,600	1,602,868	3.2605	2.515	2.515	2.538	2.476	2.545	639,303	2.5072	-1.51%
2018-10-24	0	3.320	3.300	3.320	3.240	3.380	1,605,200	5,276,432	3.2871	2.553	2.538	2.553	2.491	2.599	2,087,487	2.5276	-1.48%
2018-10-23	0	3.370	3.330	3.370	3.330	3.440	403,000	1,364,540	3.3860	2.591	2.561	2.591	2.561	2.645	524,083	2.6037	-1.17%
2018-10-22	0	3.410	3.370	3.410	3.270	3.430	1,227,000	4,149,950	3.3822	2.622	2.591	2.622	2.515	2.638	1,595,656	2.6008	3.65%
2018-10-19	0	3.290	3.290	3.300	3.160	3.370	3,870,133	12,722,135	3.2873	2.530	2.530	2.538	2.430	2.591	5,032,926	2.5278	1.23%
2018-10-18	0	3.250	3.240	3.250	3.240	3.320	843,300	2,755,639	3.2677	2.499	2.491	2.499	2.491	2.553	1,096,672	2.5127	-0.31%
2018-10-16	0	3.260	3.260	3.270	3.260	3.370	1,292,521	4,252,802	3.2903	2.507	2.507	2.515	2.507	2.591	1,680,863	2.5301	-3.55%
2018-10-15	0	3.380	3.370	3.380	3.310	3.450	864,733	2,915,961	3.3721	2.599	2.591	2.599	2.545	2.653	1,124,545	2.5930	0.30%
2018-10-12	0	3.370	3.350	3.370	3.270	3.380	1,371,600	4,573,203	3.3342	2.591	2.576	2.591	2.515	2.599	1,783,701	2.5639	1.81%
2018-10-11	0	3.310	3.290	3.310	3.210	3.380	3,316,000	10,916,845	3.2922	2.545	2.530	2.545	2.468	2.599	4,312,302	2.5316	-2.65%
2018-10-10	0	3.400	3.400	3.410	3.400	3.520	1,078,163	3,706,492	3.4378	2.614	2.614	2.622	2.614	2.707	1,402,100	2.6435	-3.13%
2018-10-09	0	3.510	3.500	3.510	3.440	3.530	1,028,958	3,579,278	3.4785	2.699	2.691	2.699	2.645	2.714	1,338,112	2.6749	0.86%
2018-10-08	0	3.480	3.480	3.490	3.480	3.580	1,997,000	7,024,820	3.5177	2.676	2.676	2.684	2.676	2.753	2,597,005	2.7050	-3.87%
2018-10-05	0	3.620	3.610	3.620	3.600	3.730	885,000	3,218,556	3.6368	2.784	2.776	2.784	2.768	2.868	1,150,901	2.7966	-1.95%
2018-10-04	0	3.790	3.750	3.790	3.670	3.790	2,188,500	8,212,080	3.7524	2.839	2.809	2.839	2.749	2.839	2,921,587	2.8108	2.71%
2018-10-03	0	3.690	3.690	3.710	3.670	3.720	333,000	1,227,950	3.6875	2.764	2.764	2.779	2.749	2.787	444,546	2.7623	-0.27%
2018-10-02	0	3.700	3.680	3.700	3.650	3.740	386,000	1,422,710	3.6858	2.772	2.757	2.772	2.734	2.802	515,299	2.7609	-0.54%
2018-09-28	0	3.720	3.690	3.730	3.540	3.720	2,284,400	8,343,270	3.6523	2.787	2.764	2.794	2.652	2.787	3,049,610	2.7358	0.27%
2018-09-27	0	3.710	3.700	3.710	3.670	3.760	1,119,400	4,152,750	3.7098	2.779	2.772	2.779	2.749	2.817	1,494,368	2.7789	0.82%
2018-09-26	0	3.680	3.680	3.710	3.680	3.760	1,274,400	4,741,879	3.7209	2.757	2.757	2.779	2.757	2.817	1,701,288	2.7872	-2.13%
2018-09-24	0	3.760	3.730	3.760	3.720	3.800	232,000	867,400	3.7388	2.817	2.794	2.817	2.787	2.847	309,714	2.8007	-1.05%
2018-09-21	0	3.800	3.780	3.800	3.720	3.800	488,600	1,842,274	3.7705	2.847	2.832	2.847	2.787	2.847	652,267	2.8244	1.33%
2018-09-20	0	3.750	3.740	3.750	3.680	3.840	967,000	3,604,020	3.7270	2.809	2.802	2.809	2.757	2.876	1,290,918	2.7918	-0.53%
2018-09-19	0	3.770	3.760	3.790	3.690	3.800	1,365,200	5,160,055	3.7797	2.824	2.817	2.839	2.764	2.847	1,822,504	2.8313	1.34%
2018-09-18	0	3.720	3.690	3.720	3.650	3.720	1,252,000	4,626,038	3.6949	2.787	2.764	2.787	2.734	2.787	1,671,385	2.7678	1.36%
2018-09-17	0	3.670	3.660	3.670	3.620	3.710	911,000	3,342,110	3.6686	2.749	2.742	2.749	2.712	2.779	1,216,160	2.7481	-0.81%
2018-09-14	0	3.700	3.680	3.700	3.630	3.720	1,215,306	4,475,209	3.6824	2.772	2.757	2.772	2.719	2.787	1,622,400	2.7584	1.37%
2018-09-13	0	3.650	3.630	3.650	3.590	3.690	2,001,000	7,295,190	3.6458	2.734	2.719	2.734	2.689	2.764	2,671,279	2.7310	1.39%
2018-09-12	0	3.600	3.600	3.610	3.530	3.620	1,292,000	4,631,608	3.5848	2.697	2.697	2.704	2.644	2.712	1,724,784	2.6853	1.41%
2018-09-11	0	3.550	3.540	3.550	3.510	3.600	1,158,000	4,123,630	3.5610	2.659	2.652	2.659	2.629	2.697	1,545,898	2.6675	0.85%
2018-09-10	0	3.520	3.520	3.530	3.490	3.670	1,326,000	4,718,712	3.5586	2.637	2.637	2.644	2.614	2.749	1,770,173	2.6657	-4.09%
2018-09-07	0	3.670	3.670	3.680	3.640	3.700	547,000	2,007,720	3.6704	2.749	2.749	2.757	2.727	2.772	730,230	2.7494	0.00%
2018-09-06	0	3.670	3.670	3.680	3.670	3.800	950,900	3,539,325	3.7221	2.749	2.749	2.757	2.749	2.847	1,269,425	2.7881	-2.13%
2018-09-05	0	3.750	3.740	3.750	3.740	3.810	1,360,708	5,135,293	3.7740	2.809	2.802	2.809	2.802	2.854	1,816,507	2.8270	-1.57%
2018-09-04	0	3.810	3.810	3.820	3.690	3.850	1,692,000	6,436,831	3.8043	2.854	2.854	2.861	2.764	2.884	2,258,773	2.8497	1.87%
2018-09-03	0	3.740	3.740	3.770	3.700	3.810	969,000	3,630,290	3.7464	2.802	2.802	2.824	2.772	2.854	1,293,588	2.8064	-1.84%
2018-08-31	0	3.810	3.800	3.810	3.730	3.830	2,708,947	10,278,893	3.7944	2.854	2.847	2.854	2.794	2.869	3,616,369	2.8423	-0.26%
2018-08-30	0	3.820	3.800	3.820	3.750	3.860	1,749,747	6,658,632	3.8055	2.861	2.847	2.861	2.809	2.891	2,335,863	2.8506	1.33%
2018-08-29	0	3.770	3.760	3.770	3.690	3.780	2,369,000	8,878,285	3.7477	2.824	2.817	2.824	2.764	2.832	3,162,549	2.8073	3.29%
2018-08-28	0	3.650	3.650	3.690	3.640	3.810	6,180,855	23,032,373	3.7264	2.734	2.734	2.764	2.727	2.854	8,251,269	2.7914	1.11%
2018-08-27	0	3.610	3.610	3.630	3.550	3.750	4,625,200	16,809,096	3.6342	2.704	2.704	2.719	2.659	2.809	6,174,513	2.7223	1.40%
2018-08-24	0	3.560	3.560	3.570	3.550	3.750	4,081,200	14,793,764	3.6249	2.667	2.667	2.674	2.659	2.809	5,448,288	2.7153	-3.78%
2018-08-23	0	3.700	3.690	3.700	3.620	3.740	1,925,200	7,114,697	3.6956	2.772	2.764	2.772	2.712	2.802	2,570,088	2.7683	1.37%
2018-08-22	0	3.650	3.650	3.660	3.520	3.690	2,488,464	9,013,972	3.6223	2.734	2.734	2.742	2.637	2.764	3,322,030	2.7134	3.40%
2018-08-21	0	3.530	3.530	3.540	3.460	3.560	738,866	2,602,877	3.5228	2.644	2.644	2.652	2.592	2.667	986,366	2.6389	2.32%
2018-08-20	0	3.450	3.450	3.460	3.440	3.510	1,813,400	6,276,826	3.4614	2.584	2.584	2.592	2.577	2.629	2,420,838	2.5928	-1.15%
2018-08-17	0	3.490	3.480	3.490	3.470	3.540	848,600	2,962,729	3.4913	2.614	2.607	2.614	2.599	2.652	1,132,857	2.6153	0.00%
2018-08-16	0	3.490	3.480	3.490	3.440	3.530	1,806,913	6,300,643	3.4870	2.614	2.607	2.614	2.577	2.644	2,412,178	2.6120	0.00%
2018-08-15	0	3.490	3.460	3.490	3.460	3.640	1,759,200	6,195,836	3.5220	2.614	2.592	2.614	2.592	2.727	2,348,483	2.6382	-3.59%
2018-08-14	0	3.620	3.610	3.620	3.540	3.630	1,621,000	5,828,465	3.5956	2.712	2.704	2.712	2.652	2.719	2,163,990	2.6934	0.56%
2018-08-13	0	3.600	3.590	3.600	3.590	3.650	845,600	3,053,185	3.6107	2.697	2.689	2.697	2.689	2.734	1,128,852	2.7047	-1.91%
2018-08-10	0	3.670	3.660	3.670	3.610	3.690	1,893,083	6,926,524	3.6589	2.749	2.742	2.749	2.704	2.764	2,527,213	2.7408	0.55%
2018-08-09	0	3.650	3.640	3.650	3.540	3.660	3,983,668	14,416,570	3.6189	2.734	2.727	2.734	2.652	2.742	5,318,086	2.7109	3.11%
2018-08-08	0	3.540	3.510	3.540	3.480	3.590	1,734,427	6,100,111	3.5171	2.652	2.629	2.652	2.607	2.689	2,315,412	2.6346	-0.28%
2018-08-07	0	3.550	3.540	3.550	3.470	3.560	2,298,010	8,070,874	3.5121	2.659	2.652	2.659	2.599	2.667	3,067,779	2.6309	0.28%
2018-08-06	0	3.540	3.530	3.540	3.520	3.660	4,393,000	15,801,200	3.5969	2.652	2.644	2.652	2.637	2.742	5,864,533	2.6944	-2.75%
2018-08-03	0	3.640	3.610	3.640	3.600	3.670	1,824,000	6,609,090	3.6234	2.727	2.704	2.727	2.697	2.749	2,434,989	2.7142	-0.55%
2018-08-02	0	3.660	3.650	3.660	3.650	3.780	2,651,600	9,779,088	3.6880	2.742	2.734	2.742	2.734	2.832	3,539,812	2.7626	-3.17%
2018-08-01	0	3.780	3.780	3.790	3.780	3.840	1,097,000	4,173,090	3.8041	2.832	2.832	2.839	2.832	2.876	1,464,464	2.8496	-1.05%
2018-07-31	0	3.820	3.790	3.820	3.760	3.830	4,378,000	16,705,155	3.8157	2.861	2.839	2.861	2.817	2.869	5,844,508	2.8583	0.26%
2018-07-30	0	3.810	3.810	3.820	3.740	3.830	1,940,333	7,356,282	3.7912	2.854	2.854	2.861	2.802	2.869	2,590,290	2.8399	2.14%
2018-07-27	0	3.730	3.730	3.740	3.710	3.800	1,606,000	6,008,280	3.7411	2.794	2.794	2.802	2.779	2.847	2,143,965	2.8024	-2.36%
2018-07-26	0	3.820	3.790	3.820	3.750	3.820	1,935,600	7,309,829	3.7765	2.861	2.839	2.861	2.809	2.861	2,583,972	2.8289	0.79%
2018-07-25	0	3.790	3.780	3.790	3.740	3.790	1,172,600	4,415,792	3.7658	2.839	2.832	2.839	2.802	2.839	1,565,388	2.8209	0.26%
2018-07-24	0	3.780	3.770	3.780	3.680	3.790	3,185,501	11,959,250	3.7543	2.832	2.824	2.832	2.757	2.839	4,252,555	2.8123	3.00%
2018-07-23	0	3.670	3.660	3.670	3.660	3.900	3,936,000	14,651,600	3.7225	2.749	2.742	2.749	2.742	2.921	5,254,450	2.7884	-6.14%
2018-07-20	0	3.910	3.900	3.910	3.700	3.950	7,558,068	28,982,963	3.8347	2.929	2.921	2.929	2.772	2.959	10,089,810	2.8725	0.00%
2018-07-19	0	3.910	3.900	3.910	3.900	3.980	2,339,700	9,186,020	3.9262	2.929	2.921	2.929	2.921	2.981	3,123,434	2.9410	-1.76%
2018-07-18	0	3.980	3.970	3.980	3.950	4.010	1,031,800	4,105,701	3.9792	2.981	2.974	2.981	2.959	3.004	1,377,424	2.9807	0.51%
2018-07-17	0	3.960	3.960	3.980	3.910	4.000	3,194,667	12,669,440	3.9658	2.966	2.966	2.981	2.929	2.996	4,264,791	2.9707	0.51%
2018-07-16	0	3.940	3.930	3.940	3.910	4.090	2,394,000	9,487,310	3.9630	2.951	2.944	2.951	2.929	3.064	3,195,923	2.9686	-0.25%
2018-07-13	0	3.950	3.950	3.960	3.920	4.130	7,787,115	31,355,779	4.0266	2.959	2.959	2.966	2.936	3.094	10,395,581	3.0163	-0.25%
2018-07-12	0	3.960	3.960	3.980	3.910	4.000	3,177,500	12,639,260	3.9777	2.966	2.966	2.981	2.929	2.996	4,241,874	2.9796	1.02%
2018-07-11	0	3.920	3.910	3.920	3.780	3.950	6,845,181	26,519,115	3.8741	2.936	2.929	2.936	2.832	2.959	9,138,126	2.9020	0.00%
2018-07-10	0	3.920	3.910	3.950	3.710	3.970	6,935,767	26,820,135	3.8669	2.936	2.929	2.959	2.779	2.974	9,259,056	2.8966	3.16%
2018-07-09	0	3.800	3.750	3.800	3.450	3.800	7,240,100	26,252,700	3.6260	2.847	2.809	2.847	2.584	2.847	9,665,332	2.7162	8.57%
2018-07-06	0	3.500	3.470	3.500	3.400	3.610	6,339,009	22,164,686	3.4966	2.622	2.599	2.622	2.547	2.704	8,462,400	2.6192	-3.58%
2018-07-05	0	3.630	3.630	3.640	3.570	3.750	4,677,000	16,998,910	3.6346	2.719	2.719	2.727	2.674	2.809	6,243,665	2.7226	-3.20%
2018-07-04	0	3.750	3.730	3.750	3.640	3.750	1,989,000	7,363,485	3.7021	2.809	2.794	2.809	2.727	2.809	2,655,260	2.7732	-0.79%
2018-07-03	0	3.780	3.770	3.780	3.600	3.800	1,890,972	6,975,653	3.6889	2.832	2.824	2.832	2.697	2.847	2,524,395	2.7633	1.07%
2018-06-29	0	3.740	3.740	3.750	3.640	3.750	809,667	2,997,697	3.7024	2.802	2.802	2.809	2.727	2.809	1,080,883	2.7734	1.63%
2018-06-28	0	3.680	3.660	3.680	3.630	3.720	1,833,666	6,731,110	3.6708	2.757	2.742	2.757	2.719	2.787	2,447,893	2.7498	-0.27%
2018-06-27	0	3.690	3.680	3.690	3.660	3.770	1,624,768	6,030,231	3.7114	2.764	2.757	2.764	2.742	2.824	2,169,020	2.7802	-1.34%
2018-06-26	0	3.740	3.740	3.760	3.670	3.810	3,751,344	14,012,209	3.7353	2.802	2.802	2.817	2.749	2.854	5,007,940	2.7980	1.08%
2018-06-25	0	3.700	3.690	3.700	3.690	3.850	1,596,995	5,967,671	3.7368	2.772	2.764	2.772	2.764	2.884	2,131,944	2.7992	-2.12%
2018-06-22	0	3.780	3.780	3.800	3.760	3.810	2,576,479	9,777,139	3.7948	2.832	2.832	2.847	2.817	2.854	3,439,528	2.8426	-0.79%
2018-06-21	0	3.810	3.790	3.810	3.760	3.830	2,310,700	8,766,425	3.7938	2.854	2.839	2.854	2.817	2.869	3,084,720	2.8419	0.53%
2018-06-20	0	3.790	3.780	3.790	3.650	3.820	4,995,744	18,680,699	3.7393	2.839	2.832	2.839	2.734	2.861	6,669,179	2.8010	0.26%
2018-06-19	0	3.780	3.760	3.780	3.710	4.000	9,989,470	37,896,755	3.7937	2.832	2.817	2.832	2.779	2.996	13,335,664	2.8418	-5.74%
2018-06-15	0	4.010	4.000	4.010	3.980	4.060	5,274,000	21,229,280	4.0253	3.004	2.996	3.004	2.981	3.041	7,040,643	3.0152	-0.50%
2018-06-14	0	4.030	4.020	4.030	3.980	4.100	3,807,800	15,322,662	4.0240	3.019	3.011	3.019	2.981	3.071	5,083,307	3.0143	-1.47%
2018-06-13	0	4.090	4.090	4.100	4.030	4.170	8,802,200	36,064,030	4.0972	3.064	3.064	3.071	3.019	3.124	11,750,692	3.0691	1.24%
2018-06-12	0	4.040	4.020	4.040	3.980	4.040	2,951,417	11,872,943	4.0228	3.026	3.011	3.026	2.981	3.026	3,940,059	3.0134	0.00%
2018-06-11	0	4.040	4.030	4.040	4.010	4.050	3,865,390	15,603,810	4.0368	3.026	3.019	3.026	3.004	3.034	5,160,188	3.0239	0.75%
2018-06-08	0	4.010	4.010	4.030	3.980	4.040	4,484,417	17,985,387	4.0106	3.004	3.004	3.019	2.981	3.026	5,986,572	3.0043	-0.25%
2018-06-07	0	4.020	4.010	4.020	4.010	4.040	3,271,265	13,164,045	4.0241	3.011	3.004	3.011	3.004	3.026	4,367,048	3.0144	0.25%
2018-06-06	0	4.010	4.000	4.010	3.950	4.050	2,914,766	11,669,703	4.0037	3.004	2.996	3.004	2.959	3.034	3,891,131	2.9991	0.00%
2018-06-05	0	4.010	4.010	4.020	3.950	4.070	7,213,187	28,925,199	4.0100	3.004	3.004	3.011	2.959	3.049	9,629,404	3.0038	1.26%
2018-06-04	0	3.960	3.950	3.960	3.880	3.960	3,108,000	12,187,080	3.9212	2.966	2.959	2.966	2.906	2.966	4,149,093	2.9373	2.59%
2018-06-01	0	3.860	3.840	3.860	3.760	3.880	1,448,400	5,567,921	3.8442	2.891	2.876	2.891	2.817	2.906	1,933,574	2.8796	-0.52%
2018-05-31	0	3.880	3.820	3.880	3.630	3.880	4,979,501	19,061,984	3.8281	2.906	2.861	2.906	2.719	2.906	6,647,495	2.8675	4.58%
2018-05-30	0	3.710	3.690	3.710	3.610	3.710	2,366,600	8,689,384	3.6717	2.779	2.764	2.779	2.704	2.779	3,159,345	2.7504	-0.27%
2018-05-29	0	3.720	3.710	3.720	3.720	3.950	4,131,908	15,840,144	3.8336	2.787	2.779	2.787	2.787	2.959	5,515,982	2.8717	-5.34%
2018-05-28	0	3.930	3.920	3.930	3.900	3.960	816,000	3,194,740	3.9151	2.944	2.936	2.944	2.921	2.966	1,089,337	2.9327	0.00%
2018-05-25	0	3.930	3.920	3.930	3.890	4.060	3,484,621	13,819,600	3.9659	2.944	2.936	2.944	2.914	3.041	4,651,872	2.9708	-2.46%
2018-05-24	0	4.180	4.160	4.180	3.970	4.220	10,927,133	44,753,745	4.0957	3.018	3.004	3.018	2.867	3.047	15,133,003	2.9574	4.24%
2018-05-23	0	4.010	4.010	4.020	3.960	4.040	3,945,224	15,799,914	4.0048	2.896	2.896	2.903	2.859	2.917	5,463,747	2.8918	0.00%
2018-05-21	0	4.010	4.000	4.010	3.950	4.030	3,036,067	12,141,229	3.9990	2.896	2.888	2.896	2.852	2.910	4,204,654	2.8876	1.78%
2018-05-18	0	3.940	3.920	3.940	3.880	3.960	2,721,518	10,688,264	3.9273	2.845	2.831	2.845	2.802	2.859	3,769,034	2.8358	1.29%
2018-05-17	0	3.890	3.890	3.900	3.880	3.930	1,271,200	4,955,386	3.8982	2.809	2.809	2.816	2.802	2.838	1,760,487	2.8148	-0.26%
2018-05-16	0	3.900	3.890	3.900	3.860	3.980	2,437,682	9,545,841	3.9160	2.816	2.809	2.816	2.787	2.874	3,375,949	2.8276	0.00%
2018-05-15	0	3.900	3.880	3.900	3.870	3.990	3,540,000	13,904,685	3.9279	2.816	2.802	2.816	2.794	2.881	4,902,551	2.8362	0.00%
2018-05-14	0	3.900	3.890	3.900	3.800	3.910	6,264,135	24,268,446	3.8742	2.816	2.809	2.816	2.744	2.823	8,675,210	2.7974	2.36%
2018-05-11	0	3.810	3.800	3.810	3.760	3.840	4,166,731	15,840,518	3.8017	2.751	2.744	2.751	2.715	2.773	5,770,512	2.7451	1.06%
2018-05-10	0	3.770	3.760	3.770	3.710	3.790	1,469,400	5,521,525	3.7577	2.722	2.715	2.722	2.679	2.737	2,034,974	2.7133	2.17%
2018-05-09	0	3.690	3.690	3.700	3.660	3.700	1,542,000	5,679,860	3.6834	2.664	2.664	2.672	2.643	2.672	2,135,518	2.6597	-0.54%
2018-05-08	0	3.710	3.710	3.740	3.690	3.750	2,133,000	7,935,770	3.7205	2.679	2.679	2.701	2.664	2.708	2,953,995	2.6865	-1.33%
2018-05-07	0	3.760	3.730	3.760	3.700	3.840	2,204,604	8,257,267	3.7455	2.715	2.693	2.715	2.672	2.773	3,053,159	2.7045	-0.79%
2018-05-04	0	3.790	3.790	3.800	3.630	3.880	8,982,135	34,068,515	3.7929	2.737	2.737	2.744	2.621	2.802	12,439,372	2.7388	3.55%
2018-05-03	0	3.660	3.640	3.660	3.600	3.680	1,205,600	4,372,190	3.6266	2.643	2.628	2.643	2.599	2.657	1,669,637	2.6186	0.83%
2018-05-02	0	3.630	3.620	3.630	3.590	3.650	2,652,701	9,585,283	3.6134	2.621	2.614	2.621	2.592	2.636	3,673,730	2.6091	0.83%
2018-04-30	0	3.600	3.600	3.620	3.550	3.630	1,002,274	3,596,000	3.5878	2.599	2.599	2.614	2.563	2.621	1,388,051	2.5907	0.56%
2018-04-27	0	3.580	3.570	3.580	3.550	3.620	1,381,900	4,931,259	3.5685	2.585	2.578	2.585	2.563	2.614	1,913,795	2.5767	-0.28%
2018-04-26	0	3.590	3.590	3.600	3.590	3.680	1,567,169	5,670,809	3.6185	2.592	2.592	2.599	2.592	2.657	2,170,375	2.6128	0.56%
2018-04-25	0	3.570	3.560	3.570	3.540	3.580	475,179	1,693,541	3.5640	2.578	2.571	2.578	2.556	2.585	658,076	2.5735	0.56%
2018-04-24	0	3.550	3.540	3.550	3.540	3.590	1,953,100	6,956,052	3.5615	2.563	2.556	2.563	2.556	2.592	2,704,851	2.5717	-0.28%
2018-04-23	0	3.560	3.530	3.560	3.550	3.590	479,667	1,708,027	3.5609	2.571	2.549	2.571	2.563	2.592	664,292	2.5712	0.00%
2018-04-20	0	3.560	3.550	3.560	3.540	3.620	1,348,000	4,814,690	3.5717	2.571	2.563	2.571	2.556	2.614	1,866,847	2.5790	-0.56%
2018-04-19	0	3.580	3.580	3.590	3.540	3.600	1,867,956	6,661,506	3.5662	2.585	2.585	2.592	2.556	2.599	2,586,935	2.5751	0.56%
2018-04-18	0	3.560	3.540	3.560	3.530	3.670	3,716,231	13,187,456	3.5486	2.571	2.556	2.571	2.549	2.650	5,146,614	2.5624	-1.66%
2018-04-17	0	3.620	3.620	3.630	3.620	3.690	1,838,400	6,704,878	3.6471	2.614	2.614	2.621	2.614	2.664	2,546,003	2.6335	-2.43%
2018-04-16	0	3.710	3.700	3.710	3.620	3.710	3,368,711	12,392,224	3.6786	2.679	2.672	2.679	2.614	2.679	4,665,333	2.6562	2.20%
2018-04-13	0	3.630	3.630	3.640	3.570	3.690	1,999,698	7,260,697	3.6309	2.621	2.621	2.628	2.578	2.664	2,769,385	2.6218	2.54%
2018-04-12	0	3.540	3.530	3.540	3.530	3.590	1,945,552	6,921,480	3.5576	2.556	2.549	2.556	2.549	2.592	2,694,398	2.5688	-1.39%
2018-04-11	0	3.590	3.570	3.590	3.570	3.610	2,440,500	8,739,710	3.5811	2.592	2.578	2.592	2.578	2.607	3,379,852	2.5858	0.84%
2018-04-10	0	3.560	3.560	3.580	3.560	3.640	3,276,800	11,781,322	3.5954	2.571	2.571	2.585	2.571	2.628	4,538,045	2.5961	-0.28%
2018-04-09	0	3.570	3.560	3.570	3.560	3.640	4,333,000	15,579,430	3.5955	2.578	2.571	2.578	2.571	2.628	6,000,778	2.5962	-1.92%
2018-04-06	0	3.640	3.630	3.640	3.610	3.690	2,568,614	9,299,798	3.6206	2.628	2.621	2.628	2.607	2.664	3,557,277	2.6143	-1.09%
2018-04-04	0	3.680	3.670	3.680	3.650	3.780	3,829,213	14,084,463	3.6782	2.657	2.650	2.657	2.636	2.729	5,303,083	2.6559	-2.39%
2018-04-03	0	3.770	3.760	3.770	3.610	3.810	4,503,471	16,878,693	3.7479	2.722	2.715	2.722	2.607	2.751	6,236,864	2.7063	3.01%
2018-03-29	0	3.660	3.660	3.670	3.610	3.770	3,955,437	14,584,775	3.6873	2.643	2.643	2.650	2.607	2.722	5,477,891	2.6625	1.10%
2018-03-28	0	3.620	3.610	3.620	3.530	3.710	2,524,200	9,123,655	3.6145	2.614	2.607	2.614	2.549	2.679	3,495,768	2.6099	-2.43%
2018-03-27	0	3.710	3.710	3.720	3.630	3.730	2,232,000	8,228,188	3.6865	2.679	2.679	2.686	2.621	2.693	3,091,100	2.6619	2.77%
2018-03-26	0	3.610	3.600	3.610	3.490	3.630	3,869,250	13,854,144	3.5806	2.607	2.599	2.607	2.520	2.621	5,358,530	2.5854	2.56%
2018-03-23	0	3.520	3.520	3.540	3.480	3.610	3,933,112	13,866,281	3.5255	2.542	2.542	2.556	2.513	2.607	5,446,973	2.5457	-4.61%
2018-03-22	0	3.690	3.670	3.690	3.660	3.780	2,875,034	10,647,330	3.7034	2.664	2.650	2.664	2.643	2.729	3,981,639	2.6741	-1.60%
2018-03-21	0	3.750	3.750	3.760	3.750	3.820	2,583,187	9,765,296	3.7803	2.708	2.708	2.715	2.708	2.758	3,577,459	2.7297	0.27%
2018-03-20	0	3.740	3.740	3.780	3.700	3.800	2,197,432	8,275,651	3.7661	2.701	2.701	2.729	2.672	2.744	3,043,227	2.7194	-0.27%
2018-03-19	0	3.750	3.750	3.760	3.690	3.770	1,869,000	7,010,750	3.7511	2.708	2.708	2.715	2.664	2.722	2,588,381	2.7085	1.63%
2018-03-16	0	3.690	3.690	3.710	3.690	3.770	2,756,459	10,283,914	3.7308	2.664	2.664	2.679	2.664	2.722	3,817,424	2.6939	-0.81%
2018-03-15	0	3.720	3.710	3.720	3.700	3.740	1,149,000	4,269,390	3.7157	2.686	2.679	2.686	2.672	2.701	1,591,252	2.6830	0.27%
2018-03-14	0	3.710	3.710	3.750	3.660	3.760	2,105,204	7,812,580	3.7111	2.679	2.679	2.708	2.643	2.715	2,915,500	2.6797	0.00%
2018-03-13	0	3.710	3.690	3.710	3.690	3.770	3,002,000	11,200,305	3.7309	2.679	2.664	2.679	2.664	2.722	4,157,474	2.6940	0.00%
2018-03-12	0	3.710	3.700	3.710	3.660	3.730	2,745,339	10,166,737	3.7033	2.679	2.672	2.679	2.643	2.693	3,802,024	2.6740	1.64%
2018-03-09	0	3.650	3.630	3.650	3.630	3.690	1,751,400	6,398,608	3.6534	2.636	2.621	2.636	2.621	2.664	2,425,516	2.6380	-0.82%
2018-03-08	0	3.680	3.660	3.680	3.600	3.690	1,051,245	3,849,127	3.6615	2.657	2.643	2.657	2.599	2.664	1,455,871	2.6439	1.94%
2018-03-07	0	3.610	3.590	3.610	3.590	3.650	1,033,558	3,735,931	3.6146	2.607	2.592	2.607	2.592	2.636	1,431,376	2.6100	-0.55%
2018-03-06	0	3.630	3.630	3.650	3.570	3.680	1,321,133	4,785,657	3.6224	2.621	2.621	2.636	2.578	2.657	1,829,639	2.6156	0.00%
2018-03-05	0	3.630	3.600	3.630	3.600	3.700	1,943,439	7,062,014	3.6338	2.621	2.599	2.621	2.599	2.672	2,691,472	2.6238	0.28%
2018-03-02	0	3.620	3.620	3.640	3.590	3.630	753,000	2,722,765	3.6159	2.614	2.614	2.628	2.592	2.621	1,042,831	2.6109	-0.82%
2018-03-01	0	3.650	3.640	3.650	3.600	3.670	1,290,000	4,696,165	3.6404	2.636	2.628	2.636	2.599	2.650	1,786,523	2.6287	0.83%
2018-02-28	0	3.620	3.600	3.620	3.590	3.700	2,799,100	10,151,193	3.6266	2.614	2.599	2.614	2.592	2.672	3,876,478	2.6187	-2.16%
2018-02-27	0	3.700	3.680	3.700	3.660	3.710	2,379,000	8,791,379	3.6954	2.672	2.657	2.672	2.643	2.679	3,294,681	2.6684	-0.27%
2018-02-26	0	3.710	3.700	3.710	3.660	3.730	4,429,931	16,391,750	3.7002	2.679	2.672	2.679	2.643	2.693	6,135,018	2.6718	0.54%
2018-02-23	0	3.690	3.690	3.700	3.600	3.760	8,473,600	31,263,236	3.6895	2.664	2.664	2.672	2.599	2.715	11,735,101	2.6641	2.79%
2018-02-22	0	3.590	3.590	3.600	3.550	3.620	3,156,417	11,362,350	3.5998	2.592	2.592	2.599	2.563	2.614	4,371,327	2.5993	0.28%
2018-02-21	0	3.580	3.570	3.580	3.550	3.610	1,724,000	6,194,825	3.5933	2.585	2.578	2.585	2.563	2.607	2,387,570	2.5946	1.13%
2018-02-20	0	3.540	3.540	3.560	3.540	3.640	1,506,945	5,383,507	3.5725	2.556	2.556	2.571	2.556	2.628	2,086,970	2.5796	-1.94%
2018-02-15	0	3.610	3.600	3.610	3.560	3.630	1,130,333	4,063,490	3.5949	2.607	2.599	2.607	2.571	2.621	1,565,400	2.5958	1.40%
2018-02-14	0	3.560	3.560	3.570	3.530	3.580	1,216,606	4,331,576	3.5604	2.571	2.571	2.578	2.549	2.585	1,684,879	2.5709	0.00%
2018-02-13	0	3.560	3.560	3.580	3.550	3.700	4,837,944	17,429,337	3.6026	2.571	2.571	2.585	2.563	2.672	6,700,076	2.6014	3.19%
2018-02-12	0	3.450	3.450	3.470	3.430	3.530	2,475,969	8,625,069	3.4835	2.491	2.491	2.506	2.477	2.549	3,428,973	2.5154	0.29%
2018-02-09	0	3.440	3.420	3.450	3.390	3.500	3,931,436	13,471,745	3.4267	2.484	2.469	2.491	2.448	2.527	5,444,651	2.4743	-3.91%
2018-02-08	0	3.580	3.580	3.600	3.480	3.600	3,397,971	12,146,282	3.5746	2.585	2.585	2.599	2.513	2.599	4,705,855	2.5811	1.42%
2018-02-07	0	3.530	3.500	3.530	3.500	3.640	3,930,599	14,010,926	3.5646	2.549	2.527	2.549	2.527	2.628	5,443,492	2.5739	1.15%
2018-02-06	0	3.490	3.470	3.490	3.430	3.590	5,974,841	20,889,792	3.4963	2.520	2.506	2.520	2.477	2.592	8,274,566	2.5246	-3.32%
2018-02-05	0	3.610	3.600	3.610	3.520	3.640	4,798,869	17,218,567	3.5880	2.607	2.599	2.607	2.542	2.628	6,645,961	2.5908	-1.10%
2018-02-02	0	3.650	3.650	3.660	3.630	3.690	2,568,627	9,402,941	3.6607	2.636	2.636	2.643	2.621	2.664	3,557,295	2.6433	-0.54%
2018-02-01	0	3.670	3.650	3.670	3.640	3.740	2,945,139	10,836,023	3.6793	2.650	2.636	2.650	2.628	2.701	4,078,727	2.6567	-1.34%
2018-01-31	0	3.720	3.700	3.720	3.700	3.750	5,007,515	18,613,148	3.7170	2.686	2.672	2.686	2.672	2.708	6,934,915	2.6840	0.00%
2018-01-30	0	3.720	3.720	3.730	3.700	3.770	4,462,692	16,642,753	3.7293	2.686	2.686	2.693	2.672	2.722	6,180,389	2.6928	-1.06%
2018-01-29	0	3.760	3.750	3.760	3.640	3.770	14,302,262	53,425,881	3.7355	2.715	2.708	2.715	2.628	2.722	19,807,224	2.6973	2.17%
2018-01-26	0	3.680	3.670	3.680	3.640	3.890	35,112,214	131,016,532	3.7314	2.657	2.650	2.657	2.628	2.809	48,626,957	2.6943	-7.30%
2018-01-25	0	3.970	3.960	3.970	3.950	4.150	5,561,443	22,565,741	4.0575	2.867	2.859	2.867	2.852	2.997	7,702,051	2.9298	-2.93%
2018-01-24	0	4.090	4.070	4.090	3.960	4.120	2,093,701	8,481,678	4.0510	2.953	2.939	2.953	2.859	2.975	2,899,570	2.9252	1.74%
2018-01-23	0	4.020	4.000	4.020	3.870	4.040	2,503,400	9,980,990	3.9870	2.903	2.888	2.903	2.794	2.917	3,466,962	2.8789	2.81%
2018-01-22	0	3.910	3.910	3.920	3.910	4.050	2,219,334	8,763,765	3.9488	2.823	2.823	2.831	2.823	2.924	3,073,559	2.8513	-2.25%
2018-01-19	0	4.000	4.000	4.010	3.830	4.110	10,847,374	42,937,126	3.9583	2.888	2.888	2.896	2.766	2.968	15,022,544	2.8582	-2.91%
2018-01-18	0	4.120	4.120	4.160	4.120	4.400	2,875,800	12,105,636	4.2095	2.975	2.975	3.004	2.975	3.177	3,982,700	3.0396	-6.15%
2018-01-17	0	4.390	4.370	4.390	4.310	4.390	2,166,071	9,436,139	4.3563	3.170	3.155	3.170	3.112	3.170	2,999,795	3.1456	1.15%
2018-01-16	0	4.340	4.290	4.340	4.270	4.420	2,770,350	11,998,973	4.3312	3.134	3.098	3.134	3.083	3.192	3,836,662	3.1275	1.17%
2018-01-15	0	4.290	4.200	4.290	4.130	4.450	5,669,285	24,389,572	4.3021	3.098	3.033	3.098	2.982	3.213	7,851,401	3.1064	1.18%
2018-01-12	0	4.240	4.220	4.240	3.950	4.250	5,763,200	23,602,351	4.0954	3.062	3.047	3.062	2.852	3.069	7,981,464	2.9571	6.00%
2018-01-11	0	4.000	3.980	4.000	3.900	4.070	6,125,374	24,543,973	4.0069	2.888	2.874	2.888	2.816	2.939	8,483,039	2.8933	2.30%
2018-01-10	0	3.910	3.900	3.910	3.680	3.920	7,418,800	28,310,674	3.8161	2.823	2.816	2.823	2.657	2.831	10,274,307	2.7555	6.54%
2018-01-09	0	3.670	3.650	3.670	3.630	3.750	12,852,770	47,431,438	3.6904	2.650	2.636	2.650	2.621	2.708	17,799,820	2.6647	-1.61%
2018-01-08	0	3.730	3.710	3.730	3.670	3.750	13,376,250	49,848,080	3.7266	2.693	2.679	2.693	2.650	2.708	18,524,788	2.6909	1.91%
2018-01-05	0	3.660	3.640	3.660	3.620	3.770	4,678,366	17,314,555	3.7010	2.643	2.628	2.643	2.614	2.722	6,479,076	2.6724	-3.17%
2018-01-04	0	3.780	3.770	3.780	3.770	3.850	3,415,462	12,984,665	3.8017	2.729	2.722	2.729	2.722	2.780	4,730,078	2.7451	-1.82%
2018-01-03	0	3.850	3.840	3.850	3.830	3.880	3,082,600	11,863,227	3.8484	2.780	2.773	2.780	2.766	2.802	4,269,097	2.7789	-0.77%
2018-01-02	0	3.880	3.870	3.880	3.850	3.920	1,373,500	5,327,078	3.8785	2.802	2.794	2.802	2.780	2.831	1,902,162	2.8005	-0.51%
2017-12-29	0	3.900	3.900	3.910	3.900	3.950	1,102,780	4,333,769	3.9299	2.816	2.816	2.823	2.816	2.852	1,527,242	2.8376	-1.27%
2017-12-28	0	3.950	3.910	3.950	3.910	3.970	489,000	1,927,869	3.9425	2.852	2.823	2.852	2.823	2.867	677,217	2.8468	-0.50%
2017-12-27	0	3.970	3.950	3.970	3.910	3.980	462,600	1,830,978	3.9580	2.867	2.852	2.867	2.823	2.874	640,655	2.8580	0.25%
2017-12-22	0	3.960	3.950	3.960	3.870	3.970	459,087	1,804,824	3.9313	2.859	2.852	2.859	2.794	2.867	635,790	2.8387	1.28%
2017-12-21	0	3.910	3.880	3.910	3.900	3.990	380,000	1,498,000	3.9421	2.823	2.802	2.823	2.816	2.881	526,263	2.8465	-0.51%
2017-12-20	0	3.930	3.900	3.930	3.850	3.930	223,200	869,898	3.8974	2.838	2.816	2.838	2.780	2.838	309,110	2.8142	0.26%
2017-12-19	0	3.920	3.910	3.920	3.760	3.960	1,255,594	4,853,849	3.8658	2.831	2.823	2.831	2.715	2.859	1,738,874	2.7914	4.26%
2017-12-18	0	3.760	3.760	3.780	3.720	3.820	2,610,390	9,850,230	3.7735	2.715	2.715	2.729	2.686	2.758	3,615,133	2.7247	0.20%
2017-12-15	0	3.850	3.850	3.870	3.820	4.070	3,138,192	12,218,509	3.8935	2.710	2.710	2.724	2.688	2.864	4,459,010	2.7402	-4.94%
2017-12-14	0	4.050	4.040	4.050	4.000	4.080	1,239,804	5,016,004	4.0458	2.850	2.843	2.850	2.815	2.871	1,761,619	2.8474	1.25%
2017-12-13	0	4.000	3.990	4.000	3.980	4.110	1,556,956	6,245,133	4.0111	2.815	2.808	2.815	2.801	2.893	2,212,255	2.8230	-3.15%
2017-12-12	0	4.130	4.090	4.130	4.030	4.250	1,761,720	7,364,432	4.1803	2.907	2.878	2.907	2.836	2.991	2,503,201	2.9420	-1.43%
2017-12-11	0	4.190	4.140	4.190	3.930	4.190	969,030	3,969,644	4.0965	2.949	2.914	2.949	2.766	2.949	1,376,880	2.8831	5.81%
2017-12-08	0	3.960	3.960	3.980	3.950	4.060	1,048,600	4,170,990	3.9777	2.787	2.787	2.801	2.780	2.857	1,489,940	2.7994	-2.22%
2017-12-07	0	4.050	4.050	4.090	4.050	4.200	658,000	2,707,210	4.1143	2.850	2.850	2.878	2.850	2.956	934,942	2.8956	-3.34%
2017-12-06	0	4.190	4.170	4.190	4.140	4.240	1,065,200	4,454,810	4.1821	2.949	2.935	2.949	2.914	2.984	1,513,527	2.9433	-2.56%
2017-12-05	0	4.300	4.220	4.300	4.180	4.300	1,841,100	7,808,556	4.2412	3.026	2.970	3.026	2.942	3.026	2,615,991	2.9849	0.00%
2017-12-04	0	4.300	4.270	4.300	4.160	4.300	2,660,150	11,326,478	4.2578	3.026	3.005	3.026	2.928	3.026	3,779,767	2.9966	2.38%
2017-12-01	0	4.200	4.170	4.200	4.060	4.230	3,451,800	14,426,210	4.1793	2.956	2.935	2.956	2.857	2.977	4,904,611	2.9414	3.45%
2017-11-30	0	4.060	4.050	4.060	4.050	4.210	2,463,800	10,129,696	4.1114	2.857	2.850	2.857	2.850	2.963	3,500,776	2.8936	-2.40%
2017-11-29	0	4.160	4.150	4.160	4.110	4.390	4,286,830	18,001,300	4.1992	2.928	2.921	2.928	2.893	3.090	6,091,092	2.9553	-5.02%
2017-11-28	0	4.380	4.370	4.380	4.090	4.480	9,535,679	41,084,546	4.3085	3.083	3.076	3.083	2.878	3.153	13,549,102	3.0323	-6.01%
2017-11-27	0	4.660	4.650	4.660	4.560	4.670	1,046,089	4,832,793	4.6199	3.280	3.273	3.280	3.209	3.287	1,486,372	3.2514	1.08%
2017-11-24	0	4.610	4.590	4.610	4.560	4.760	1,203,738	5,551,388	4.6118	3.244	3.230	3.244	3.209	3.350	1,710,373	3.2457	-1.71%
2017-11-23	0	4.690	4.690	4.700	4.580	4.890	1,027,600	4,868,266	4.7375	3.301	3.301	3.308	3.223	3.442	1,460,101	3.3342	-4.09%
2017-11-22	0	4.890	4.840	4.890	4.750	4.900	1,406,201	6,792,268	4.8302	3.442	3.406	3.442	3.343	3.449	1,998,050	3.3994	0.00%
2017-11-21	0	4.890	4.870	4.890	4.640	4.890	3,620,600	17,458,424	4.8220	3.442	3.427	3.442	3.266	3.442	5,144,456	3.3936	5.39%
2017-11-20	0	4.640	4.570	4.640	4.540	4.700	2,405,200	11,041,360	4.5906	3.266	3.216	3.266	3.195	3.308	3,417,512	3.2308	-2.32%
2017-11-17	0	4.750	4.750	4.760	4.700	4.930	1,473,984	7,047,640	4.7814	3.343	3.343	3.350	3.308	3.470	2,094,362	3.3651	-2.06%
2017-11-16	0	4.850	4.830	4.850	4.710	4.880	2,029,400	9,758,076	4.8084	3.413	3.399	3.413	3.315	3.434	2,883,544	3.3841	1.89%
2017-11-15	0	4.760	4.740	4.760	4.710	5.020	2,523,699	12,262,186	4.8588	3.350	3.336	3.350	3.315	3.533	3,585,886	3.4196	-3.84%
2017-11-14	0	4.950	4.930	4.950	4.750	5.060	5,563,204	27,439,722	4.9324	3.484	3.470	3.484	3.343	3.561	7,904,673	3.4713	2.27%
2017-11-13	0	4.840	4.820	4.840	4.430	4.960	10,662,182	50,896,703	4.7736	3.406	3.392	3.406	3.118	3.491	15,149,734	3.3596	9.50%
2017-11-10	0	4.420	4.410	4.420	4.390	4.540	3,761,000	16,819,420	4.4721	3.111	3.104	3.111	3.090	3.195	5,343,948	3.1474	-1.78%
2017-11-09	0	4.500	4.480	4.500	4.410	4.540	2,389,000	10,685,134	4.4726	3.167	3.153	3.167	3.104	3.195	3,394,494	3.1478	2.74%
2017-11-08	0	4.380	4.370	4.380	4.330	4.520	2,292,700	10,102,378	4.4063	3.083	3.076	3.083	3.047	3.181	3,257,663	3.1011	-2.23%
2017-11-07	0	4.480	4.470	4.480	4.260	4.550	10,002,600	44,833,380	4.4822	3.153	3.146	3.153	2.998	3.202	14,212,543	3.1545	3.46%
2017-11-06	0	4.330	4.320	4.330	4.200	4.350	3,967,000	16,983,330	4.2812	3.047	3.040	3.047	2.956	3.061	5,636,650	3.0130	1.88%
2017-11-03	0	4.250	4.240	4.250	4.050	4.250	4,592,947	19,246,230	4.1904	2.991	2.984	2.991	2.850	2.991	6,526,049	2.9491	4.17%
2017-11-02	0	4.080	4.060	4.080	4.000	4.220	2,225,000	9,066,621	4.0749	2.871	2.857	2.871	2.815	2.970	3,161,469	2.8679	-1.92%
2017-11-01	0	4.160	4.130	4.160	4.040	4.210	2,063,400	8,523,234	4.1307	2.928	2.907	2.928	2.843	2.963	2,931,854	2.9071	-0.95%
2017-10-31	0	4.200	4.180	4.200	4.170	4.250	2,335,200	9,821,882	4.2060	2.956	2.942	2.956	2.935	2.991	3,318,050	2.9601	0.00%
2017-10-30	0	4.200	4.190	4.200	4.160	4.250	2,785,800	11,713,348	4.2047	2.956	2.949	2.956	2.928	2.991	3,958,301	2.9592	1.69%
2017-10-27	0	4.130	4.130	4.150	4.110	4.180	1,285,600	5,337,038	4.1514	2.907	2.907	2.921	2.893	2.942	1,826,690	2.9217	-0.96%
2017-10-26	0	4.170	4.150	4.170	4.140	4.270	3,551,400	14,830,598	4.1760	2.935	2.921	2.935	2.914	3.005	5,046,131	2.9390	0.00%
2017-10-25	0	4.170	4.160	4.170	4.100	4.260	2,176,491	9,050,277	4.1582	2.935	2.928	2.935	2.886	2.998	3,092,543	2.9265	1.71%
2017-10-24	0	4.100	4.100	4.110	3.960	4.170	1,857,000	7,548,780	4.0650	2.886	2.886	2.893	2.787	2.935	2,638,583	2.8609	-0.97%
2017-10-23	0	4.140	4.140	4.150	4.100	4.320	3,101,300	12,932,909	4.1702	2.914	2.914	2.921	2.886	3.040	4,406,590	2.9349	-1.90%
2017-10-20	0	4.220	4.150	4.220	3.910	4.220	6,390,600	26,073,740	4.0800	2.970	2.921	2.970	2.752	2.970	9,080,307	2.8715	9.33%
2017-10-19	0	3.860	3.840	3.860	3.820	4.010	6,822,400	26,887,796	3.9411	2.717	2.703	2.717	2.688	2.822	9,693,845	2.7737	1.05%
2017-10-18	0	3.820	3.820	3.830	3.600	3.840	5,768,632	21,557,143	3.7370	2.688	2.688	2.696	2.534	2.703	8,196,562	2.6300	4.95%
2017-10-17	0	3.640	3.630	3.640	3.620	3.670	996,000	3,622,956	3.6375	2.562	2.555	2.562	2.548	2.583	1,415,201	2.5600	-0.82%
2017-10-16	0	3.670	3.660	3.670	3.660	3.680	1,025,808	3,762,931	3.6683	2.583	2.576	2.583	2.576	2.590	1,457,555	2.5817	-0.27%
2017-10-13	0	3.680	3.660	3.680	3.660	3.680	900,500	3,309,865	3.6756	2.590	2.576	2.590	2.576	2.590	1,279,507	2.5868	0.00%
2017-10-12	0	3.680	3.670	3.680	3.660	3.680	482,504	1,773,889	3.6764	2.590	2.583	2.590	2.576	2.590	685,583	2.5874	0.00%
2017-10-11	0	3.680	3.660	3.680	3.660	3.690	1,155,122	4,253,194	3.6820	2.590	2.576	2.590	2.576	2.597	1,641,295	2.5914	0.00%
2017-10-10	0	3.680	3.670	3.680	3.660	3.690	537,843	1,977,841	3.6774	2.590	2.583	2.590	2.576	2.597	764,213	2.5881	-0.27%
2017-10-09	0	3.690	3.690	3.700	3.670	3.700	562,200	2,076,148	3.6929	2.597	2.597	2.604	2.583	2.604	798,822	2.5990	-0.27%
2017-10-06	0	3.700	3.690	3.700	3.680	3.720	502,600	1,857,422	3.6956	2.604	2.597	2.604	2.590	2.618	714,137	2.6009	-0.54%
2017-10-04	0	3.720	3.700	3.720	3.700	3.790	363,000	1,353,040	3.7274	2.618	2.604	2.618	2.604	2.667	515,781	2.6233	-1.33%
2017-10-03	0	3.770	3.740	3.770	3.660	3.810	2,601,300	9,750,544	3.7483	2.653	2.632	2.653	2.576	2.681	3,696,148	2.6380	1.89%
2017-09-29	0	3.700	3.660	3.700	3.660	3.700	94,890	349,567	3.6839	2.604	2.576	2.604	2.576	2.604	134,828	2.5927	1.09%
2017-09-28	0	3.660	3.660	3.690	3.630	3.700	253,901	929,944	3.6626	2.576	2.576	2.597	2.555	2.604	360,764	2.5777	-1.08%
2017-09-27	0	3.700	3.670	3.700	3.640	3.700	221,800	815,518	3.6768	2.604	2.583	2.604	2.562	2.604	315,152	2.5877	1.09%
2017-09-26	0	3.660	3.660	3.670	3.630	3.700	689,200	2,520,708	3.6574	2.576	2.576	2.583	2.555	2.604	979,274	2.5741	-0.81%
2017-09-25	0	3.690	3.670	3.690	3.620	3.720	595,600	2,191,557	3.6796	2.597	2.583	2.597	2.548	2.618	846,279	2.5896	-0.27%
2017-09-22	0	3.700	3.690	3.700	3.630	3.730	876,200	3,220,630	3.6757	2.604	2.597	2.604	2.555	2.625	1,244,979	2.5869	1.09%
2017-09-21	0	3.660	3.660	3.670	3.610	3.730	2,996,000	10,967,370	3.6607	2.576	2.576	2.583	2.541	2.625	4,256,971	2.5763	-0.81%
2017-09-20	0	3.690	3.670	3.690	3.430	3.690	1,197,000	4,365,700	3.6472	2.597	2.583	2.597	2.414	2.597	1,700,799	2.5669	0.27%
2017-09-19	0	3.680	3.680	3.700	3.620	3.710	2,260,800	8,303,922	3.6730	2.590	2.590	2.604	2.548	2.611	3,212,337	2.5850	-0.81%
2017-09-18	0	3.710	3.700	3.710	3.690	3.740	759,800	2,814,968	3.7049	2.611	2.604	2.611	2.597	2.632	1,079,588	2.6074	-0.27%
2017-09-15	0	3.720	3.710	3.720	3.680	3.720	998,400	3,694,162	3.7001	2.618	2.611	2.618	2.590	2.618	1,418,612	2.6041	0.00%
2017-09-14	0	3.720	3.700	3.720	3.690	3.740	204,600	759,574	3.7125	2.618	2.604	2.618	2.597	2.632	290,713	2.6128	0.00%
2017-09-13	0	3.720	3.720	3.730	3.670	3.730	462,000	1,706,210	3.6931	2.618	2.618	2.625	2.583	2.625	656,449	2.5992	0.54%
2017-09-12	0	3.700	3.690	3.700	3.660	3.710	857,600	3,158,778	3.6833	2.604	2.597	2.604	2.576	2.611	1,218,551	2.5922	0.00%
2017-09-11	0	3.700	3.700	3.710	3.680	3.730	589,504	2,182,434	3.7022	2.604	2.604	2.611	2.590	2.625	837,617	2.6055	-0.54%
2017-09-08	0	3.720	3.670	3.720	3.670	3.770	762,500	2,821,265	3.7000	2.618	2.583	2.618	2.583	2.653	1,083,425	2.6040	-0.80%
2017-09-07	0	3.750	3.700	3.750	3.680	3.750	712,200	2,651,384	3.7228	2.639	2.604	2.639	2.590	2.639	1,011,954	2.6201	0.81%
2017-09-06	0	3.720	3.690	3.720	3.660	3.720	358,000	1,317,950	3.6814	2.618	2.597	2.618	2.576	2.618	508,677	2.5909	0.00%
2017-09-05	0	3.720	3.710	3.720	3.680	3.730	331,000	1,228,030	3.7101	2.618	2.611	2.618	2.590	2.625	470,313	2.6111	0.00%
2017-09-04	0	3.720	3.700	3.720	3.680	3.730	554,600	2,057,852	3.7105	2.618	2.604	2.618	2.590	2.625	788,023	2.6114	0.00%
2017-09-01	0	3.720	3.720	3.740	3.700	3.770	1,587,600	5,929,612	3.7350	2.618	2.618	2.632	2.604	2.653	2,255,797	2.6286	-0.03%
2017-08-31	0	3.760	3.740	3.760	3.700	3.760	574,800	2,149,464	3.7395	2.619	2.605	2.619	2.577	2.619	825,285	2.6045	1.08%
2017-08-30	0	3.720	3.700	3.720	3.680	3.730	387,000	1,434,040	3.7055	2.591	2.577	2.591	2.563	2.598	555,646	2.5809	1.09%
2017-08-29	0	3.680	3.680	3.690	3.670	3.730	471,300	1,737,593	3.6868	2.563	2.563	2.570	2.556	2.598	676,682	2.5678	-1.34%
2017-08-28	0	3.730	3.700	3.730	3.680	3.790	1,130,200	4,209,490	3.7246	2.598	2.577	2.598	2.563	2.640	1,622,715	2.5941	0.54%
2017-08-25	0	3.710	3.700	3.710	3.680	3.720	303,400	1,123,868	3.7042	2.584	2.577	2.584	2.563	2.591	435,615	2.5800	-0.27%
2017-08-24	0	3.720	3.710	3.720	3.650	3.730	1,068,600	3,953,618	3.6998	2.591	2.584	2.591	2.542	2.598	1,534,272	2.5769	0.00%
2017-08-22	0	3.720	3.720	3.730	3.700	3.740	559,400	2,081,135	3.7203	2.591	2.591	2.598	2.577	2.605	803,174	2.5911	-1.33%
2017-08-21	0	3.770	3.740	3.770	3.730	3.790	593,100	2,234,789	3.7680	2.626	2.605	2.626	2.598	2.640	851,560	2.6243	0.00%
2017-08-18	0	3.770	3.740	3.770	3.720	3.780	607,000	2,274,182	3.7466	2.626	2.605	2.626	2.591	2.633	871,517	2.6095	0.00%
2017-08-17	0	3.770	3.770	3.780	3.720	3.770	435,200	1,631,050	3.7478	2.626	2.626	2.633	2.591	2.626	624,850	2.6103	-0.26%
2017-08-16	0	3.780	3.730	3.780	3.690	3.780	1,120,000	4,176,804	3.7293	2.633	2.598	2.633	2.570	2.633	1,608,071	2.5974	0.27%
2017-08-15	0	3.770	3.730	3.770	3.730	3.800	267,600	1,006,010	3.7594	2.626	2.598	2.626	2.598	2.647	384,214	2.6184	-0.79%
2017-08-14	0	3.800	3.760	3.800	3.710	3.820	546,829	2,063,394	3.7734	2.647	2.619	2.647	2.584	2.661	785,125	2.6281	2.15%
2017-08-11	0	3.720	3.720	3.730	3.640	3.790	1,110,000	4,118,880	3.7107	2.591	2.591	2.598	2.535	2.640	1,593,713	2.5845	-2.11%
2017-08-10	0	3.800	3.780	3.810	3.780	3.910	1,094,800	4,185,708	3.8233	2.647	2.633	2.654	2.633	2.723	1,571,889	2.6629	-2.31%
2017-08-09	0	3.890	3.880	3.910	3.840	3.950	448,000	1,742,584	3.8897	2.709	2.702	2.723	2.675	2.751	643,228	2.7091	-1.02%
2017-08-08	0	3.930	3.890	3.930	3.880	3.980	1,007,700	3,944,658	3.9145	2.737	2.709	2.737	2.702	2.772	1,446,833	2.7264	0.00%
2017-08-07	0	3.930	3.920	3.930	3.900	4.000	765,200	3,012,360	3.9367	2.737	2.730	2.737	2.716	2.786	1,098,657	2.7419	-1.26%
2017-08-04	0	3.980	3.970	3.980	3.970	3.990	766,600	3,050,308	3.9790	2.772	2.765	2.772	2.765	2.779	1,100,667	2.7713	0.00%
2017-08-03	0	3.980	3.980	3.990	3.940	4.010	1,177,194	4,684,066	3.9790	2.772	2.772	2.779	2.744	2.793	1,690,188	2.7713	0.00%
2017-08-02	0	3.980	3.960	3.980	3.920	4.010	1,866,300	7,438,362	3.9856	2.772	2.758	2.772	2.730	2.793	2,679,591	2.7759	1.27%
2017-08-01	0	3.930	3.920	3.930	3.880	3.950	846,000	3,310,326	3.9129	2.737	2.730	2.737	2.702	2.751	1,214,668	2.7253	2.08%
2017-07-31	0	3.850	3.840	3.850	3.810	3.910	1,122,800	4,310,544	3.8391	2.681	2.675	2.681	2.654	2.723	1,612,091	2.6739	-0.77%
2017-07-28	0	3.880	3.870	3.880	3.860	4.000	2,374,200	9,231,006	3.8880	2.702	2.695	2.702	2.688	2.786	3,408,822	2.7080	-2.51%
2017-07-27	0	3.980	3.970	3.980	3.890	4.010	1,051,000	4,168,010	3.9658	2.772	2.765	2.772	2.709	2.793	1,509,002	2.7621	-0.25%
2017-07-26	0	3.990	3.980	3.990	3.970	4.030	585,420	2,334,976	3.9885	2.779	2.772	2.779	2.765	2.807	840,533	2.7780	0.00%
2017-07-25	0	3.990	3.980	3.990	3.970	4.040	640,800	2,558,234	3.9923	2.779	2.772	2.779	2.765	2.814	920,046	2.7805	-0.25%
2017-07-24	0	4.000	3.990	4.000	3.970	4.050	1,262,886	5,045,248	3.9950	2.786	2.779	2.786	2.765	2.821	1,813,223	2.7825	-1.48%
2017-07-21	0	4.060	4.030	4.060	3.990	4.090	1,574,900	6,349,673	4.0318	2.828	2.807	2.828	2.779	2.849	2,261,206	2.8081	0.50%
2017-07-20	0	4.040	4.010	4.040	3.950	4.040	1,605,269	6,415,138	3.9963	2.814	2.793	2.814	2.751	2.814	2,304,809	2.7834	0.25%
2017-07-19	0	4.030	3.990	4.040	3.970	4.050	2,294,571	9,199,991	4.0095	2.807	2.779	2.814	2.765	2.821	3,294,493	2.7925	0.25%
2017-07-18	0	4.020	4.010	4.020	3.980	4.040	2,348,394	9,419,701	4.0111	2.800	2.793	2.800	2.772	2.814	3,371,771	2.7937	2.03%
2017-07-17	0	3.940	3.910	3.940	3.900	4.050	1,217,404	4,811,230	3.9520	2.744	2.723	2.744	2.716	2.821	1,747,921	2.7525	-1.50%
2017-07-14	0	4.000	4.000	4.010	3.960	4.100	2,131,168	8,531,323	4.0031	2.786	2.786	2.793	2.758	2.856	3,059,883	2.7881	0.00%
2017-07-13	0	4.000	3.990	4.000	3.940	4.050	5,622,745	22,458,147	3.9942	2.786	2.779	2.786	2.744	2.821	8,073,010	2.7819	5.54%
2017-07-12	0	3.790	3.780	3.790	3.770	3.860	1,075,200	4,073,646	3.7887	2.640	2.633	2.640	2.626	2.688	1,543,748	2.6388	-0.26%
2017-07-11	0	3.800	3.790	3.810	3.780	3.980	2,463,723	9,444,499	3.8334	2.647	2.640	2.654	2.633	2.772	3,537,358	2.6699	-1.30%
2017-07-10	0	3.850	3.850	3.860	3.790	3.930	1,859,817	7,148,096	3.8434	2.681	2.681	2.688	2.640	2.737	2,670,283	2.6769	-1.03%
2017-07-07	0	3.890	3.880	3.890	3.830	3.970	2,259,707	8,758,780	3.8761	2.709	2.702	2.709	2.668	2.765	3,244,436	2.6996	-1.52%
2017-07-06	0	3.950	3.940	3.950	3.720	4.010	7,523,820	29,305,775	3.8951	2.751	2.744	2.751	2.591	2.793	10,802,530	2.7129	6.76%
2017-07-05	0	3.700	3.710	3.730	3.560	3.780	7,537,800	27,907,632	3.7024	2.577	2.584	2.598	2.479	2.633	10,822,602	2.5786	3.06%
2017-07-04	0	3.590	3.580	3.600	3.580	3.620	555,600	1,995,960	3.5924	2.500	2.493	2.507	2.493	2.521	797,718	2.5021	-0.28%
2017-07-03	0	3.600	3.600	3.610	3.580	3.760	2,410,906	8,786,679	3.6446	2.507	2.507	2.514	2.493	2.619	3,461,524	2.5384	-1.37%
2017-06-30	0	3.650	3.640	3.650	3.580	3.700	2,274,044	8,242,017	3.6244	2.542	2.535	2.542	2.493	2.577	3,265,021	2.5243	0.00%
2017-06-29	0	3.650	3.630	3.650	3.630	3.690	1,399,600	5,110,934	3.6517	2.542	2.528	2.542	2.528	2.570	2,009,514	2.5434	-1.08%
2017-06-28	0	3.690	3.670	3.690	3.590	3.690	978,200	3,562,234	3.6416	2.570	2.556	2.570	2.500	2.570	1,404,477	2.5363	-0.27%
2017-06-27	0	3.700	3.630	3.700	3.620	3.700	1,005,111	3,670,504	3.6518	2.577	2.528	2.577	2.521	2.577	1,443,116	2.5435	-0.27%
2017-06-26	0	3.710	3.680	3.710	3.670	3.710	332,730	1,226,560	3.6864	2.584	2.563	2.584	2.556	2.584	477,726	2.5675	0.00%
2017-06-23	0	3.710	3.710	3.730	3.690	3.730	93,200	344,988	3.7016	2.584	2.584	2.598	2.570	2.598	133,814	2.5781	0.27%
2017-06-22	0	3.700	3.690	3.700	3.690	3.750	579,738	2,153,208	3.7141	2.577	2.570	2.577	2.570	2.612	832,375	2.5868	-1.60%
2017-06-21	0	3.760	3.750	3.760	3.710	3.770	429,768	1,601,311	3.7260	2.619	2.612	2.619	2.584	2.626	617,051	2.5951	1.08%
2017-06-20	0	3.720	3.720	3.770	3.710	3.790	315,300	1,185,117	3.7587	2.591	2.591	2.626	2.584	2.640	452,701	2.6179	-1.59%
2017-06-19	0	3.780	3.770	3.780	3.700	3.810	545,974	2,041,090	3.7384	2.633	2.626	2.633	2.577	2.654	783,897	2.6038	2.72%
2017-06-16	0	3.680	3.670	3.730	3.670	3.750	613,484	2,266,951	3.6952	2.563	2.556	2.598	2.556	2.612	880,826	2.5737	-1.08%
2017-06-15	0	3.720	3.710	3.720	3.700	3.790	299,000	1,113,800	3.7251	2.591	2.584	2.591	2.577	2.640	429,297	2.5945	-1.33%
2017-06-14	0	3.770	3.730	3.770	3.710	3.780	303,744	1,135,763	3.7392	2.626	2.598	2.626	2.584	2.633	436,109	2.6043	0.80%
2017-06-13	0	3.740	3.730	3.750	3.690	3.760	495,000	1,835,790	3.7087	2.605	2.598	2.612	2.570	2.619	710,710	2.5830	0.00%
2017-06-12	0	3.740	3.720	3.760	3.730	3.820	464,738	1,746,882	3.7589	2.605	2.591	2.619	2.598	2.661	667,260	2.6180	-2.60%
2017-06-09	0	3.840	3.820	3.840	3.810	3.890	410,327	1,583,379	3.8588	2.675	2.661	2.675	2.654	2.709	589,138	2.6876	-1.03%
2017-06-08	0	3.880	3.870	3.890	3.830	3.900	532,211	2,058,092	3.8671	2.702	2.695	2.709	2.668	2.716	764,136	2.6934	-0.26%
2017-06-07	0	3.890	3.880	3.890	3.830	3.890	346,600	1,339,166	3.8637	2.709	2.702	2.709	2.668	2.709	497,640	2.6910	1.30%
2017-06-06	0	3.840	3.840	3.850	3.820	3.860	576,200	2,210,990	3.8372	2.675	2.675	2.681	2.661	2.688	827,295	2.6726	0.52%
2017-06-05	0	3.820	3.800	3.820	3.790	3.830	408,269	1,554,984	3.8087	2.661	2.647	2.661	2.640	2.668	586,183	2.6527	0.79%
2017-06-02	0	3.790	3.770	3.800	3.750	3.800	393,200	1,481,536	3.7679	2.640	2.626	2.647	2.612	2.647	564,548	2.6243	1.07%
2017-06-01	0	3.750	3.750	3.780	3.730	3.800	431,315	1,622,736	3.7623	2.612	2.612	2.633	2.598	2.647	619,272	2.6204	0.00%
2017-05-31	0	3.750	3.750	3.800	3.670	3.800	680,106	2,539,452	3.7339	2.612	2.612	2.647	2.556	2.647	976,481	2.6006	1.08%
2017-05-29	0	3.710	3.700	3.720	3.700	3.730	188,000	699,050	3.7184	2.584	2.577	2.591	2.577	2.598	269,926	2.5898	-1.33%
2017-05-26	0	3.760	3.720	3.760	3.700	3.760	566,138	2,111,564	3.7298	2.619	2.591	2.619	2.577	2.619	812,848	2.5977	0.27%
2017-05-25	0	3.750	3.750	3.760	3.720	3.780	167,000	625,485	3.7454	2.612	2.612	2.619	2.591	2.633	239,775	2.6086	-0.27%
2017-05-24	0	3.760	3.750	3.760	3.710	3.770	447,349	1,679,439	3.7542	2.619	2.612	2.619	2.584	2.626	642,294	2.6148	1.62%
2017-05-23	0	3.700	3.670	3.700	3.670	3.760	387,621	1,435,167	3.7025	2.577	2.556	2.577	2.556	2.619	556,537	2.5787	-1.07%
2017-05-22	0	3.740	3.710	3.740	3.660	3.750	289,050	1,067,763	3.6940	2.605	2.584	2.605	2.549	2.612	415,011	2.5729	1.08%
2017-05-19	0	3.700	3.700	3.740	3.690	3.750	456,300	1,696,679	3.7183	2.577	2.577	2.605	2.570	2.612	655,145	2.5898	0.27%
2017-05-18	0	3.690	3.690	3.700	3.680	3.750	645,504	2,387,224	3.6982	2.570	2.570	2.577	2.563	2.612	926,800	2.5758	-1.34%
2017-05-17	0	3.740	3.710	3.740	3.700	3.760	284,000	1,057,410	3.7233	2.605	2.584	2.605	2.577	2.619	407,761	2.5932	-0.27%
2017-05-16	0	3.750	3.730	3.760	3.710	3.790	453,000	1,701,735	3.7566	2.612	2.598	2.619	2.584	2.640	650,407	2.6164	0.27%
2017-05-15	0	3.740	3.720	3.740	3.700	3.830	343,800	1,290,091	3.7524	2.605	2.591	2.605	2.577	2.668	493,620	2.6135	0.54%
2017-05-12	0	3.720	3.710	3.750	3.690	3.780	178,286	666,402	3.7378	2.591	2.584	2.612	2.570	2.633	255,979	2.6033	0.54%
2017-05-11	0	3.700	3.700	3.720	3.680	3.800	754,100	2,803,495	3.7177	2.577	2.577	2.591	2.563	2.647	1,082,720	2.5893	-1.86%
2017-05-10	0	3.770	3.770	3.780	3.720	3.930	2,249,835	8,520,360	3.7871	2.626	2.626	2.633	2.591	2.737	3,230,262	2.6377	-4.31%
2017-05-09	0	3.940	3.900	3.950	3.850	3.950	170,707	665,645	3.8993	2.744	2.716	2.751	2.681	2.751	245,097	2.7158	2.34%
2017-05-08	0	3.850	3.840	3.870	3.830	3.940	162,238	629,113	3.8777	2.681	2.675	2.695	2.668	2.744	232,938	2.7008	-0.52%
2017-05-05	0	3.870	3.870	3.900	3.830	3.960	214,000	829,610	3.8767	2.695	2.695	2.716	2.668	2.758	307,256	2.7001	-2.52%
2017-05-04	0	3.970	3.970	3.980	3.870	3.980	665,439	2,611,539	3.9245	2.765	2.765	2.772	2.695	2.772	955,422	2.7334	1.53%
2017-05-02	0	3.910	3.870	3.900	3.850	3.960	1,285,000	4,997,487	3.8891	2.723	2.695	2.716	2.681	2.758	1,844,974	2.7087	1.56%
2017-04-28	0	3.850	3.850	3.870	3.830	3.950	876,500	3,386,630	3.8638	2.681	2.681	2.695	2.668	2.751	1,258,459	2.6911	-2.28%
2017-04-27	0	3.940	3.940	3.950	3.940	4.070	805,900	3,200,206	3.9710	2.744	2.744	2.751	2.744	2.835	1,157,093	2.7657	-3.19%
2017-04-26	0	4.070	4.050	4.070	3.970	4.100	648,000	2,626,280	4.0529	2.835	2.821	2.835	2.765	2.856	930,384	2.8228	0.74%
2017-04-25	0	4.040	4.010	4.040	4.000	4.050	250,375	1,007,722	4.0249	2.814	2.793	2.814	2.786	2.821	359,483	2.8033	1.00%
2017-04-24	0	4.000	3.990	4.000	3.980	4.070	292,973	1,174,852	4.0101	2.786	2.779	2.786	2.772	2.835	420,644	2.7930	-0.99%
2017-04-21	0	4.040	4.030	4.040	3.930	4.060	619,000	2,490,680	4.0237	2.814	2.807	2.814	2.737	2.828	888,746	2.8025	2.28%
2017-04-20	0	3.950	3.930	3.950	3.910	4.010	567,804	2,233,034	3.9328	2.751	2.737	2.751	2.723	2.793	815,240	2.7391	-0.50%
2017-04-19	0	3.970	3.970	3.980	3.920	4.070	900,000	3,572,920	3.9699	2.765	2.765	2.772	2.730	2.835	1,292,200	2.7650	-2.93%
2017-04-18	0	4.090	4.040	4.090	4.040	4.140	599,200	2,443,110	4.0773	2.849	2.814	2.849	2.814	2.883	860,318	2.8398	-1.68%
2017-04-13	0	4.160	4.140	4.160	4.120	4.180	399,400	1,655,282	4.1444	2.897	2.883	2.897	2.870	2.911	573,449	2.8865	-0.48%
2017-04-12	0	4.180	4.140	4.190	4.130	4.190	240,000	998,390	4.1600	2.911	2.883	2.918	2.876	2.918	344,587	2.8974	0.00%
2017-04-11	0	4.180	4.150	4.180	4.050	4.240	1,758,009	7,328,846	4.1688	2.911	2.890	2.911	2.821	2.953	2,524,109	2.9035	3.21%
2017-04-10	0	4.050	4.030	4.060	4.020	4.120	1,026,000	4,155,550	4.0502	2.821	2.807	2.828	2.800	2.870	1,473,108	2.8209	-2.17%
2017-04-07	0	4.140	4.130	4.140	4.080	4.200	1,159,000	4,811,040	4.1510	2.883	2.876	2.883	2.842	2.925	1,664,066	2.8911	-1.66%
2017-04-06	0	4.210	4.180	4.210	4.160	4.270	816,708	3,439,620	4.2116	2.932	2.911	2.932	2.897	2.974	1,172,611	2.9333	-0.94%
2017-04-05	0	4.250	4.240	4.250	4.190	4.330	3,425,815	14,673,036	4.2831	2.960	2.953	2.960	2.918	3.016	4,918,707	2.9831	1.92%
2017-04-03	0	4.170	4.150	4.170	4.100	4.260	812,844	3,377,410	4.1551	2.904	2.890	2.904	2.856	2.967	1,167,063	2.8939	-0.24%
2017-03-31	0	4.180	4.180	4.190	4.180	4.300	746,372	3,144,464	4.2130	2.911	2.911	2.918	2.911	2.995	1,071,624	2.9343	-1.65%
2017-03-30	0	4.250	4.220	4.240	4.140	4.250	1,531,333	6,415,248	4.1893	2.960	2.939	2.953	2.883	2.960	2,198,653	2.9178	-0.70%
2017-03-29	0	4.280	4.250	4.280	4.160	4.340	3,370,339	14,301,383	4.2433	2.981	2.960	2.981	2.897	3.023	4,839,056	2.9554	-1.61%
2017-03-28	0	4.350	4.340	4.350	4.240	4.450	5,185,076	22,623,369	4.3632	3.030	3.023	3.030	2.953	3.099	7,444,614	3.0389	2.84%
2017-03-27	0	4.230	4.230	4.240	4.060	4.260	5,158,124	21,583,826	4.1844	2.946	2.946	2.953	2.828	2.967	7,405,917	2.9144	3.93%
2017-03-24	0	4.070	4.060	4.070	4.030	4.240	5,764,400	23,678,556	4.1077	2.835	2.828	2.835	2.807	2.953	8,276,395	2.8610	-0.73%
2017-03-23	0	4.100	4.090	4.100	3.800	4.130	11,069,574	44,224,364	3.9951	2.856	2.849	2.856	2.647	2.876	15,893,443	2.7826	9.33%
2017-03-22	0	3.750	3.720	3.760	3.700	3.850	2,485,114	9,393,346	3.7798	2.612	2.591	2.619	2.577	2.681	3,568,070	2.6326	-1.83%
2017-03-21	0	3.820	3.810	3.820	3.760	3.840	1,489,200	5,664,618	3.8038	2.661	2.654	2.661	2.619	2.675	2,138,160	2.6493	0.79%
2017-03-20	0	3.790	3.780	3.790	3.740	3.800	2,763,400	10,413,378	3.7683	2.640	2.633	2.640	2.605	2.647	3,967,627	2.6246	1.07%
2017-03-17	0	3.750	3.740	3.760	3.700	3.760	3,714,000	13,847,310	3.7284	2.612	2.605	2.619	2.577	2.619	5,332,477	2.5968	1.63%
2017-03-16	0	3.690	3.680	3.690	3.630	3.690	1,006,000	3,702,530	3.6804	2.570	2.563	2.570	2.528	2.570	1,444,392	2.5634	1.93%
2017-03-15	0	3.620	3.620	3.630	3.620	3.680	1,158,200	4,200,916	3.6271	2.521	2.521	2.528	2.521	2.563	1,662,917	2.5262	-0.55%
2017-03-14	0	3.640	3.630	3.640	3.630	3.690	402,000	1,463,200	3.6398	2.535	2.528	2.535	2.528	2.570	577,182	2.5351	0.28%
2017-03-13	0	3.630	3.620	3.630	3.570	3.660	2,156,400	7,810,816	3.6222	2.528	2.521	2.528	2.486	2.549	3,096,110	2.5228	1.68%
2017-03-10	0	3.570	3.550	3.560	3.550	3.650	2,147,200	7,756,448	3.6124	2.486	2.473	2.479	2.473	2.542	3,082,901	2.5160	-2.19%
2017-03-09	0	3.650	3.650	3.670	3.650	3.730	1,231,800	4,547,652	3.6919	2.542	2.542	2.556	2.542	2.598	1,768,590	2.5713	-3.44%
2017-03-08	0	3.780	3.760	3.780	3.740	3.820	1,331,000	5,007,840	3.7625	2.633	2.619	2.633	2.605	2.661	1,911,020	2.6205	-0.53%
2017-03-07	0	3.800	3.790	3.800	3.780	3.840	1,259,080	4,797,533	3.8103	2.647	2.640	2.647	2.633	2.675	1,807,758	2.6539	-1.30%
2017-03-06	0	3.850	3.830	3.850	3.680	3.850	2,841,100	10,761,308	3.7877	2.681	2.668	2.681	2.563	2.681	4,079,187	2.6381	6.65%
2017-03-03	0	3.610	3.610	3.620	3.600	3.640	381,000	1,376,710	3.6134	2.514	2.514	2.521	2.507	2.535	547,031	2.5167	-1.10%
2017-03-02	0	3.650	3.610	3.660	3.600	3.690	619,000	2,257,060	3.6463	2.542	2.514	2.549	2.507	2.570	888,746	2.5396	0.00%
2017-03-01	0	3.650	3.630	3.650	3.610	3.670	392,200	1,425,790	3.6354	2.542	2.528	2.542	2.514	2.556	563,112	2.5320	-0.54%
2017-02-28	0	3.670	3.650	3.670	3.630	3.670	455,600	1,664,050	3.6524	2.556	2.542	2.556	2.528	2.556	654,140	2.5439	-0.27%
2017-02-27	0	3.680	3.680	3.690	3.670	3.700	121,200	446,258	3.6820	2.563	2.563	2.570	2.556	2.577	174,016	2.5645	-0.54%
2017-02-24	0	3.700	3.690	3.710	3.690	3.740	368,100	1,361,415	3.6985	2.577	2.570	2.584	2.570	2.605	528,510	2.5760	-0.27%
2017-02-23	0	3.710	3.690	3.720	3.660	3.730	1,127,000	4,178,650	3.7078	2.584	2.570	2.591	2.549	2.598	1,618,121	2.5824	1.09%
2017-02-22	0	3.670	3.650	3.670	3.640	3.690	612,700	2,247,124	3.6676	2.556	2.542	2.556	2.535	2.570	879,701	2.5544	0.27%
2017-02-21	0	3.660	3.650	3.660	3.650	3.710	548,000	2,014,530	3.6761	2.549	2.542	2.549	2.542	2.584	786,806	2.5604	-0.27%
2017-02-20	0	3.670	3.660	3.690	3.650	3.690	305,800	1,123,546	3.6741	2.556	2.549	2.570	2.542	2.570	439,061	2.5590	0.27%
2017-02-17	0	3.660	3.660	3.680	3.650	3.680	472,900	1,734,117	3.6670	2.549	2.549	2.563	2.542	2.563	678,979	2.5540	-0.81%
2017-02-16	0	3.690	3.680	3.690	3.650	3.690	437,600	1,603,730	3.6648	2.570	2.563	2.570	2.542	2.570	628,296	2.5525	0.54%
2017-02-15	0	3.670	3.670	3.690	3.670	3.750	941,400	3,490,702	3.7080	2.556	2.556	2.570	2.556	2.612	1,351,641	2.5826	-1.34%
2017-02-14	0	3.720	3.700	3.720	3.670	3.750	776,200	2,874,560	3.7034	2.591	2.577	2.591	2.556	2.612	1,114,450	2.5794	-0.27%
2017-02-13	0	3.730	3.720	3.730	3.710	3.740	726,200	2,705,282	3.7253	2.598	2.591	2.598	2.584	2.605	1,042,661	2.5946	0.27%
2017-02-10	0	3.720	3.700	3.720	3.680	3.760	1,825,000	6,799,620	3.7258	2.591	2.577	2.591	2.563	2.619	2,620,294	2.5950	0.81%
2017-02-09	0	3.690	3.680	3.690	3.590	3.700	2,400,144	8,757,594	3.6488	2.570	2.563	2.570	2.500	2.577	3,446,072	2.5413	3.36%
2017-02-08	0	3.570	3.560	3.570	3.490	3.580	1,175,200	4,153,244	3.5341	2.486	2.479	2.486	2.431	2.493	1,687,325	2.4614	0.85%
2017-02-07	0	3.540	3.520	3.540	3.430	3.550	564,000	1,976,830	3.5050	2.466	2.452	2.466	2.389	2.473	809,778	2.4412	2.02%
2017-02-06	0	3.470	3.440	3.470	3.380	3.490	2,029,100	6,934,845	3.4177	2.417	2.396	2.417	2.354	2.431	2,913,336	2.3804	1.46%
2017-02-03	0	3.420	3.420	3.460	3.420	3.520	1,181,700	4,076,469	3.4497	2.382	2.382	2.410	2.382	2.452	1,696,658	2.4026	-1.44%
2017-02-02	0	3.470	3.470	3.490	3.450	3.580	1,155,800	4,040,760	3.4961	2.417	2.417	2.431	2.403	2.493	1,659,471	2.4350	-1.98%
2017-02-01	0	3.540	3.520	3.580	3.520	3.620	1,510,500	5,337,275	3.5334	2.466	2.452	2.493	2.452	2.521	2,168,742	2.4610	-1.67%
2017-01-27	0	3.600	3.600	3.630	3.580	3.640	180,000	647,580	3.5977	2.507	2.507	2.528	2.493	2.535	258,440	2.5057	0.00%
2017-01-26	0	3.600	3.590	3.600	3.570	3.650	1,134,500	4,094,560	3.6091	2.507	2.500	2.507	2.486	2.542	1,628,889	2.5137	0.84%
2017-01-25	0	3.570	3.570	3.590	3.560	3.620	827,200	2,961,744	3.5804	2.486	2.486	2.500	2.479	2.521	1,187,675	2.4937	-0.83%
2017-01-24	0	3.600	3.580	3.600	3.510	3.650	1,374,000	4,928,500	3.5870	2.507	2.493	2.507	2.445	2.542	1,972,758	2.4983	-1.10%
2017-01-23	0	3.640	3.620	3.640	3.580	3.660	1,040,000	3,763,640	3.6189	2.535	2.521	2.535	2.493	2.549	1,493,208	2.5205	1.39%
2017-01-20	0	3.590	3.590	3.600	3.580	3.700	1,831,000	6,602,360	3.6059	2.500	2.500	2.507	2.493	2.577	2,628,908	2.5114	-2.18%
2017-01-19	0	3.670	3.660	3.670	3.650	3.980	8,459,054	31,469,783	3.7202	2.556	2.549	2.556	2.542	2.772	12,145,318	2.5911	-0.81%
2017-01-18	0	3.700	3.690	3.700	3.680	3.770	630,000	2,324,460	3.6896	2.577	2.570	2.577	2.563	2.626	904,540	2.5698	-1.07%
2017-01-17	0	3.740	3.730	3.740	3.700	3.770	210,600	784,136	3.7233	2.605	2.598	2.605	2.577	2.626	302,375	2.5933	-0.27%
2017-01-16	0	3.750	3.730	3.750	3.730	3.860	250,000	940,760	3.7630	2.612	2.598	2.612	2.598	2.688	358,944	2.6209	0.54%
2017-01-13	0	3.730	3.720	3.730	3.720	3.860	314,000	1,180,040	3.7581	2.598	2.591	2.598	2.591	2.688	450,834	2.6175	-1.84%
2017-01-12	0	3.800	3.780	3.800	3.750	3.850	620,200	2,355,832	3.7985	2.647	2.633	2.647	2.612	2.681	890,469	2.6456	-0.78%
2017-01-11	0	3.830	3.770	3.830	3.800	3.890	343,045	1,318,280	3.8429	2.668	2.626	2.668	2.647	2.709	492,536	2.6765	-0.78%
2017-01-10	0	3.860	3.830	3.860	3.750	3.880	306,200	1,171,974	3.8275	2.688	2.668	2.688	2.612	2.702	439,635	2.6658	0.52%
2017-01-09	0	3.840	3.810	3.840	3.770	3.880	437,971	1,675,471	3.8255	2.675	2.654	2.675	2.626	2.702	628,829	2.6644	0.00%
2017-01-06	0	3.840	3.820	3.840	3.800	3.850	222,500	852,595	3.8319	2.675	2.661	2.675	2.647	2.681	319,460	2.6689	0.52%
2017-01-05	0	3.820	3.810	3.830	3.810	3.830	115,400	441,026	3.8217	2.661	2.654	2.668	2.654	2.668	165,689	2.6618	-0.26%
2017-01-04	0	3.830	3.780	3.830	3.780	3.860	410,000	1,566,960	3.8219	2.668	2.633	2.668	2.633	2.688	588,669	2.6619	1.32%
2017-01-03	0	3.780	3.780	3.790	3.730	3.830	333,600	1,262,524	3.7845	2.633	2.633	2.640	2.598	2.668	478,975	2.6359	-1.82%
2016-12-30	0	3.850	3.820	3.850	3.760	3.850	488,200	1,857,884	3.8056	2.681	2.661	2.681	2.619	2.681	700,946	2.6505	1.85%
2016-12-29	0	3.780	3.730	3.780	3.770	3.850	186,286	708,503	3.8033	2.633	2.598	2.633	2.626	2.681	267,465	2.6490	0.80%
2016-12-28	0	3.750	3.720	3.750	3.640	3.760	282,000	1,042,480	3.6967	2.612	2.591	2.612	2.535	2.619	404,889	2.5747	2.46%
2016-12-23	0	3.660	3.640	3.660	3.580	3.700	120,400	438,824	3.6447	2.549	2.535	2.549	2.493	2.577	172,868	2.5385	-1.08%
2016-12-22	0	3.700	3.690	3.700	3.500	3.700	326,017	1,179,266	3.6172	2.577	2.570	2.577	2.438	2.577	468,088	2.5193	0.27%
2016-12-21	0	3.690	3.680	3.690	3.610	3.830	578,643	2,115,980	3.6568	2.570	2.563	2.570	2.514	2.668	830,802	2.5469	-1.60%
2016-12-20	0	3.750	3.660	3.760	3.650	3.860	778,000	2,926,500	3.7616	2.612	2.549	2.619	2.542	2.688	1,117,035	2.6199	-1.83%
2016-12-19	0	3.820	3.800	3.820	3.700	3.850	321,000	1,207,530	3.7618	2.661	2.647	2.661	2.577	2.681	460,885	2.6200	0.53%
2016-12-16	0	3.800	3.760	3.800	3.760	3.820	347,352	1,314,962	3.7857	2.647	2.619	2.647	2.619	2.661	498,720	2.6367	1.88%
2016-12-15	0	3.730	3.720	3.770	3.720	3.830	86,000	322,980	3.7556	2.598	2.591	2.626	2.591	2.668	123,477	2.6157	-1.06%
2016-12-14	0	3.770	3.730	3.770	3.730	3.830	260,808	984,589	3.7751	2.626	2.598	2.626	2.598	2.668	374,462	2.6293	-0.79%
2016-12-13	0	3.800	3.770	3.800	3.740	3.830	92,400	350,536	3.7937	2.647	2.626	2.647	2.605	2.668	132,666	2.6422	0.26%
2016-12-12	0	3.790	3.770	3.790	3.750	3.830	198,400	751,764	3.7891	2.640	2.626	2.640	2.612	2.668	284,858	2.6391	0.00%
2016-12-09	0	3.790	3.750	3.790	3.740	3.860	540,000	2,041,040	3.7797	2.640	2.612	2.640	2.605	2.688	775,320	2.6325	-1.56%
2016-12-08	0	3.850	3.830	3.860	3.820	3.900	772,200	2,971,424	3.8480	2.681	2.668	2.688	2.661	2.716	1,108,707	2.6801	-1.28%
2016-12-07	0	3.900	3.880	3.900	3.820	3.900	689,000	2,663,560	3.8658	2.716	2.702	2.716	2.661	2.716	989,251	2.6925	1.56%
2016-12-06	0	3.840	3.810	3.840	3.780	3.860	604,000	2,312,980	3.8294	2.675	2.654	2.675	2.633	2.688	867,209	2.6672	0.52%
2016-12-05	0	3.820	3.790	3.820	3.760	3.820	604,000	2,288,580	3.7890	2.661	2.640	2.661	2.619	2.661	867,209	2.6390	1.60%
2016-12-02	0	3.760	3.750	3.760	3.750	3.780	119,000	447,690	3.7621	2.619	2.612	2.619	2.612	2.633	170,857	2.6203	-0.27%
2016-12-01	0	3.770	3.760	3.780	3.740	3.840	1,141,365	4,293,091	3.7614	2.626	2.619	2.633	2.605	2.675	1,638,746	2.6197	-0.79%
2016-11-30	0	3.800	3.790	3.800	3.790	3.850	900,200	3,421,290	3.8006	2.647	2.640	2.647	2.640	2.681	1,292,487	2.6471	0.26%
2016-11-29	0	3.790	3.790	3.800	3.770	3.870	698,000	2,653,800	3.8020	2.640	2.640	2.647	2.626	2.695	1,002,173	2.6480	-0.26%
2016-11-28	0	3.800	3.790	3.800	3.780	3.890	722,000	2,777,060	3.8463	2.647	2.640	2.647	2.633	2.709	1,036,631	2.6789	-0.78%
2016-11-25	0	3.830	3.820	3.830	3.780	3.850	103,826	394,894	3.8034	2.668	2.661	2.668	2.633	2.681	149,071	2.6490	-0.78%
2016-11-24	0	3.860	3.820	3.860	3.800	3.880	341,400	1,313,140	3.8463	2.688	2.661	2.688	2.647	2.702	490,174	2.6789	0.26%
2016-11-23	0	3.850	3.830	3.860	3.820	3.880	263,000	1,012,790	3.8509	2.681	2.668	2.688	2.661	2.702	377,609	2.6821	-0.52%
2016-11-22	0	3.870	3.870	3.880	3.810	3.920	384,000	1,475,700	3.8430	2.695	2.695	2.702	2.654	2.730	551,338	2.6766	0.78%
2016-11-21	0	3.840	3.830	3.880	3.830	3.900	408,982	1,577,935	3.8582	2.675	2.668	2.702	2.668	2.716	587,207	2.6872	-1.54%
2016-11-18	0	3.900	3.870	3.910	3.850	3.980	385,200	1,499,554	3.8929	2.716	2.695	2.723	2.681	2.772	553,061	2.7114	0.00%
2016-11-17	0	3.900	3.890	3.920	3.890	3.950	276,000	1,075,860	3.8980	2.716	2.709	2.730	2.709	2.751	396,275	2.7149	-1.02%
2016-11-16	0	3.940	3.880	3.940	3.810	3.950	454,000	1,776,900	3.9139	2.744	2.702	2.744	2.654	2.751	651,843	2.7260	1.81%
2016-11-15	0	3.870	3.830	3.880	3.730	3.920	731,000	2,781,490	3.8050	2.695	2.668	2.702	2.598	2.730	1,049,553	2.6502	-0.51%
2016-11-14	0	3.890	3.850	3.890	3.780	3.930	539,000	2,088,640	3.8750	2.709	2.681	2.709	2.633	2.737	773,884	2.6989	0.00%
2016-11-11	0	3.890	3.870	3.880	3.850	3.910	292,200	1,132,042	3.8742	2.709	2.695	2.702	2.681	2.723	419,534	2.6983	0.00%
2016-11-10	0	3.890	3.870	3.890	3.860	3.960	606,600	2,357,844	3.8870	2.709	2.695	2.709	2.688	2.758	870,943	2.7072	0.78%
2016-11-09	0	3.860	3.840	3.860	3.830	3.960	511,000	1,972,140	3.8594	2.688	2.675	2.688	2.668	2.758	733,682	2.6880	-0.77%
2016-11-08	0	3.890	3.880	3.890	3.870	3.960	503,000	1,961,310	3.8992	2.709	2.702	2.709	2.695	2.758	722,196	2.7158	-0.77%
2016-11-07	0	3.920	3.880	3.920	3.860	3.930	96,000	373,880	3.8946	2.730	2.702	2.730	2.688	2.737	137,835	2.7125	0.26%
2016-11-04	0	3.910	3.870	3.920	3.850	3.920	767,400	2,968,174	3.8678	2.723	2.695	2.730	2.681	2.730	1,101,815	2.6939	0.77%
2016-11-03	0	3.880	3.870	3.880	3.830	3.900	514,000	1,990,660	3.8729	2.702	2.695	2.702	2.668	2.716	737,990	2.6974	1.04%
2016-11-02	0	3.840	3.830	3.840	3.830	3.900	482,000	1,859,880	3.8587	2.675	2.668	2.675	2.668	2.716	692,045	2.6875	-1.54%
2016-11-01	0	3.900	3.900	3.910	3.900	3.930	409,200	1,601,814	3.9145	2.716	2.716	2.723	2.716	2.737	587,520	2.7264	-0.76%
2016-10-31	0	3.930	3.930	3.950	3.930	4.000	192,000	757,780	3.9468	2.737	2.737	2.751	2.737	2.786	275,669	2.7489	-1.75%
2016-10-28	0	4.000	4.000	4.010	4.000	4.080	214,900	865,550	4.0277	2.786	2.786	2.793	2.786	2.842	308,549	2.8052	-1.23%
2016-10-27	0	4.050	4.020	4.050	4.010	4.090	308,600	1,244,958	4.0342	2.821	2.800	2.821	2.793	2.849	443,081	2.8098	0.75%
2016-10-26	0	4.020	4.010	4.020	4.010	4.120	580,000	2,343,660	4.0408	2.800	2.793	2.800	2.793	2.870	832,751	2.8144	-1.47%
2016-10-25	0	4.080	4.070	4.090	4.050	4.160	759,960	3,109,056	4.0911	2.842	2.835	2.849	2.821	2.897	1,091,133	2.8494	-0.24%
2016-10-24	0	4.090	4.070	4.090	3.960	4.100	1,328,600	5,393,430	4.0595	2.849	2.835	2.849	2.758	2.856	1,907,574	2.8274	2.76%
2016-10-20	0	3.980	3.970	3.980	3.960	4.100	1,857,600	7,461,140	4.0165	2.772	2.765	2.772	2.758	2.856	2,667,100	2.7975	-1.73%
2016-10-19	0	4.050	4.050	4.060	4.050	4.090	442,000	1,796,900	4.0654	2.821	2.821	2.828	2.821	2.849	634,614	2.8315	-0.98%
2016-10-18	0	4.090	4.080	4.090	4.040	4.130	589,100	2,415,529	4.1004	2.849	2.842	2.849	2.814	2.876	845,816	2.8559	0.25%
2016-10-17	0	4.080	4.070	4.080	4.030	4.180	987,000	4,064,260	4.1178	2.842	2.835	2.842	2.807	2.911	1,417,112	2.8680	0.49%
2016-10-14	0	4.060	4.050	4.060	4.020	4.100	632,500	2,566,160	4.0572	2.828	2.821	2.828	2.800	2.856	908,129	2.8258	0.00%
2016-10-13	0	4.060	4.050	4.060	4.050	4.180	1,298,000	5,331,460	4.1074	2.828	2.821	2.828	2.821	2.911	1,863,639	2.8608	1.25%
2016-10-12	0	4.010	4.000	4.010	3.980	4.050	850,000	3,406,480	4.0076	2.793	2.786	2.793	2.772	2.821	1,220,411	2.7913	2.30%
2016-10-11	0	3.920	3.900	3.920	3.900	4.020	770,400	3,037,472	3.9427	2.730	2.716	2.730	2.716	2.800	1,106,123	2.7461	0.26%
2016-10-07	0	3.910	3.910	3.920	3.900	3.960	219,475	859,564	3.9165	2.723	2.723	2.730	2.716	2.758	315,117	2.7278	-0.26%
2016-10-06	0	3.920	3.920	3.940	3.870	3.940	312,000	1,220,600	3.9122	2.730	2.730	2.744	2.695	2.744	447,963	2.7248	1.55%
2016-10-05	0	3.860	3.850	3.860	3.840	3.880	354,400	1,369,128	3.8632	2.688	2.681	2.688	2.675	2.702	508,839	2.6907	-0.52%
2016-10-04	0	3.880	3.860	3.880	3.850	3.890	377,186	1,457,773	3.8649	2.702	2.688	2.702	2.681	2.709	541,555	2.6918	0.52%
2016-10-03	0	3.860	3.860	3.880	3.830	3.900	503,000	1,941,940	3.8607	2.688	2.688	2.702	2.668	2.716	722,196	2.6889	1.31%
2016-09-30	0	3.810	3.830	3.860	3.790	3.920	896,800	3,441,234	3.8372	2.654	2.668	2.688	2.640	2.730	1,287,605	2.6726	-2.31%
2016-09-29	0	3.900	3.870	3.900	3.850	3.950	519,400	2,025,004	3.8987	2.716	2.695	2.716	2.681	2.751	745,743	2.7154	1.56%
2016-09-28	0	3.840	3.840	3.850	3.820	3.870	632,000	2,437,800	3.8573	2.675	2.675	2.681	2.661	2.695	907,411	2.6865	-0.26%
2016-09-27	0	3.850	3.840	3.850	3.820	3.850	424,800	1,627,866	3.8321	2.681	2.675	2.681	2.661	2.681	609,918	2.6690	0.52%
2016-09-26	0	3.830	3.820	3.830	3.820	3.860	767,848	2,946,317	3.8371	2.668	2.661	2.668	2.661	2.688	1,102,459	2.6725	-1.29%
2016-09-23	0	3.880	3.860	3.880	3.850	3.980	452,800	1,754,144	3.8740	2.702	2.688	2.702	2.681	2.772	650,120	2.6982	-0.26%
2016-09-22	0	3.890	3.880	3.890	3.880	3.980	515,000	2,020,190	3.9227	2.709	2.702	2.709	2.702	2.772	739,425	2.7321	0.00%
2016-09-21	0	3.890	3.880	3.890	3.860	3.920	1,065,400	4,137,648	3.8837	2.709	2.702	2.709	2.688	2.730	1,529,677	2.7049	-0.26%
2016-09-20	0	3.900	3.890	3.900	3.860	3.920	1,081,200	4,195,738	3.8806	2.716	2.709	2.716	2.688	2.730	1,552,362	2.7028	-0.51%
2016-09-19	0	3.920	3.910	3.920	3.850	4.000	1,468,200	5,758,246	3.9220	2.730	2.723	2.730	2.681	2.786	2,108,008	2.7316	0.51%
2016-09-15	0	3.900	3.910	3.940	3.900	3.960	1,312,000	5,148,302	3.9240	2.716	2.723	2.744	2.716	2.758	1,883,740	2.7330	-0.76%
2016-09-14	0	3.930	3.920	3.930	3.920	3.950	801,955	3,157,401	3.9371	2.737	2.730	2.737	2.730	2.751	1,151,429	2.7422	-1.26%
2016-09-13	0	3.980	3.980	3.990	3.960	4.060	801,000	3,189,220	3.9815	2.772	2.772	2.779	2.758	2.828	1,150,058	2.7731	0.00%
2016-09-12	0	3.980	3.960	3.980	3.940	4.080	1,140,000	4,547,120	3.9887	2.772	2.758	2.772	2.744	2.842	1,636,786	2.7781	-2.93%
2016-09-09	0	4.100	4.100	4.110	4.100	4.230	1,179,400	4,875,440	4.1338	2.856	2.856	2.863	2.856	2.946	1,693,356	2.8792	-1.68%
2016-09-08	0	4.170	4.130	4.170	4.120	4.240	684,400	2,845,888	4.1582	2.904	2.876	2.904	2.870	2.953	982,646	2.8961	0.48%
2016-09-07	0	4.150	4.140	4.160	4.030	4.230	1,702,000	7,011,560	4.1196	2.890	2.883	2.897	2.807	2.946	2,443,693	2.8692	2.98%
2016-09-06	0	4.030	4.020	4.030	3.950	4.030	649,800	2,593,960	3.9919	2.807	2.800	2.807	2.751	2.807	932,968	2.7803	1.77%
2016-09-05	0	3.960	3.940	3.960	3.940	4.070	270,500	1,076,172	3.9785	2.758	2.744	2.758	2.744	2.835	388,378	2.7709	-1.49%
2016-09-02	0	4.020	4.010	4.030	3.960	4.050	999,000	4,022,200	4.0262	2.800	2.793	2.807	2.758	2.821	1,434,342	2.8042	1.52%
2016-09-01	0	3.960	3.960	3.980	3.850	3.990	327,400	1,284,954	3.9247	2.758	2.758	2.772	2.681	2.779	470,073	2.7335	2.86%
2016-08-31	0	3.850	3.840	3.850	3.840	3.950	325,200	1,260,376	3.8757	2.681	2.675	2.681	2.675	2.751	466,915	2.6994	-1.03%
2016-08-30	0	3.890	3.880	3.910	3.880	4.020	1,211,000	4,760,910	3.9314	2.709	2.702	2.723	2.702	2.800	1,738,726	2.7382	-2.75%
2016-08-29	0	4.000	3.980	4.000	3.970	4.010	524,750	2,093,712	3.9899	2.786	2.772	2.786	2.765	2.793	753,424	2.7789	1.01%
2016-08-26	0	3.960	3.950	3.960	3.950	4.100	480,000	1,907,700	3.9744	2.758	2.751	2.758	2.751	2.856	689,173	2.7681	-1.74%
2016-08-25	0	4.030	4.000	4.030	3.980	4.040	1,448,090	5,781,374	3.9924	2.807	2.786	2.807	2.772	2.814	2,079,135	2.7807	0.25%
2016-08-24	0	4.020	4.010	4.020	4.010	4.050	433,100	1,743,499	4.0256	2.800	2.793	2.800	2.793	2.821	621,835	2.8038	0.75%
2016-08-23	0	3.990	3.970	4.000	3.970	4.020	2,427,400	9,683,638	3.9893	2.779	2.765	2.786	2.765	2.800	3,485,206	2.7785	-0.75%
2016-08-22	0	4.020	4.010	4.020	3.980	4.090	2,726,000	10,949,788	4.0168	2.800	2.793	2.800	2.772	2.849	3,913,929	2.7976	-1.95%
2016-08-19	0	4.100	4.100	4.110	4.100	4.220	999,400	4,117,208	4.1197	2.856	2.856	2.863	2.856	2.939	1,434,916	2.8693	-2.61%
2016-08-18	0	4.210	4.210	4.220	4.210	4.300	718,000	3,056,520	4.2570	2.932	2.932	2.939	2.932	2.995	1,030,888	2.9649	0.24%
2016-08-17	0	4.200	4.190	4.200	4.130	4.200	1,922,312	7,983,518	4.1531	2.925	2.918	2.925	2.876	2.925	2,760,012	2.8926	0.24%
2016-08-16	0	4.190	4.180	4.200	4.170	4.340	2,720,200	11,436,120	4.2041	2.918	2.911	2.925	2.904	3.023	3,905,601	2.9281	-3.01%
2016-08-15	0	4.320	4.310	4.330	4.150	4.430	3,111,500	13,227,750	4.2512	3.009	3.002	3.016	2.890	3.085	4,467,421	2.9609	-2.92%
2016-08-12	0	4.450	4.430	4.460	4.420	4.490	510,800	2,277,140	4.4580	3.099	3.085	3.106	3.078	3.127	733,395	3.1049	0.45%
2016-08-11	0	4.430	4.390	4.430	4.350	4.480	470,000	2,080,920	4.4275	3.085	3.058	3.085	3.030	3.120	674,815	3.0837	0.45%
2016-08-10	0	4.410	4.400	4.410	4.380	4.530	1,056,200	4,681,870	4.4327	3.072	3.065	3.072	3.051	3.155	1,516,468	3.0874	-1.12%
2016-08-09	0	4.460	4.440	4.460	4.440	4.560	1,325,200	5,943,004	4.4846	3.106	3.092	3.106	3.092	3.176	1,902,692	3.1235	-0.22%
2016-08-08	0	4.470	4.450	4.470	4.430	4.590	1,715,861	7,749,677	4.5165	3.113	3.099	3.113	3.085	3.197	2,463,594	3.1457	2.05%
2016-08-05	0	4.380	4.370	4.390	4.300	4.390	914,443	3,971,173	4.3427	3.051	3.044	3.058	2.995	3.058	1,312,936	3.0246	2.10%
2016-08-04	0	4.290	4.270	4.290	4.270	4.360	202,000	869,140	4.3027	2.988	2.974	2.988	2.974	3.037	290,027	2.9968	0.47%
2016-08-03	0	4.270	4.270	4.290	4.250	4.350	196,000	839,260	4.2819	2.974	2.974	2.988	2.960	3.030	281,412	2.9823	-1.16%
2016-08-01	0	4.320	4.310	4.320	4.170	4.340	974,200	4,179,996	4.2907	3.009	3.002	3.009	2.904	3.023	1,398,734	2.9884	3.10%
2016-07-29	0	4.190	4.180	4.220	4.150	4.270	712,200	2,998,590	4.2103	2.918	2.911	2.939	2.890	2.974	1,022,561	2.9324	-0.71%
2016-07-28	0	4.220	4.200	4.220	4.160	4.250	2,241,400	9,413,904	4.2000	2.939	2.925	2.939	2.897	2.960	3,218,151	2.9253	0.48%
2016-07-27	0	4.200	4.190	4.200	4.150	4.260	879,600	3,699,470	4.2059	2.925	2.918	2.925	2.890	2.967	1,262,910	2.9293	0.00%
2016-07-26	0	4.200	4.200	4.210	4.170	4.290	870,000	3,679,820	4.2297	2.925	2.925	2.932	2.904	2.988	1,249,126	2.9459	0.24%
2016-07-25	0	4.190	4.180	4.190	4.180	4.280	556,000	2,350,340	4.2272	2.918	2.911	2.918	2.911	2.981	798,292	2.9442	1.70%
2016-07-22	0	4.120	4.110	4.140	4.090	4.260	1,627,600	6,836,874	4.2006	2.870	2.863	2.883	2.849	2.967	2,336,871	2.9257	-2.83%
2016-07-21	0	4.240	4.230	4.240	4.220	4.250	798,000	3,386,780	4.2441	2.953	2.946	2.953	2.939	2.960	1,145,750	2.9559	0.24%
2016-07-20	0	4.230	4.230	4.240	4.230	4.310	1,199,800	5,108,320	4.2576	2.946	2.946	2.953	2.946	3.002	1,722,646	2.9654	-1.63%
2016-07-19	0	4.300	4.300	4.310	4.300	4.330	496,400	2,139,854	4.3107	2.995	2.995	3.002	2.995	3.016	712,720	3.0024	-0.46%
2016-07-18	0	4.320	4.320	4.330	4.320	4.410	1,310,000	5,682,190	4.3375	3.009	3.009	3.016	3.009	3.072	1,880,868	3.0210	-1.59%
2016-07-15	0	4.390	4.390	4.400	4.380	4.530	811,100	3,587,466	4.4230	3.058	3.058	3.065	3.051	3.155	1,164,559	3.0805	-0.90%
2016-07-14	0	4.430	4.430	4.440	4.380	4.520	2,423,745	10,768,340	4.4429	3.085	3.085	3.092	3.051	3.148	3,479,958	3.0944	-0.89%
2016-07-13	0	4.470	4.450	4.470	4.440	4.590	1,317,600	5,942,464	4.5101	3.113	3.099	3.113	3.092	3.197	1,891,780	3.1412	1.13%
2016-07-12	0	4.420	4.410	4.420	4.400	4.480	945,550	4,190,707	4.4320	3.078	3.072	3.078	3.065	3.120	1,357,599	3.0869	0.00%
2016-07-11	0	4.420	4.410	4.420	4.380	4.480	1,531,200	6,791,440	4.4354	3.078	3.072	3.078	3.051	3.120	2,198,462	3.0892	0.00%
2016-07-08	0	4.420	4.420	4.430	4.420	4.500	691,000	3,067,950	4.4399	3.078	3.078	3.085	3.078	3.134	992,122	3.0923	-1.34%
2016-07-07	0	4.480	4.480	4.500	4.420	4.510	1,247,400	5,609,688	4.4971	3.120	3.120	3.134	3.078	3.141	1,790,989	3.1322	-0.44%
2016-07-06	0	4.500	4.500	4.510	4.400	4.510	683,638	3,048,052	4.4586	3.134	3.134	3.141	3.065	3.141	981,552	3.1053	0.67%
2016-07-05	0	4.470	4.470	4.480	4.380	4.480	962,000	4,244,620	4.4123	3.113	3.113	3.120	3.051	3.120	1,381,218	3.0731	-0.67%
2016-07-04	0	4.500	4.490	4.520	4.400	4.550	1,060,530	4,745,432	4.4746	3.134	3.127	3.148	3.065	3.169	1,522,685	3.1165	1.81%
2016-06-30	0	4.420	4.410	4.420	4.410	4.460	338,000	1,495,460	4.4244	3.078	3.072	3.078	3.072	3.106	485,293	3.0816	0.45%
2016-06-29	0	4.400	4.400	4.410	4.340	4.470	821,435	3,588,620	4.3687	3.065	3.065	3.072	3.023	3.113	1,179,398	3.0428	-0.90%
2016-06-28	0	4.440	4.410	4.440	4.320	4.440	1,162,911	5,102,333	4.3876	3.092	3.072	3.092	3.009	3.092	1,669,681	3.0559	-0.67%
2016-06-27	0	4.470	4.450	4.470	4.350	4.480	1,392,400	6,149,240	4.4163	3.113	3.099	3.113	3.030	3.120	1,999,176	3.0759	0.45%
2016-06-24	0	4.450	4.420	4.450	4.260	4.470	2,612,000	11,358,660	4.3486	3.099	3.078	3.099	2.967	3.113	3,750,250	3.0288	-0.67%
2016-06-23	0	4.480	4.480	4.500	4.410	4.510	1,061,900	4,770,720	4.4926	3.120	3.120	3.134	3.072	3.141	1,524,652	3.1291	-0.22%
2016-06-22	0	4.490	4.470	4.500	4.320	4.500	2,146,329	9,495,989	4.4243	3.127	3.113	3.134	3.009	3.134	3,081,650	3.0815	0.90%
2016-06-21	0	4.450	4.440	4.450	4.430	4.500	3,032,000	13,489,760	4.4491	3.099	3.092	3.099	3.085	3.134	4,353,277	3.0988	-0.67%
2016-06-20	0	4.480	4.460	4.470	4.460	4.500	1,392,000	6,219,160	4.4678	3.120	3.106	3.113	3.106	3.134	1,998,602	3.1118	0.00%
2016-06-17	0	4.480	4.480	4.490	4.480	4.530	2,475,920	11,134,854	4.4973	3.120	3.120	3.127	3.120	3.155	3,554,870	3.1323	-0.22%
2016-06-16	0	4.490	4.480	4.500	4.470	4.520	1,440,200	6,465,546	4.4893	3.127	3.120	3.134	3.113	3.148	2,067,806	3.1268	-0.22%
2016-06-15	0	4.500	4.480	4.490	4.460	4.510	3,166,000	14,241,660	4.4983	3.134	3.120	3.127	3.106	3.141	4,545,671	3.1330	0.00%
2016-06-14	0	4.500	4.470	4.500	4.440	4.540	3,309,126	14,851,594	4.4881	3.134	3.113	3.134	3.092	3.162	4,751,168	3.1259	0.45%
2016-06-13	0	4.480	4.470	4.480	4.410	4.530	3,477,600	15,624,078	4.4928	3.120	3.113	3.120	3.072	3.155	4,993,059	3.1292	-1.54%
2016-06-10	0	4.550	4.520	4.550	4.390	4.600	7,644,400	34,543,114	4.5187	3.169	3.148	3.169	3.058	3.204	10,975,656	3.1472	0.00%
2016-06-08	0	4.550	4.520	4.590	4.520	4.630	8,874,794	40,339,636	4.5454	3.169	3.148	3.197	3.148	3.225	12,742,228	3.1658	-0.87%
2016-06-07	0	4.590	4.580	4.590	4.550	4.690	4,127,317	18,970,705	4.5964	3.197	3.190	3.197	3.169	3.267	5,925,908	3.2013	-0.22%
2016-06-06	0	4.600	4.590	4.600	4.540	4.720	4,732,000	21,844,840	4.6164	3.204	3.197	3.204	3.162	3.287	6,794,098	3.2153	1.55%
2016-06-03	0	4.530	4.520	4.530	4.500	4.550	2,950,000	13,360,580	4.5290	3.155	3.148	3.155	3.134	3.169	4,235,543	3.1544	0.67%
2016-06-02	0	4.500	4.490	4.500	4.480	4.540	692,000	3,112,380	4.4977	3.134	3.127	3.134	3.120	3.162	993,558	3.1326	0.22%
2016-06-01	0	4.490	4.480	4.490	4.480	4.550	570,000	2,564,820	4.4997	3.127	3.120	3.127	3.120	3.169	818,393	3.1340	-0.22%
2016-05-31	0	4.500	4.490	4.500	4.490	4.530	2,388,000	10,747,312	4.5005	3.134	3.127	3.134	3.127	3.155	3,428,636	3.1346	0.67%
2016-05-30	0	4.470	4.470	4.490	4.430	4.540	1,464,000	6,550,960	4.4747	3.113	3.113	3.127	3.085	3.162	2,101,978	3.1166	-0.67%
2016-05-27	0	4.500	4.490	4.500	4.460	4.550	1,315,000	5,913,300	4.4968	3.134	3.127	3.134	3.106	3.169	1,888,047	3.1320	0.45%
2016-05-26	0	4.480	4.480	4.490	4.460	4.700	2,700,200	12,241,936	4.5337	3.120	3.120	3.127	3.106	3.273	3,876,886	3.1577	-4.27%
2016-05-25	0	4.680	4.670	4.680	4.650	4.750	1,068,000	5,003,140	4.6846	3.260	3.253	3.260	3.239	3.308	1,533,410	3.2628	-0.21%
2016-05-24	0	4.690	4.660	4.700	4.620	4.700	977,400	4,551,364	4.6566	3.267	3.246	3.273	3.218	3.273	1,403,329	3.2433	1.30%
2016-05-23	0	4.630	4.630	4.650	4.600	4.750	714,500	3,328,852	4.6590	3.225	3.225	3.239	3.204	3.308	1,025,863	3.2449	-1.49%
2016-05-20	0	4.700	4.680	4.700	4.670	4.750	608,000	2,857,460	4.6998	3.273	3.260	3.273	3.253	3.308	872,953	3.2733	-0.84%
2016-05-19	0	4.740	4.710	4.750	4.680	4.790	908,555	4,301,020	4.7339	3.301	3.280	3.308	3.260	3.336	1,304,483	3.2971	-0.63%
2016-05-18	0	4.770	4.750	4.770	4.710	4.910	1,804,600	8,618,882	4.7761	3.322	3.308	3.322	3.280	3.420	2,591,004	3.3265	-3.83%
2016-05-17	0	4.960	4.930	4.960	4.860	5.020	3,705,530	18,347,793	4.9515	3.455	3.434	3.455	3.385	3.496	5,320,316	3.4486	-1.20%
2016-05-16	0	5.020	4.990	5.040	4.880	5.070	4,266,000	21,242,800	4.9796	3.496	3.475	3.510	3.399	3.531	6,125,026	3.4682	-1.18%
2016-05-13	0	5.080	5.050	5.100	5.030	5.200	3,800,400	19,420,281	5.1101	3.538	3.517	3.552	3.503	3.622	5,456,528	3.5591	-1.17%
2016-05-12	0	5.140	5.120	5.160	5.050	5.250	5,598,559	28,830,285	5.1496	3.580	3.566	3.594	3.517	3.657	8,038,284	3.5866	1.78%
2016-05-11	0	5.050	5.030	5.060	5.000	5.150	4,605,784	23,424,290	5.0858	3.517	3.503	3.524	3.482	3.587	6,612,880	3.5422	1.61%
2016-05-10	0	4.970	4.950	4.980	4.650	5.010	4,645,500	22,951,615	4.9406	3.462	3.448	3.469	3.239	3.489	6,669,903	3.4411	5.97%
2016-05-09	0	4.690	4.680	4.690	4.460	5.000	2,990,000	14,215,600	4.7544	3.267	3.260	3.267	3.106	3.482	4,292,974	3.3114	3.53%
2016-05-06	0	4.530	4.510	4.530	4.420	4.550	706,000	3,160,852	4.4771	3.155	3.141	3.155	3.078	3.169	1,013,659	3.1183	0.89%
2016-05-05	0	4.490	4.480	4.490	4.480	4.590	434,000	1,957,870	4.5112	3.127	3.120	3.127	3.120	3.197	623,127	3.1420	0.22%
2016-05-04	0	4.480	4.470	4.480	4.470	4.580	475,000	2,137,600	4.5002	3.120	3.113	3.120	3.113	3.190	681,994	3.1343	-0.88%
2016-05-03	0	4.520	4.510	4.520	4.510	4.700	586,000	2,676,310	4.5671	3.148	3.141	3.148	3.141	3.273	841,365	3.1809	-2.38%
2016-04-29	0	4.630	4.630	4.640	4.600	4.710	978,000	4,541,550	4.6437	3.225	3.225	3.232	3.204	3.280	1,404,190	3.2343	-1.07%
2016-04-28	0	4.680	4.660	4.690	4.640	4.870	1,200,000	5,709,340	4.7578	3.260	3.246	3.267	3.232	3.392	1,722,933	3.3137	-1.89%
2016-04-27	0	4.770	4.760	4.780	4.730	4.900	906,000	4,372,330	4.8260	3.322	3.315	3.329	3.294	3.413	1,300,814	3.3612	-0.21%
2016-04-26	0	4.780	4.760	4.780	4.730	4.890	948,900	4,555,526	4.8008	3.329	3.315	3.329	3.294	3.406	1,362,409	3.3437	-0.21%
2016-04-25	0	4.790	4.760	4.790	4.690	4.820	2,012,000	9,635,630	4.7891	3.336	3.315	3.336	3.267	3.357	2,888,784	3.3355	1.48%
2016-04-22	0	4.720	4.710	4.730	4.710	4.900	2,132,200	10,199,382	4.7835	3.287	3.280	3.294	3.280	3.413	3,061,364	3.3316	-3.87%
2016-04-21	0	4.910	4.890	4.910	4.890	5.030	1,626,400	8,024,948	4.9342	3.420	3.406	3.420	3.406	3.503	2,335,148	3.4366	-1.21%
2016-04-20	0	4.970	4.950	4.970	4.860	5.150	1,422,000	7,045,980	4.9550	3.462	3.448	3.462	3.385	3.587	2,041,675	3.4511	-2.17%
2016-04-19	0	5.080	5.070	5.080	4.990	5.120	934,015	4,731,517	5.0658	3.538	3.531	3.538	3.475	3.566	1,341,038	3.5283	0.79%
2016-04-18	0	5.040	5.030	5.040	4.960	5.090	490,100	2,456,108	5.0114	3.510	3.503	3.510	3.455	3.545	703,674	3.4904	-0.98%
2016-04-15	0	5.090	5.070	5.090	4.960	5.120	1,044,000	5,283,280	5.0606	3.545	3.531	3.545	3.455	3.566	1,498,951	3.5247	1.39%
2016-04-14	0	5.020	5.000	5.020	5.000	5.300	1,418,000	7,261,880	5.1212	3.496	3.482	3.496	3.482	3.691	2,035,932	3.5669	-3.46%
2016-04-13	0	5.200	5.200	5.210	4.910	5.200	5,519,416	28,097,195	5.0906	3.622	3.622	3.629	3.420	3.622	7,924,652	3.5455	6.12%
2016-04-12	0	4.900	4.880	4.910	4.700	5.070	4,933,123	24,091,230	4.8836	3.413	3.399	3.420	3.273	3.531	7,082,866	3.4013	5.38%
2016-04-11	0	4.650	4.640	4.650	4.620	4.690	589,100	2,741,878	4.6544	3.239	3.232	3.239	3.218	3.267	845,816	3.2417	0.65%
2016-04-08	0	4.620	4.590	4.620	4.530	4.640	962,000	4,404,784	4.5788	3.218	3.197	3.218	3.155	3.232	1,381,218	3.1891	-0.65%
2016-04-07	0	4.650	4.620	4.630	4.530	4.660	807,000	3,717,890	4.6071	3.239	3.218	3.225	3.155	3.246	1,158,672	3.2088	1.75%
2016-04-06	0	4.570	4.560	4.580	4.530	4.660	942,400	4,321,780	4.5859	3.183	3.176	3.190	3.155	3.246	1,353,077	3.1940	-0.22%
2016-04-05	0	4.580	4.560	4.580	4.550	4.740	1,216,456	5,582,610	4.5892	3.190	3.176	3.190	3.169	3.301	1,746,560	3.1963	-2.55%
2016-04-01	0	4.700	4.680	4.690	4.680	4.730	521,000	2,449,830	4.7022	3.273	3.260	3.267	3.260	3.294	748,040	3.2750	-0.63%
2016-03-31	0	4.730	4.700	4.750	4.700	4.800	1,158,522	5,506,683	4.7532	3.294	3.273	3.308	3.273	3.343	1,663,380	3.3105	-0.21%
2016-03-30	0	4.740	4.730	4.740	4.660	4.880	1,656,000	7,856,130	4.7440	3.301	3.294	3.301	3.246	3.399	2,377,647	3.3042	-0.21%
2016-03-29	0	4.750	4.710	4.750	4.630	4.790	1,880,000	8,955,240	4.7634	3.308	3.280	3.308	3.225	3.336	2,699,261	3.3177	3.49%
2016-03-24	0	4.590	4.570	4.610	4.570	4.790	1,640,000	7,620,120	4.6464	3.197	3.183	3.211	3.183	3.336	2,354,675	3.2362	-1.92%
2016-03-23	0	4.680	4.670	4.680	4.590	4.740	755,500	3,513,095	4.6500	3.260	3.253	3.260	3.197	3.301	1,084,730	3.2387	-0.21%
2016-03-22	0	4.690	4.690	4.700	4.590	4.800	651,600	3,050,750	4.6819	3.267	3.267	3.273	3.197	3.343	935,552	3.2609	0.21%
2016-03-21	0	4.680	4.670	4.680	4.600	4.800	1,736,000	8,161,940	4.7016	3.260	3.253	3.260	3.204	3.343	2,492,509	3.2746	0.00%
2016-03-18	0	4.680	4.660	4.680	4.580	4.730	2,186,699	10,252,440	4.6885	3.260	3.246	3.260	3.190	3.294	3,139,613	3.2655	2.41%
2016-03-17	0	4.570	4.550	4.580	4.430	4.640	950,000	4,308,320	4.5351	3.183	3.169	3.190	3.085	3.232	1,363,988	3.1586	1.56%
2016-03-16	0	4.500	4.460	4.500	4.470	4.590	734,000	3,308,880	4.5080	3.134	3.106	3.134	3.113	3.197	1,053,861	3.1398	-0.88%
2016-03-15	0	4.540	4.510	4.550	4.510	4.640	1,571,106	7,138,007	4.5433	3.162	3.141	3.169	3.141	3.232	2,255,758	3.1643	-0.66%
2016-03-14	0	4.570	4.550	4.570	4.490	4.640	1,216,300	5,543,409	4.5576	3.183	3.169	3.183	3.127	3.232	1,746,336	3.1743	1.78%
2016-03-11	0	4.490	4.480	4.500	4.470	4.640	1,298,000	5,849,460	4.5065	3.127	3.120	3.134	3.113	3.232	1,863,639	3.1387	1.13%
2016-03-10	0	4.440	4.420	4.440	4.400	4.600	768,400	3,444,070	4.4821	3.092	3.078	3.092	3.065	3.204	1,103,251	3.1217	-1.11%
2016-03-09	0	4.490	4.480	4.500	4.400	4.650	920,522	4,179,759	4.5406	3.127	3.120	3.134	3.065	3.239	1,321,665	3.1625	-3.23%
2016-03-08	0	4.640	4.640	4.660	4.590	4.780	698,500	3,250,400	4.6534	3.232	3.232	3.246	3.197	3.329	1,002,890	3.2410	-1.28%
2016-03-07	0	4.700	4.670	4.700	4.510	4.880	3,774,528	17,942,268	4.7535	3.273	3.253	3.273	3.141	3.399	5,419,382	3.3108	4.21%
2016-03-04	0	4.510	4.490	4.510	4.430	4.510	604,800	2,712,618	4.4851	3.141	3.127	3.141	3.085	3.141	868,358	3.1238	1.81%
2016-03-03	0	4.430	4.420	4.430	4.420	4.520	576,500	2,559,160	4.4391	3.085	3.078	3.085	3.078	3.148	827,726	3.0918	0.68%
2016-03-02	0	4.400	4.380	4.400	4.340	4.430	2,041,100	8,936,943	4.3785	3.065	3.051	3.065	3.023	3.085	2,930,565	3.0496	0.46%
2016-03-01	0	4.380	4.370	4.380	4.300	4.420	1,712,000	7,500,780	4.3813	3.051	3.044	3.051	2.995	3.078	2,458,051	3.0515	0.69%
2016-02-29	0	4.350	4.330	4.350	4.200	4.400	1,546,000	6,737,550	4.3581	3.030	3.016	3.030	2.925	3.065	2,219,712	3.0353	2.35%
2016-02-26	0	4.250	4.220	4.250	4.190	4.300	1,138,000	4,845,860	4.2582	2.960	2.939	2.960	2.918	2.995	1,633,915	2.9658	0.71%
2016-02-25	0	4.220	4.210	4.220	4.120	4.250	1,572,400	6,645,664	4.2264	2.939	2.932	2.939	2.870	2.960	2,257,616	2.9437	0.48%
2016-02-24	0	4.200	4.200	4.210	4.120	4.210	1,118,500	4,664,895	4.1707	2.925	2.925	2.932	2.870	2.932	1,605,917	2.9048	1.20%
2016-02-23	0	4.150	4.150	4.160	4.040	4.230	2,008,000	8,324,840	4.1458	2.890	2.890	2.897	2.814	2.946	2,883,041	2.8875	1.47%
2016-02-22	0	4.090	4.070	4.090	4.000	4.090	1,602,000	6,511,820	4.0648	2.849	2.835	2.849	2.786	2.849	2,300,115	2.8311	2.00%
2016-02-19	0	4.010	4.010	4.050	3.990	4.070	1,265,200	5,100,510	4.0314	2.793	2.793	2.821	2.779	2.835	1,816,545	2.8078	-1.23%
2016-02-18	0	4.060	4.030	4.060	4.010	4.090	1,410,800	5,711,406	4.0483	2.828	2.807	2.828	2.793	2.849	2,025,595	2.8196	1.50%
2016-02-17	0	4.000	3.990	4.000	3.960	4.040	934,000	3,738,630	4.0028	2.786	2.779	2.786	2.758	2.814	1,341,016	2.7879	0.00%
2016-02-16	0	4.000	3.980	4.010	3.970	4.160	3,233,000	12,955,430	4.0072	2.786	2.772	2.793	2.765	2.897	4,641,868	2.7910	-0.50%
2016-02-15	0	4.020	4.010	4.020	4.000	4.250	1,451,200	5,870,920	4.0456	2.800	2.793	2.800	2.786	2.960	2,083,600	2.8177	-0.74%
2016-02-12	0	4.050	4.030	4.050	4.010	4.220	2,710,000	10,987,610	4.0545	2.821	2.807	2.821	2.793	2.939	3,890,956	2.8239	-1.46%
2016-02-11	0	4.110	4.080	4.110	4.020	4.230	1,282,603	5,263,546	4.1038	2.863	2.842	2.863	2.800	2.946	1,841,532	2.8582	-0.96%
2016-02-05	0	4.150	4.130	4.170	4.050	4.220	1,016,038	4,204,415	4.1380	2.890	2.876	2.904	2.821	2.939	1,458,804	2.8821	1.97%
2016-02-04	0	4.070	4.050	4.090	4.010	4.200	1,653,000	6,818,880	4.1252	2.835	2.821	2.849	2.793	2.925	2,373,340	2.8731	0.25%
2016-02-03	0	4.060	4.040	4.050	4.000	4.150	326,000	1,324,240	4.0621	2.828	2.814	2.821	2.786	2.890	468,063	2.8292	-4.02%
2016-02-02	0	4.230	4.220	4.230	4.090	4.300	628,600	2,653,862	4.2219	2.946	2.939	2.946	2.849	2.995	902,530	2.9405	1.20%
2016-02-01	0	4.180	4.170	4.180	4.160	4.260	973,000	4,066,124	4.1790	2.911	2.904	2.911	2.897	2.967	1,397,011	2.9106	0.48%
2016-01-29	0	4.160	4.140	4.160	3.920	4.190	1,476,000	6,057,540	4.1040	2.897	2.883	2.897	2.730	2.918	2,119,207	2.8584	3.23%
2016-01-28	0	4.030	4.000	4.030	3.940	4.120	821,600	3,320,854	4.0419	2.807	2.786	2.807	2.744	2.870	1,179,635	2.8152	0.50%
2016-01-27	0	4.010	4.000	4.010	3.920	4.160	968,000	3,890,670	4.0193	2.793	2.786	2.793	2.730	2.897	1,389,832	2.7994	0.00%
2016-01-26	0	4.010	4.010	4.030	4.000	4.180	1,963,000	8,073,278	4.1127	2.793	2.793	2.807	2.786	2.911	2,818,431	2.8645	-2.91%
2016-01-25	0	4.130	4.130	4.140	4.060	4.370	3,055,000	12,808,740	4.1927	2.876	2.876	2.883	2.828	3.044	4,386,300	2.9202	-3.73%
2016-01-22	0	4.290	4.270	4.290	4.270	4.460	2,699,200	11,616,460	4.3037	2.988	2.974	2.988	2.974	3.106	3,875,450	2.9974	-0.23%
2016-01-21	0	4.300	4.290	4.380	4.260	4.450	3,253,577	14,206,177	4.3663	2.995	2.988	3.051	2.967	3.099	4,671,412	3.0411	-1.60%
2016-01-20	0	4.370	4.360	4.400	4.360	4.580	3,300,000	14,622,460	4.4310	3.044	3.037	3.065	3.037	3.190	4,738,065	3.0862	-3.10%
2016-01-19	0	4.510	4.510	4.520	4.360	4.530	1,346,000	5,981,180	4.4437	3.141	3.141	3.148	3.037	3.155	1,932,556	3.0950	2.50%
2016-01-18	0	4.400	4.400	4.420	4.310	4.500	1,790,000	7,903,280	4.4152	3.065	3.065	3.078	3.002	3.134	2,570,041	3.0752	-2.22%
2016-01-15	0	4.500	4.500	4.510	4.480	4.600	1,829,000	8,288,830	4.5319	3.134	3.134	3.141	3.120	3.204	2,626,037	3.1564	-0.44%
2016-01-14	0	4.520	4.490	4.520	4.110	4.540	4,662,900	20,254,875	4.3438	3.148	3.127	3.148	2.863	3.162	6,694,886	3.0254	5.12%
2016-01-13	0	4.300	4.300	4.310	4.200	4.410	1,901,000	8,245,580	4.3375	2.995	2.995	3.002	2.925	3.072	2,729,413	3.0210	0.47%
2016-01-12	0	4.280	4.260	4.280	4.250	4.430	1,751,000	7,528,834	4.2997	2.981	2.967	2.981	2.960	3.085	2,514,046	2.9947	-1.15%
2016-01-11	0	4.330	4.310	4.340	4.270	4.410	3,458,000	14,960,700	4.3264	3.016	3.002	3.023	2.974	3.072	4,964,918	3.0133	-4.42%
2016-01-08	0	4.530	4.510	4.540	4.370	4.570	3,428,000	15,285,730	4.4591	3.155	3.141	3.162	3.044	3.183	4,921,845	3.1057	0.44%
2016-01-07	0	4.510	4.500	4.510	4.450	4.870	4,156,000	19,034,060	4.5799	3.141	3.134	3.141	3.099	3.392	5,967,090	3.1898	-7.96%
2016-01-06	0	4.900	4.900	4.910	4.740	4.910	1,961,900	9,448,834	4.8162	3.413	3.413	3.420	3.301	3.420	2,816,851	3.3544	1.66%
2016-01-05	0	4.820	4.800	4.850	4.660	4.910	3,809,600	18,341,178	4.8145	3.357	3.343	3.378	3.246	3.420	5,469,737	3.3532	-1.23%
2016-01-04	0	4.880	4.860	4.880	4.700	4.980	3,143,000	15,118,740	4.8103	3.399	3.385	3.399	3.273	3.469	4,512,648	3.3503	-0.81%
2015-12-31	0	4.920	4.910	4.920	4.900	4.980	338,000	1,668,200	4.9355	3.427	3.420	3.427	3.413	3.469	485,293	3.4375	-1.60%
2015-12-30	0	5.000	4.980	4.990	4.960	5.150	1,584,800	7,956,124	5.0203	3.482	3.469	3.475	3.455	3.587	2,275,420	3.4966	-1.96%
2015-12-29	0	5.100	5.090	5.100	4.970	5.160	3,588,000	18,269,720	5.0919	3.552	3.545	3.552	3.462	3.594	5,151,569	3.5464	2.41%
2015-12-28	0	4.980	4.950	4.990	4.870	5.100	1,723,500	8,593,446	4.9860	3.469	3.448	3.475	3.392	3.552	2,474,562	3.4727	-0.99%
2015-12-24	0	5.030	4.990	5.020	4.590	5.040	2,974,000	14,495,440	4.8741	3.503	3.475	3.496	3.197	3.510	4,270,002	3.3947	5.67%
2015-12-23	0	4.760	4.750	4.760	4.690	4.800	1,816,200	8,610,486	4.7409	3.315	3.308	3.315	3.267	3.343	2,607,659	3.3020	1.06%
2015-12-22	0	4.710	4.710	4.740	4.580	4.780	2,782,200	13,010,212	4.6762	3.280	3.280	3.301	3.190	3.329	3,994,620	3.2569	1.95%
2015-12-21	0	4.620	4.610	4.620	4.410	4.720	3,839,979	17,608,671	4.5856	3.218	3.211	3.218	3.072	3.287	5,513,355	3.1938	3.12%
2015-12-18	0	4.480	4.460	4.490	4.460	4.610	1,947,571	8,793,133	4.5149	3.120	3.106	3.127	3.106	3.211	2,796,278	3.1446	-3.24%
2015-12-17	0	4.630	4.620	4.630	4.400	4.730	2,824,000	13,049,520	4.6209	3.225	3.218	3.225	3.065	3.294	4,054,635	3.2184	0.00%
2015-12-16	0	4.630	4.620	4.630	4.520	4.770	2,424,000	11,242,330	4.6379	3.225	3.218	3.225	3.148	3.322	3,480,324	3.2303	-1.49%
2015-12-15	0	4.700	4.680	4.700	4.610	4.870	3,372,000	15,886,780	4.7114	3.273	3.260	3.273	3.211	3.392	4,841,441	3.2814	-2.08%
2015-12-14	0	4.800	4.800	4.850	4.350	5.180	11,100,452	52,417,674	4.7221	3.343	3.343	3.378	3.030	3.608	15,937,777	3.2889	-3.03%
2015-12-11	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2015-12-10	0	4.950	4.940	4.960	4.320	5.160	9,261,634	45,309,852	4.8922	3.448	3.441	3.455	3.009	3.594	13,297,644	3.4074	15.65%
2015-12-09	0	4.280	4.270	4.340	4.250	4.360	2,814,500	12,199,206	4.3344	2.981	2.974	3.023	2.960	3.037	4,040,995	3.0189	-0.93%
2015-12-08	0	4.320	4.300	4.340	4.270	4.380	2,836,400	12,278,642	4.3290	3.009	2.995	3.023	2.974	3.051	4,072,439	3.0151	-0.46%
2015-12-07	0	4.340	4.340	4.350	4.320	4.360	3,343,800	14,543,870	4.3495	3.023	3.023	3.030	3.009	3.037	4,800,952	3.0294	0.00%
2015-12-04	0	4.340	4.330	4.350	4.180	4.350	1,446,776	6,207,309	4.2904	3.023	3.016	3.030	2.911	3.030	2,077,248	2.9882	0.70%
2015-12-03	0	4.310	4.310	4.320	4.310	4.360	3,632,600	15,792,896	4.3475	3.002	3.002	3.009	3.002	3.037	5,215,605	3.0280	-2.05%
2015-12-02	0	4.400	4.370	4.410	4.330	4.410	4,600,600	20,066,130	4.3616	3.065	3.044	3.072	3.016	3.072	6,605,437	3.0378	1.38%
2015-12-01	0	4.340	4.330	4.350	4.320	4.480	2,514,400	10,978,030	4.3661	3.023	3.016	3.030	3.009	3.120	3,610,118	3.0409	-1.14%
2015-11-30	0	4.390	4.370	4.390	4.240	4.490	2,688,300	11,815,160	4.3950	3.058	3.044	3.058	2.953	3.127	3,859,800	3.0611	2.09%
2015-11-27	0	4.300	4.290	4.300	4.290	4.520	4,542,200	19,863,926	4.3732	2.995	2.988	2.995	2.988	3.148	6,521,588	3.0459	1.18%
2015-11-26	0	4.250	4.250	4.280	4.200	4.320	6,606,311	28,371,907	4.2947	2.960	2.960	2.981	2.925	3.009	9,485,191	2.9912	-0.47%
2015-11-25	0	4.270	4.230	4.270	4.150	4.350	2,878,000	12,230,240	4.2496	2.974	2.946	2.974	2.890	3.030	4,132,167	2.9598	0.95%
2015-11-24	0	4.230	4.210	4.230	4.080	4.230	2,518,000	10,561,500	4.1944	2.946	2.932	2.946	2.842	2.946	3,615,287	2.9213	2.67%
2015-11-23	0	4.120	4.110	4.120	4.090	4.430	4,900,000	20,612,020	4.2065	2.870	2.863	2.870	2.849	3.085	7,035,309	2.9298	-3.06%
2015-11-20	0	4.250	4.250	4.270	3.960	4.290	5,744,000	23,500,160	4.0913	2.960	2.960	2.974	2.758	2.988	8,247,105	2.8495	7.59%
2015-11-19	0	3.950	3.930	3.950	3.900	4.010	4,442,000	17,523,440	3.9449	2.751	2.737	2.751	2.716	2.793	6,377,723	2.7476	1.80%
2015-11-18	0	3.880	3.860	3.890	3.860	3.930	584,000	2,266,020	3.8802	2.702	2.688	2.709	2.688	2.737	838,494	2.7025	0.00%
2015-11-17	0	3.880	3.880	3.900	3.830	3.930	1,444,000	5,622,000	3.8934	2.702	2.702	2.716	2.668	2.737	2,073,262	2.7117	1.31%
2015-11-16	0	3.830	3.830	3.890	3.810	3.900	1,024,000	3,957,620	3.8649	2.668	2.668	2.709	2.654	2.716	1,470,236	2.6918	-1.79%
2015-11-13	0	3.900	3.890	3.900	3.630	3.910	1,428,600	5,491,374	3.8439	2.716	2.709	2.716	2.528	2.723	2,051,151	2.6772	4.00%
2015-11-12	0	3.750	3.750	3.760	3.530	3.760	1,528,600	5,598,808	3.6627	2.612	2.612	2.619	2.459	2.619	2,194,729	2.5510	2.46%
2015-11-11	0	3.660	3.650	3.660	3.620	3.710	1,043,440	3,808,699	3.6501	2.549	2.542	2.549	2.521	2.584	1,498,147	2.5423	-1.35%
2015-11-10	0	3.710	3.700	3.710	3.700	3.800	1,728,800	6,453,082	3.7327	2.584	2.577	2.584	2.577	2.647	2,482,172	2.5998	-0.54%
2015-11-09	0	3.730	3.730	3.750	3.730	3.970	2,056,000	7,854,540	3.8203	2.598	2.598	2.612	2.598	2.765	2,951,958	2.6608	-5.09%
2015-11-06	0	3.930	3.930	3.960	3.840	3.990	1,960,600	7,729,034	3.9422	2.737	2.737	2.758	2.675	2.779	2,814,985	2.7457	0.26%
2015-11-05	0	3.920	3.920	3.930	3.760	3.940	2,542,800	9,819,640	3.8617	2.730	2.730	2.737	2.619	2.744	3,650,894	2.6897	-1.01%
2015-11-04	0	3.960	3.950	3.960	3.660	4.050	7,309,000	28,173,700	3.8547	2.758	2.751	2.758	2.549	2.821	10,494,096	2.6847	5.88%
2015-11-03	0	3.740	3.740	3.750	3.560	3.760	8,087,700	29,944,356	3.7025	2.605	2.605	2.612	2.479	2.619	11,612,136	2.5787	3.31%
2015-11-02	0	3.620	3.620	3.650	3.400	3.650	4,213,000	14,877,150	3.5312	2.521	2.521	2.542	2.368	2.542	6,048,930	2.4595	4.32%
2015-10-30	0	3.470	3.420	3.470	3.290	3.470	5,758,800	19,508,054	3.3875	2.417	2.382	2.417	2.291	2.417	8,268,354	2.3594	2.06%
2015-10-29	0	3.400	3.380	3.400	3.310	3.400	1,883,000	6,320,670	3.3567	2.368	2.354	2.368	2.305	2.368	2,703,569	2.3379	0.00%
2015-10-28	0	3.400	3.390	3.400	3.300	3.400	2,904,464	9,729,936	3.3500	2.368	2.361	2.368	2.298	2.368	4,170,163	2.3332	3.66%
2015-10-27	0	3.280	3.270	3.280	3.200	3.330	2,815,500	9,163,545	3.2547	2.284	2.278	2.284	2.229	2.319	4,042,431	2.2668	-2.09%
2015-10-26	0	3.350	3.340	3.360	3.230	3.400	2,082,600	6,975,738	3.3495	2.333	2.326	2.340	2.250	2.368	2,990,150	2.3329	-1.47%
2015-10-23	0	3.400	3.390	3.400	3.390	3.600	7,526,000	26,107,650	3.4690	2.368	2.361	2.368	2.361	2.507	10,805,660	2.4161	-5.56%
2015-10-22	0	3.600	3.590	3.620	3.480	3.650	2,250,400	8,069,504	3.5858	2.507	2.500	2.521	2.424	2.542	3,231,073	2.4975	-2.70%
2015-10-20	0	3.700	3.680	3.700	3.630	3.770	1,020,243	3,762,060	3.6874	2.577	2.563	2.577	2.528	2.626	1,464,842	2.5682	0.27%
2015-10-19	0	3.690	3.680	3.700	3.670	3.800	1,048,193	3,877,178	3.6989	2.570	2.563	2.577	2.556	2.647	1,504,972	2.5762	-1.60%
2015-10-16	0	3.750	3.750	3.760	3.500	3.760	4,652,000	16,826,310	3.6170	2.612	2.612	2.619	2.438	2.619	6,679,236	2.5192	4.75%
2015-10-15	0	3.580	3.570	3.590	3.500	3.630	1,071,000	3,806,990	3.5546	2.493	2.486	2.500	2.438	2.528	1,537,717	2.4757	1.42%
2015-10-14	0	3.530	3.510	3.550	3.370	3.600	2,434,000	8,484,634	3.4859	2.459	2.445	2.473	2.347	2.507	3,494,682	2.4279	2.32%
2015-10-13	0	3.450	3.440	3.450	3.410	3.600	5,023,732	17,435,928	3.4707	2.403	2.396	2.403	2.375	2.507	7,212,960	2.4173	-5.74%
2015-10-12	0	3.660	3.660	3.700	3.530	3.730	3,324,158	12,272,073	3.6918	2.549	2.549	2.577	2.459	2.598	4,772,751	2.5713	1.95%
2015-10-09	0	3.590	3.560	3.590	3.550	3.680	1,974,200	7,138,312	3.6158	2.500	2.479	2.500	2.473	2.563	2,834,512	2.5184	-0.28%
2015-10-08	0	3.600	3.580	3.600	3.560	3.810	6,048,000	22,075,118	3.6500	2.507	2.493	2.507	2.479	2.654	8,683,581	2.5422	-6.49%
2015-10-07	0	3.850	3.840	3.850	3.610	3.860	4,422,000	16,880,902	3.8175	2.681	2.675	2.681	2.514	2.688	6,349,007	2.6588	2.12%
2015-10-06	0	3.770	3.760	3.770	3.740	3.870	788,400	2,979,576	3.7793	2.626	2.619	2.626	2.605	2.695	1,131,967	2.6322	-1.82%
2015-10-05	0	3.840	3.830	3.850	3.800	3.970	1,513,700	5,840,340	3.8583	2.675	2.668	2.681	2.647	2.765	2,173,336	2.6873	-0.26%
2015-10-02	0	3.850	3.810	3.850	3.630	3.850	2,328,435	8,789,429	3.7748	2.681	2.654	2.681	2.528	2.681	3,343,114	2.6291	10.63%
2015-09-30	0	3.480	3.450	3.490	3.450	3.530	1,192,000	4,157,900	3.4882	2.424	2.403	2.431	2.403	2.459	1,711,447	2.4295	0.87%
2015-09-29	0	3.450	3.430	3.490	3.420	3.690	967,177	3,346,981	3.4606	2.403	2.389	2.431	2.382	2.570	1,388,651	2.4102	-3.36%
2015-09-25	0	3.570	3.570	3.580	3.520	3.640	534,000	1,912,080	3.5807	2.486	2.486	2.493	2.452	2.535	766,705	2.4939	-1.11%
2015-09-24	0	3.610	3.590	3.610	3.530	3.630	636,627	2,286,793	3.5920	2.514	2.500	2.514	2.459	2.528	914,055	2.5018	1.69%
2015-09-23	0	3.550	3.520	3.570	3.480	3.620	1,434,000	5,046,680	3.5193	2.473	2.452	2.486	2.424	2.521	2,058,905	2.4511	-1.66%
2015-09-22	0	3.610	3.610	3.630	3.600	3.710	319,000	1,164,600	3.6508	2.514	2.514	2.528	2.507	2.584	458,013	2.5427	-1.63%
2015-09-21	0	3.670	3.640	3.670	3.520	3.690	816,000	2,968,960	3.6384	2.556	2.535	2.556	2.452	2.570	1,171,594	2.5341	-1.34%
2015-09-18	0	3.720	3.680	3.740	3.680	3.830	1,648,569	6,167,476	3.7411	2.591	2.563	2.605	2.563	2.668	2,366,978	2.6056	-1.33%
2015-09-17	0	3.770	3.750	3.770	3.650	3.840	510,800	1,926,197	3.7709	2.626	2.612	2.626	2.542	2.675	733,395	2.6264	-0.79%
2015-09-16	0	3.800	3.780	3.810	3.760	3.840	686,000	2,606,380	3.7994	2.647	2.633	2.654	2.619	2.675	984,943	2.6462	2.70%
2015-09-15	0	3.700	3.700	3.720	3.700	3.850	303,600	1,141,876	3.7611	2.577	2.577	2.591	2.577	2.681	435,902	2.6196	-1.33%
2015-09-14	0	3.750	3.750	3.760	3.710	3.850	1,210,200	4,562,734	3.7702	2.612	2.612	2.619	2.584	2.681	1,737,578	2.6259	-0.53%
2015-09-11	0	3.770	3.770	3.790	3.560	3.830	1,628,000	6,145,852	3.7751	2.626	2.626	2.640	2.479	2.668	2,337,445	2.6293	3.29%
2015-09-10	0	3.650	3.650	3.660	3.530	3.830	2,692,200	9,921,332	3.6852	2.542	2.542	2.549	2.459	2.668	3,865,400	2.5667	-4.45%
2015-09-09	0	3.820	3.800	3.820	3.630	3.850	2,174,000	8,223,960	3.7829	2.661	2.647	2.661	2.528	2.681	3,121,380	2.6347	3.24%
2015-09-08	0	3.700	3.680	3.700	3.360	3.780	2,390,000	8,578,440	3.5893	2.577	2.563	2.577	2.340	2.633	3,431,508	2.4999	10.78%
2015-09-07	0	3.340	3.340	3.350	3.160	3.440	1,336,100	4,490,500	3.3609	2.326	2.326	2.333	2.201	2.396	1,918,342	2.3408	1.21%
2015-09-04	0	3.300	3.290	3.310	3.240	3.360	785,200	2,580,904	3.2869	2.298	2.291	2.305	2.257	2.340	1,127,372	2.2893	-0.30%
2015-09-02	0	3.310	3.310	3.330	3.160	3.370	1,325,200	4,351,040	3.2833	2.305	2.305	2.319	2.201	2.347	1,902,692	2.2868	0.30%
2015-09-01	0	3.300	3.280	3.300	3.270	3.540	1,944,000	6,499,280	3.3433	2.298	2.284	2.298	2.278	2.466	2,791,151	2.3285	-5.17%
2015-08-31	0	3.480	3.460	3.500	3.430	3.670	1,852,000	6,517,200	3.5190	2.424	2.410	2.438	2.389	2.556	2,659,060	2.4509	-1.69%
2015-08-28	0	3.540	3.530	3.540	3.530	3.760	1,977,800	7,190,692	3.6357	2.466	2.459	2.466	2.459	2.619	2,839,680	2.5322	-1.12%
2015-08-27	0	3.580	3.570	3.600	3.300	3.640	2,786,000	9,813,680	3.5225	2.493	2.486	2.507	2.298	2.535	4,000,076	2.4534	4.99%
2015-08-26	0	3.410	3.400	3.410	3.070	3.410	7,158,400	23,237,944	3.2462	2.375	2.368	2.375	2.138	2.375	10,277,868	2.2610	10.71%
2015-08-25	0	3.080	3.070	3.080	3.050	3.420	6,094,558	19,739,351	3.2388	2.145	2.138	2.145	2.124	2.382	8,750,428	2.2558	-4.05%
2015-08-24	0	3.210	3.200	3.210	3.180	3.800	5,478,658	18,539,253	3.3839	2.236	2.229	2.236	2.215	2.647	7,866,133	2.3568	-18.73%
2015-08-21	0	3.950	3.940	3.950	3.930	4.030	10,428,302	41,562,192	3.9855	2.751	2.744	2.751	2.737	2.807	14,972,719	2.7759	-1.25%
2015-08-20	0	4.000	4.000	4.010	3.990	4.060	3,169,000	12,682,560	4.0021	2.786	2.786	2.793	2.779	2.828	4,549,978	2.7874	-1.72%
2015-08-19	0	4.070	4.040	4.080	3.990	4.150	4,046,400	16,305,544	4.0296	2.835	2.814	2.842	2.779	2.890	5,809,729	2.8066	1.50%
2015-08-18	0	4.010	4.000	4.010	4.000	4.400	1,814,000	7,497,500	4.1331	2.793	2.786	2.793	2.786	3.065	2,604,500	2.8787	-5.65%
2015-08-17	0	4.250	4.240	4.260	4.230	4.330	1,341,000	5,732,320	4.2747	2.960	2.953	2.967	2.946	3.016	1,925,377	2.9772	-2.07%
2015-08-14	0	4.340	4.310	4.350	4.110	4.390	4,268,850	18,192,162	4.2616	3.023	3.002	3.030	2.863	3.058	6,129,118	2.9682	6.90%
2015-08-13	0	4.060	4.060	4.070	3.720	4.170	11,748,200	46,013,314	3.9166	2.828	2.828	2.835	2.591	2.904	16,867,799	2.7279	4.64%
2015-08-12	0	3.880	3.860	3.880	3.810	4.020	5,110,000	20,065,950	3.9268	2.702	2.688	2.702	2.654	2.800	7,336,822	2.7350	-3.00%
2015-08-11	0	4.000	3.990	4.000	3.940	4.070	3,530,000	14,114,480	3.9984	2.786	2.779	2.786	2.744	2.835	5,068,294	2.7849	0.50%
2015-08-10	0	3.980	3.970	4.000	3.900	4.020	2,215,400	8,772,510	3.9598	2.772	2.765	2.786	2.716	2.800	3,180,821	2.7579	0.25%
2015-08-07	0	3.970	3.930	3.970	3.890	4.030	2,838,000	11,249,090	3.9637	2.765	2.737	2.765	2.709	2.807	4,074,736	2.7607	-0.75%
2015-08-06	0	4.000	4.000	4.010	3.960	4.100	2,523,400	10,082,586	3.9956	2.786	2.786	2.793	2.758	2.856	3,623,040	2.7829	-1.23%
2015-08-05	0	4.050	4.020	4.050	3.950	4.110	1,028,800	4,143,874	4.0279	2.821	2.800	2.821	2.751	2.863	1,477,128	2.8054	0.50%
2015-08-04	0	4.030	4.010	4.030	3.870	4.110	1,793,000	7,218,010	4.0257	2.807	2.793	2.807	2.695	2.863	2,574,349	2.8038	1.26%
2015-08-03	0	3.980	3.980	4.000	3.900	4.030	2,382,200	9,521,068	3.9968	2.772	2.772	2.786	2.716	2.807	3,420,309	2.7837	-0.50%
2015-07-31	0	4.000	3.970	4.000	3.940	4.040	1,973,200	7,876,424	3.9917	2.786	2.765	2.786	2.744	2.814	2,833,076	2.7802	0.50%
2015-07-30	0	3.980	3.980	3.990	3.960	4.160	2,162,200	8,692,026	4.0200	2.772	2.772	2.779	2.758	2.897	3,104,438	2.7999	-2.69%
2015-07-29	0	4.090	4.080	4.100	4.000	4.140	3,310,000	13,475,210	4.0711	2.849	2.842	2.856	2.786	2.883	4,752,423	2.8354	2.25%
2015-07-28	0	4.000	3.990	4.030	3.800	4.300	2,806,000	11,466,380	4.0864	2.786	2.779	2.807	2.647	2.995	4,028,791	2.8461	-3.61%
2015-07-27	0	4.150	4.120	4.160	3.980	4.470	7,108,100	30,475,429	4.2874	2.890	2.870	2.897	2.772	3.113	10,205,649	2.9861	-7.16%
2015-07-24	0	4.470	4.450	4.470	4.370	4.650	3,470,800	15,787,428	4.5486	3.113	3.099	3.113	3.044	3.239	4,983,296	3.1681	-0.22%
2015-07-23	0	4.480	4.470	4.490	4.300	4.490	1,820,700	8,054,322	4.4238	3.120	3.113	3.127	2.995	3.127	2,614,120	3.0811	1.59%
2015-07-22	0	4.410	4.400	4.420	4.340	4.490	1,896,899	8,330,152	4.3915	3.072	3.065	3.078	3.023	3.127	2,723,525	3.0586	-0.68%
2015-07-21	0	4.440	4.430	4.450	4.370	4.460	787,200	3,479,682	4.4203	3.092	3.085	3.099	3.044	3.106	1,130,244	3.0787	0.68%
2015-07-20	0	4.410	4.400	4.440	4.320	4.510	1,722,400	7,592,480	4.4081	3.072	3.065	3.092	3.009	3.141	2,472,983	3.0702	0.46%
2015-07-17	0	4.390	4.390	4.400	4.360	4.430	724,600	3,188,908	4.4009	3.058	3.058	3.065	3.037	3.085	1,040,364	3.0652	1.39%
2015-07-16	0	4.330	4.330	4.350	4.060	4.380	2,452,600	10,419,442	4.2483	3.016	3.016	3.030	2.828	3.051	3,521,387	2.9589	3.84%
2015-07-15	0	4.170	4.140	4.150	4.000	4.430	3,610,000	15,034,160	4.1646	2.904	2.883	2.890	2.786	3.085	5,183,156	2.9006	-5.01%
2015-07-14	0	4.390	4.360	4.390	4.300	4.600	3,245,502	14,461,511	4.4559	3.058	3.037	3.058	2.995	3.204	4,659,818	3.1034	-1.13%
2015-07-13	0	4.440	4.420	4.450	4.110	4.450	2,608,400	11,335,154	4.3456	3.092	3.078	3.099	2.863	3.099	3,745,081	3.0267	2.07%
2015-07-10	0	4.350	4.320	4.360	4.300	4.790	9,333,600	41,867,584	4.4857	3.030	3.009	3.037	2.995	3.336	13,400,971	3.1242	0.00%
2015-07-09	0	4.350	4.350	4.360	3.340	4.480	11,003,711	44,097,083	4.0075	3.030	3.030	3.037	2.326	3.120	15,798,878	2.7912	22.88%
2015-07-08	0	3.540	3.520	3.550	2.930	3.650	28,516,000	94,344,524	3.3085	2.466	2.452	2.473	2.041	2.542	40,942,625	2.3043	-4.07%
2015-07-07	0	3.690	3.690	3.710	3.600	3.950	19,911,676	75,457,686	3.7896	2.570	2.570	2.584	2.507	2.751	28,588,732	2.6394	-5.63%
2015-07-06	0	3.910	3.910	3.920	3.500	5.150	13,350,000	54,433,902	4.0774	2.723	2.723	2.730	2.438	3.587	19,167,627	2.8399	-17.34%
2015-07-03	0	4.730	4.710	4.740	4.650	5.020	5,625,600	26,785,858	4.7614	3.294	3.280	3.301	3.239	3.496	8,077,109	3.3163	-5.78%
2015-07-02	0	5.020	5.000	5.050	4.900	5.300	5,076,400	25,453,330	5.0141	3.496	3.482	3.517	3.413	3.691	7,288,580	3.4922	-4.20%
2015-06-30	0	5.240	5.230	5.240	4.810	5.360	7,205,948	36,637,850	5.0844	3.650	3.643	3.650	3.350	3.733	10,346,136	3.5412	1.55%
2015-06-29	0	5.160	5.050	5.170	4.560	5.460	9,189,600	46,231,548	5.0309	3.594	3.517	3.601	3.176	3.803	13,194,219	3.5039	-6.01%
2015-06-26	0	5.490	5.460	5.480	5.050	5.610	10,372,009	55,866,378	5.3863	3.824	3.803	3.817	3.517	3.907	14,891,895	3.7515	-1.96%
2015-06-25	0	5.600	5.570	5.600	5.560	5.800	2,872,000	16,162,320	5.6275	3.900	3.879	3.900	3.872	4.040	4,123,552	3.9195	-1.75%
2015-06-24	0	5.700	5.680	5.710	5.630	5.890	3,655,400	20,909,906	5.7203	3.970	3.956	3.977	3.921	4.102	5,248,340	3.9841	-3.23%
2015-06-23	0	5.890	5.880	5.900	5.580	5.930	4,200,666	24,520,946	5.8374	4.102	4.095	4.109	3.886	4.130	6,031,221	4.0657	4.62%
2015-06-22	0	5.630	5.620	5.650	5.550	5.730	1,471,000	8,307,424	5.6475	3.921	3.914	3.935	3.866	3.991	2,112,028	3.9334	-0.53%
2015-06-19	0	5.660	5.640	5.710	5.620	5.790	2,986,039	17,068,036	5.7159	3.942	3.928	3.977	3.914	4.033	4,287,287	3.9811	-0.70%
2015-06-18	0	5.700	5.690	5.700	5.610	5.750	2,834,600	16,150,994	5.6978	3.970	3.963	3.970	3.907	4.005	4,069,854	3.9684	-0.18%
2015-06-17	0	5.710	5.700	5.710	5.510	5.760	2,093,200	11,851,592	5.6619	3.977	3.970	3.977	3.838	4.012	3,005,369	3.9435	1.96%
2015-06-16	0	5.600	5.590	5.600	5.510	5.970	6,196,476	34,851,882	5.6245	3.900	3.893	3.900	3.838	4.158	8,896,760	3.9174	-6.20%
2015-06-15	0	5.970	5.970	6.000	5.820	6.090	3,778,000	22,659,880	5.9979	4.158	4.158	4.179	4.054	4.242	5,424,367	4.1774	0.34%
2015-06-12	0	5.950	5.940	5.970	5.820	6.050	4,884,400	29,022,138	5.9418	4.144	4.137	4.158	4.054	4.214	7,012,911	4.1384	2.06%
2015-06-11	0	5.830	5.820	5.840	5.730	6.120	4,836,600	28,312,720	5.8538	4.061	4.054	4.067	3.991	4.262	6,944,280	4.0771	-0.34%
2015-06-10	0	5.850	5.840	5.850	5.610	6.260	12,225,000	71,925,654	5.8835	4.074	4.067	4.074	3.907	4.360	17,552,377	4.0978	0.00%
2015-06-09	0	5.850	5.830	5.850	5.650	6.220	7,139,400	41,371,696	5.7948	4.074	4.061	4.074	3.935	4.332	10,250,588	4.0360	-2.99%
2015-06-08	0	6.030	6.010	6.030	5.900	6.240	8,549,600	51,620,988	6.0378	4.200	4.186	4.200	4.109	4.346	12,275,322	4.2053	-2.43%
2015-06-05	0	6.180	6.150	6.180	6.110	6.740	6,162,200	39,078,868	6.3417	4.304	4.283	4.304	4.256	4.694	8,847,547	4.4169	-3.89%
2015-06-04	0	6.430	6.430	6.440	6.320	6.730	2,920,800	18,921,072	6.4780	4.478	4.478	4.485	4.402	4.687	4,193,618	4.5119	-3.89%
2015-06-03	0	6.690	6.670	6.690	6.570	6.730	3,015,010	20,073,979	6.6580	4.659	4.646	4.659	4.576	4.687	4,328,883	4.6372	-0.15%
2015-06-02	0	6.700	6.680	6.710	6.560	6.820	3,442,054	22,951,013	6.6678	4.666	4.653	4.673	4.569	4.750	4,942,023	4.6441	-0.89%
2015-06-01	0	6.760	6.750	6.760	6.670	7.000	6,540,400	44,224,260	6.7617	4.708	4.701	4.708	4.646	4.875	9,390,558	4.7094	-2.03%
2015-05-29	0	6.900	6.850	6.910	6.630	7.030	9,459,472	65,049,825	6.8767	4.806	4.771	4.813	4.618	4.896	13,581,695	4.7895	1.77%
2015-05-28	0	6.780	6.720	6.780	6.470	7.060	7,534,200	50,718,974	6.7318	4.722	4.680	4.722	4.506	4.917	10,817,433	4.6886	-3.97%
2015-05-27	0	7.060	7.080	7.090	6.840	7.150	3,872,200	27,074,512	6.9920	4.917	4.931	4.938	4.764	4.980	5,559,617	4.8699	-1.81%
2015-05-26	0	7.190	7.160	7.190	7.010	7.400	13,041,900	93,356,518	7.1582	5.008	4.987	5.008	4.882	5.154	18,725,264	4.9856	0.00%
2015-05-22	0	7.190	7.190	7.210	6.600	7.230	6,538,310	45,810,527	7.0065	5.008	5.008	5.022	4.597	5.036	9,387,557	4.8799	6.20%
2015-05-21	0	6.770	6.770	6.780	6.760	7.080	3,947,479	27,052,636	6.8531	4.715	4.715	4.722	4.708	4.931	5,667,701	4.7731	-4.65%
2015-05-20	0	7.100	7.070	7.100	6.950	7.480	10,224,461	72,896,534	7.1296	4.945	4.924	4.945	4.841	5.210	14,680,049	4.9657	0.00%
2015-05-19	0	7.100	7.120	7.130	7.000	7.920	23,816,847	179,799,982	7.5493	4.945	4.959	4.966	4.875	5.516	34,195,688	5.2580	-3.40%
2015-05-18	0	7.350	7.330	7.400	6.680	7.500	15,796,116	113,911,002	7.2113	5.119	5.105	5.154	4.653	5.224	22,679,705	5.0226	7.93%
2015-05-15	0	6.810	6.810	6.820	6.590	6.820	9,197,400	61,978,096	6.7387	4.743	4.743	4.750	4.590	4.750	13,205,418	4.6934	1.34%
2015-05-14	0	6.720	6.710	6.730	6.480	6.980	15,669,628	106,052,202	6.7680	4.680	4.673	4.687	4.513	4.861	22,498,096	4.7138	3.54%
2015-05-13	0	6.490	6.470	6.490	6.200	6.850	13,700,632	89,292,021	6.5174	4.520	4.506	4.520	4.318	4.771	19,671,056	4.5393	1.56%
2015-05-12	0	6.390	6.360	6.420	5.760	6.600	11,984,141	75,696,586	6.3164	4.451	4.430	4.471	4.012	4.597	17,206,557	4.3993	10.36%
2015-05-11	0	5.790	5.750	5.790	5.600	5.840	11,656,000	66,706,878	5.7230	4.033	4.005	4.033	3.900	4.067	16,735,420	3.9860	2.12%
2015-05-08	0	5.670	5.660	5.670	5.530	5.840	9,689,989	54,874,038	5.6630	3.949	3.942	3.949	3.852	4.067	13,912,666	3.9442	1.25%
2015-05-07	0	5.600	5.620	5.630	5.410	5.960	9,798,686	54,917,618	5.6046	3.900	3.914	3.921	3.768	4.151	14,068,731	3.9035	-4.92%
2015-05-06	0	5.890	5.890	5.900	5.850	6.020	3,549,098	21,060,833	5.9341	4.102	4.102	4.109	4.074	4.193	5,095,714	4.1330	-2.48%
2015-05-05	0	6.040	6.010	6.040	5.840	6.340	6,148,400	36,845,958	5.9928	4.207	4.186	4.207	4.067	4.416	8,827,733	4.1739	-2.58%
2015-05-04	0	6.200	6.190	6.200	6.040	6.350	5,614,500	34,668,966	6.1749	4.318	4.311	4.318	4.207	4.423	8,061,172	4.3007	-2.82%
2015-04-30	0	6.380	6.370	6.380	6.300	6.560	7,076,735	45,370,909	6.4113	4.444	4.437	4.444	4.388	4.569	10,160,615	4.4654	-1.20%
2015-04-29	0	6.510	6.500	6.510	6.400	6.670	3,725,300	24,302,573	6.5237	4.497	4.490	4.497	4.421	4.608	5,392,437	4.5068	-2.11%
2015-04-28	0	6.650	6.630	6.680	6.500	6.710	5,150,186	33,881,966	6.5788	4.594	4.580	4.615	4.490	4.636	7,454,984	4.5449	-0.30%
2015-04-27	0	6.670	6.670	6.690	6.620	6.900	13,663,129	91,994,227	6.7330	4.608	4.608	4.622	4.573	4.767	19,777,619	4.6514	-1.33%
2015-04-24	0	6.760	6.750	6.760	6.620	7.450	14,715,811	100,057,479	6.7993	4.670	4.663	4.670	4.573	5.147	21,301,394	4.6972	-6.63%
2015-04-23	0	7.240	7.210	7.250	6.940	7.310	8,441,952	60,489,156	7.1653	5.002	4.981	5.009	4.794	5.050	12,219,873	4.9501	3.13%
2015-04-22	0	7.020	7.020	7.040	6.860	7.110	3,091,900	21,602,688	6.9869	4.850	4.850	4.863	4.739	4.912	4,475,579	4.8268	-0.71%
2015-04-21	0	7.070	7.050	7.080	6.640	7.090	5,470,754	37,475,016	6.8501	4.884	4.870	4.891	4.587	4.898	7,919,012	4.7323	4.59%
2015-04-20	0	6.760	6.750	6.770	6.510	6.940	4,940,809	33,287,583	6.7373	4.670	4.663	4.677	4.497	4.794	7,151,908	4.6544	-2.87%
2015-04-17	0	6.960	6.980	6.990	6.820	7.280	8,563,665	59,774,762	6.9800	4.808	4.822	4.829	4.712	5.029	12,396,055	4.8221	-4.13%
2015-04-16	0	7.260	7.260	7.280	7.050	7.290	8,066,704	57,655,200	7.1473	5.015	5.015	5.029	4.870	5.036	11,676,695	4.9376	-0.27%
2015-04-15	0	7.280	7.280	7.290	7.220	7.630	6,207,414	46,050,162	7.4186	5.029	5.029	5.036	4.988	5.271	8,985,341	5.1250	-3.06%
2015-04-14	0	7.510	7.500	7.520	7.230	7.770	10,593,197	79,095,299	7.4666	5.188	5.181	5.195	4.995	5.368	15,333,838	5.1582	0.13%
2015-04-13	0	7.500	7.500	7.520	7.170	7.520	11,063,010	80,735,433	7.2978	5.181	5.181	5.195	4.953	5.195	16,013,901	5.0416	4.60%
2015-04-10	0	7.170	7.160	7.210	7.050	7.500	11,800,544	84,822,821	7.1880	4.953	4.946	4.981	4.870	5.181	17,081,494	4.9658	-3.24%
2015-04-09	0	7.410	7.400	7.410	6.840	8.880	22,521,465	172,926,914	7.6783	5.119	5.112	5.119	4.725	6.135	32,600,215	5.3045	2.49%
2015-04-08	0	7.230	7.240	7.250	6.570	7.680	16,081,282	115,096,939	7.1572	4.995	5.002	5.009	4.539	5.306	23,277,938	4.9445	9.88%
2015-04-02	0	6.580	6.560	6.570	6.220	6.610	9,596,100	62,310,838	6.4934	4.546	4.532	4.539	4.297	4.566	13,890,523	4.4859	0.30%
2015-04-01	0	6.560	6.510	6.520	6.120	6.580	10,734,114	69,294,254	6.4555	4.532	4.497	4.504	4.228	4.546	15,537,818	4.4597	5.30%
2015-03-31	0	6.230	6.200	6.250	5.980	6.330	15,520,683	97,094,474	6.2558	4.304	4.283	4.318	4.131	4.373	22,466,461	4.3218	4.36%
2015-03-30	0	5.970	5.940	5.970	5.470	5.990	11,949,601	68,815,471	5.7588	4.124	4.104	4.124	3.779	4.138	17,297,257	3.9784	10.35%
2015-03-27	0	5.410	5.410	5.420	5.390	5.680	7,757,600	42,734,860	5.5088	3.737	3.737	3.744	3.724	3.924	11,229,262	3.8057	-3.91%
2015-03-26	0	5.630	5.600	5.630	5.500	6.180	9,070,200	51,874,694	5.7192	3.889	3.869	3.889	3.800	4.269	13,129,273	3.9511	-7.86%
2015-03-25	0	6.110	6.110	6.120	5.930	6.150	7,023,634	42,619,440	6.0680	4.221	4.221	4.228	4.097	4.249	10,166,833	4.1920	3.21%
2015-03-24	0	5.920	5.920	5.930	5.730	5.970	6,452,146	38,015,428	5.8919	4.090	4.090	4.097	3.959	4.124	9,339,594	4.0704	2.07%
2015-03-23	0	5.800	5.800	5.810	5.660	5.810	8,750,820	50,164,163	5.7325	4.007	4.007	4.014	3.910	4.014	12,666,965	3.9602	1.40%
2015-03-20	0	5.720	5.700	5.720	5.380	5.740	9,168,493	51,776,289	5.6472	3.952	3.938	3.952	3.717	3.965	13,271,554	3.9013	4.76%
2015-03-19	0	5.460	5.450	5.460	5.380	5.480	8,609,674	46,782,890	5.4338	3.772	3.765	3.772	3.717	3.786	12,462,654	3.7538	2.44%
2015-03-18	0	5.330	5.320	5.340	5.050	5.370	6,204,708	32,460,837	5.2316	3.682	3.675	3.689	3.489	3.710	8,981,424	3.6142	4.51%
2015-03-17	0	5.100	5.100	5.110	5.000	5.170	4,667,743	23,777,275	5.0940	3.523	3.523	3.530	3.454	3.572	6,756,640	3.5191	0.00%
2015-03-16	0	5.100	5.090	5.100	4.880	5.100	4,870,400	24,510,388	5.0325	3.523	3.516	3.523	3.371	3.523	7,049,989	3.4767	2.62%
2015-03-13	0	4.970	4.950	4.970	4.850	5.090	9,949,000	49,720,180	4.9975	3.433	3.420	3.433	3.351	3.516	14,401,352	3.4525	2.69%
2015-03-12	0	4.840	4.840	4.850	4.800	4.950	2,573,242	12,496,013	4.8561	3.344	3.344	3.351	3.316	3.420	3,724,813	3.3548	-0.62%
2015-03-11	0	4.870	4.860	4.870	4.820	5.050	3,440,234	16,938,954	4.9238	3.364	3.357	3.364	3.330	3.489	4,979,799	3.4015	-1.02%
2015-03-10	0	4.920	4.910	4.920	4.480	5.150	15,752,880	76,665,096	4.8667	3.399	3.392	3.399	3.095	3.558	22,802,570	3.3621	6.96%
2015-03-09	0	4.600	4.600	4.610	4.330	4.680	8,623,505	39,553,525	4.5867	3.178	3.178	3.185	2.991	3.233	12,482,675	3.1687	4.55%
2015-03-06	0	4.400	4.380	4.390	4.300	4.450	6,184,290	27,022,175	4.3695	3.040	3.026	3.033	2.971	3.074	8,951,868	3.0186	-0.23%
2015-03-05	0	4.410	4.400	4.430	4.250	4.450	4,746,500	20,782,258	4.3784	3.047	3.040	3.060	2.936	3.074	6,870,642	3.0248	0.92%
2015-03-04	0	4.370	4.360	4.390	4.200	4.400	7,162,708	30,997,358	4.3276	3.019	3.012	3.033	2.902	3.040	10,368,145	2.9897	1.39%
2015-03-03	0	4.310	4.300	4.320	4.180	4.600	16,194,187	69,995,728	4.3223	2.978	2.971	2.984	2.888	3.178	23,441,369	2.9860	-6.10%
2015-03-02	0	4.590	4.580	4.600	4.470	4.640	4,280,745	19,579,702	4.5739	3.171	3.164	3.178	3.088	3.205	6,196,453	3.1598	-0.22%
2015-02-27	0	4.600	4.590	4.600	4.380	4.610	13,165,574	59,816,967	4.5434	3.178	3.171	3.178	3.026	3.185	19,057,399	3.1388	6.24%
2015-02-26	0	4.330	4.320	4.340	4.320	4.500	4,458,000	19,458,384	4.3648	2.991	2.984	2.998	2.984	3.109	6,453,033	3.0154	-3.13%
2015-02-25	0	4.470	4.470	4.490	4.450	4.700	5,003,600	22,750,864	4.5469	3.088	3.088	3.102	3.074	3.247	7,242,799	3.1412	-3.46%
2015-02-24	0	4.630	4.620	4.630	4.320	4.640	5,888,052	26,973,064	4.5810	3.199	3.192	3.199	2.984	3.205	8,523,058	3.1647	6.68%
2015-02-23	0	4.340	4.320	4.340	4.250	4.380	1,409,900	6,096,430	4.3240	2.998	2.984	2.998	2.936	3.026	2,040,855	2.9872	0.93%
2015-02-18	0	4.300	4.290	4.300	4.240	4.330	923,200	3,942,940	4.2709	2.971	2.964	2.971	2.929	2.991	1,336,348	2.9505	0.47%
2015-02-17	0	4.280	4.270	4.280	4.200	4.400	3,469,000	14,866,680	4.2856	2.957	2.950	2.957	2.902	3.040	5,021,438	2.9606	-2.06%
2015-02-16	0	4.370	4.350	4.380	4.300	4.490	3,813,702	16,765,970	4.3962	3.019	3.005	3.026	2.971	3.102	5,520,400	3.0371	1.16%
2015-02-13	0	4.320	4.320	4.330	4.280	4.400	9,067,000	39,468,250	4.3530	2.984	2.984	2.991	2.957	3.040	13,124,641	3.0072	-1.37%
2015-02-12	0	4.380	4.370	4.380	4.000	4.410	29,753,259	127,526,208	4.2861	3.026	3.019	3.026	2.763	3.047	43,068,364	2.9610	7.35%
2015-02-11	0	4.080	4.080	4.090	3.720	4.190	23,687,544	95,263,662	4.0217	2.819	2.819	2.826	2.570	2.895	34,288,135	2.7783	9.68%
2015-02-10	0	3.720	3.720	3.730	3.610	3.750	5,498,000	20,328,693	3.6975	2.570	2.570	2.577	2.494	2.591	7,958,451	2.5544	1.92%
2015-02-09	0	3.650	3.640	3.650	3.520	3.690	5,067,000	18,406,270	3.6326	2.522	2.515	2.522	2.432	2.549	7,334,571	2.5095	1.67%
2015-02-06	0	3.590	3.570	3.590	3.480	3.620	2,677,071	9,617,598	3.5926	2.480	2.466	2.480	2.404	2.501	3,875,107	2.4819	1.99%
2015-02-05	0	3.520	3.520	3.530	3.460	3.630	2,054,646	7,216,883	3.5125	2.432	2.432	2.439	2.390	2.508	2,974,136	2.4265	-2.49%
2015-02-04	0	3.610	3.600	3.610	3.500	3.610	5,696,000	20,438,940	3.5883	2.494	2.487	2.494	2.418	2.494	8,245,060	2.4789	3.14%
2015-02-03	0	3.500	3.480	3.500	3.410	3.520	3,247,600	11,335,174	3.4903	2.418	2.404	2.418	2.356	2.432	4,700,958	2.4112	2.04%
2015-02-02	0	3.430	3.410	3.440	3.310	3.470	1,975,000	6,730,480	3.4078	2.370	2.356	2.376	2.287	2.397	2,858,847	2.3543	0.88%
2015-01-30	0	3.400	3.390	3.400	3.240	3.430	2,984,000	9,937,100	3.3301	2.349	2.342	2.349	2.238	2.370	4,319,392	2.3006	4.62%
2015-01-29	0	3.250	3.250	3.270	3.190	3.270	820,000	2,646,560	3.2275	2.245	2.245	2.259	2.204	2.259	1,186,964	2.2297	-1.22%
2015-01-28	0	3.290	3.270	3.290	3.210	3.290	934,300	3,027,563	3.2405	2.273	2.259	2.273	2.218	2.273	1,352,416	2.2386	1.23%
2015-01-27	0	3.250	3.240	3.250	3.150	3.250	2,155,900	6,902,225	3.2016	2.245	2.238	2.245	2.176	2.245	3,120,703	2.2118	1.88%
2015-01-26	0	3.190	3.180	3.220	3.160	3.250	1,595,000	5,083,890	3.1874	2.204	2.197	2.224	2.183	2.245	2,308,790	2.2020	-1.54%
2015-01-23	0	3.240	3.240	3.250	3.180	3.340	987,800	3,197,142	3.2366	2.238	2.238	2.245	2.197	2.307	1,429,858	2.2360	-2.11%
2015-01-22	0	3.310	3.320	3.340	3.200	3.380	1,449,200	4,824,994	3.3294	2.287	2.294	2.307	2.211	2.335	2,097,742	2.3001	1.85%
2015-01-21	0	3.250	3.240	3.260	3.150	3.390	1,513,000	4,904,420	3.2415	2.245	2.238	2.252	2.176	2.342	2,190,094	2.2394	1.88%
2015-01-20	0	3.190	3.190	3.210	3.110	3.220	1,126,200	3,578,816	3.1778	2.204	2.204	2.218	2.149	2.224	1,630,194	2.1953	1.92%
2015-01-19	0	3.130	3.130	3.150	3.020	3.140	3,479,000	10,662,300	3.0648	2.162	2.162	2.176	2.086	2.169	5,035,913	2.1173	-1.26%
2015-01-16	0	3.170	3.170	3.180	3.150	3.280	3,361,000	10,720,050	3.1895	2.190	2.190	2.197	2.176	2.266	4,865,106	2.2035	-2.76%
2015-01-15	0	3.260	3.260	3.270	3.250	3.350	1,878,600	6,159,428	3.2787	2.252	2.252	2.259	2.245	2.314	2,719,306	2.2651	-2.10%
2015-01-14	0	3.330	3.330	3.340	3.250	3.360	2,459,000	8,119,830	3.3021	2.300	2.300	2.307	2.245	2.321	3,559,446	2.2812	0.91%
2015-01-13	0	3.300	3.300	3.310	3.240	3.360	1,802,800	5,929,156	3.2889	2.280	2.280	2.287	2.238	2.321	2,609,585	2.2721	-0.30%
2015-01-12	0	3.310	3.310	3.340	3.290	3.450	3,259,000	10,879,930	3.3384	2.287	2.287	2.307	2.273	2.383	4,717,460	2.3063	-4.34%
2015-01-09	0	3.460	3.450	3.480	3.400	3.500	1,544,566	5,337,922	3.4559	2.390	2.383	2.404	2.349	2.418	2,235,786	2.3875	-0.29%
2015-01-08	0	3.470	3.460	3.490	3.430	3.590	1,872,000	6,497,500	3.4709	2.397	2.390	2.411	2.370	2.480	2,709,753	2.3978	1.17%
2015-01-07	0	3.430	3.420	3.430	3.360	3.460	1,674,800	5,743,066	3.4291	2.370	2.363	2.370	2.321	2.390	2,424,302	2.3690	1.78%
2015-01-06	0	3.370	3.360	3.380	3.210	3.500	5,031,250	16,940,980	3.3672	2.328	2.321	2.335	2.218	2.418	7,282,823	2.3262	-3.71%
2015-01-05	0	3.500	3.500	3.510	3.470	3.640	2,171,000	7,735,088	3.5629	2.418	2.418	2.425	2.397	2.515	3,142,561	2.4614	-4.11%
2015-01-02	0	3.650	3.650	3.670	3.500	3.780	4,348,000	15,917,640	3.6609	2.522	2.522	2.535	2.418	2.611	6,293,806	2.5291	4.58%
2014-12-31	0	3.490	3.480	3.490	3.400	3.530	2,252,000	7,851,960	3.4867	2.411	2.404	2.411	2.349	2.439	3,259,809	2.4087	1.45%
2014-12-30	0	3.440	3.420	3.440	3.410	3.550	1,704,513	5,907,094	3.4656	2.376	2.363	2.376	2.356	2.452	2,467,312	2.3941	-1.99%
2014-12-29	0	3.510	3.490	3.510	3.390	3.600	2,621,724	9,207,405	3.5120	2.425	2.411	2.425	2.342	2.487	3,794,991	2.4262	-2.50%
2014-12-24	0	3.600	3.590	3.600	3.540	3.610	1,455,066	5,206,201	3.5780	2.487	2.480	2.487	2.446	2.494	2,106,234	2.4718	0.84%
2014-12-23	0	3.570	3.550	3.570	3.510	3.610	2,094,800	7,453,204	3.5580	2.466	2.452	2.466	2.425	2.494	3,032,260	2.4580	0.00%
2014-12-22	0	3.570	3.560	3.580	3.540	3.630	3,423,235	12,216,606	3.5687	2.466	2.459	2.473	2.446	2.508	4,955,193	2.4654	0.00%
2014-12-19	0	3.570	3.570	3.590	3.540	3.610	3,264,000	11,648,520	3.5688	2.466	2.466	2.480	2.446	2.494	4,724,697	2.4655	0.85%
2014-12-18	0	3.540	3.530	3.560	3.420	3.600	3,586,710	12,700,946	3.5411	2.446	2.439	2.459	2.363	2.487	5,191,826	2.4463	3.51%
2014-12-17	0	3.420	3.420	3.430	3.400	3.580	4,966,000	17,127,830	3.4490	2.363	2.363	2.370	2.349	2.473	7,188,372	2.3827	-3.12%
2014-12-16	0	3.530	3.530	3.550	3.500	3.630	4,181,814	14,936,920	3.5719	2.439	2.439	2.452	2.418	2.508	6,053,249	2.4676	-1.94%
2014-12-15	0	3.600	3.600	3.630	3.370	3.700	8,935,024	32,343,036	3.6198	2.487	2.487	2.508	2.328	2.556	12,933,604	2.5007	3.45%
2014-12-12	0	3.480	3.480	3.490	3.300	3.580	6,631,000	23,115,762	3.4860	2.404	2.404	2.411	2.280	2.473	9,598,489	2.4083	5.45%
2014-12-11	0	3.300	3.290	3.310	3.230	3.340	3,086,200	10,198,310	3.3045	2.280	2.273	2.287	2.231	2.307	4,467,329	2.2829	0.61%
2014-12-10	0	3.280	3.270	3.300	3.180	3.330	2,681,800	8,762,498	3.2674	2.266	2.259	2.280	2.197	2.300	3,881,952	2.2572	2.18%
2014-12-09	0	3.210	3.210	3.220	3.170	3.360	4,666,400	15,268,622	3.2720	2.218	2.218	2.224	2.190	2.321	6,754,696	2.2604	-4.46%
2014-12-08	0	3.360	3.360	3.370	3.200	3.370	7,017,816	23,088,950	3.2900	2.321	2.321	2.328	2.211	2.328	10,158,412	2.2729	4.67%
2014-12-05	0	3.210	3.190	3.210	3.130	3.210	6,067,976	19,291,775	3.1793	2.218	2.204	2.218	2.162	2.218	8,783,502	2.1964	0.00%
2014-12-04	0	3.210	3.200	3.210	3.150	3.210	4,047,900	12,943,732	3.1976	2.218	2.211	2.218	2.176	2.218	5,859,406	2.2091	1.26%
2014-12-03	0	3.170	3.160	3.170	3.130	3.200	2,127,790	6,724,789	3.1605	2.190	2.183	2.190	2.162	2.211	3,080,013	2.1834	-1.25%
2014-12-02	0	3.210	3.200	3.210	2.950	3.300	3,871,600	12,383,708	3.1986	2.218	2.211	2.218	2.038	2.280	5,604,209	2.2097	3.55%
2014-12-01	0	3.100	3.100	3.110	2.960	3.230	10,131,200	32,000,300	3.1586	2.142	2.142	2.149	2.045	2.231	14,665,090	2.1821	4.73%
2014-11-28	0	2.960	2.950	2.960	2.930	3.010	981,400	2,919,194	2.9745	2.045	2.038	2.045	2.024	2.079	1,420,594	2.0549	-1.66%
2014-11-27	0	3.010	3.000	3.010	3.000	3.020	1,028,400	3,092,636	3.0072	2.079	2.073	2.079	2.073	2.086	1,488,627	2.0775	0.00%
2014-11-26	0	3.010	3.010	3.020	2.980	3.020	2,099,115	6,291,094	2.9970	2.079	2.079	2.086	2.059	2.086	3,038,506	2.0705	0.67%
2014-11-25	0	2.990	2.960	2.990	2.940	2.990	1,729,000	5,125,738	2.9646	2.066	2.045	2.066	2.031	2.066	2,502,758	2.0480	0.67%
2014-11-24	0	2.970	2.950	2.970	2.900	3.000	2,758,400	8,180,308	2.9656	2.052	2.038	2.052	2.003	2.073	3,992,832	2.0487	1.37%
2014-11-21	0	2.930	2.920	2.930	2.920	2.980	1,442,000	4,236,290	2.9378	2.024	2.017	2.024	2.017	2.059	2,087,320	2.0295	-0.68%
2014-11-20	0	2.950	2.940	2.950	2.890	2.970	3,084,640	9,073,844	2.9416	2.038	2.031	2.038	1.997	2.052	4,465,070	2.0322	1.37%
2014-11-19	0	2.910	2.900	2.910	2.830	2.910	1,682,000	4,833,100	2.8734	2.010	2.003	2.010	1.955	2.010	2,434,724	1.9851	1.75%
2014-11-18	0	2.860	2.860	2.880	2.850	2.930	2,376,343	6,870,932	2.8914	1.976	1.976	1.990	1.969	2.024	3,439,798	1.9975	-1.38%
2014-11-17	0	2.900	2.900	2.910	2.890	2.980	2,378,200	6,944,596	2.9201	2.003	2.003	2.010	1.997	2.059	3,442,486	2.0173	-1.36%
2014-11-14	0	2.940	2.930	2.940	2.870	2.950	2,632,600	7,697,982	2.9241	2.031	2.024	2.031	1.983	2.038	3,810,735	2.0201	1.73%
2014-11-13	0	2.890	2.890	2.900	2.860	2.950	1,602,300	4,643,794	2.8982	1.997	1.997	2.003	1.976	2.038	2,319,357	2.0022	1.40%
2014-11-12	0	2.850	2.850	2.870	2.790	2.870	1,353,500	3,841,559	2.8382	1.969	1.969	1.983	1.927	1.983	1,959,215	1.9608	1.42%
2014-11-11	0	2.810	2.800	2.830	2.810	2.900	3,077,500	8,776,355	2.8518	1.941	1.934	1.955	1.941	2.003	4,454,735	1.9701	-2.09%
2014-11-10	0	2.870	2.860	2.870	2.780	2.900	2,195,542	6,220,001	2.8330	1.983	1.976	1.983	1.921	2.003	3,178,086	1.9572	3.24%
2014-11-07	0	2.780	2.760	2.780	2.690	2.780	950,600	2,619,396	2.7555	1.921	1.907	1.921	1.858	1.921	1,376,010	1.9036	0.72%
2014-11-06	0	2.760	2.760	2.770	2.750	2.770	1,230,000	3,393,470	2.7589	1.907	1.907	1.914	1.900	1.914	1,780,447	1.9060	0.73%
2014-11-05	0	2.740	2.740	2.750	2.720	2.750	1,632,900	4,466,127	2.7351	1.893	1.893	1.900	1.879	1.900	2,363,651	1.8895	0.00%
2014-11-04	0	2.740	2.740	2.770	2.690	2.770	4,057,200	11,056,484	2.7252	1.893	1.893	1.914	1.858	1.914	5,872,868	1.8826	-0.72%
2014-11-03	0	2.760	2.750	2.770	2.720	2.770	2,294,400	6,306,288	2.7486	1.907	1.900	1.914	1.879	1.914	3,321,184	1.8988	1.10%
2014-10-31	0	2.730	2.720	2.750	2.700	2.760	2,557,000	6,957,220	2.7209	1.886	1.879	1.900	1.865	1.907	3,701,302	1.8797	1.49%
2014-10-30	0	2.690	2.680	2.700	2.680	2.730	1,943,004	5,248,310	2.7011	1.858	1.851	1.865	1.851	1.886	2,812,532	1.8660	-0.74%
2014-10-29	0	2.710	2.710	2.720	2.700	2.760	2,054,634	5,606,072	2.7285	1.872	1.872	1.879	1.865	1.907	2,974,119	1.8850	0.37%
2014-10-28	0	2.700	2.700	2.730	2.690	2.750	1,987,972	5,387,865	2.7102	1.865	1.865	1.886	1.858	1.900	2,877,624	1.8723	0.00%
2014-10-27	0	2.700	2.700	2.710	2.690	2.810	3,372,000	9,242,460	2.7409	1.865	1.865	1.872	1.858	1.941	4,881,029	1.8935	-3.91%
2014-10-24	0	2.810	2.800	2.810	2.620	2.870	5,276,800	14,524,576	2.7525	1.941	1.934	1.941	1.810	1.983	7,638,260	1.9016	7.25%
2014-10-23	0	2.620	2.620	2.630	2.610	2.650	1,220,300	3,211,124	2.6314	1.810	1.810	1.817	1.803	1.831	1,766,406	1.8179	-0.76%
2014-10-22	0	2.640	2.630	2.640	2.600	2.660	1,823,600	4,799,052	2.6316	1.824	1.817	1.824	1.796	1.838	2,639,693	1.8180	1.93%
2014-10-21	0	2.590	2.580	2.600	2.580	2.620	1,314,953	3,416,005	2.5978	1.789	1.782	1.796	1.782	1.810	1,903,418	1.7947	-0.77%
2014-10-20	0	2.610	2.600	2.610	2.580	2.620	628,000	1,641,190	2.6134	1.803	1.796	1.803	1.782	1.810	909,041	1.8054	-0.38%
2014-10-17	0	2.620	2.610	2.620	2.550	2.620	1,233,585	3,205,840	2.5988	1.810	1.803	1.810	1.762	1.810	1,785,636	1.7953	1.95%
2014-10-16	0	2.570	2.560	2.580	2.550	2.730	3,724,000	9,693,058	2.6029	1.775	1.769	1.782	1.762	1.886	5,390,555	1.7982	-4.10%
2014-10-15	0	2.680	2.680	2.690	2.680	2.770	1,806,400	4,902,464	2.7139	1.851	1.851	1.858	1.851	1.914	2,614,796	1.8749	-1.11%
2014-10-14	0	2.710	2.690	2.710	2.690	2.750	1,422,200	3,860,068	2.7142	1.872	1.858	1.872	1.858	1.900	2,058,659	1.8750	-1.09%
2014-10-13	0	2.740	2.740	2.780	2.730	2.800	1,612,000	4,469,910	2.7729	1.893	1.893	1.921	1.886	1.934	2,333,398	1.9156	-0.72%
2014-10-10	0	2.760	2.750	2.760	2.700	2.780	1,834,005	5,011,191	2.7324	1.907	1.900	1.907	1.865	1.921	2,654,754	1.8876	-0.36%
2014-10-09	0	2.770	2.760	2.770	2.750	2.830	1,062,400	2,946,264	2.7732	1.914	1.907	1.914	1.900	1.955	1,537,843	1.9158	0.00%
2014-10-08	0	2.770	2.740	2.770	2.730	2.790	1,734,000	4,803,820	2.7704	1.914	1.893	1.914	1.886	1.927	2,509,995	1.9139	-1.07%
2014-10-07	0	2.800	2.770	2.790	2.720	2.810	2,084,600	5,769,358	2.7676	1.934	1.914	1.927	1.879	1.941	3,017,495	1.9120	1.82%
2014-10-06	0	2.750	2.750	2.760	2.700	2.800	2,536,200	6,966,940	2.7470	1.900	1.900	1.907	1.865	1.934	3,671,194	1.8977	0.00%
2014-10-03	0	2.750	2.730	2.760	2.610	2.760	4,947,056	13,342,272	2.6970	1.900	1.886	1.907	1.803	1.907	7,160,950	1.8632	-0.36%
2014-09-30	0	2.760	2.760	2.770	2.740	2.880	3,621,000	10,036,940	2.7719	1.907	1.907	1.914	1.893	1.990	5,241,461	1.9149	-4.17%
2014-09-29	0	2.880	2.850	2.890	2.810	2.940	2,634,000	7,546,340	2.8650	1.990	1.969	1.997	1.941	2.031	3,812,761	1.9792	-2.04%
2014-09-26	0	2.940	2.940	2.960	2.910	2.970	1,834,800	5,397,766	2.9419	2.031	2.031	2.045	2.010	2.052	2,655,905	2.0324	0.00%
2014-09-25	0	2.940	2.910	2.950	2.880	2.980	1,258,400	3,680,244	2.9245	2.031	2.010	2.038	1.990	2.059	1,821,556	2.0204	0.68%
2014-09-24	0	2.920	2.900	2.930	2.890	2.950	1,147,800	3,341,252	2.9110	2.017	2.003	2.024	1.997	2.038	1,661,461	2.0110	-0.34%
2014-09-23	0	2.930	2.920	2.930	2.910	2.960	889,004	2,603,001	2.9280	2.024	2.017	2.024	2.010	2.045	1,286,849	2.0228	-0.68%
2014-09-22	0	2.950	2.940	2.950	2.890	3.000	2,620,200	7,637,914	2.9150	2.038	2.031	2.038	1.997	2.073	3,792,785	2.0138	-1.01%
2014-09-19	0	2.980	2.950	2.990	2.920	2.980	2,331,900	6,878,902	2.9499	2.059	2.038	2.066	2.017	2.059	3,375,466	2.0379	0.34%
2014-09-18	0	2.970	2.970	2.980	2.910	2.990	1,442,800	4,291,084	2.9741	2.052	2.052	2.059	2.010	2.066	2,088,478	2.0546	1.37%
2014-09-17	0	2.930	2.930	2.940	2.930	3.010	2,043,200	6,041,978	2.9571	2.024	2.024	2.031	2.024	2.079	2,957,568	2.0429	-2.33%
2014-09-16	0	3.000	2.970	3.000	2.980	3.050	1,188,800	3,587,220	3.0175	2.073	2.052	2.073	2.059	2.107	1,720,809	2.0846	-0.33%
2014-09-15	0	3.010	2.990	3.010	2.970	3.050	2,125,400	6,374,392	2.9991	2.079	2.066	2.079	2.052	2.107	3,076,554	2.0719	0.00%
2014-09-12	0	3.010	3.010	3.020	2.970	3.060	2,007,600	6,039,660	3.0084	2.079	2.079	2.086	2.052	2.114	2,906,036	2.0783	-0.99%
2014-09-11	0	3.040	3.020	3.040	2.930	3.080	2,123,084	6,401,332	3.0151	2.100	2.086	2.100	2.024	2.128	3,073,201	2.0830	-0.65%
2014-09-10	0	3.060	3.050	3.060	3.030	3.120	2,250,400	6,877,848	3.0563	2.114	2.107	2.114	2.093	2.155	3,257,493	2.1114	-1.61%
2014-09-08	0	3.110	3.100	3.110	3.070	3.120	986,153	3,053,803	3.0967	2.149	2.142	2.149	2.121	2.155	1,427,474	2.1393	0.97%
2014-09-05	0	3.080	3.080	3.090	3.080	3.140	2,109,000	6,534,300	3.0983	2.128	2.128	2.135	2.128	2.169	3,052,814	2.1404	0.00%
2014-09-04	0	3.080	3.070	3.090	3.040	3.100	2,144,000	6,579,600	3.0688	2.128	2.121	2.135	2.100	2.142	3,103,478	2.1201	0.00%
2014-09-03	0	3.080	3.070	3.080	3.060	3.100	1,494,600	4,597,888	3.0763	2.128	2.121	2.128	2.114	2.142	2,163,460	2.1252	0.00%
2014-09-02	0	3.080	3.070	3.080	3.040	3.100	1,964,000	6,041,570	3.0762	2.128	2.121	2.128	2.100	2.142	2,842,924	2.1251	-0.32%
2014-09-01	0	3.090	3.080	3.090	3.000	3.110	4,618,000	14,174,380	3.0694	2.135	2.128	2.135	2.073	2.149	6,684,636	2.1204	4.04%
2014-08-29	0	2.970	2.960	2.970	2.960	3.030	2,104,000	6,273,260	2.9816	2.052	2.045	2.052	2.045	2.093	3,045,577	2.0598	-1.00%
2014-08-28	0	3.000	2.990	3.000	2.990	3.080	2,375,600	7,148,812	3.0093	2.073	2.066	2.073	2.066	2.128	3,438,723	2.0789	-1.32%
2014-08-27	0	3.040	3.030	3.040	3.030	3.060	1,270,000	3,867,740	3.0455	2.100	2.093	2.100	2.093	2.114	1,838,347	2.1039	-0.33%
2014-08-26	0	3.050	3.030	3.040	3.040	3.100	1,733,000	5,301,580	3.0592	2.107	2.093	2.100	2.100	2.142	2,508,548	2.1134	0.33%
2014-08-25	0	3.040	3.020	3.030	3.020	3.140	2,987,400	9,179,322	3.0727	2.100	2.086	2.093	2.086	2.169	4,324,314	2.1227	0.33%
2014-08-22	0	3.030	3.030	3.040	3.020	3.110	1,556,000	4,741,720	3.0474	2.093	2.093	2.100	2.086	2.149	2,252,337	2.1052	-1.30%
2014-08-21	0	3.070	3.070	3.090	3.060	3.160	1,292,600	4,016,770	3.1075	2.121	2.121	2.135	2.114	2.183	1,871,061	2.1468	-1.60%
2014-08-20	0	3.120	3.100	3.120	3.040	3.160	1,801,200	5,596,375	3.1070	2.155	2.142	2.155	2.100	2.183	2,607,269	2.1465	0.32%
2014-08-19	0	3.110	3.090	3.110	3.070	3.180	1,796,400	5,623,620	3.1305	2.149	2.135	2.149	2.121	2.197	2,600,320	2.1627	0.97%
2014-08-18	0	3.080	3.070	3.100	3.050	3.140	1,310,400	4,027,082	3.0732	2.128	2.121	2.142	2.107	2.169	1,896,827	2.1231	-0.65%
2014-08-15	0	3.100	3.090	3.100	3.030	3.170	7,583,200	23,709,844	3.1266	2.142	2.135	2.142	2.093	2.190	10,976,815	2.1600	0.32%
2014-08-14	0	3.090	3.080	3.090	2.990	3.100	7,702,500	23,528,671	3.0547	2.135	2.128	2.135	2.066	2.142	11,149,504	2.1103	3.34%
2014-08-13	0	2.990	2.950	3.000	2.890	3.000	2,347,200	6,918,594	2.9476	2.066	2.038	2.073	1.997	2.073	3,397,613	2.0363	3.10%
2014-08-12	0	2.900	2.890	2.900	2.870	2.910	490,400	1,419,910	2.8954	2.003	1.997	2.003	1.983	2.010	709,863	2.0003	-0.34%
2014-08-11	0	2.910	2.900	2.910	2.880	2.920	664,800	1,925,932	2.8970	2.010	2.003	2.010	1.990	2.017	962,310	2.0014	0.34%
2014-08-08	0	2.900	2.900	2.910	2.850	2.910	436,000	1,257,620	2.8844	2.003	2.003	2.010	1.969	2.010	631,118	1.9927	0.00%
2014-08-07	0	2.900	2.880	2.910	2.850	2.900	1,215,089	3,491,063	2.8731	2.003	1.990	2.010	1.969	2.003	1,758,863	1.9848	1.05%
2014-08-06	0	2.870	2.860	2.870	2.850	2.890	930,400	2,667,492	2.8670	1.983	1.976	1.983	1.969	1.997	1,346,770	1.9807	-1.03%
2014-08-05	0	2.900	2.890	2.900	2.870	2.930	759,000	2,201,000	2.8999	2.003	1.997	2.003	1.983	2.024	1,098,666	2.0033	0.00%
2014-08-04	0	2.900	2.890	2.910	2.830	2.920	1,747,200	5,060,926	2.8966	2.003	1.997	2.010	1.955	2.017	2,529,103	2.0011	2.47%
2014-08-01	0	2.830	2.820	2.830	2.820	2.850	947,800	2,687,496	2.8355	1.955	1.948	1.955	1.948	1.969	1,371,957	1.9589	-1.05%
2014-07-31	0	2.860	2.860	2.870	2.800	2.910	1,829,000	5,209,190	2.8481	1.976	1.976	1.983	1.934	2.010	2,647,510	1.9676	-0.35%
2014-07-30	0	2.870	2.860	2.870	2.860	2.960	1,922,100	5,557,670	2.8915	1.983	1.976	1.983	1.976	2.045	2,782,273	1.9975	-2.71%
2014-07-29	0	2.950	2.940	2.950	2.940	2.980	1,000,000	2,950,244	2.9502	2.038	2.031	2.038	2.031	2.059	1,447,518	2.0381	0.34%
2014-07-28	0	2.940	2.940	2.950	2.920	3.000	1,194,000	3,530,980	2.9573	2.031	2.031	2.038	2.017	2.073	1,728,336	2.0430	-1.34%
2014-07-25	0	2.980	2.970	2.980	2.960	3.040	1,784,600	5,348,542	2.9971	2.059	2.052	2.059	2.045	2.100	2,583,240	2.0705	0.34%
2014-07-24	0	2.970	2.970	2.980	2.870	3.010	4,560,600	13,517,070	2.9639	2.052	2.052	2.059	1.983	2.079	6,601,548	2.0476	3.48%
2014-07-23	0	2.870	2.860	2.870	2.850	2.880	1,180,900	3,387,707	2.8688	1.983	1.976	1.983	1.969	1.990	1,709,373	1.9818	1.41%
2014-07-22	0	2.830	2.820	2.840	2.800	2.880	1,365,200	3,870,774	2.8353	1.955	1.948	1.962	1.934	1.990	1,976,151	1.9587	0.71%
2014-07-21	0	2.810	2.810	2.820	2.800	2.890	1,486,000	4,217,480	2.8381	1.941	1.941	1.948	1.934	1.997	2,151,011	1.9607	-1.75%
2014-07-18	0	2.860	2.850	2.870	2.780	2.900	1,528,704	4,348,392	2.8445	1.976	1.969	1.983	1.921	2.003	2,212,826	1.9651	1.06%
2014-07-17	0	2.830	2.820	2.840	2.810	2.880	868,800	2,462,196	2.8340	1.955	1.948	1.962	1.941	1.990	1,257,603	1.9578	-1.39%
2014-07-16	0	2.870	2.850	2.870	2.840	2.940	1,226,000	3,528,916	2.8784	1.983	1.969	1.983	1.962	2.031	1,774,656	1.9885	-0.69%
2014-07-15	0	2.890	2.860	2.890	2.810	2.900	2,320,000	6,616,920	2.8521	1.997	1.976	1.997	1.941	2.003	3,358,241	1.9704	1.05%
2014-07-14	0	2.860	2.850	2.860	2.730	2.880	3,123,200	8,853,054	2.8346	1.976	1.969	1.976	1.886	1.990	4,520,887	1.9583	5.15%
2014-07-11	0	2.720	2.720	2.730	2.720	2.750	1,193,400	3,264,624	2.7356	1.879	1.879	1.886	1.879	1.900	1,727,467	1.8898	-1.09%
2014-07-10	0	2.750	2.740	2.760	2.740	2.810	1,726,300	4,772,327	2.7645	1.900	1.893	1.907	1.893	1.941	2,498,850	1.9098	-1.08%
2014-07-09	0	2.780	2.780	2.800	2.770	2.830	2,639,200	7,353,428	2.7862	1.921	1.921	1.934	1.914	1.955	3,820,288	1.9248	-2.11%
2014-07-08	0	2.840	2.840	2.850	2.810	2.890	4,482,200	12,772,864	2.8497	1.962	1.962	1.969	1.941	1.997	6,488,063	1.9687	-0.35%
2014-07-07	0	2.850	2.840	2.850	2.800	2.910	3,571,500	10,148,360	2.8415	1.969	1.962	1.969	1.934	2.010	5,169,809	1.9630	0.00%
2014-07-04	0	2.850	2.840	2.850	2.750	2.860	8,235,000	23,092,010	2.8041	1.969	1.962	1.969	1.900	1.976	11,920,307	1.9372	3.64%
2014-07-03	0	2.750	2.740	2.750	2.690	2.750	7,078,100	19,231,694	2.7171	1.900	1.893	1.900	1.858	1.900	10,245,674	1.8771	1.48%
2014-07-02	0	2.710	2.690	2.710	2.690	2.780	1,107,200	2,994,972	2.7050	1.872	1.858	1.872	1.858	1.921	1,602,691	1.8687	0.00%
2014-06-30	0	2.710	2.700	2.720	2.670	2.750	1,530,700	4,139,998	2.7046	1.872	1.865	1.879	1.845	1.900	2,215,715	1.8685	-1.45%
2014-06-27	0	2.750	2.730	2.750	2.730	2.770	1,314,686	3,616,760	2.7510	1.900	1.886	1.900	1.886	1.914	1,903,031	1.9005	-0.36%
2014-06-26	0	2.760	2.750	2.760	2.630	2.780	17,480,800	45,356,908	2.5947	1.907	1.900	1.907	1.817	1.921	25,303,764	1.7925	4.94%
2014-06-25	0	2.630	2.640	2.650	2.630	2.660	508,000	1,342,670	2.6431	1.817	1.824	1.831	1.817	1.838	735,339	1.8259	0.77%
2014-06-24	0	2.610	2.610	2.630	2.600	2.610	474,800	1,237,348	2.6060	1.803	1.803	1.817	1.796	1.803	687,281	1.8004	0.38%
2014-06-23	0	2.600	2.590	2.600	2.580	2.660	1,511,900	3,955,202	2.6160	1.796	1.789	1.796	1.782	1.838	2,188,502	1.8073	-0.76%
2014-06-20	0	2.620	2.620	2.630	2.600	2.650	1,408,400	3,703,034	2.6292	1.810	1.810	1.817	1.796	1.831	2,038,684	1.8164	0.38%
2014-06-19	0	2.610	2.610	2.620	2.600	2.710	1,668,000	4,363,690	2.6161	1.803	1.803	1.810	1.796	1.872	2,414,459	1.8073	-1.88%
2014-06-18	0	2.660	2.650	2.660	2.610	2.700	1,302,500	3,457,485	2.6545	1.838	1.831	1.838	1.803	1.865	1,885,392	1.8338	-0.75%
2014-06-17	0	2.680	2.670	2.680	2.670	2.760	690,078	1,855,725	2.6892	1.851	1.845	1.851	1.845	1.907	998,900	1.8578	-2.19%
2014-06-16	0	2.740	2.730	2.740	2.630	2.760	4,146,800	11,237,648	2.7100	1.893	1.886	1.893	1.817	1.907	6,002,566	1.8721	0.00%
2014-06-13	0	2.740	2.730	2.740	2.700	2.780	1,238,000	3,383,960	2.7334	1.893	1.886	1.893	1.865	1.921	1,792,027	1.8883	0.37%
2014-06-12	0	2.730	2.730	2.750	2.720	2.790	2,611,600	7,201,464	2.7575	1.886	1.886	1.900	1.879	1.927	3,780,337	1.9050	-1.44%
2014-06-11	0	2.770	2.760	2.770	2.680	2.800	5,730,200	15,755,964	2.7496	1.914	1.907	1.914	1.851	1.934	8,294,565	1.8996	2.21%
2014-06-10	0	2.710	2.700	2.710	2.610	2.740	7,250,400	19,490,180	2.6882	1.872	1.865	1.872	1.803	1.893	10,495,081	1.8571	3.83%
2014-06-09	0	2.610	2.610	2.620	2.600	2.640	1,889,200	4,947,736	2.6190	1.803	1.803	1.810	1.796	1.824	2,734,650	1.8093	0.38%
2014-06-06	0	2.600	2.590	2.600	2.530	2.620	2,306,000	5,953,800	2.5819	1.796	1.789	1.796	1.748	1.810	3,337,975	1.7837	2.77%
2014-06-05	0	2.530	2.530	2.540	2.530	2.600	1,902,200	4,840,732	2.5448	1.748	1.748	1.755	1.748	1.796	2,753,468	1.7580	-1.17%
2014-06-04	0	2.560	2.560	2.570	2.550	2.620	1,126,400	2,896,016	2.5710	1.769	1.769	1.775	1.762	1.810	1,630,484	1.7762	-1.54%
2014-06-03	0	2.600	2.590	2.600	2.590	2.610	1,707,300	4,443,704	2.6028	1.796	1.789	1.796	1.789	1.803	2,471,347	1.7981	0.39%
2014-05-30	0	2.590	2.590	2.600	2.590	2.640	1,727,000	4,506,452	2.6094	1.789	1.789	1.796	1.789	1.824	2,499,863	1.8027	-0.38%
2014-05-29	0	2.600	2.600	2.610	2.600	2.680	5,399,600	14,253,294	2.6397	1.796	1.796	1.803	1.796	1.851	7,816,016	1.8236	-2.62%
2014-05-28	0	2.670	2.670	2.700	2.600	2.710	3,994,604	10,612,683	2.6568	1.845	1.845	1.865	1.796	1.872	5,782,259	1.8354	0.00%
2014-05-27	0	2.670	2.670	2.680	2.630	2.680	1,317,000	3,501,620	2.6588	1.845	1.845	1.851	1.817	1.851	1,906,381	1.8368	-0.74%
2014-05-26	0	2.690	2.690	2.700	2.640	2.740	1,499,400	4,011,962	2.6757	1.858	1.858	1.865	1.824	1.893	2,170,408	1.8485	-1.47%
2014-05-23	0	2.730	2.710	2.730	2.630	2.730	2,341,200	6,354,138	2.7141	1.886	1.872	1.886	1.817	1.886	3,388,928	1.8750	2.25%
2014-05-22	0	2.670	2.670	2.680	2.530	2.690	3,340,300	8,787,076	2.6306	1.845	1.845	1.851	1.748	1.858	4,835,143	1.8173	2.69%
2014-05-21	0	2.600	2.590	2.600	2.550	2.610	584,000	1,507,180	2.5808	1.796	1.789	1.796	1.762	1.803	845,350	1.7829	0.00%
2014-05-20	0	2.600	2.570	2.600	2.550	2.630	684,600	1,766,258	2.5800	1.796	1.775	1.796	1.762	1.817	990,970	1.7824	0.39%
2014-05-19	0	2.590	2.570	2.590	2.560	2.670	588,000	1,525,560	2.5945	1.789	1.775	1.789	1.769	1.845	851,140	1.7924	-2.26%
2014-05-16	0	2.650	2.650	2.660	2.610	2.660	1,454,000	3,832,260	2.6357	1.831	1.831	1.838	1.803	1.838	2,104,690	1.8208	0.00%
2014-05-15	0	2.650	2.640	2.650	2.600	2.660	1,040,100	2,740,035	2.6344	1.831	1.824	1.831	1.796	1.838	1,505,563	1.8199	1.92%
2014-05-14	0	2.600	2.590	2.600	2.530	2.620	1,789,000	4,626,640	2.5862	1.796	1.789	1.796	1.748	1.810	2,589,609	1.7866	1.96%
2014-05-13	0	2.550	2.530	2.550	2.510	2.590	967,160	2,464,540	2.5482	1.762	1.748	1.762	1.734	1.789	1,399,981	1.7604	2.00%
2014-05-12	0	2.500	2.480	2.500	2.410	2.600	4,633,200	11,515,280	2.4854	1.727	1.713	1.727	1.665	1.796	6,706,638	1.7170	-1.96%
2014-05-09	0	2.550	2.540	2.570	2.520	2.730	4,006,000	10,422,544	2.6017	1.762	1.755	1.775	1.741	1.886	5,798,755	1.7974	-4.14%
2014-05-08	0	2.660	2.650	2.660	2.620	2.670	1,844,000	4,889,970	2.6518	1.838	1.831	1.838	1.810	1.845	2,669,222	1.8320	0.38%
2014-05-07	0	2.650	2.640	2.650	2.610	2.710	1,760,026	4,675,420	2.6564	1.831	1.824	1.831	1.803	1.872	2,547,668	1.8352	-0.75%
2014-05-05	0	2.670	2.660	2.670	2.610	2.690	2,036,000	5,383,864	2.6443	1.845	1.838	1.845	1.803	1.858	2,947,146	1.8268	1.14%
2014-05-02	0	2.640	2.640	2.650	2.590	2.670	1,712,000	4,518,706	2.6394	1.824	1.824	1.831	1.789	1.845	2,478,150	1.8234	0.76%
2014-04-30	0	2.620	2.620	2.640	2.590	2.700	4,420,000	11,661,568	2.6384	1.810	1.810	1.824	1.789	1.865	6,398,027	1.8227	-2.60%
2014-04-29	0	2.690	2.690	2.700	2.650	2.810	4,289,000	11,504,340	2.6823	1.858	1.858	1.865	1.831	1.941	6,208,403	1.8530	-2.89%
2014-04-28	0	2.770	2.760	2.770	2.730	2.940	4,377,900	12,091,692	2.7620	1.914	1.907	1.914	1.886	2.031	6,337,087	1.9081	-3.82%
2014-04-25	0	2.880	2.880	2.890	2.850	2.960	3,939,300	11,370,939	2.8865	1.990	1.990	1.997	1.969	2.045	5,702,206	1.9941	-3.36%
2014-04-24	0	2.980	2.970	2.980	2.960	3.020	1,816,000	5,409,008	2.9785	2.059	2.052	2.059	2.045	2.086	2,628,692	2.0577	-0.67%
2014-04-23	0	3.000	2.970	3.000	2.960	3.030	2,166,000	6,438,180	2.9724	2.073	2.052	2.073	2.045	2.093	3,135,323	2.0534	-0.66%
2014-04-22	0	3.020	3.010	3.020	3.000	3.060	1,796,200	5,417,010	3.0158	2.086	2.079	2.086	2.073	2.114	2,600,031	2.0834	-1.31%
2014-04-17	0	3.060	3.060	3.070	3.010	3.080	1,818,200	5,539,160	3.0465	2.114	2.114	2.121	2.079	2.128	2,631,876	2.1046	0.66%
2014-04-16	0	3.040	3.040	3.050	3.000	3.090	3,050,000	9,234,710	3.0278	2.100	2.100	2.107	2.073	2.135	4,414,928	2.0917	-1.30%
2014-04-15	0	3.080	3.060	3.080	3.030	3.160	4,992,258	15,436,689	3.0921	2.128	2.114	2.128	2.093	2.183	7,226,381	2.1362	0.98%
2014-04-14	0	3.050	3.030	3.050	3.010	3.120	3,222,000	9,787,960	3.0379	2.107	2.093	2.107	2.079	2.155	4,663,901	2.0987	-0.97%
2014-04-11	0	3.080	3.080	3.090	3.070	3.200	3,418,000	10,596,180	3.1001	2.128	2.128	2.135	2.121	2.211	4,947,615	2.1417	-3.14%
2014-04-10	0	3.180	3.170	3.180	3.160	3.250	3,973,000	12,737,886	3.2061	2.197	2.190	2.197	2.183	2.245	5,750,987	2.2149	-0.62%
2014-04-09	0	3.200	3.190	3.200	3.170	3.280	2,478,000	7,965,600	3.2145	2.211	2.204	2.211	2.190	2.266	3,586,948	2.2207	-0.31%
2014-04-08	0	3.210	3.200	3.210	3.200	3.300	3,996,200	12,860,256	3.2181	2.218	2.211	2.218	2.211	2.280	5,784,570	2.2232	-2.43%
2014-04-07	0	3.290	3.280	3.300	3.180	3.320	9,062,000	29,610,520	3.2675	2.273	2.266	2.280	2.197	2.294	13,117,404	2.2573	4.11%
2014-04-04	0	3.160	3.150	3.190	3.080	3.240	7,689,600	24,458,524	3.1807	2.183	2.176	2.204	2.128	2.238	11,130,831	2.1974	2.60%
2014-04-03	0	3.080	3.100	3.110	3.040	3.130	2,290,600	7,080,498	3.0911	2.128	2.142	2.149	2.100	2.162	3,315,684	2.1355	0.65%
2014-04-02	0	3.060	3.050	3.060	3.000	3.080	3,068,180	9,350,391	3.0475	2.114	2.107	2.114	2.073	2.128	4,441,244	2.1054	2.00%
2014-04-01	0	3.000	2.990	3.010	2.930	3.020	3,492,000	10,421,880	2.9845	2.073	2.066	2.079	2.024	2.086	5,054,731	2.0618	0.33%
2014-03-31	0	2.990	2.970	2.990	2.880	3.020	2,652,000	7,882,734	2.9724	2.066	2.052	2.066	1.990	2.086	3,838,816	2.0534	3.10%
2014-03-28	0	2.900	2.890	2.900	2.870	2.940	2,576,100	7,462,386	2.8968	2.003	1.997	2.003	1.983	2.031	3,728,950	2.0012	0.00%
2014-03-27	0	2.900	2.890	2.900	2.860	2.940	2,845,228	8,207,777	2.8848	2.003	1.997	2.003	1.976	2.031	4,118,517	1.9929	-0.68%
2014-03-26	0	2.920	2.920	2.930	2.920	2.990	3,218,000	9,487,660	2.9483	2.017	2.017	2.024	2.017	2.066	4,658,111	2.0368	-1.68%
2014-03-25	0	2.970	2.960	2.970	2.950	3.010	4,207,800	12,540,474	2.9803	2.052	2.045	2.052	2.038	2.079	6,090,864	2.0589	-1.98%
2014-03-24	0	3.030	3.020	3.030	2.950	3.060	3,989,100	12,067,824	3.0252	2.093	2.086	2.093	2.038	2.114	5,774,292	2.0899	1.68%
2014-03-21	0	2.980	2.970	3.010	2.920	3.010	3,608,800	10,758,200	2.9811	2.059	2.052	2.079	2.017	2.079	5,223,801	2.0595	2.05%
2014-03-20	0	2.920	2.920	2.930	2.910	3.040	1,929,400	5,669,200	2.9383	2.017	2.017	2.024	2.010	2.100	2,792,840	2.0299	-2.01%
2014-03-19	0	2.980	2.980	3.000	2.870	3.060	5,790,200	17,270,474	2.9827	2.059	2.059	2.073	1.983	2.114	8,381,416	2.0606	3.83%
2014-03-18	0	2.870	2.870	2.880	2.800	3.020	4,540,000	13,035,780	2.8713	1.983	1.983	1.990	1.934	2.086	6,571,730	1.9836	-3.04%
2014-03-17	0	2.960	2.950	2.960	2.940	2.990	609,200	1,800,840	2.9561	2.045	2.038	2.045	2.031	2.066	881,828	2.0422	0.34%
2014-03-14	0	2.950	2.950	2.960	2.910	3.050	3,698,400	10,937,044	2.9572	2.038	2.038	2.045	2.010	2.107	5,353,499	2.0430	-3.28%
2014-03-13	0	3.050	3.040	3.060	3.040	3.110	2,742,000	8,394,260	3.0614	2.107	2.100	2.114	2.100	2.149	3,969,093	2.1149	0.00%
2014-03-12	0	3.050	3.050	3.060	3.000	3.230	6,055,000	18,504,620	3.0561	2.107	2.107	2.114	2.073	2.231	8,764,719	2.1113	-3.79%
2014-03-11	0	3.170	3.170	3.180	3.170	3.250	2,937,518	9,401,667	3.2005	2.190	2.190	2.197	2.190	2.245	4,252,109	2.2111	-1.86%
2014-03-10	0	3.230	3.230	3.240	3.200	3.270	2,269,300	7,331,407	3.2307	2.231	2.231	2.238	2.211	2.259	3,284,852	2.2319	-2.42%
2014-03-07	0	3.310	3.300	3.310	3.260	3.350	2,618,646	8,674,742	3.3127	2.287	2.280	2.287	2.252	2.314	3,790,536	2.2885	1.85%
2014-03-06	0	3.250	3.240	3.250	3.180	3.300	2,155,000	7,001,380	3.2489	2.245	2.238	2.245	2.197	2.280	3,119,400	2.2445	0.62%
2014-03-05	0	3.230	3.200	3.230	3.150	3.230	2,864,086	9,145,990	3.1933	2.231	2.211	2.231	2.176	2.231	4,145,815	2.2061	0.62%
2014-03-04	0	3.210	3.200	3.210	3.190	3.290	2,347,200	7,552,000	3.2175	2.218	2.211	2.218	2.204	2.273	3,397,613	2.2227	-1.23%
2014-03-03	0	3.250	3.250	3.260	3.230	3.290	1,108,400	3,614,384	3.2609	2.245	2.245	2.252	2.231	2.273	1,604,428	2.2528	-1.22%
2014-02-28	0	3.290	3.280	3.290	3.280	3.330	2,816,000	9,274,040	3.2933	2.273	2.266	2.273	2.266	2.300	4,076,209	2.2752	-1.50%
2014-02-27	0	3.340	3.330	3.340	3.250	3.390	1,800,200	6,031,358	3.3504	2.307	2.300	2.307	2.245	2.342	2,605,821	2.3146	1.21%
2014-02-26	0	3.300	3.300	3.310	3.260	3.380	3,243,040	10,666,638	3.2891	2.280	2.280	2.287	2.252	2.335	4,694,357	2.2722	-0.90%
2014-02-25	0	3.330	3.330	3.350	3.320	3.480	2,703,100	9,142,765	3.3823	2.300	2.300	2.314	2.294	2.404	3,912,785	2.3366	-2.06%
2014-02-24	0	3.400	3.380	3.400	3.360	3.540	1,749,400	6,011,426	3.4363	2.349	2.335	2.349	2.321	2.446	2,532,287	2.3739	-2.86%
2014-02-21	0	3.500	3.500	3.510	3.480	3.650	1,617,800	5,691,028	3.5178	2.418	2.418	2.425	2.404	2.522	2,341,794	2.4302	-1.96%
2014-02-20	0	3.570	3.570	3.580	3.540	3.660	1,080,000	3,870,640	3.5839	2.466	2.466	2.473	2.446	2.528	1,563,319	2.4759	-2.19%
2014-02-19	0	3.650	3.640	3.650	3.620	3.660	746,200	2,713,700	3.6367	2.522	2.515	2.522	2.501	2.528	1,080,138	2.5124	0.83%
2014-02-18	0	3.620	3.610	3.620	3.600	3.670	1,161,000	4,205,180	3.6220	2.501	2.494	2.501	2.487	2.535	1,680,568	2.5022	-1.63%
2014-02-17	0	3.680	3.680	3.690	3.660	3.750	1,357,400	5,003,216	3.6859	2.542	2.542	2.549	2.528	2.591	1,964,860	2.5463	-0.27%
2014-02-14	0	3.690	3.690	3.720	3.640	3.720	1,257,800	4,615,260	3.6693	2.549	2.549	2.570	2.515	2.570	1,820,688	2.5349	-0.81%
2014-02-13	0	3.720	3.680	3.720	3.640	3.730	1,975,300	7,305,735	3.6985	2.570	2.542	2.570	2.515	2.577	2,859,281	2.5551	-0.53%
2014-02-12	0	3.740	3.730	3.740	3.690	3.840	3,425,000	12,850,751	3.7520	2.584	2.577	2.584	2.549	2.653	4,957,748	2.5921	0.54%
2014-02-11	0	3.720	3.710	3.720	3.690	3.770	1,514,000	5,628,620	3.7177	2.570	2.563	2.570	2.549	2.604	2,191,542	2.5683	-1.33%
2014-02-10	0	3.770	3.770	3.780	3.720	3.850	2,364,400	8,927,012	3.7756	2.604	2.604	2.611	2.570	2.660	3,422,510	2.6083	0.00%
2014-02-07	0	3.770	3.760	3.770	3.700	3.830	2,867,805	10,778,690	3.7585	2.604	2.598	2.604	2.556	2.646	4,151,198	2.5965	-0.53%
2014-02-06	0	3.790	3.770	3.780	3.650	3.870	7,271,700	27,443,402	3.7740	2.618	2.604	2.611	2.522	2.674	10,525,913	2.6072	4.41%
2014-02-05	0	3.630	3.630	3.640	3.520	3.640	2,366,000	8,490,060	3.5884	2.508	2.508	2.515	2.432	2.515	3,424,826	2.4790	3.13%
2014-02-04	0	3.520	3.520	3.550	3.450	3.600	1,989,818	7,028,595	3.5323	2.432	2.432	2.452	2.383	2.487	2,880,296	2.4402	-2.22%
2014-01-30	0	3.600	3.590	3.600	3.460	3.600	1,530,000	5,366,680	3.5076	2.487	2.480	2.487	2.390	2.487	2,214,702	2.4232	1.69%
2014-01-29	0	3.540	3.540	3.570	3.510	3.670	2,892,264	10,346,772	3.5774	2.446	2.446	2.466	2.425	2.535	4,186,603	2.4714	0.00%
2014-01-28	0	3.540	3.530	3.540	3.510	3.920	13,702,842	51,496,017	3.7581	2.446	2.439	2.446	2.425	2.708	19,835,104	2.5962	-2.48%
2014-01-27	0	3.630	3.630	3.640	3.180	3.640	16,075,400	56,584,288	3.5199	2.508	2.508	2.515	2.197	2.515	23,269,423	2.4317	11.35%
2014-01-24	0	3.260	3.260	3.270	3.220	3.300	1,847,400	6,029,924	3.2640	2.252	2.252	2.259	2.224	2.280	2,674,144	2.2549	-0.31%
2014-01-23	0	3.270	3.260	3.270	3.180	3.280	2,368,000	7,655,380	3.2328	2.259	2.252	2.259	2.197	2.266	3,427,721	2.2334	2.19%
2014-01-22	0	3.200	3.190	3.200	3.190	3.230	1,096,000	3,512,500	3.2048	2.211	2.204	2.211	2.204	2.231	1,586,479	2.2140	0.63%
2014-01-21	0	3.180	3.170	3.210	3.160	3.350	1,608,400	5,151,960	3.2032	2.197	2.190	2.218	2.183	2.314	2,328,187	2.2129	0.63%
2014-01-20	0	3.160	3.160	3.180	3.160	3.280	1,833,800	5,852,958	3.1917	2.183	2.183	2.197	2.183	2.266	2,654,458	2.2050	-2.47%
2014-01-17	0	3.240	3.240	3.260	3.210	3.280	2,026,333	6,569,597	3.2421	2.238	2.238	2.252	2.218	2.266	2,933,153	2.2398	-1.22%
2014-01-16	0	3.280	3.270	3.280	3.260	3.340	1,215,600	3,981,298	3.2752	2.266	2.259	2.266	2.252	2.307	1,759,602	2.2626	0.61%
2014-01-15	0	3.260	3.250	3.270	3.150	3.270	3,645,402	11,710,554	3.2124	2.252	2.245	2.259	2.176	2.259	5,276,783	2.2193	2.52%
2014-01-14	0	3.180	3.170	3.180	3.130	3.340	10,986,800	34,872,404	3.1740	2.197	2.190	2.197	2.162	2.307	15,903,586	2.1927	-6.47%
2014-01-13	0	3.400	3.390	3.400	3.390	3.440	1,103,500	3,756,600	3.4043	2.349	2.342	2.349	2.342	2.376	1,597,336	2.3518	0.00%
2014-01-10	0	3.400	3.400	3.420	3.340	3.450	1,410,900	4,802,078	3.4036	2.349	2.349	2.363	2.307	2.383	2,042,302	2.3513	-0.87%
2014-01-09	0	3.430	3.420	3.440	3.400	3.510	2,486,800	8,538,180	3.4334	2.370	2.363	2.376	2.349	2.425	3,599,687	2.3719	-2.00%
2014-01-08	0	3.500	3.490	3.500	3.410	3.500	1,399,209	4,854,868	3.4697	2.418	2.411	2.418	2.356	2.418	2,025,380	2.3970	1.74%
2014-01-07	0	3.440	3.440	3.450	3.380	3.450	1,190,752	4,084,846	3.4305	2.376	2.376	2.383	2.335	2.383	1,723,634	2.3699	1.78%
2014-01-06	0	3.380	3.380	3.390	3.370	3.570	3,443,200	11,867,274	3.4466	2.335	2.335	2.342	2.328	2.466	4,984,092	2.3810	-3.70%
2014-01-03	0	3.510	3.510	3.520	3.500	3.600	2,142,000	7,564,060	3.5313	2.425	2.425	2.432	2.418	2.487	3,100,583	2.4396	-2.50%
2014-01-02	0	3.600	3.580	3.600	3.540	3.640	1,572,147	5,639,479	3.5871	2.487	2.473	2.487	2.446	2.515	2,275,710	2.4781	0.00%
2013-12-31	0	3.600	3.590	3.600	3.570	3.600	698,000	2,507,520	3.5924	2.487	2.480	2.487	2.466	2.487	1,010,367	2.4818	0.56%
2013-12-30	0	3.580	3.570	3.590	3.570	3.620	1,051,000	3,778,590	3.5952	2.473	2.466	2.480	2.466	2.501	1,521,341	2.4837	0.28%
2013-12-27	0	3.570	3.570	3.580	3.550	3.630	1,088,200	3,886,786	3.5718	2.466	2.466	2.473	2.452	2.508	1,575,189	2.4675	-0.83%
2013-12-24	0	3.600	3.590	3.600	3.500	3.620	848,224	3,041,738	3.5860	2.487	2.480	2.487	2.418	2.501	1,227,819	2.4774	1.12%
2013-12-23	0	3.560	3.550	3.570	3.520	3.650	1,240,370	4,444,871	3.5835	2.459	2.452	2.466	2.432	2.522	1,795,457	2.4756	0.28%
2013-12-20	0	3.550	3.540	3.580	3.530	3.690	3,705,400	13,264,336	3.5797	2.452	2.446	2.473	2.439	2.549	5,363,631	2.4730	-1.93%
2013-12-19	0	3.620	3.620	3.630	3.610	3.830	3,329,186	12,355,643	3.7113	2.501	2.501	2.508	2.494	2.646	4,819,055	2.5639	-2.69%
2013-12-18	0	3.720	3.710	3.720	3.640	3.750	1,297,558	4,816,038	3.7116	2.570	2.563	2.570	2.515	2.591	1,878,238	2.5641	0.81%
2013-12-17	0	3.690	3.680	3.690	3.610	3.720	3,054,262	11,196,027	3.6657	2.549	2.542	2.549	2.494	2.570	4,421,098	2.5324	1.65%
2013-12-16	0	3.630	3.640	3.660	3.620	3.750	3,362,886	12,303,639	3.6587	2.508	2.515	2.528	2.501	2.591	4,867,836	2.5275	-2.42%
2013-12-13	0	3.720	3.720	3.730	3.660	3.760	3,554,200	13,232,642	3.7231	2.570	2.570	2.577	2.528	2.598	5,144,767	2.5721	0.54%
2013-12-12	0	3.700	3.690	3.700	3.670	3.740	2,120,600	7,848,270	3.7010	2.556	2.549	2.556	2.535	2.584	3,069,606	2.5568	-1.07%
2013-12-11	0	3.740	3.730	3.740	3.720	3.910	5,003,800	18,953,828	3.7879	2.584	2.577	2.584	2.570	2.701	7,243,088	2.6168	-3.61%
2013-12-10	0	3.880	3.880	3.900	3.830	3.920	3,200,829	12,438,093	3.8859	2.680	2.680	2.694	2.646	2.708	4,633,256	2.6845	0.00%
2013-12-09	0	3.880	3.870	3.880	3.820	4.040	10,216,400	40,252,228	3.9400	2.680	2.674	2.680	2.639	2.791	14,788,418	2.7219	-1.27%
2013-12-06	0	3.930	3.920	3.930	3.800	3.950	10,938,907	42,751,361	3.9082	2.715	2.708	2.715	2.625	2.729	15,834,260	2.6999	3.69%
2013-12-05	0	3.790	3.790	3.800	3.750	3.830	3,664,900	13,872,411	3.7852	2.618	2.618	2.625	2.591	2.646	5,305,007	2.6150	-1.04%
2013-12-04	0	3.830	3.820	3.830	3.750	3.850	6,271,600	23,802,738	3.7953	2.646	2.639	2.646	2.591	2.660	9,078,251	2.6220	-0.26%
2013-12-03	0	3.840	3.830	3.840	3.750	3.840	8,719,278	33,083,945	3.7943	2.653	2.646	2.653	2.591	2.653	12,621,308	2.6213	2.67%
2013-12-02	0	3.740	3.730	3.740	3.610	3.740	5,877,400	21,703,884	3.6928	2.584	2.577	2.584	2.494	2.584	8,507,640	2.5511	2.19%
2013-11-29	0	3.660	3.660	3.670	3.620	3.690	4,455,000	16,287,022	3.6559	2.528	2.528	2.535	2.501	2.549	6,448,691	2.5256	0.55%
2013-11-28	0	3.640	3.640	3.660	3.600	3.830	10,396,980	38,342,541	3.6879	2.515	2.515	2.528	2.487	2.646	15,049,811	2.5477	-1.62%
2013-11-27	0	3.700	3.700	3.710	3.500	3.760	19,447,418	71,464,522	3.6748	2.556	2.556	2.563	2.418	2.598	28,150,478	2.5387	5.71%
2013-11-26	0	3.500	3.500	3.510	3.380	3.520	10,117,400	35,168,986	3.4761	2.418	2.418	2.425	2.335	2.432	14,645,114	2.4014	4.79%
2013-11-25	0	3.340	3.330	3.340	3.300	3.360	1,621,200	5,405,338	3.3342	2.307	2.300	2.307	2.280	2.321	2,346,715	2.3034	0.30%
2013-11-22	0	3.330	3.320	3.340	3.320	3.360	1,850,192	6,184,288	3.3425	2.300	2.294	2.307	2.294	2.321	2,678,185	2.3091	0.00%
2013-11-21	0	3.330	3.330	3.340	3.280	3.370	2,069,400	6,886,010	3.3275	2.300	2.300	2.307	2.266	2.328	2,995,493	2.2988	1.83%
2013-11-20	0	3.270	3.290	3.300	3.250	3.350	5,360,800	17,590,536	3.2813	2.259	2.273	2.280	2.245	2.314	7,759,852	2.2669	-1.80%
2013-11-19	0	3.330	3.330	3.340	3.310	3.410	3,314,200	11,115,580	3.3539	2.300	2.300	2.307	2.287	2.356	4,797,363	2.3170	-1.48%
2013-11-18	0	3.380	3.380	3.390	3.360	3.430	3,070,900	10,415,677	3.3917	2.335	2.335	2.342	2.321	2.370	4,445,182	2.3431	-0.29%
2013-11-15	0	3.390	3.380	3.390	3.380	3.470	2,270,100	7,733,596	3.4067	2.342	2.335	2.342	2.335	2.397	3,286,010	2.3535	-1.17%
2013-11-14	0	3.430	3.430	3.440	3.360	3.450	2,725,000	9,281,740	3.4061	2.370	2.370	2.376	2.321	2.383	3,944,485	2.3531	2.69%
2013-11-13	0	3.340	3.340	3.350	3.300	3.410	2,738,000	9,135,760	3.3367	2.307	2.307	2.314	2.280	2.356	3,963,303	2.3051	-1.76%
2013-11-12	0	3.400	3.390	3.410	3.390	3.460	1,999,054	6,837,423	3.4203	2.349	2.342	2.356	2.342	2.390	2,893,666	2.3629	-1.73%
2013-11-11	0	3.460	3.450	3.460	3.370	3.480	3,370,459	11,537,655	3.4232	2.390	2.383	2.390	2.328	2.404	4,878,798	2.3649	2.98%
2013-11-08	0	3.360	3.360	3.370	3.350	3.440	3,983,582	13,487,862	3.3859	2.321	2.321	2.328	2.314	2.376	5,766,305	2.3391	-2.61%
2013-11-07	0	3.450	3.450	3.460	3.440	3.530	3,182,000	11,033,600	3.4675	2.383	2.383	2.390	2.376	2.439	4,606,001	2.3955	-1.99%
2013-11-06	0	3.520	3.510	3.520	3.490	3.620	5,642,900	19,939,930	3.5336	2.432	2.425	2.432	2.411	2.501	8,168,197	2.4412	-1.95%
2013-11-05	0	3.590	3.570	3.590	3.420	3.590	8,370,000	29,607,430	3.5373	2.480	2.466	2.480	2.363	2.480	12,115,722	2.4437	3.76%
2013-11-04	0	3.460	3.460	3.470	3.430	3.530	11,755,700	40,980,403	3.4860	2.390	2.390	2.397	2.370	2.439	17,016,582	2.4083	2.06%
2013-11-01	0	3.390	3.390	3.400	3.210	3.400	12,292,433	40,902,020	3.3274	2.342	2.342	2.349	2.218	2.349	17,793,512	2.2987	6.27%
2013-10-31	0	3.190	3.190	3.220	3.160	3.250	5,507,000	17,688,224	3.2120	2.204	2.204	2.224	2.183	2.245	7,971,479	2.2189	-0.31%
2013-10-30	0	3.200	3.190	3.200	3.170	3.290	9,299,200	29,803,688	3.2050	2.211	2.204	2.211	2.190	2.273	13,460,755	2.2141	1.27%
2013-10-29	0	3.160	3.160	3.170	3.120	3.330	4,919,295	15,693,288	3.1901	2.183	2.183	2.190	2.155	2.300	7,120,766	2.2039	-4.24%
2013-10-28	0	3.300	3.300	3.320	3.250	3.310	3,627,400	11,857,684	3.2689	2.280	2.280	2.294	2.245	2.287	5,250,725	2.2583	0.92%
2013-10-25	0	3.270	3.280	3.290	3.250	3.390	5,177,000	17,037,170	3.2909	2.259	2.266	2.273	2.245	2.342	7,493,798	2.2735	-3.82%
2013-10-24	0	3.400	3.390	3.420	3.360	3.440	2,524,000	8,575,560	3.3976	2.349	2.342	2.363	2.321	2.376	3,653,534	2.3472	0.00%
2013-10-23	0	3.400	3.390	3.400	3.390	3.480	2,996,100	10,296,168	3.4365	2.349	2.342	2.349	2.342	2.404	4,336,907	2.3741	-0.58%
2013-10-22	0	3.420	3.420	3.440	3.390	3.520	7,075,100	24,517,504	3.4653	2.363	2.363	2.376	2.342	2.432	10,241,331	2.3940	1.48%
2013-10-21	0	3.370	3.370	3.390	3.370	3.450	3,878,410	13,147,339	3.3899	2.328	2.328	2.342	2.328	2.383	5,614,066	2.3419	-1.17%
2013-10-18	0	3.410	3.400	3.420	3.400	3.450	4,583,500	15,667,096	3.4182	2.356	2.349	2.363	2.349	2.383	6,634,697	2.3614	-0.58%
2013-10-17	0	3.430	3.420	3.430	3.410	3.470	4,394,700	15,110,647	3.4384	2.370	2.363	2.370	2.356	2.397	6,361,405	2.3754	0.59%
2013-10-16	0	3.410	3.400	3.410	3.400	3.550	6,211,000	21,312,448	3.4314	2.356	2.349	2.356	2.349	2.452	8,990,531	2.3705	-3.67%
2013-10-15	0	3.540	3.540	3.560	3.530	3.670	4,641,900	16,657,358	3.5885	2.446	2.446	2.459	2.439	2.535	6,719,232	2.4791	-2.48%
2013-10-11	0	3.630	3.620	3.640	3.570	3.760	7,194,200	26,178,246	3.6388	2.508	2.501	2.515	2.466	2.598	10,413,731	2.5138	-3.97%
2013-10-10	0	3.780	3.760	3.770	3.710	3.840	2,645,600	9,961,606	3.7653	2.611	2.598	2.604	2.563	2.653	3,829,552	2.6012	-1.31%
2013-10-09	0	3.830	3.830	3.850	3.800	3.870	2,344,100	8,995,300	3.8374	2.646	2.646	2.660	2.625	2.674	3,393,126	2.6510	-1.54%
2013-10-08	0	3.890	3.890	3.900	3.780	3.910	3,180,000	12,290,420	3.8649	2.687	2.687	2.694	2.611	2.701	4,603,106	2.6700	2.10%
2013-10-07	0	3.810	3.820	3.830	3.750	3.840	3,294,800	12,508,312	3.7964	2.632	2.639	2.646	2.591	2.653	4,769,281	2.6227	-0.78%
2013-10-04	0	3.840	3.820	3.830	3.770	3.860	3,608,000	13,787,120	3.8213	2.653	2.639	2.646	2.604	2.667	5,222,643	2.6399	1.32%
2013-10-03	0	3.790	3.780	3.800	3.770	3.830	1,641,000	6,230,616	3.7968	2.618	2.611	2.625	2.604	2.646	2,375,376	2.6230	0.00%
2013-10-02	0	3.790	3.790	3.800	3.700	3.850	2,422,800	9,198,836	3.7968	2.618	2.618	2.625	2.556	2.660	3,507,045	2.6230	2.71%
2013-09-30	0	3.690	3.690	3.700	3.560	3.700	3,579,160	13,068,533	3.6513	2.549	2.549	2.556	2.459	2.556	5,180,897	2.5224	-0.81%
2013-09-27	0	3.720	3.720	3.730	3.680	3.750	2,504,720	9,304,933	3.7150	2.570	2.570	2.577	2.542	2.591	3,625,626	2.5664	0.54%
2013-09-26	0	3.700	3.700	3.710	3.690	3.860	4,659,200	17,446,404	3.7445	2.556	2.556	2.563	2.549	2.667	6,744,274	2.5868	-2.63%
2013-09-25	0	3.800	3.790	3.810	3.790	3.930	4,998,400	19,173,678	3.8360	2.625	2.618	2.632	2.618	2.715	7,235,272	2.6500	-2.56%
2013-09-24	0	3.900	3.900	3.920	3.890	3.940	2,313,308	9,037,200	3.9066	2.694	2.694	2.708	2.687	2.722	3,348,554	2.6988	-0.51%
2013-09-23	0	3.920	3.910	3.920	3.860	3.960	1,805,280	7,056,648	3.9089	2.708	2.701	2.708	2.667	2.736	2,613,174	2.7004	-1.01%
2013-09-19	0	3.960	3.950	3.960	3.950	4.080	3,840,000	15,363,820	4.0010	2.736	2.729	2.736	2.729	2.819	5,558,467	2.7640	-1.74%
2013-09-18	0	4.030	4.000	4.030	3.960	4.050	4,049,900	16,183,613	3.9961	2.784	2.763	2.784	2.736	2.798	5,862,301	2.7606	0.25%
2013-09-17	0	4.020	4.020	4.030	4.000	4.060	2,315,800	9,321,886	4.0253	2.777	2.777	2.784	2.763	2.805	3,352,161	2.7809	-0.50%
2013-09-16	0	4.040	4.030	4.040	3.950	4.100	2,856,000	11,543,660	4.0419	2.791	2.784	2.791	2.729	2.832	4,134,110	2.7923	0.25%
2013-09-13	0	4.030	4.030	4.050	3.940	4.080	3,385,000	13,594,640	4.0161	2.784	2.784	2.798	2.722	2.819	4,899,847	2.7745	0.25%
2013-09-12	0	4.020	4.020	4.040	4.010	4.180	4,604,400	18,664,570	4.0536	2.777	2.777	2.791	2.770	2.888	6,664,950	2.8004	-2.90%
2013-09-11	0	4.140	4.120	4.130	4.080	4.210	6,102,600	25,301,640	4.1460	2.860	2.846	2.853	2.819	2.908	8,833,620	2.8642	2.22%
2013-09-10	0	4.050	4.050	4.060	4.020	4.070	4,614,500	18,674,558	4.0469	2.798	2.798	2.805	2.777	2.812	6,679,570	2.7958	0.75%
2013-09-09	0	4.020	4.010	4.050	3.980	4.090	4,795,168	19,341,888	4.0336	2.777	2.770	2.798	2.750	2.826	6,941,090	2.7866	0.50%
2013-09-06	0	4.000	3.990	4.000	3.980	4.080	6,485,800	26,053,544	4.0170	2.763	2.756	2.763	2.750	2.819	9,388,309	2.7751	-1.96%
2013-09-05	0	4.080	4.060	4.080	4.040	4.210	11,858,000	48,859,420	4.1204	2.819	2.805	2.819	2.791	2.908	17,164,663	2.8465	-0.49%
2013-09-04	0	4.100	4.090	4.110	3.860	4.200	37,296,600	152,312,394	4.0838	2.832	2.826	2.839	2.667	2.902	53,987,482	2.8213	9.63%
2013-09-03	0	3.740	3.730	3.740	3.510	3.770	10,950,200	40,328,940	3.6829	2.584	2.577	2.584	2.425	2.604	15,850,606	2.5443	7.47%
2013-09-02	0	3.480	3.490	3.500	3.410	3.530	3,087,600	10,706,252	3.4675	2.404	2.411	2.418	2.356	2.439	4,469,355	2.3955	0.29%
2013-08-30	0	3.470	3.450	3.480	3.430	3.530	10,122,900	35,239,114	3.4811	2.397	2.383	2.404	2.370	2.439	14,653,075	2.4049	0.00%
2013-08-29	0	3.470	3.460	3.480	3.380	3.520	6,700,900	23,115,663	3.4496	2.397	2.390	2.404	2.335	2.432	9,699,670	2.3831	-1.42%
2013-08-28	0	3.520	3.510	3.540	3.490	3.600	5,388,200	19,042,774	3.5342	2.432	2.425	2.446	2.411	2.487	7,799,514	2.4415	-2.76%
2013-08-27	0	3.620	3.620	3.640	3.620	3.720	2,868,000	10,508,840	3.6642	2.501	2.501	2.515	2.501	2.570	4,151,480	2.5313	-1.63%
2013-08-26	0	3.680	3.680	3.690	3.650	3.760	2,654,400	9,801,250	3.6925	2.542	2.542	2.549	2.522	2.598	3,842,291	2.5509	-1.34%
2013-08-23	0	3.730	3.730	3.740	3.700	3.800	4,246,456	15,883,340	3.7404	2.577	2.577	2.584	2.556	2.625	6,146,819	2.5840	0.81%
2013-08-22	0	3.700	3.700	3.720	3.680	3.790	7,415,177	27,559,957	3.7167	2.556	2.556	2.570	2.542	2.618	10,733,599	2.5676	-3.14%
2013-08-21	0	3.820	3.810	3.840	3.730	3.950	5,704,246	21,801,130	3.8219	2.639	2.632	2.653	2.577	2.729	8,256,996	2.6403	-2.55%
2013-08-20	0	3.920	3.910	3.920	3.910	4.130	11,263,647	44,926,234	3.9886	2.708	2.701	2.708	2.701	2.853	16,304,326	2.7555	-4.39%
2013-08-19	0	4.100	4.100	4.120	3.980	4.120	4,791,900	19,475,620	4.0643	2.832	2.832	2.846	2.750	2.846	6,936,359	2.8078	-0.24%
2013-08-16	0	4.110	4.100	4.110	4.010	4.240	9,361,510	38,429,030	4.1050	2.839	2.832	2.839	2.770	2.929	13,550,950	2.8359	-6.80%
2013-08-15	0	4.410	4.400	4.410	4.390	4.520	5,378,575	23,910,911	4.4456	3.047	3.040	3.047	3.033	3.123	7,785,582	3.0712	-0.90%
2013-08-13	0	4.450	4.450	4.490	4.450	4.530	4,198,032	18,850,552	4.4903	3.074	3.074	3.102	3.074	3.129	6,076,725	3.1021	-0.45%
2013-08-12	0	4.470	4.460	4.500	4.370	4.530	4,895,074	21,912,611	4.4765	3.088	3.081	3.109	3.019	3.129	7,085,705	3.0925	-0.67%
2013-08-09	0	4.500	4.490	4.500	4.210	4.510	6,968,600	30,774,318	4.4161	3.109	3.102	3.109	2.908	3.116	10,087,171	3.0508	6.89%
2013-08-08	0	4.210	4.200	4.230	4.180	4.250	1,768,110	7,459,542	4.2189	2.908	2.902	2.922	2.888	2.936	2,559,370	2.9146	0.00%
2013-08-07	0	4.210	4.200	4.210	4.150	4.290	2,092,000	8,817,960	4.2151	2.908	2.902	2.908	2.867	2.964	3,028,207	2.9119	-0.24%
2013-08-06	0	4.220	4.200	4.230	4.130	4.260	2,139,512	8,974,928	4.1948	2.915	2.902	2.922	2.853	2.943	3,096,981	2.8980	0.00%
2013-08-05	0	4.220	4.200	4.220	4.060	4.330	3,346,300	13,914,916	4.1583	2.915	2.902	2.915	2.805	2.991	4,843,828	2.8727	10.56%
2013-08-02	0	4.420	4.420	4.430	4.370	4.480	4,557,154	20,103,155	4.4113	2.637	2.637	2.643	2.607	2.673	7,638,668	2.6318	1.14%
2013-08-01	0	4.370	4.360	4.390	4.300	4.470	7,477,381	32,663,950	4.3684	2.607	2.601	2.619	2.565	2.667	12,533,531	2.6061	-0.68%
2013-07-31	0	4.400	4.390	4.400	4.340	4.450	2,721,000	11,926,856	4.3833	2.625	2.619	2.625	2.589	2.655	4,560,920	2.6150	-0.90%
2013-07-30	0	4.440	4.390	4.440	4.270	4.450	3,571,280	15,579,036	4.3623	2.649	2.619	2.649	2.547	2.655	5,986,153	2.6025	0.91%
2013-07-29	0	4.400	4.400	4.430	4.400	4.500	3,419,000	15,219,138	4.4513	2.625	2.625	2.643	2.625	2.685	5,730,903	2.6556	-1.57%
2013-07-26	0	4.470	4.460	4.470	4.390	4.590	4,164,000	18,618,760	4.4714	2.667	2.661	2.667	2.619	2.738	6,979,666	2.6676	-0.45%
2013-07-25	0	4.490	4.480	4.490	4.420	4.630	6,412,057	29,144,276	4.5452	2.679	2.673	2.679	2.637	2.762	10,747,843	2.7116	-1.75%
2013-07-24	0	4.570	4.560	4.570	4.150	4.610	10,498,983	46,323,540	4.4122	2.726	2.720	2.726	2.476	2.750	17,598,318	2.6323	10.12%
2013-07-23	0	4.150	4.140	4.150	4.090	4.240	3,321,080	13,857,480	4.1726	2.476	2.470	2.476	2.440	2.530	5,566,770	2.4893	0.00%
2013-07-22	0	4.150	4.150	4.160	4.120	4.250	2,998,400	12,571,314	4.1927	2.476	2.476	2.482	2.458	2.536	5,025,896	2.5013	-0.72%
2013-07-19	0	4.180	4.130	4.190	3.910	4.200	4,594,236	18,601,839	4.0490	2.494	2.464	2.500	2.333	2.506	7,700,825	2.4156	6.09%
2013-07-18	0	3.940	3.910	3.950	3.900	4.160	4,855,100	19,314,428	3.9782	2.351	2.333	2.357	2.327	2.482	8,138,083	2.3733	-3.90%
2013-07-17	0	4.100	4.100	4.110	4.080	4.180	1,171,500	4,839,390	4.1309	2.446	2.446	2.452	2.434	2.494	1,963,660	2.4645	-1.44%
2013-07-16	0	4.160	4.120	4.170	4.100	4.380	4,346,500	18,307,930	4.2121	2.482	2.458	2.488	2.446	2.613	7,285,571	2.5129	-2.58%
2013-07-15	0	4.270	4.260	4.350	4.210	4.380	5,569,400	23,956,962	4.3015	2.547	2.541	2.595	2.512	2.613	9,335,388	2.5663	3.39%
2013-07-12	0	4.130	4.110	4.150	3.930	4.150	5,776,510	23,523,489	4.0723	2.464	2.452	2.476	2.345	2.476	9,682,544	2.4295	5.09%
2013-07-11	0	3.930	3.930	3.940	3.800	3.960	6,341,977	24,664,413	3.8891	2.345	2.345	2.351	2.267	2.362	10,630,375	2.3202	4.24%
2013-07-10	0	3.770	3.770	3.780	3.610	4.050	11,264,000	42,412,000	3.7653	2.249	2.249	2.255	2.154	2.416	18,880,634	2.2463	-7.37%
2013-07-09	0	4.070	4.050	4.110	4.000	4.240	5,543,580	22,917,210	4.1340	2.428	2.416	2.452	2.386	2.530	9,292,108	2.4663	-1.45%
2013-07-08	0	4.130	4.130	4.140	4.060	4.400	6,406,000	26,734,628	4.1734	2.464	2.464	2.470	2.422	2.625	10,737,690	2.4898	-6.98%
2013-07-05	0	4.440	4.420	4.470	4.360	4.490	4,619,201	20,379,121	4.4118	2.649	2.637	2.667	2.601	2.679	7,742,671	2.6321	2.30%
2013-07-04	0	4.340	4.340	4.370	4.330	4.550	2,335,200	10,389,996	4.4493	2.589	2.589	2.607	2.583	2.714	3,914,245	2.6544	-2.47%
2013-07-03	0	4.450	4.380	4.450	4.370	4.500	3,968,100	17,576,171	4.4294	2.655	2.613	2.655	2.607	2.685	6,651,300	2.6425	-0.67%
2013-07-02	0	4.480	4.480	4.500	4.450	4.720	3,115,200	14,147,748	4.5415	2.673	2.673	2.685	2.655	2.816	5,221,675	2.7094	-2.18%
2013-06-28	0	4.580	4.570	4.600	4.560	4.790	2,934,600	13,629,138	4.6443	2.732	2.726	2.744	2.720	2.858	4,918,955	2.7707	-2.35%
2013-06-27	0	4.690	4.710	4.720	4.620	4.750	6,935,881	32,543,568	4.6921	2.798	2.810	2.816	2.756	2.834	11,625,873	2.7992	2.40%
2013-06-26	0	4.580	4.570	4.580	4.520	4.740	5,726,500	26,332,881	4.5984	2.732	2.726	2.732	2.697	2.828	9,598,717	2.7434	2.69%
2013-06-25	0	4.460	4.450	4.490	4.440	4.900	7,398,400	33,741,674	4.5607	2.661	2.655	2.679	2.649	2.923	12,401,144	2.7209	-6.69%
2013-06-24	0	4.780	4.760	4.780	4.660	4.980	2,786,000	13,223,930	4.7466	2.852	2.840	2.852	2.780	2.971	4,669,873	2.8318	-4.21%
2013-06-21	0	4.990	4.950	4.980	4.920	5.240	6,069,600	30,510,772	5.0268	2.977	2.953	2.971	2.935	3.126	10,173,819	2.9989	-6.38%
2013-06-20	0	5.330	5.340	5.350	5.240	5.900	4,727,800	25,560,210	5.4064	3.180	3.186	3.192	3.126	3.520	7,924,704	3.2254	-7.94%
2013-06-19	0	5.790	5.780	5.830	5.750	5.990	1,513,154	8,823,391	5.8311	3.454	3.448	3.478	3.430	3.574	2,536,338	3.4788	-2.53%
2013-06-18	0	5.940	5.940	5.950	5.870	6.080	2,377,200	14,113,838	5.9372	3.544	3.544	3.550	3.502	3.627	3,984,645	3.5421	-1.33%
2013-06-17	0	6.020	6.000	6.030	5.850	6.140	2,005,993	12,067,309	6.0156	3.591	3.580	3.597	3.490	3.663	3,362,431	3.5889	2.38%
2013-06-14	0	5.880	5.850	5.880	5.840	6.200	3,973,400	23,695,878	5.9636	3.508	3.490	3.508	3.484	3.699	6,660,184	3.5578	-2.65%
2013-06-13	0	6.040	6.010	6.040	5.900	6.190	3,268,207	19,608,854	5.9999	3.603	3.586	3.603	3.520	3.693	5,478,145	3.5795	-3.36%
2013-06-11	0	6.250	6.230	6.240	6.170	6.330	2,327,123	14,563,589	6.2582	3.729	3.717	3.723	3.681	3.776	3,900,707	3.7336	-0.16%
2013-06-10	0	6.260	6.240	6.280	6.230	6.350	2,110,400	13,225,068	6.2666	3.735	3.723	3.747	3.717	3.788	3,537,437	3.7386	0.81%
2013-06-07	0	6.210	6.190	6.220	6.150	6.320	2,923,800	18,137,908	6.2035	3.705	3.693	3.711	3.669	3.770	4,900,852	3.7010	0.98%
2013-06-06	0	6.150	6.150	6.200	6.070	6.290	2,816,200	17,249,186	6.1250	3.669	3.669	3.699	3.621	3.753	4,720,494	3.6541	-2.38%
2013-06-05	0	6.300	6.270	6.340	6.260	6.400	1,088,714	6,871,553	6.3116	3.759	3.741	3.782	3.735	3.818	1,824,894	3.7655	-1.10%
2013-06-04	0	6.370	6.340	6.390	6.280	6.420	1,732,440	11,012,361	6.3566	3.800	3.782	3.812	3.747	3.830	2,903,903	3.7923	-0.78%
2013-06-03	0	6.420	6.400	6.450	6.370	6.520	1,609,700	10,341,030	6.4242	3.830	3.818	3.848	3.800	3.890	2,698,167	3.8326	-1.53%
2013-05-31	0	6.520	6.500	6.540	6.360	6.550	2,075,302	13,440,649	6.4765	3.890	3.878	3.902	3.794	3.908	3,478,606	3.8638	-0.46%
2013-05-30	0	6.550	6.500	6.550	6.250	6.560	3,970,180	25,608,806	6.4503	3.908	3.878	3.908	3.729	3.914	6,654,787	3.8482	2.83%
2013-05-29	0	6.370	6.370	6.400	6.320	6.620	3,078,500	19,945,422	6.4789	3.800	3.800	3.818	3.770	3.949	5,160,159	3.8653	-3.34%
2013-05-28	0	6.590	6.620	6.700	6.120	6.750	7,219,900	46,318,956	6.4155	3.932	3.949	3.997	3.651	4.027	12,101,944	3.8274	6.46%
2013-05-27	0	6.190	6.200	6.210	6.080	6.280	4,178,600	25,667,016	6.1425	3.693	3.699	3.705	3.627	3.747	7,004,139	3.6645	-2.06%
2013-05-24	0	6.320	6.310	6.330	5.860	6.340	4,702,400	29,586,830	6.2919	3.770	3.764	3.776	3.496	3.782	7,882,128	3.7537	1.94%
2013-05-23	0	6.200	6.200	6.220	6.120	6.280	4,328,000	26,900,296	6.2154	3.699	3.699	3.711	3.651	3.747	7,254,562	3.7081	-0.48%
2013-05-22	0	6.230	6.200	6.230	6.100	6.240	3,365,000	20,782,044	6.1759	3.717	3.699	3.717	3.639	3.723	5,640,388	3.6845	0.97%
2013-05-21	0	6.170	6.160	6.200	6.100	6.350	2,083,667	12,994,620	6.2364	3.681	3.675	3.699	3.639	3.788	3,492,627	3.7206	-1.12%
2013-05-20	0	6.240	6.210	6.260	6.150	6.390	4,569,969	28,450,189	6.2255	3.723	3.705	3.735	3.669	3.812	7,660,149	3.7141	-1.73%
2013-05-16	0	6.350	6.340	6.350	6.100	6.400	10,375,382	65,287,253	6.2925	3.788	3.782	3.788	3.639	3.818	17,391,139	3.7541	4.10%
2013-05-15	0	6.100	6.100	6.110	6.030	6.200	5,181,700	31,692,436	6.1162	3.639	3.639	3.645	3.597	3.699	8,685,528	3.6489	0.16%
2013-05-14	0	6.090	6.080	6.090	6.030	6.280	4,026,379	24,745,143	6.1458	3.633	3.627	3.633	3.597	3.747	6,748,987	3.6665	0.50%
2013-05-13	0	6.060	6.050	6.060	5.980	6.210	5,126,859	31,115,807	6.0692	3.615	3.609	3.615	3.568	3.705	8,593,604	3.6208	-1.30%
2013-05-10	0	6.140	6.150	6.160	5.970	6.200	12,096,000	73,995,410	6.1173	3.663	3.669	3.675	3.562	3.699	20,275,227	3.6495	3.89%
2013-05-09	0	5.910	5.890	5.920	5.860	6.320	20,169,329	122,851,841	6.0910	3.526	3.514	3.532	3.496	3.770	33,807,682	3.6338	-3.59%
2013-05-08	0	6.130	6.120	6.160	6.010	6.880	28,831,000	179,081,514	6.2114	3.657	3.651	3.675	3.586	4.105	48,326,311	3.7057	-9.59%
2013-05-07	0	6.780	6.780	6.800	6.730	6.950	3,508,000	23,883,998	6.8084	4.045	4.045	4.057	4.015	4.146	5,880,084	4.0618	-0.44%
2013-05-06	0	6.810	6.830	6.860	6.800	7.260	5,285,446	36,619,467	6.9284	4.063	4.075	4.093	4.057	4.331	8,859,426	4.1334	-4.76%
2013-05-03	0	7.150	7.140	7.160	7.040	7.280	3,573,408	25,598,629	7.1636	4.266	4.260	4.272	4.200	4.343	5,989,720	4.2738	0.85%
2013-05-02	0	7.090	7.080	7.100	6.950	7.230	8,127,302	57,785,853	7.1101	4.230	4.224	4.236	4.146	4.313	13,622,924	4.2418	1.14%
2013-04-30	0	7.010	6.990	7.020	6.350	7.190	13,375,856	91,798,090	6.8630	4.182	4.170	4.188	3.788	4.289	22,420,512	4.0944	10.74%
2013-04-29	0	6.330	6.310	6.330	6.210	6.410	3,163,000	19,809,550	6.2629	3.776	3.764	3.776	3.705	3.824	5,301,797	3.7364	-1.25%
2013-04-26	0	6.410	6.400	6.410	6.270	6.420	10,058,890	63,599,300	6.3227	3.824	3.818	3.824	3.741	3.830	16,860,638	3.7721	2.23%
2013-04-25	0	6.270	6.270	6.280	6.200	6.670	15,619,574	98,781,644	6.3242	3.741	3.741	3.747	3.699	3.979	26,181,416	3.7730	-9.00%
2013-04-24	0	6.890	6.890	6.900	6.740	6.940	3,470,566	23,697,242	6.8281	4.111	4.111	4.116	4.021	4.140	5,817,337	4.0736	2.50%
2013-04-23	0	6.870	6.860	6.870	6.630	6.900	3,994,150	27,015,019	6.7636	4.010	4.004	4.010	3.870	4.028	6,842,370	3.9482	-0.87%
2013-04-22	0	6.930	6.930	6.970	6.880	7.130	6,120,462	43,046,190	7.0332	4.045	4.045	4.069	4.016	4.162	10,484,950	4.1055	0.73%
2013-04-19	0	6.880	6.870	6.890	6.350	6.900	6,618,450	44,150,169	6.6708	4.016	4.010	4.022	3.707	4.028	11,338,052	3.8940	7.84%
2013-04-18	0	6.380	6.370	6.390	6.290	6.440	5,089,500	32,567,086	6.3989	3.724	3.718	3.730	3.672	3.759	8,718,811	3.7353	0.00%
2013-04-17	0	6.380	6.340	6.380	6.230	6.460	8,602,161	54,532,844	6.3394	3.724	3.701	3.724	3.637	3.771	14,736,343	3.7006	2.74%
2013-04-16	0	6.210	6.200	6.210	5.950	6.220	7,059,000	43,123,948	6.1091	3.625	3.619	3.625	3.473	3.631	12,092,758	3.5661	0.16%
2013-04-15	0	6.200	6.160	6.200	6.130	6.370	3,096,052	19,397,647	6.2653	3.619	3.596	3.619	3.578	3.718	5,303,840	3.6573	-1.27%
2013-04-12	0	6.280	6.240	6.290	6.160	6.290	2,125,800	13,209,027	6.2137	3.666	3.643	3.672	3.596	3.672	3,641,703	3.6272	1.95%
2013-04-11	0	6.160	6.150	6.170	6.140	6.300	2,761,224	17,081,016	6.1860	3.596	3.590	3.602	3.584	3.678	4,730,247	3.6110	-1.12%
2013-04-10	0	6.230	6.200	6.250	6.130	6.290	3,271,419	20,334,432	6.2158	3.637	3.619	3.648	3.578	3.672	5,604,261	3.6284	0.48%
2013-04-09	0	6.200	6.160	6.200	5.950	6.200	8,038,050	49,547,969	6.1642	3.619	3.596	3.619	3.473	3.619	13,769,966	3.5983	5.26%
2013-04-08	0	5.890	5.900	5.910	5.570	5.910	4,435,528	25,797,546	5.8161	3.438	3.444	3.450	3.251	3.450	7,598,493	3.3951	5.56%
2013-04-05	0	5.580	5.580	5.590	5.550	5.790	3,420,867	19,249,923	5.6272	3.257	3.257	3.263	3.240	3.380	5,860,280	3.2848	-4.12%
2013-04-03	0	5.820	5.800	5.820	5.800	6.080	2,285,634	13,432,416	5.8769	3.397	3.386	3.397	3.386	3.549	3,915,515	3.4306	-3.32%
2013-04-02	0	6.020	5.990	6.020	5.910	6.130	1,843,240	11,107,057	6.0258	3.514	3.497	3.514	3.450	3.578	3,157,650	3.5175	0.00%
2013-03-28	0	6.020	5.980	6.020	5.880	6.090	1,774,200	10,628,652	5.9907	3.514	3.491	3.514	3.432	3.555	3,039,378	3.4970	-1.31%
2013-03-27	0	6.100	6.080	6.100	6.000	6.120	1,622,832	9,815,106	6.0481	3.561	3.549	3.561	3.502	3.572	2,780,070	3.5305	0.66%
2013-03-26	0	6.060	6.000	6.070	5.900	6.120	2,122,007	12,796,235	6.0303	3.537	3.502	3.543	3.444	3.572	3,635,206	3.5201	-0.33%
2013-03-25	0	6.080	6.030	6.080	6.000	6.290	2,834,438	17,430,725	6.1496	3.549	3.520	3.549	3.502	3.672	4,855,670	3.5898	-1.62%
2013-03-22	0	6.180	6.160	6.170	6.010	6.190	2,420,900	14,773,629	6.1025	3.607	3.596	3.602	3.508	3.613	4,147,239	3.5623	0.82%
2013-03-21	0	6.130	6.090	6.130	6.060	6.250	2,400,441	14,788,250	6.1606	3.578	3.555	3.578	3.537	3.648	4,112,190	3.5962	-1.29%
2013-03-20	0	6.210	6.200	6.210	6.080	6.220	2,569,000	15,886,830	6.1841	3.625	3.619	3.625	3.549	3.631	4,400,948	3.6099	2.14%
2013-03-19	0	6.080	6.060	6.090	6.030	6.150	1,484,676	9,031,640	6.0832	3.549	3.537	3.555	3.520	3.590	2,543,395	3.5510	0.83%
2013-03-18	0	6.030	6.030	6.060	5.870	6.200	2,509,318	15,194,451	6.0552	3.520	3.520	3.537	3.427	3.619	4,298,707	3.5347	-2.74%
2013-03-15	0	6.200	6.160	6.270	6.120	6.330	2,494,210	15,551,024	6.2348	3.619	3.596	3.660	3.572	3.695	4,272,826	3.6395	-1.59%
2013-03-14	0	6.300	6.270	6.280	6.060	6.300	3,007,276	18,609,821	6.1883	3.678	3.660	3.666	3.537	3.678	5,151,758	3.6123	2.61%
2013-03-13	0	6.140	6.120	6.160	5.850	6.220	4,431,375	26,807,476	6.0495	3.584	3.572	3.596	3.415	3.631	7,591,379	3.5313	3.89%
2013-03-12	0	5.910	5.900	5.910	5.880	6.300	5,307,548	31,836,391	5.9983	3.450	3.444	3.450	3.432	3.678	9,092,349	3.5014	-3.59%
2013-03-11	0	6.130	6.130	6.170	6.010	6.350	4,216,722	26,153,283	6.2023	3.578	3.578	3.602	3.508	3.707	7,223,657	3.6205	-3.31%
2013-03-08	0	6.340	6.330	6.340	6.210	6.420	6,197,624	39,151,853	6.3172	3.701	3.695	3.701	3.625	3.748	10,617,136	3.6876	-0.16%
2013-03-07	0	6.350	6.350	6.360	6.310	6.500	3,314,082	21,142,683	6.3796	3.707	3.707	3.713	3.683	3.794	5,677,347	3.7240	-2.31%
2013-03-06	0	6.500	6.470	6.500	6.440	6.540	2,970,834	19,253,092	6.4807	3.794	3.777	3.794	3.759	3.818	5,089,329	3.7830	1.40%
2013-03-05	0	6.410	6.400	6.410	6.400	6.550	4,939,942	32,048,933	6.4877	3.742	3.736	3.742	3.736	3.823	8,462,604	3.7871	-0.77%
2013-03-04	0	6.460	6.450	6.460	6.250	6.480	7,977,717	50,491,415	6.3291	3.771	3.765	3.771	3.648	3.783	13,666,610	3.6945	1.73%
2013-03-01	0	6.350	6.320	6.350	6.030	6.350	10,018,757	62,440,125	6.2323	3.707	3.689	3.707	3.520	3.707	17,163,111	3.6380	3.59%
2013-02-28	0	6.130	6.090	6.130	5.850	6.160	7,813,490	46,665,624	5.9724	3.578	3.555	3.578	3.415	3.596	13,385,273	3.4863	4.07%
2013-02-27	0	5.890	5.870	5.900	5.600	6.050	18,077,667	105,487,117	5.8352	3.438	3.427	3.444	3.269	3.532	30,968,812	3.4062	6.13%
2013-02-26	0	5.550	5.530	5.540	5.470	5.780	2,154,894	12,200,051	5.6616	3.240	3.228	3.234	3.193	3.374	3,691,544	3.3049	-1.60%
2013-02-25	0	5.640	5.640	5.660	5.330	5.830	6,211,397	34,137,915	5.4960	3.292	3.292	3.304	3.111	3.403	10,640,731	3.2082	-0.88%
2013-02-22	0	5.690	5.680	5.690	5.670	5.900	4,752,400	27,199,450	5.7233	3.321	3.316	3.321	3.310	3.444	8,141,326	3.3409	-4.05%
2013-02-21	0	5.930	5.920	5.930	5.800	6.000	1,328,800	7,807,398	5.8755	3.462	3.456	3.462	3.386	3.502	2,276,364	3.4298	-1.50%
2013-02-20	0	6.020	5.990	6.020	5.920	6.140	2,072,200	12,449,590	6.0079	3.514	3.497	3.514	3.456	3.584	3,549,881	3.5070	0.84%
2013-02-19	0	5.970	5.960	5.980	5.850	6.110	3,687,600	21,809,526	5.9143	3.485	3.479	3.491	3.415	3.567	6,317,220	3.4524	-1.65%
2013-02-18	0	6.070	6.060	6.090	6.040	6.170	1,243,416	7,603,018	6.1146	3.543	3.537	3.555	3.526	3.602	2,130,093	3.5693	-2.10%
2013-02-15	0	6.200	6.160	6.200	6.130	6.300	1,045,612	6,451,666	6.1702	3.619	3.596	3.619	3.578	3.678	1,791,236	3.6018	0.16%
2013-02-14	0	6.190	6.160	6.190	6.140	6.330	1,933,600	12,029,013	6.2210	3.613	3.596	3.613	3.584	3.695	3,312,446	3.6315	1.14%
2013-02-08	0	6.120	6.110	6.120	5.850	6.220	4,490,631	27,360,850	6.0929	3.572	3.567	3.572	3.415	3.631	7,692,890	3.5566	3.90%
2013-02-07	0	5.890	5.850	5.890	5.800	5.950	2,703,100	15,869,439	5.8708	3.438	3.415	3.438	3.386	3.473	4,630,675	3.4270	-0.51%
2013-02-06	0	5.920	5.880	5.920	5.730	5.920	4,523,500	26,464,008	5.8503	3.456	3.432	3.456	3.345	3.456	7,749,198	3.4151	4.04%
2013-02-05	0	5.690	5.680	5.730	5.550	5.860	3,155,227	17,933,471	5.6837	3.321	3.316	3.345	3.240	3.421	5,405,213	3.3178	-0.87%
2013-02-04	0	5.740	5.760	5.800	5.660	5.900	3,444,380	20,045,136	5.8197	3.351	3.362	3.386	3.304	3.444	5,900,560	3.3972	1.59%
2013-02-01	0	5.650	5.630	5.660	5.380	5.720	2,271,751	12,579,835	5.5375	3.298	3.286	3.304	3.141	3.339	3,891,732	3.2325	2.91%
2013-01-31	0	5.490	5.440	5.490	5.420	5.830	7,714,154	43,453,724	5.6330	3.205	3.176	3.205	3.164	3.403	13,215,101	3.2882	0.00%
2013-01-30	0	5.490	5.450	5.490	5.350	5.600	4,189,300	22,953,836	5.4792	3.205	3.181	3.205	3.123	3.269	7,176,681	3.1984	2.62%
2013-01-29	0	5.350	5.350	5.360	5.310	5.420	1,196,648	6,405,062	5.3525	3.123	3.123	3.129	3.100	3.164	2,049,975	3.1245	-0.93%
2013-01-28	0	5.400	5.390	5.420	5.360	5.490	3,689,791	20,003,312	5.4213	3.152	3.146	3.164	3.129	3.205	6,320,973	3.1646	-1.82%
2013-01-25	0	5.500	5.500	5.540	5.340	5.800	2,543,000	13,966,858	5.4923	3.211	3.211	3.234	3.117	3.386	4,356,408	3.2060	-2.14%
2013-01-24	0	5.620	5.620	5.630	5.340	5.650	4,721,958	26,352,500	5.5808	3.281	3.281	3.286	3.117	3.298	8,089,176	3.2577	5.05%
2013-01-23	0	5.350	5.310	5.360	5.270	5.510	3,937,880	21,166,725	5.3752	3.123	3.100	3.129	3.076	3.216	6,745,974	3.1377	-1.83%
2013-01-22	0	5.450	5.430	5.450	5.090	5.480	10,438,771	55,855,379	5.3508	3.181	3.170	3.181	2.971	3.199	17,882,636	3.1234	6.86%
2013-01-21	0	5.100	5.090	5.100	5.010	5.130	4,218,036	21,369,174	5.0661	2.977	2.971	2.977	2.925	2.995	7,225,908	2.9573	1.39%
2013-01-18	0	5.030	5.020	5.030	4.760	5.030	8,904,127	44,279,647	4.9729	2.936	2.930	2.936	2.779	2.936	15,253,641	2.9029	4.79%
2013-01-17	0	4.800	4.780	4.800	4.650	4.820	1,790,600	8,504,152	4.7493	2.802	2.790	2.802	2.714	2.814	3,067,473	2.7724	1.48%
2013-01-16	0	4.730	4.700	4.730	4.620	4.770	1,154,619	5,431,103	4.7038	2.761	2.744	2.761	2.697	2.784	1,977,975	2.7458	-0.21%
2013-01-15	0	4.740	4.710	4.770	4.700	4.810	1,744,234	8,310,745	4.7647	2.767	2.749	2.784	2.744	2.808	2,988,044	2.7813	0.00%
2013-01-14	0	4.740	4.700	4.760	4.680	4.830	1,901,760	9,017,359	4.7416	2.767	2.744	2.779	2.732	2.819	3,257,901	2.7678	-0.42%
2013-01-11	0	4.760	4.750	4.760	4.710	5.080	4,062,259	19,615,837	4.8288	2.779	2.773	2.779	2.749	2.965	6,959,047	2.8188	-2.66%
2013-01-10	0	4.890	4.870	4.890	4.690	4.900	7,311,266	35,456,624	4.8496	2.854	2.843	2.854	2.738	2.860	12,524,914	2.8309	4.71%
2013-01-09	0	4.670	4.670	4.690	4.500	4.730	2,731,400	12,784,444	4.6805	2.726	2.726	2.738	2.627	2.761	4,679,155	2.7322	-2.71%
2013-01-08	0	4.800	4.790	4.800	4.720	4.850	3,691,400	17,652,372	4.7820	2.802	2.796	2.802	2.755	2.831	6,323,729	2.7914	-0.83%
2013-01-07	0	4.840	4.830	4.840	4.610	4.870	6,735,080	31,755,885	4.7150	2.825	2.819	2.825	2.691	2.843	11,537,851	2.7523	4.31%
2013-01-04	0	4.640	4.640	4.650	4.500	4.650	3,796,600	17,457,064	4.5981	2.709	2.709	2.714	2.627	2.714	6,503,947	2.6841	1.31%
2013-01-03	0	4.580	4.570	4.590	4.410	4.660	3,421,100	15,575,211	4.5527	2.674	2.668	2.679	2.574	2.720	5,860,679	2.6576	3.62%
2013-01-02	0	4.420	4.390	4.420	4.320	4.420	3,078,400	13,503,210	4.3864	2.580	2.563	2.580	2.522	2.580	5,273,600	2.5605	2.31%
2012-12-31	0	4.320	4.320	4.330	4.250	4.330	852,000	3,662,740	4.2990	2.522	2.522	2.528	2.481	2.528	1,459,559	2.5095	-0.23%
2012-12-28	0	4.330	4.330	4.340	4.300	4.370	583,027	2,530,414	4.3401	2.528	2.528	2.533	2.510	2.551	998,782	2.5335	-1.37%
2012-12-27	0	4.390	4.370	4.400	4.350	4.420	2,014,000	8,820,428	4.3796	2.563	2.551	2.568	2.539	2.580	3,450,179	2.5565	0.46%
2012-12-24	0	4.370	4.360	4.370	4.350	4.380	536,000	2,341,580	4.3686	2.551	2.545	2.551	2.539	2.557	918,220	2.5501	0.46%
2012-12-21	0	4.350	4.350	4.370	4.350	4.420	1,486,900	6,491,319	4.3657	2.539	2.539	2.551	2.539	2.580	2,547,205	2.5484	-2.47%
2012-12-20	0	4.460	4.440	4.460	4.430	4.500	1,677,200	7,448,160	4.4408	2.603	2.592	2.603	2.586	2.627	2,873,208	2.5923	-1.33%
2012-12-19	0	4.520	4.510	4.530	4.500	4.550	1,024,000	4,632,370	4.5238	2.638	2.633	2.644	2.627	2.656	1,754,212	2.6407	1.12%
2012-12-18	0	4.470	4.460	4.470	4.420	4.550	1,395,000	6,246,644	4.4779	2.609	2.603	2.609	2.580	2.656	2,389,771	2.6139	1.13%
2012-12-17	0	4.420	4.420	4.440	4.420	4.550	799,000	3,562,770	4.4590	2.580	2.580	2.592	2.580	2.656	1,368,765	2.6029	-1.78%
2012-12-14	0	4.500	4.470	4.500	4.420	4.510	1,503,912	6,734,071	4.4777	2.627	2.609	2.627	2.580	2.633	2,576,348	2.6138	2.27%
2012-12-13	0	4.400	4.410	4.430	4.380	4.560	1,521,200	6,757,414	4.4422	2.568	2.574	2.586	2.557	2.662	2,605,964	2.5931	-3.72%
2012-12-12	0	4.570	4.560	4.580	4.520	4.600	1,405,250	6,417,097	4.5665	2.668	2.662	2.674	2.638	2.685	2,407,331	2.6656	1.56%
2012-12-11	0	4.500	4.480	4.510	4.480	4.690	1,658,645	7,619,328	4.5937	2.627	2.615	2.633	2.615	2.738	2,841,421	2.6815	-1.75%
2012-12-10	0	4.580	4.580	4.600	4.580	4.700	1,308,853	6,051,780	4.6237	2.674	2.674	2.685	2.674	2.744	2,242,193	2.6990	0.00%
2012-12-07	0	4.580	4.570	4.580	4.470	4.580	1,850,100	8,418,567	4.5503	2.674	2.668	2.674	2.609	2.674	3,169,402	2.6562	2.46%
2012-12-06	0	4.470	4.460	4.490	4.440	4.500	1,632,600	7,312,308	4.4789	2.609	2.603	2.621	2.592	2.627	2,796,804	2.6145	0.90%
2012-12-05	0	4.430	4.420	4.430	4.300	4.450	1,617,600	7,122,326	4.4030	2.586	2.580	2.586	2.510	2.598	2,771,107	2.5702	3.99%
2012-12-04	0	4.260	4.250	4.260	4.230	4.330	1,012,200	4,327,422	4.2753	2.487	2.481	2.487	2.469	2.528	1,733,998	2.4956	1.43%
2012-12-03	0	4.200	4.200	4.250	4.200	4.330	2,672,237	11,427,102	4.2762	2.452	2.452	2.481	2.452	2.528	4,577,803	2.4962	-1.41%
2012-11-30	0	4.260	4.260	4.280	4.240	4.350	1,576,200	6,767,924	4.2938	2.487	2.487	2.498	2.475	2.539	2,700,185	2.5065	0.47%
2012-11-29	0	4.240	4.240	4.250	4.220	4.440	3,643,643	15,672,077	4.3012	2.475	2.475	2.481	2.463	2.592	6,241,917	2.5108	-4.50%
2012-11-28	0	4.440	4.430	4.440	4.400	4.510	1,532,400	6,806,450	4.4417	2.592	2.586	2.592	2.568	2.633	2,625,151	2.5928	-1.55%
2012-11-27	0	4.510	4.500	4.510	4.400	4.570	2,816,050	12,657,875	4.4949	2.633	2.627	2.633	2.568	2.668	4,824,169	2.6238	2.50%
2012-11-26	0	4.400	4.390	4.410	4.380	4.540	2,442,000	10,799,750	4.4225	2.568	2.563	2.574	2.557	2.650	4,183,385	2.5816	-1.79%
2012-11-23	0	4.480	4.470	4.480	4.460	4.600	2,150,588	9,663,216	4.4933	2.615	2.609	2.615	2.603	2.685	3,684,168	2.6229	-1.75%
2012-11-22	0	4.560	4.550	4.560	4.530	4.580	1,148,200	5,234,200	4.5586	2.662	2.656	2.662	2.644	2.674	1,966,979	2.6610	0.22%
2012-11-21	0	4.550	4.540	4.560	4.530	4.660	1,524,936	6,970,996	4.5713	2.656	2.650	2.662	2.644	2.720	2,612,365	2.6685	-1.73%
2012-11-20	0	4.630	4.630	4.640	4.630	4.800	2,402,500	11,288,560	4.6987	2.703	2.703	2.709	2.703	2.802	4,115,718	2.7428	-0.86%
2012-11-19	0	4.670	4.650	4.680	4.630	4.690	1,878,985	8,765,238	4.6649	2.726	2.714	2.732	2.703	2.738	3,218,885	2.7231	0.43%
2012-11-16	0	4.650	4.630	4.660	4.610	4.700	2,907,030	13,539,124	4.6574	2.714	2.703	2.720	2.691	2.744	4,980,027	2.7187	-1.27%
2012-11-15	0	4.710	4.700	4.710	4.520	4.720	5,143,200	23,862,948	4.6397	2.749	2.744	2.749	2.638	2.755	8,810,805	2.7084	1.73%
2012-11-14	0	4.630	4.620	4.640	4.280	4.640	8,524,535	38,723,519	4.5426	2.703	2.697	2.709	2.498	2.709	14,603,363	2.6517	7.67%
2012-11-13	0	4.300	4.290	4.350	4.290	4.440	1,273,700	5,505,213	4.3222	2.510	2.504	2.539	2.504	2.592	2,181,973	2.5230	-3.15%
2012-11-12	0	4.440	4.440	4.450	4.440	4.630	2,494,100	11,317,380	4.5377	2.592	2.592	2.598	2.592	2.703	4,272,637	2.6488	-1.33%
2012-11-09	0	4.500	4.500	4.510	4.320	4.520	2,796,100	12,501,964	4.4712	2.627	2.627	2.633	2.522	2.638	4,789,993	2.6100	2.27%
2012-11-08	0	4.400	4.380	4.400	4.300	4.530	3,343,700	14,849,730	4.4411	2.568	2.557	2.568	2.510	2.644	5,728,085	2.5924	0.00%
2012-11-07	0	4.400	4.380	4.400	4.370	4.440	1,396,600	6,151,778	4.4048	2.568	2.557	2.568	2.551	2.592	2,392,512	2.5713	0.69%
2012-11-06	0	4.370	4.350	4.370	4.290	4.370	450,227	1,951,094	4.3336	2.551	2.539	2.551	2.504	2.551	771,283	2.5297	-1.13%
2012-11-05	0	4.420	4.400	4.430	4.370	4.460	856,600	3,769,530	4.4006	2.580	2.568	2.586	2.551	2.603	1,467,440	2.5688	1.14%
2012-11-02	0	4.370	4.360	4.400	4.350	4.460	5,001,100	22,043,747	4.4078	2.551	2.545	2.568	2.539	2.603	8,567,374	2.5730	-0.68%
2012-11-01	0	4.400	4.400	4.410	4.310	4.440	1,485,100	6,527,567	4.3954	2.568	2.568	2.574	2.516	2.592	2,544,122	2.5657	2.09%
2012-10-31	0	4.310	4.300	4.310	4.120	4.310	3,006,900	12,787,622	4.2528	2.516	2.510	2.516	2.405	2.516	5,151,114	2.4825	5.90%
2012-10-30	0	4.070	4.070	4.080	3.960	4.240	4,075,000	16,536,050	4.0579	2.376	2.376	2.382	2.312	2.475	6,980,874	2.3688	-4.46%
2012-10-29	0	4.260	4.220	4.270	4.200	4.320	1,688,000	7,195,340	4.2626	2.487	2.463	2.493	2.452	2.522	2,891,709	2.4883	0.00%
2012-10-26	0	4.260	4.260	4.280	4.230	4.450	1,520,730	6,514,632	4.2839	2.487	2.487	2.498	2.469	2.598	2,605,159	2.5007	-3.62%
2012-10-25	0	4.420	4.420	4.430	4.390	4.500	1,256,594	5,579,181	4.4399	2.580	2.580	2.586	2.563	2.627	2,152,668	2.5918	-1.56%
2012-10-24	0	4.490	4.470	4.500	4.350	4.510	2,331,670	10,410,003	4.4646	2.621	2.609	2.627	2.539	2.633	3,994,379	2.6062	0.90%
2012-10-22	0	4.450	4.450	4.480	4.410	4.520	1,187,003	5,329,092	4.4895	2.598	2.598	2.615	2.574	2.638	2,033,452	2.6207	0.23%
2012-10-19	0	4.440	4.440	4.450	4.420	4.480	1,264,000	5,610,872	4.4390	2.592	2.592	2.598	2.580	2.615	2,165,356	2.5912	-1.55%
2012-10-18	0	4.510	4.500	4.520	4.430	4.540	2,632,700	11,833,152	4.4947	2.633	2.627	2.638	2.586	2.650	4,510,073	2.6237	2.04%
2012-10-17	0	4.420	4.420	4.430	4.390	4.590	2,696,611	12,136,644	4.5007	2.580	2.580	2.586	2.563	2.679	4,619,558	2.6272	-1.78%
2012-10-16	0	4.500	4.490	4.510	4.390	4.520	3,998,478	17,932,021	4.4847	2.627	2.621	2.633	2.563	2.638	6,849,784	2.6179	2.04%
2012-10-15	0	4.410	4.400	4.410	4.290	4.500	2,152,800	9,450,598	4.3899	2.574	2.568	2.574	2.504	2.627	3,687,957	2.5626	-1.56%
2012-10-12	0	4.480	4.470	4.480	4.430	4.480	4,661,087	20,789,509	4.4602	2.615	2.609	2.615	2.586	2.615	7,984,898	2.6036	0.90%
2012-10-11	0	4.440	4.440	4.450	4.280	4.480	4,306,730	19,015,695	4.4153	2.592	2.592	2.598	2.498	2.615	7,377,850	2.5774	5.71%
2012-10-10	0	4.200	4.170	4.230	4.150	4.240	911,200	3,816,468	4.1884	2.452	2.434	2.469	2.423	2.475	1,560,975	2.4449	-0.94%
2012-10-09	0	4.240	4.220	4.240	4.160	4.280	1,683,600	7,156,688	4.2508	2.475	2.463	2.475	2.428	2.498	2,884,172	2.4814	1.68%
2012-10-08	0	4.170	4.170	4.180	4.160	4.270	1,942,400	8,140,112	4.1907	2.434	2.434	2.440	2.428	2.493	3,327,521	2.4463	-2.11%
2012-10-05	0	4.260	4.260	4.270	4.130	4.280	2,896,010	12,151,641	4.1960	2.487	2.487	2.493	2.411	2.498	4,961,148	2.4494	1.67%
2012-10-04	0	4.190	4.180	4.210	4.100	4.210	1,129,200	4,700,926	4.1631	2.446	2.440	2.458	2.393	2.458	1,934,430	2.4301	1.70%
2012-10-03	0	4.120	4.120	4.150	4.090	4.250	1,184,600	4,896,342	4.1333	2.405	2.405	2.423	2.387	2.481	2,029,336	2.4128	-1.67%
2012-09-28	0	4.190	4.160	4.200	4.140	4.220	2,554,130	10,688,956	4.1850	2.446	2.428	2.452	2.417	2.463	4,375,475	2.4429	0.96%
2012-09-27	0	4.150	4.150	4.170	3.990	4.190	3,554,520	14,658,638	4.1239	2.423	2.423	2.434	2.329	2.446	6,089,241	2.4073	-0.24%
2012-09-26	0	4.160	4.160	4.170	4.110	4.200	1,459,600	6,061,030	4.1525	2.428	2.428	2.434	2.399	2.452	2,500,438	2.4240	-2.12%
2012-09-25	0	4.250	4.260	4.270	4.200	4.280	1,166,600	4,951,014	4.2440	2.481	2.487	2.493	2.452	2.498	1,998,500	2.4774	-0.23%
2012-09-24	0	4.260	4.240	4.260	4.100	4.270	1,447,400	6,067,794	4.1922	2.487	2.475	2.487	2.393	2.493	2,479,538	2.4471	1.19%
2012-09-21	0	4.210	4.170	4.210	4.170	4.270	2,687,350	11,309,087	4.2083	2.458	2.434	2.458	2.434	2.493	4,603,693	2.4565	1.20%
2012-09-20	0	4.160	4.160	4.180	4.120	4.310	5,517,284	23,269,609	4.2176	2.428	2.428	2.440	2.405	2.516	9,451,647	2.4620	-1.65%
2012-09-19	0	4.230	4.230	4.240	4.150	4.260	4,713,430	19,858,429	4.2132	2.469	2.469	2.475	2.423	2.487	8,074,567	2.4594	1.68%
2012-09-18	0	4.160	4.150	4.160	3.970	4.160	6,686,635	27,275,644	4.0791	2.428	2.423	2.428	2.317	2.428	11,454,860	2.3811	4.26%
2012-09-17	0	3.990	3.970	3.990	3.910	4.010	3,484,900	13,838,469	3.9710	2.329	2.317	2.329	2.282	2.341	5,969,975	2.3180	3.64%
2012-09-14	0	3.850	3.830	3.850	3.800	3.940	3,616,265	13,969,781	3.8630	2.247	2.236	2.247	2.218	2.300	6,195,016	2.2550	2.39%
2012-09-13	0	3.760	3.750	3.760	3.750	3.850	1,716,800	6,523,294	3.7997	2.195	2.189	2.195	2.189	2.247	2,941,046	2.2180	-0.27%
2012-09-12	0	3.770	3.770	3.780	3.730	3.810	2,208,800	8,319,650	3.7666	2.201	2.201	2.207	2.177	2.224	3,783,891	2.1987	1.62%
2012-09-11	0	3.710	3.690	3.720	3.580	3.750	2,046,800	7,526,034	3.6770	2.166	2.154	2.172	2.090	2.189	3,506,369	2.1464	0.27%
2012-09-10	0	3.700	3.700	3.720	3.680	3.780	1,614,996	6,039,904	3.7399	2.160	2.160	2.172	2.148	2.207	2,766,646	2.1831	-2.12%
2012-09-07	0	3.780	3.780	3.790	3.710	3.810	2,910,000	10,974,518	3.7713	2.207	2.207	2.212	2.166	2.224	4,985,115	2.2015	3.00%
2012-09-06	0	3.670	3.660	3.690	3.600	3.720	1,025,800	3,761,258	3.6667	2.142	2.136	2.154	2.101	2.172	1,757,296	2.1404	0.27%
2012-09-05	0	3.660	3.670	3.680	3.620	3.780	2,127,200	7,812,550	3.6727	2.136	2.142	2.148	2.113	2.207	3,644,102	2.1439	-3.17%
2012-09-04	0	3.780	3.730	3.780	3.700	3.900	3,564,279	13,596,507	3.8147	2.207	2.177	2.207	2.160	2.277	6,105,959	2.2268	0.27%
2012-09-03	0	3.770	3.750	3.770	3.560	3.780	3,398,000	12,499,820	3.6786	2.201	2.189	2.201	2.078	2.207	5,821,106	2.1473	7.41%
2012-08-31	0	3.510	3.510	3.540	3.500	3.560	972,891	3,432,272	3.5279	2.049	2.049	2.066	2.043	2.078	1,666,657	2.0594	0.00%
2012-08-30	0	3.510	3.490	3.510	3.470	3.570	2,012,000	7,052,130	3.5050	2.049	2.037	2.049	2.026	2.084	3,446,753	2.0460	-1.68%
2012-08-29	0	3.570	3.560	3.570	3.560	3.670	2,085,414	7,483,497	3.5885	2.084	2.078	2.084	2.078	2.142	3,572,518	2.0947	-1.92%
2012-08-28	0	3.640	3.640	3.650	3.500	3.680	3,289,800	11,826,480	3.5949	2.125	2.125	2.131	2.043	2.148	5,635,749	2.0985	-0.27%
2012-08-27	0	3.750	3.740	3.760	3.700	3.850	3,926,000	14,748,360	3.7566	2.131	2.125	2.136	2.102	2.187	6,909,886	2.1344	-2.09%
2012-08-24	0	3.830	3.840	3.850	3.780	3.870	4,047,800	15,436,650	3.8136	2.176	2.182	2.187	2.148	2.199	7,124,258	2.1668	-1.03%
2012-08-23	0	3.870	3.870	3.880	3.600	3.950	12,688,000	48,457,260	3.8191	2.199	2.199	2.205	2.045	2.244	22,331,286	2.1699	9.94%
2012-08-22	0	3.520	3.520	3.540	3.410	3.570	3,928,387	13,764,210	3.5038	2.000	2.000	2.011	1.937	2.028	6,914,087	1.9907	3.53%
2012-08-21	0	3.400	3.400	3.410	3.350	3.440	1,446,426	4,916,481	3.3991	1.932	1.932	1.937	1.903	1.955	2,545,756	1.9312	0.00%
2012-08-20	0	3.400	3.400	3.410	3.370	3.420	804,800	2,730,192	3.3924	1.932	1.932	1.937	1.915	1.943	1,416,474	1.9275	0.89%
2012-08-17	0	3.370	3.370	3.390	3.350	3.400	864,686	2,924,331	3.3820	1.915	1.915	1.926	1.903	1.932	1,521,875	1.9215	0.60%
2012-08-16	0	3.350	3.340	3.370	3.340	3.450	1,748,000	5,931,800	3.3935	1.903	1.898	1.915	1.898	1.960	3,076,536	1.9281	-1.18%
2012-08-15	0	3.390	3.390	3.400	3.300	3.440	2,481,101	8,394,075	3.3832	1.926	1.926	1.932	1.875	1.955	4,366,817	1.9222	-0.88%
2012-08-14	0	3.420	3.420	3.430	3.280	3.510	4,803,000	16,252,820	3.3839	1.943	1.943	1.949	1.864	1.994	8,453,434	1.9226	-0.87%
2012-08-13	0	3.450	3.450	3.460	3.430	3.690	4,102,200	14,406,226	3.5118	1.960	1.960	1.966	1.949	2.097	7,220,003	1.9953	-5.22%
2012-08-10	0	3.640	3.620	3.640	3.550	3.700	5,230,400	19,116,628	3.6549	2.068	2.057	2.068	2.017	2.102	9,205,672	2.0766	3.70%
2012-08-09	0	3.510	3.490	3.510	3.350	3.520	4,052,060	13,904,801	3.4315	1.994	1.983	1.994	1.903	2.000	7,131,755	1.9497	0.86%
2012-08-08	0	3.480	3.470	3.490	3.400	3.510	4,374,800	15,201,388	3.4748	1.977	1.972	1.983	1.932	1.994	7,699,788	1.9743	5.14%
2012-08-07	0	3.310	3.310	3.340	3.190	3.340	2,946,200	9,585,606	3.2535	1.881	1.881	1.898	1.812	1.898	5,185,406	1.8486	5.41%
2012-08-06	0	3.140	3.140	3.150	3.040	3.190	2,444,580	7,657,674	3.1325	1.784	1.784	1.790	1.727	1.812	4,302,539	1.7798	6.08%
2012-08-03	0	2.960	2.930	2.970	2.830	2.960	938,600	2,729,944	2.9085	1.682	1.665	1.687	1.608	1.682	1,651,966	1.6525	1.72%
2012-08-02	0	2.910	2.910	2.920	2.840	2.970	1,308,000	3,794,272	2.9008	1.653	1.653	1.659	1.614	1.687	2,302,122	1.6482	0.69%
2012-08-01	0	2.890	2.880	2.890	2.680	2.940	2,910,500	8,305,720	2.8537	1.642	1.636	1.642	1.523	1.670	5,122,573	1.6214	6.64%
2012-07-31	0	2.710	2.690	2.730	2.680	2.950	3,725,400	10,545,894	2.8308	1.540	1.528	1.551	1.523	1.676	6,556,823	1.6084	-4.24%
2012-07-30	0	2.830	2.820	2.840	2.680	2.870	5,227,451	14,685,095	2.8092	1.608	1.602	1.614	1.523	1.631	9,200,481	1.5961	6.39%
2012-07-27	0	2.660	2.650	2.660	2.600	2.810	6,605,000	17,651,530	2.6724	1.511	1.506	1.511	1.477	1.597	11,625,012	1.5184	-3.97%
2012-07-26	0	2.770	2.750	2.780	2.740	3.050	2,834,000	8,152,708	2.8767	1.574	1.562	1.580	1.557	1.733	4,987,931	1.6345	-5.78%
2012-07-25	0	2.940	2.930	2.940	2.880	3.300	2,256,000	6,801,960	3.0151	1.670	1.665	1.670	1.636	1.875	3,970,632	1.7131	-10.09%
2012-07-24	0	3.270	3.260	3.270	3.240	3.350	395,000	1,297,200	3.2841	1.858	1.852	1.858	1.841	1.903	695,213	1.8659	1.24%
2012-07-23	0	3.230	3.220	3.230	3.220	3.380	700,000	2,296,140	3.2802	1.835	1.830	1.835	1.830	1.920	1,232,022	1.8637	-4.15%
2012-07-20	0	3.370	3.380	3.390	3.340	3.400	837,000	2,831,980	3.3835	1.915	1.920	1.926	1.898	1.932	1,473,147	1.9224	0.90%
2012-07-19	0	3.340	3.320	3.340	3.300	3.380	1,336,800	4,481,844	3.3527	1.898	1.886	1.898	1.875	1.920	2,352,811	1.9049	2.14%
2012-07-18	0	3.270	3.270	3.280	3.170	3.320	2,503,747	8,139,233	3.2508	1.858	1.858	1.864	1.801	1.886	4,406,675	1.8470	-0.61%
2012-07-17	0	3.290	3.280	3.300	3.280	3.420	2,795,600	9,374,880	3.3534	1.869	1.864	1.875	1.864	1.943	4,920,346	1.9053	-1.50%
2012-07-16	0	3.340	3.330	3.340	3.260	3.610	8,914,000	30,873,720	3.4635	1.898	1.892	1.898	1.852	2.051	15,688,926	1.9679	-1.47%
2012-07-13	0	3.390	3.380	3.400	3.350	3.740	5,536,000	19,012,220	3.4343	1.926	1.920	1.932	1.903	2.125	9,743,537	1.9513	-9.36%
2012-07-12	0	3.740	3.710	3.740	3.650	3.810	1,988,400	7,359,576	3.7013	2.125	2.108	2.125	2.074	2.165	3,499,648	2.1029	-1.84%
2012-07-11	0	3.810	3.810	3.830	3.790	3.860	1,070,000	4,098,210	3.8301	2.165	2.165	2.176	2.153	2.193	1,883,234	2.1762	0.26%
2012-07-10	0	3.800	3.800	3.840	3.800	3.990	1,266,200	4,884,884	3.8579	2.159	2.159	2.182	2.159	2.267	2,228,553	2.1920	-3.06%
2012-07-09	0	3.920	3.880	3.900	3.600	3.930	3,103,000	11,604,450	3.7398	2.227	2.205	2.216	2.045	2.233	5,461,379	2.1248	3.70%
2012-07-06	0	3.780	3.770	3.800	3.750	4.150	4,479,000	17,376,930	3.8796	2.148	2.142	2.159	2.131	2.358	7,883,183	2.2043	-8.03%
2012-07-05	0	4.110	4.070	4.110	4.010	4.190	2,424,014	9,860,037	4.0676	2.335	2.312	2.335	2.278	2.381	4,266,342	2.3111	-2.38%
2012-07-04	0	4.210	4.200	4.220	4.180	4.250	1,394,597	5,860,571	4.2023	2.392	2.386	2.398	2.375	2.415	2,454,535	2.3876	-0.24%
2012-07-03	0	4.220	4.200	4.220	4.120	4.250	1,996,600	8,380,458	4.1974	2.398	2.386	2.398	2.341	2.415	3,514,080	2.3848	1.44%
2012-06-29	0	4.160	4.160	4.180	4.120	4.200	1,557,277	6,492,530	4.1692	2.364	2.364	2.375	2.341	2.386	2,740,857	2.3688	0.97%
2012-06-28	0	4.120	4.100	4.120	4.080	4.150	614,958	2,527,951	4.1108	2.341	2.330	2.341	2.318	2.358	1,082,346	2.3356	0.49%
2012-06-27	0	4.100	4.080	4.100	4.050	4.200	1,289,787	5,319,669	4.1245	2.330	2.318	2.330	2.301	2.386	2,270,066	2.3434	-1.68%
2012-06-26	0	4.170	4.120	4.170	4.100	4.190	1,788,858	7,417,378	4.1464	2.369	2.341	2.369	2.330	2.381	3,148,447	2.3559	-0.71%
2012-06-25	0	4.200	4.190	4.200	4.140	4.240	1,420,450	5,972,768	4.2048	2.386	2.381	2.386	2.352	2.409	2,500,038	2.3891	1.45%
2012-06-22	0	4.140	4.130	4.140	4.000	4.250	2,272,631	9,444,902	4.1559	2.352	2.347	2.352	2.273	2.415	3,999,903	2.3613	-0.72%
2012-06-21	0	4.170	4.160	4.180	4.140	4.470	6,367,000	26,936,800	4.2307	2.369	2.364	2.375	2.352	2.540	11,206,124	2.4038	-6.71%
2012-06-20	0	4.470	4.460	4.470	4.410	4.470	1,038,400	4,609,086	4.4386	2.540	2.534	2.540	2.506	2.540	1,827,617	2.5219	1.59%
2012-06-19	0	4.400	4.390	4.400	4.380	4.500	1,908,033	8,403,262	4.4041	2.500	2.494	2.500	2.489	2.557	3,358,199	2.5023	-2.65%
2012-06-18	0	4.520	4.490	4.520	4.420	4.530	2,123,415	9,513,902	4.4805	2.568	2.551	2.568	2.511	2.574	3,737,278	2.5457	1.35%
2012-06-15	0	4.460	4.420	4.470	4.400	4.600	1,441,586	6,431,567	4.4615	2.534	2.511	2.540	2.500	2.614	2,537,238	2.5349	-1.33%
2012-06-14	0	4.520	4.490	4.530	4.490	4.610	1,054,649	4,794,706	4.5463	2.568	2.551	2.574	2.551	2.619	1,856,216	2.5831	-3.00%
2012-06-13	0	4.660	4.620	4.670	4.570	4.670	1,946,900	9,015,382	4.6306	2.648	2.625	2.653	2.597	2.653	3,426,606	2.6310	0.87%
2012-06-12	0	4.620	4.600	4.620	4.580	4.640	1,682,635	7,752,969	4.6076	2.625	2.614	2.625	2.602	2.636	2,961,491	2.6179	-1.28%
2012-06-11	0	4.680	4.660	4.680	4.540	4.710	3,400,474	15,710,689	4.6201	2.659	2.648	2.659	2.579	2.676	5,984,943	2.6250	2.86%
2012-06-08	0	4.550	4.540	4.550	4.540	4.620	1,205,400	5,502,600	4.5650	2.585	2.579	2.585	2.579	2.625	2,121,543	2.5937	-0.22%
2012-06-07	0	4.560	4.550	4.560	4.490	4.630	2,306,400	10,551,962	4.5751	2.591	2.585	2.591	2.551	2.631	4,059,338	2.5994	3.64%
2012-06-06	0	4.400	4.400	4.450	4.320	4.480	1,052,000	4,665,400	4.4348	2.500	2.500	2.528	2.455	2.545	1,851,554	2.5197	1.85%
2012-06-05	0	4.320	4.320	4.390	4.250	4.450	1,566,400	6,811,938	4.3488	2.455	2.455	2.494	2.415	2.528	2,756,914	2.4709	-0.23%
2012-06-04	0	4.330	4.320	4.340	4.330	4.480	2,625,200	11,535,764	4.3942	2.460	2.455	2.466	2.460	2.545	4,620,436	2.4967	-5.25%
2012-06-01	0	4.570	4.550	4.560	4.500	4.750	1,296,297	5,996,577	4.6259	2.597	2.585	2.591	2.557	2.699	2,281,524	2.6283	-1.08%
2012-05-31	0	4.620	4.570	4.630	4.500	4.690	3,348,367	15,405,520	4.6009	2.625	2.597	2.631	2.557	2.665	5,893,233	2.6141	-1.70%
2012-05-30	0	4.700	4.680	4.700	4.630	4.790	2,735,800	12,872,657	4.7053	2.670	2.659	2.670	2.631	2.722	4,815,096	2.6734	-1.26%
2012-05-29	0	4.760	4.740	4.760	4.540	4.790	9,932,021	47,038,984	4.7361	2.704	2.693	2.704	2.579	2.722	17,480,675	2.6909	6.01%
2012-05-28	0	4.490	4.490	4.500	4.460	4.510	1,183,500	5,315,419	4.4913	2.551	2.551	2.557	2.534	2.562	2,082,998	2.5518	-0.66%
2012-05-25	0	4.520	4.510	4.520	4.490	4.620	1,068,880	4,829,114	4.5179	2.568	2.562	2.568	2.551	2.625	1,881,263	2.5670	0.00%
2012-05-24	0	4.520	4.500	4.520	4.490	4.660	2,166,000	9,857,040	4.5508	2.568	2.557	2.568	2.551	2.648	3,812,229	2.5856	-1.31%
2012-05-23	0	4.580	4.570	4.580	4.410	4.580	2,257,470	10,274,598	4.5514	2.602	2.597	2.602	2.506	2.602	3,973,220	2.5860	1.78%
2012-05-22	0	4.500	4.480	4.510	4.400	4.550	3,037,600	13,678,070	4.5029	2.557	2.545	2.562	2.500	2.585	5,346,273	2.5584	2.27%
2012-05-21	0	4.400	4.400	4.410	4.120	4.410	3,097,000	13,216,910	4.2676	2.500	2.500	2.506	2.341	2.506	5,450,819	2.4248	5.26%
2012-05-18	0	4.180	4.180	4.190	4.010	4.200	3,720,000	15,350,610	4.1265	2.375	2.375	2.381	2.278	2.386	6,547,319	2.3446	-0.48%
2012-05-17	0	4.200	4.180	4.190	4.150	4.580	12,043,500	52,577,970	4.3657	2.386	2.375	2.381	2.358	2.602	21,196,946	2.4805	-4.55%
2012-05-16	0	4.400	4.360	4.400	4.340	4.530	4,335,700	19,217,684	4.4324	2.500	2.477	2.500	2.466	2.574	7,630,971	2.5184	-3.30%
2012-05-15	0	4.550	4.520	4.560	4.380	4.570	3,307,218	14,859,911	4.4932	2.585	2.568	2.591	2.489	2.597	5,820,810	2.5529	1.34%
2012-05-14	0	4.490	4.460	4.490	4.400	4.590	2,407,800	10,786,370	4.4798	2.551	2.534	2.551	2.500	2.608	4,237,805	2.5453	1.35%
2012-05-11	0	4.430	4.410	4.420	4.400	4.590	3,052,400	13,617,788	4.4613	2.517	2.506	2.511	2.500	2.608	5,372,322	2.5348	-0.23%
2012-05-10	0	4.440	4.410	4.440	4.410	4.520	4,490,933	20,033,525	4.4609	2.523	2.506	2.523	2.506	2.568	7,904,186	2.5345	-1.77%
2012-05-09	0	4.680	4.670	4.680	4.640	4.840	3,552,000	16,825,018	4.7368	2.568	2.563	2.568	2.546	2.656	6,472,931	2.5993	-0.85%
2012-05-08	0	4.720	4.690	4.720	4.670	4.740	3,410,900	16,039,729	4.7025	2.590	2.574	2.590	2.563	2.601	6,215,799	2.5805	1.51%
2012-05-07	0	4.650	4.620	4.650	4.560	4.790	3,536,000	16,459,518	4.6548	2.552	2.535	2.552	2.502	2.628	6,443,773	2.5543	-0.85%
2012-05-04	0	4.690	4.670	4.690	4.540	4.700	2,796,200	12,905,714	4.6154	2.574	2.563	2.574	2.491	2.579	5,095,610	2.5327	1.96%
2012-05-03	0	4.600	4.600	4.610	4.420	4.630	5,172,967	23,697,077	4.5809	2.524	2.524	2.530	2.425	2.541	9,426,874	2.5138	3.37%
2012-05-02	0	4.450	4.430	4.450	4.370	4.480	3,056,600	13,595,228	4.4478	2.442	2.431	2.442	2.398	2.458	5,570,146	2.4407	0.91%
2012-04-30	0	4.410	4.400	4.440	4.390	4.550	2,709,500	12,032,334	4.4408	2.420	2.414	2.436	2.409	2.497	4,937,614	2.4369	-1.78%
2012-04-27	0	4.490	4.490	4.500	4.470	4.730	6,693,620	30,908,556	4.6176	2.464	2.464	2.469	2.453	2.596	12,198,012	2.5339	2.05%
2012-04-26	0	4.400	4.390	4.400	4.340	4.410	1,266,800	5,552,290	4.3829	2.414	2.409	2.414	2.382	2.420	2,308,533	2.4051	0.46%
2012-04-25	0	4.380	4.380	4.410	4.350	4.430	839,394	3,677,135	4.3807	2.404	2.404	2.420	2.387	2.431	1,529,656	2.4039	0.23%
2012-04-24	0	4.370	4.360	4.390	4.340	4.470	1,993,400	8,761,878	4.3954	2.398	2.393	2.409	2.382	2.453	3,632,641	2.4120	-0.91%
2012-04-23	0	4.410	4.400	4.410	4.360	4.570	2,784,712	12,427,950	4.4629	2.420	2.414	2.420	2.393	2.508	5,074,676	2.4490	-1.12%
2012-04-20	0	4.460	4.460	4.500	4.330	4.510	4,306,300	19,090,042	4.4330	2.447	2.447	2.469	2.376	2.475	7,847,517	2.4326	0.90%
2012-04-19	0	4.420	4.420	4.430	4.370	4.740	4,657,500	21,102,195	4.5308	2.425	2.425	2.431	2.398	2.601	8,487,521	2.4863	-5.15%
2012-04-18	0	4.660	4.650	4.670	4.580	4.770	5,981,541	28,117,761	4.7008	2.557	2.552	2.563	2.513	2.618	10,900,366	2.5795	2.64%
2012-04-17	0	4.540	4.540	4.550	4.260	4.550	6,244,750	27,763,802	4.4459	2.491	2.491	2.497	2.338	2.497	11,380,021	2.4397	5.58%
2012-04-16	0	4.300	4.300	4.320	4.130	4.330	2,390,671	10,230,652	4.2794	2.360	2.360	2.371	2.266	2.376	4,356,601	2.3483	2.87%
2012-04-13	0	4.180	4.180	4.200	4.150	4.240	2,319,100	9,727,254	4.1944	2.294	2.294	2.305	2.277	2.327	4,226,175	2.3017	0.97%
2012-04-12	0	4.140	4.130	4.150	4.000	4.160	2,249,583	9,220,868	4.0989	2.272	2.266	2.277	2.195	2.283	4,099,492	2.2493	3.50%
2012-04-11	0	4.000	4.000	4.020	3.890	4.020	1,279,000	5,096,300	3.9846	2.195	2.195	2.206	2.135	2.206	2,330,765	2.1865	-0.50%
2012-04-10	0	4.020	4.020	4.050	3.970	4.180	2,457,800	9,935,020	4.0422	2.206	2.206	2.222	2.179	2.294	4,478,933	2.2182	0.00%
2012-04-05	0	4.020	4.010	4.030	3.900	4.030	1,135,600	4,529,680	3.9888	2.206	2.200	2.211	2.140	2.211	2,069,443	2.1888	1.52%
2012-04-03	0	3.960	3.950	3.970	3.910	4.010	712,600	2,824,676	3.9639	2.173	2.168	2.179	2.146	2.200	1,298,595	2.1752	-0.50%
2012-04-02	0	3.980	3.960	3.990	3.940	4.000	1,251,000	4,965,938	3.9696	2.184	2.173	2.189	2.162	2.195	2,279,740	2.1783	0.51%
2012-03-30	0	3.960	3.930	3.980	3.860	3.970	2,702,000	10,647,760	3.9407	2.173	2.157	2.184	2.118	2.179	4,923,947	2.1624	1.80%
2012-03-29	0	3.890	3.880	3.910	3.880	4.060	3,468,000	13,655,680	3.9376	2.135	2.129	2.146	2.129	2.228	6,319,854	2.1608	-4.89%
2012-03-28	0	4.090	4.090	4.100	4.080	4.200	1,695,600	7,008,180	4.1332	2.244	2.244	2.250	2.239	2.305	3,089,950	2.2681	-2.39%
2012-03-27	0	4.190	4.180	4.200	4.170	4.240	915,400	3,844,894	4.2002	2.299	2.294	2.305	2.288	2.327	1,668,165	2.3049	0.96%
2012-03-26	0	4.150	4.140	4.150	4.070	4.200	878,274	3,653,858	4.1603	2.277	2.272	2.277	2.233	2.305	1,600,509	2.2829	2.22%
2012-03-23	0	4.060	4.080	4.090	4.020	4.150	1,786,400	7,295,580	4.0840	2.228	2.239	2.244	2.206	2.277	3,255,418	2.2411	-2.40%
2012-03-22	0	4.160	4.150	4.160	4.040	4.160	2,551,000	10,475,604	4.1065	2.283	2.277	2.283	2.217	2.283	4,648,774	2.2534	3.23%
2012-03-21	0	4.030	4.030	4.050	4.000	4.110	3,424,200	13,811,458	4.0335	2.211	2.211	2.222	2.195	2.255	6,240,036	2.2134	-1.71%
2012-03-20	0	4.100	4.100	4.140	3.810	4.160	6,384,960	25,451,088	3.9861	2.250	2.250	2.272	2.091	2.283	11,635,530	2.1874	0.24%
2012-03-19	0	4.090	4.080	4.100	4.050	4.260	2,615,400	10,902,332	4.1685	2.244	2.239	2.250	2.222	2.338	4,766,132	2.2875	-4.66%
2012-03-16	0	4.290	4.250	4.300	4.180	4.300	2,627,200	11,111,246	4.2293	2.354	2.332	2.360	2.294	2.360	4,787,636	2.3208	0.70%
2012-03-15	0	4.260	4.230	4.300	4.150	4.360	4,268,200	18,096,876	4.2399	2.338	2.321	2.360	2.277	2.393	7,778,086	2.3266	0.95%
2012-03-14	0	4.220	4.220	4.240	4.030	4.480	11,449,271	48,446,800	4.2314	2.316	2.316	2.327	2.211	2.458	20,864,396	2.3220	3.18%
2012-03-13	0	4.090	4.100	4.110	4.050	4.150	3,995,200	16,336,924	4.0891	2.244	2.250	2.255	2.222	2.277	7,280,589	2.2439	0.49%
2012-03-12	0	4.070	4.070	4.080	3.720	4.140	15,475,500	62,056,264	4.0100	2.233	2.233	2.239	2.041	2.272	28,201,531	2.2005	9.41%
2012-03-09	0	3.720	3.710	3.720	3.610	3.720	4,813,800	17,783,040	3.6942	2.041	2.036	2.041	1.981	2.041	8,772,352	2.0272	1.64%
2012-03-08	0	3.660	3.650	3.660	3.540	3.660	3,633,000	13,159,700	3.6223	2.008	2.003	2.008	1.943	2.008	6,620,540	1.9877	4.27%
2012-03-07	0	3.510	3.500	3.510	3.400	3.550	2,817,017	9,746,886	3.4600	1.926	1.921	1.926	1.866	1.948	5,133,546	1.8987	1.15%
2012-03-06	0	3.470	3.470	3.480	3.430	3.660	3,146,200	11,057,426	3.5145	1.904	1.904	1.910	1.882	2.008	5,733,427	1.9286	-4.41%
2012-03-05	0	3.630	3.610	3.630	3.580	3.640	3,225,200	11,639,504	3.6089	1.992	1.981	1.992	1.965	1.997	5,877,392	1.9804	-0.27%
2012-03-02	0	3.640	3.610	3.640	3.500	3.660	4,682,500	16,869,330	3.6026	1.997	1.981	1.997	1.921	2.008	8,533,079	1.9769	4.00%
2012-03-01	0	3.500	3.480	3.490	3.480	3.660	4,350,800	15,474,044	3.5566	1.921	1.910	1.915	1.910	2.008	7,928,611	1.9517	-4.37%
2012-02-29	0	3.660	3.630	3.660	3.580	3.710	9,625,754	35,134,377	3.6500	2.008	1.992	2.008	1.965	2.036	17,541,339	2.0029	2.23%
2012-02-28	0	3.580	3.580	3.590	3.510	3.620	7,124,600	25,447,706	3.5718	1.965	1.965	1.970	1.926	1.986	12,983,401	1.9600	2.29%
2012-02-27	0	3.500	3.490	3.530	3.450	3.650	7,922,500	28,217,150	3.5616	1.921	1.915	1.937	1.893	2.003	14,437,442	1.9544	0.29%
2012-02-24	0	3.490	3.480	3.490	3.410	3.550	3,016,400	10,496,060	3.4797	1.915	1.910	1.915	1.871	1.948	5,496,888	1.9095	-0.29%
2012-02-23	0	3.500	3.490	3.500	3.420	3.650	7,552,120	26,774,708	3.5453	1.921	1.915	1.921	1.877	2.003	13,762,485	1.9455	0.86%
2012-02-22	0	3.470	3.470	3.480	3.300	3.540	9,406,814	32,652,317	3.4711	1.904	1.904	1.910	1.811	1.943	17,142,357	1.9048	4.20%
2012-02-21	0	3.330	3.320	3.350	3.280	3.380	1,625,000	5,405,550	3.3265	1.827	1.822	1.838	1.800	1.855	2,961,293	1.8254	-0.30%
2012-02-20	0	3.340	3.340	3.350	3.320	3.400	4,406,094	14,899,331	3.3815	1.833	1.833	1.838	1.822	1.866	8,029,375	1.8556	0.91%
2012-02-17	0	3.310	3.290	3.320	3.250	3.350	2,533,000	8,364,625	3.3023	1.816	1.805	1.822	1.783	1.838	4,615,972	1.8121	1.85%
2012-02-16	0	3.250	3.250	3.270	3.240	3.350	459,000	1,503,934	3.2765	1.783	1.783	1.794	1.778	1.838	836,451	1.7980	-0.91%
2012-02-15	0	3.280	3.280	3.300	3.200	3.380	1,616,710	5,347,623	3.3077	1.800	1.800	1.811	1.756	1.855	2,946,186	1.8151	0.92%
2012-02-14	0	3.250	3.240	3.250	3.140	3.250	1,258,800	4,011,980	3.1871	1.783	1.778	1.783	1.723	1.783	2,293,954	1.7489	1.56%
2012-02-13	0	3.200	3.190	3.200	3.180	3.310	1,145,750	3,739,280	3.2636	1.756	1.751	1.756	1.745	1.816	2,087,939	1.7909	-2.44%
2012-02-10	0	3.280	3.230	3.290	3.210	3.410	7,992,529	26,590,901	3.3270	1.800	1.772	1.805	1.761	1.871	14,565,058	1.8257	1.86%
2012-02-09	0	3.220	3.190	3.220	3.050	3.250	4,561,907	14,351,697	3.1460	1.767	1.751	1.767	1.674	1.783	8,313,318	1.7263	3.21%
2012-02-08	0	3.120	3.110	3.120	2.860	3.140	6,042,472	18,417,250	3.0480	1.712	1.707	1.712	1.569	1.723	11,011,402	1.6726	6.12%
2012-02-07	0	2.940	2.900	2.940	2.860	2.950	785,400	2,280,856	2.9041	1.613	1.591	1.613	1.569	1.619	1,431,261	1.5936	-0.34%
2012-02-06	0	2.950	2.950	2.960	2.930	2.990	2,163,200	6,381,602	2.9501	1.619	1.619	1.624	1.608	1.641	3,942,073	1.6188	1.72%
2012-02-03	0	2.900	2.900	2.910	2.850	2.910	585,600	1,689,654	2.8853	1.591	1.591	1.597	1.564	1.597	1,067,159	1.5833	0.69%
2012-02-02	0	2.880	2.870	2.880	2.790	2.890	1,005,405	2,868,376	2.8530	1.580	1.575	1.580	1.531	1.586	1,832,184	1.5656	3.97%
2012-02-01	0	2.770	2.770	2.800	2.730	2.830	1,024,800	2,883,564	2.8138	1.520	1.520	1.536	1.498	1.553	1,867,528	1.5441	-2.46%
2012-01-31	0	2.840	2.830	2.850	2.800	2.860	464,800	1,312,550	2.8239	1.558	1.553	1.564	1.536	1.569	847,021	1.5496	0.00%
2012-01-30	0	2.840	2.840	2.850	2.830	2.880	937,000	2,664,100	2.8432	1.558	1.558	1.564	1.553	1.580	1,707,527	1.5602	-1.73%
2012-01-27	0	2.890	2.890	2.900	2.820	2.920	606,400	1,753,032	2.8909	1.586	1.586	1.591	1.547	1.602	1,105,063	1.5864	-1.03%
2012-01-26	0	2.920	2.920	2.930	2.820	2.940	1,479,000	4,299,750	2.9072	1.602	1.602	1.608	1.547	1.613	2,695,232	1.5953	4.29%
2012-01-20	0	2.800	2.800	2.810	2.800	2.940	627,400	1,779,320	2.8360	1.536	1.536	1.542	1.536	1.613	1,143,332	1.5563	-2.78%
2012-01-19	0	2.880	2.870	2.880	2.630	2.890	2,451,200	6,742,700	2.7508	1.580	1.575	1.580	1.443	1.586	4,466,905	1.5095	11.20%
2012-01-18	0	2.590	2.590	2.600	2.590	2.660	171,200	445,768	2.6038	1.421	1.421	1.427	1.421	1.460	311,984	1.4288	-2.26%
2012-01-17	0	2.650	2.610	2.650	2.600	2.650	510,000	1,337,880	2.6233	1.454	1.432	1.454	1.427	1.454	929,390	1.4395	2.71%
2012-01-16	0	2.580	2.570	2.580	2.590	2.630	111,200	289,124	2.6000	1.416	1.410	1.416	1.421	1.443	202,644	1.4268	-3.01%
2012-01-13	0	2.660	2.650	2.660	2.600	2.680	962,400	2,528,768	2.6276	1.460	1.454	1.460	1.427	1.471	1,753,814	1.4419	1.92%
2012-01-12	0	2.610	2.580	2.620	2.580	2.680	460,400	1,200,536	2.6076	1.432	1.416	1.438	1.416	1.471	839,003	1.4309	-1.88%
2012-01-11	0	2.660	2.640	2.660	2.590	2.700	1,144,000	3,050,640	2.6666	1.460	1.449	1.460	1.421	1.482	2,084,750	1.4633	0.00%
2012-01-10	0	2.660	2.660	2.670	2.650	2.710	1,660,158	4,459,657	2.6863	1.460	1.460	1.465	1.454	1.487	3,025,362	1.4741	0.76%
2012-01-09	0	2.640	2.630	2.640	2.520	2.640	754,000	1,962,880	2.6033	1.449	1.443	1.449	1.383	1.449	1,374,040	1.4285	2.33%
2012-01-06	0	2.580	2.570	2.580	2.540	2.650	709,400	1,813,990	2.5571	1.416	1.410	1.416	1.394	1.454	1,292,764	1.4032	-1.15%
2012-01-05	0	2.610	2.580	2.610	2.590	2.670	1,300,400	3,417,070	2.6277	1.432	1.416	1.432	1.421	1.465	2,369,763	1.4419	3.16%
2012-01-04	0	2.530	2.520	2.530	2.510	2.550	208,000	526,500	2.5313	1.388	1.383	1.388	1.377	1.399	379,045	1.3890	-0.39%
2012-01-03	0	2.540	2.540	2.550	2.500	2.580	665,400	1,692,182	2.5431	1.394	1.394	1.399	1.372	1.416	1,212,581	1.3955	2.42%
2011-12-30	0	2.480	2.440	2.490	2.400	2.490	662,000	1,631,400	2.4644	1.361	1.339	1.366	1.317	1.366	1,206,385	1.3523	3.33%
2011-12-29	0	2.400	2.400	2.450	2.350	2.420	476,850	1,140,385	2.3915	1.317	1.317	1.344	1.290	1.328	868,980	1.3123	-0.83%
2011-12-28	0	2.420	2.420	2.460	2.420	2.460	674,702	1,636,941	2.4262	1.328	1.328	1.350	1.328	1.350	1,229,532	1.3314	0.00%
2011-12-23	0	2.420	2.400	2.420	2.350	2.440	114,000	274,980	2.4121	1.328	1.317	1.328	1.290	1.339	207,746	1.3236	2.54%
2011-12-22	0	2.360	2.360	2.370	2.310	2.400	192,600	450,420	2.3386	1.295	1.295	1.301	1.268	1.317	350,982	1.2833	-1.67%
2011-12-21	0	2.400	2.370	2.400	2.370	2.450	437,400	1,054,140	2.4100	1.317	1.301	1.317	1.301	1.344	797,089	1.3225	0.42%
2011-12-20	0	2.390	2.390	2.410	2.380	2.410	462,000	1,104,074	2.3898	1.312	1.312	1.322	1.306	1.322	841,918	1.3114	0.42%
2011-12-19	0	2.380	2.380	2.410	2.370	2.410	583,000	1,385,510	2.3765	1.306	1.306	1.322	1.301	1.322	1,062,421	1.3041	-0.83%
2011-12-16	0	2.400	2.400	2.440	2.370	2.450	442,000	1,061,920	2.4025	1.317	1.317	1.339	1.301	1.344	805,472	1.3184	0.00%
2011-12-15	0	2.400	2.380	2.410	2.350	2.410	729,600	1,731,908	2.3738	1.317	1.306	1.322	1.290	1.322	1,329,575	1.3026	-0.41%
2011-12-14	0	2.410	2.400	2.440	2.410	2.450	142,000	343,820	2.4213	1.322	1.317	1.339	1.322	1.344	258,771	1.3287	-2.43%
2011-12-13	0	2.470	2.470	2.490	2.340	2.500	548,600	1,342,440	2.4470	1.355	1.355	1.366	1.284	1.372	999,732	1.3428	2.92%
2011-12-12	0	2.400	2.400	2.420	2.400	2.450	454,000	1,104,920	2.4337	1.317	1.317	1.328	1.317	1.344	827,340	1.3355	0.42%
2011-12-09	0	2.390	2.350	2.410	2.300	2.400	821,000	1,923,630	2.3430	1.312	1.290	1.322	1.262	1.317	1,496,136	1.2857	-1.24%
2011-12-08	0	2.420	2.400	2.440	2.400	2.450	285,404	687,341	2.4083	1.328	1.317	1.339	1.317	1.344	520,101	1.3216	0.41%
2011-12-07	0	2.410	2.410	2.420	2.400	2.430	545,200	1,310,308	2.4034	1.322	1.322	1.328	1.317	1.333	993,537	1.3188	0.00%
2011-12-06	0	2.410	2.400	2.410	2.410	2.470	226,200	548,808	2.4262	1.322	1.317	1.322	1.322	1.355	412,212	1.3314	-2.03%
2011-12-05	0	2.460	2.420	2.460	2.400	2.500	226,600	551,340	2.4331	1.350	1.328	1.350	1.317	1.372	412,941	1.3352	-0.81%
2011-12-02	0	2.480	2.410	2.480	2.400	2.500	712,200	1,725,842	2.4233	1.361	1.322	1.361	1.317	1.372	1,297,866	1.3298	0.00%
2011-12-01	0	2.480	2.480	2.500	2.480	2.600	684,635	1,728,439	2.5246	1.361	1.361	1.372	1.361	1.427	1,247,634	1.3854	2.90%
2011-11-30	0	2.410	2.410	2.460	2.360	2.450	3,423,000	8,248,994	2.4099	1.322	1.322	1.350	1.295	1.344	6,237,849	1.3224	1.69%
2011-11-29	0	2.370	2.340	2.370	2.330	2.430	230,000	544,840	2.3689	1.301	1.284	1.301	1.279	1.333	419,137	1.2999	-0.84%
2011-11-28	0	2.390	2.340	2.390	2.320	2.460	106,000	250,060	2.3591	1.312	1.284	1.312	1.273	1.350	193,167	1.2945	2.58%
2011-11-25	0	2.330	2.330	2.380	2.300	2.380	534,000	1,247,160	2.3355	1.279	1.279	1.306	1.262	1.306	973,126	1.2816	-2.10%
2011-11-24	0	2.380	2.360	2.430	2.310	2.400	252,000	595,140	2.3617	1.306	1.295	1.333	1.268	1.317	459,228	1.2960	0.00%
2011-11-23	0	2.380	2.390	2.400	2.350	2.390	320,200	758,944	2.3702	1.306	1.312	1.317	1.290	1.312	583,511	1.3006	-2.06%
2011-11-22	0	2.430	2.420	2.430	2.330	2.430	495,400	1,182,852	2.3877	1.333	1.328	1.333	1.279	1.333	902,784	1.3102	2.53%
2011-11-21	0	2.370	2.370	2.430	2.310	2.430	584,000	1,381,240	2.3651	1.301	1.301	1.333	1.268	1.333	1,064,243	1.2979	-3.27%
2011-11-18	0	2.450	2.410	2.450	2.370	2.450	215,000	517,902	2.4088	1.344	1.322	1.344	1.301	1.344	391,802	1.3218	0.82%
2011-11-17	0	2.430	2.430	2.470	2.340	2.460	510,200	1,242,550	2.4354	1.333	1.333	1.355	1.284	1.350	929,755	1.3364	-1.22%
2011-11-16	0	2.460	2.430	2.480	2.400	2.480	650,400	1,575,980	2.4231	1.350	1.333	1.361	1.317	1.361	1,185,246	1.3297	0.41%
2011-11-15	0	2.450	2.450	2.460	2.400	2.450	324,400	789,104	2.4325	1.344	1.344	1.350	1.317	1.344	591,165	1.3348	1.24%
2011-11-14	0	2.420	2.400	2.420	2.400	2.460	418,300	1,008,311	2.4105	1.328	1.317	1.328	1.317	1.350	762,282	1.3228	1.68%
2011-11-11	0	2.380	2.350	2.380	2.300	2.490	655,000	1,567,190	2.3927	1.306	1.290	1.306	1.262	1.366	1,193,629	1.3130	3.48%
2011-11-10	0	2.300	2.270	2.290	2.290	2.390	1,384,000	3,239,360	2.3406	1.262	1.246	1.257	1.257	1.312	2,522,110	1.2844	-6.12%
2011-11-09	0	2.450	2.440	2.490	2.400	2.490	522,800	1,281,116	2.4505	1.344	1.339	1.366	1.317	1.366	952,716	1.3447	-0.41%
2011-11-08	0	2.460	2.460	2.500	2.450	2.500	546,600	1,350,582	2.4709	1.350	1.350	1.372	1.344	1.372	996,088	1.3559	-0.40%
2011-11-07	0	2.470	2.450	2.470	2.450	2.470	405,400	996,788	2.4588	1.355	1.344	1.355	1.344	1.355	738,774	1.3492	0.41%
2011-11-04	0	2.460	2.450	2.460	2.460	2.560	802,200	1,994,360	2.4861	1.350	1.344	1.350	1.350	1.405	1,461,876	1.3642	0.00%
2011-11-03	0	2.460	2.420	2.460	2.380	2.500	1,290,600	3,114,896	2.4135	1.350	1.328	1.350	1.306	1.372	2,351,904	1.3244	0.41%
2011-11-02	0	2.450	2.420	2.450	2.260	2.470	1,010,000	2,372,620	2.3491	1.344	1.328	1.344	1.240	1.355	1,840,557	1.2891	3.81%
2011-11-01	0	2.360	2.350	2.360	2.300	2.410	1,812,700	4,276,278	2.3591	1.295	1.290	1.295	1.262	1.322	3,303,345	1.2945	-2.88%
2011-10-31	0	2.430	2.400	2.430	2.370	2.500	936,000	2,255,020	2.4092	1.333	1.317	1.333	1.301	1.372	1,705,705	1.3220	-2.80%
2011-10-28	0	2.500	2.490	2.500	2.480	2.730	4,400,000	11,441,560	2.6004	1.372	1.366	1.372	1.361	1.498	8,018,270	1.4269	-2.72%
2011-10-27	0	2.570	2.550	2.580	2.510	2.660	6,905,500	17,840,165	2.5835	1.410	1.399	1.416	1.377	1.460	12,584,128	1.4177	9.36%
2011-10-26	0	2.350	2.350	2.360	2.230	2.360	2,060,500	4,755,948	2.3082	1.290	1.290	1.295	1.224	1.295	3,754,919	1.2666	1.73%
2011-10-25	0	2.310	2.280	2.310	2.220	2.310	2,162,000	4,922,980	2.2770	1.268	1.251	1.268	1.218	1.268	3,939,886	1.2495	4.05%
2011-10-24	0	2.220	2.180	2.220	2.150	2.220	1,569,500	3,448,205	2.1970	1.218	1.196	1.218	1.180	1.218	2,860,153	1.2056	4.72%
2011-10-21	0	2.120	2.080	2.150	2.000	2.150	1,149,000	2,365,630	2.0589	1.163	1.141	1.180	1.097	1.180	2,093,862	1.1298	6.00%
2011-10-20	0	2.000	1.980	2.010	1.980	2.030	1,104,449	2,207,401	1.9986	1.097	1.087	1.103	1.087	1.114	2,012,675	1.0967	-3.85%
2011-10-19	0	2.080	2.070	2.080	2.070	2.200	829,000	1,745,380	2.1054	1.141	1.136	1.141	1.136	1.207	1,510,715	1.1553	0.48%
2011-10-18	0	2.070	2.040	2.070	2.040	2.150	1,102,800	2,297,290	2.0831	1.136	1.119	1.136	1.119	1.180	2,009,670	1.1431	-8.41%
2011-10-17	0	2.260	2.250	2.260	2.190	2.290	1,055,000	2,369,814	2.2463	1.240	1.235	1.240	1.202	1.257	1,922,562	1.2326	2.73%
2011-10-14	0	2.200	2.160	2.200	2.100	2.300	2,596,000	5,689,820	2.1918	1.207	1.185	1.207	1.152	1.262	4,730,779	1.2027	-3.51%
2011-10-13	0	2.280	2.260	2.280	2.160	2.280	2,084,000	4,626,560	2.2200	1.251	1.240	1.251	1.185	1.251	3,797,744	1.2182	7.55%
2011-10-12	0	2.120	2.110	2.130	1.970	2.120	2,570,200	5,355,692	2.0838	1.163	1.158	1.169	1.081	1.163	4,683,763	1.1435	4.95%
2011-10-11	0	2.020	2.000	2.020	1.960	2.060	1,529,000	3,062,380	2.0029	1.108	1.097	1.108	1.076	1.130	2,786,349	1.0991	8.02%
2011-10-10	0	1.870	1.860	1.870	1.770	1.890	1,026,084	1,867,332	1.8199	1.026	1.021	1.026	0.971	1.037	1,869,868	0.9986	2.19%
2011-10-07	0	1.830	1.820	1.830	1.820	1.900	1,786,900	3,316,804	1.8562	1.004	0.999	1.004	0.999	1.043	3,256,329	1.0186	3.39%
2011-10-06	0	1.770	1.770	1.820	1.720	2.450	1,343,504	2,483,706	1.8487	0.971	0.971	0.999	0.944	1.344	2,448,313	1.0145	5.36%
2011-10-04	0	1.680	1.660	1.680	1.650	1.820	1,085,400	1,865,000	1.7183	0.922	0.911	0.922	0.905	0.999	1,977,961	0.9429	-7.69%
2011-10-03	0	1.820	1.810	1.820	1.810	2.100	1,036,200	1,986,326	1.9169	0.999	0.993	0.999	0.993	1.152	1,888,303	1.0519	-14.15%
2011-09-30	0	2.120	2.120	2.160	2.090	2.240	2,517,600	5,375,974	2.1354	1.163	1.163	1.185	1.147	1.229	4,587,908	1.1718	-6.61%
2011-09-28	0	2.270	2.260	2.270	2.180	2.320	2,206,000	4,908,020	2.2249	1.246	1.240	1.246	1.196	1.273	4,020,069	1.2209	0.44%
2011-09-27	0	2.260	2.230	2.250	2.200	2.360	3,255,200	7,363,040	2.2619	1.240	1.224	1.235	1.207	1.295	5,932,062	1.2412	0.00%
2011-09-26	0	2.260	2.180	2.250	2.120	2.370	2,304,600	5,131,712	2.2267	1.240	1.196	1.235	1.163	1.301	4,199,751	1.2219	-1.74%
2011-09-23	0	2.300	2.290	2.300	2.170	2.300	3,696,001	8,283,902	2.2413	1.262	1.257	1.262	1.191	1.262	6,735,348	1.2299	0.44%
2011-09-22	0	2.290	2.280	2.340	2.220	2.360	3,678,000	8,545,970	2.3235	1.257	1.251	1.284	1.218	1.295	6,702,545	1.2750	-4.58%
2011-09-21	0	2.400	2.380	2.440	2.130	2.470	5,557,000	13,370,520	2.4061	1.317	1.306	1.339	1.169	1.355	10,126,710	1.3203	-2.44%
2011-09-20	0	2.460	2.470	2.480	2.100	2.470	3,446,000	7,944,080	2.3053	1.350	1.355	1.361	1.152	1.355	6,279,763	1.2650	4.68%
2011-09-19	0	2.350	2.320	2.350	2.320	2.580	1,183,000	2,874,560	2.4299	1.290	1.273	1.290	1.273	1.416	2,155,821	1.3334	-9.62%
2011-09-16	0	2.600	2.590	2.600	2.570	2.750	1,638,000	4,331,850	2.6446	1.427	1.421	1.427	1.410	1.509	2,984,983	1.4512	-1.89%
2011-09-15	0	2.650	2.650	2.670	2.630	2.720	522,000	1,396,440	2.6752	1.454	1.454	1.465	1.443	1.493	951,258	1.4680	-2.57%
2011-09-14	0	2.720	2.710	2.720	2.700	2.900	1,203,400	3,320,936	2.7596	1.493	1.487	1.493	1.482	1.591	2,192,997	1.5143	-5.88%
2011-09-12	0	2.890	2.870	2.890	2.810	2.910	2,280,000	6,542,880	2.8697	1.586	1.575	1.586	1.542	1.597	4,154,922	1.5747	-2.03%
2011-09-09	0	2.950	2.940	2.960	2.940	3.070	1,174,600	3,523,426	2.9997	1.619	1.613	1.624	1.613	1.685	2,140,514	1.6461	-0.67%
2011-09-08	0	2.970	2.960	2.970	2.910	3.000	1,099,800	3,252,144	2.9570	1.630	1.624	1.630	1.597	1.646	2,004,203	1.6227	-0.34%
2011-09-07	0	2.980	2.970	2.980	2.940	3.000	1,185,000	3,534,750	2.9829	1.635	1.630	1.635	1.613	1.646	2,159,466	1.6369	-0.33%
2011-09-06	0	2.990	2.970	3.000	2.820	3.000	2,410,200	7,040,518	2.9211	1.641	1.630	1.646	1.547	1.646	4,392,190	1.6030	0.00%
2011-09-05	0	2.990	2.960	2.990	2.920	3.000	1,286,000	3,831,340	2.9793	1.641	1.624	1.641	1.602	1.646	2,343,522	1.6349	-1.64%
2011-09-02	0	3.040	3.040	3.050	2.950	3.050	1,177,650	3,539,369	3.0055	1.668	1.668	1.674	1.619	1.674	2,146,072	1.6492	-0.33%
2011-09-01	0	3.050	3.020	3.040	3.030	3.080	1,884,000	5,735,680	3.0444	1.674	1.657	1.668	1.663	1.690	3,433,277	1.6706	0.33%
2011-08-31	0	3.040	3.030	3.050	2.960	3.050	1,620,000	4,871,050	3.0068	1.668	1.663	1.674	1.624	1.674	2,952,181	1.6500	1.00%
2011-08-30	0	3.010	3.000	3.020	2.900	3.020	2,128,400	6,291,208	2.9558	1.652	1.646	1.657	1.591	1.657	3,878,656	1.6220	2.03%
2011-08-29	0	2.950	2.930	2.940	2.870	2.970	1,283,800	3,761,438	2.9299	1.619	1.608	1.613	1.575	1.630	2,339,512	1.6078	0.68%
2011-08-26	0	2.930	2.920	2.950	2.850	2.950	743,675	2,158,987	2.9031	1.608	1.602	1.619	1.564	1.619	1,355,224	1.5931	0.69%
2011-08-25	0	2.910	2.900	2.910	2.890	2.950	464,800	1,349,580	2.9036	1.597	1.591	1.597	1.586	1.619	847,021	1.5933	1.39%
2011-08-24	0	2.870	2.850	2.900	2.820	2.900	688,000	1,958,680	2.8469	1.575	1.564	1.591	1.547	1.591	1,253,766	1.5622	-2.05%
2011-08-23	0	2.930	2.920	2.930	2.830	2.930	720,600	2,093,808	2.9056	1.608	1.602	1.608	1.553	1.608	1,313,174	1.5945	0.34%
2011-08-22	0	2.920	2.890	2.920	2.750	2.930	2,451,000	7,000,380	2.8561	1.602	1.586	1.602	1.509	1.608	4,466,541	1.5673	-0.68%
2011-08-19	0	2.940	2.950	2.960	2.650	3.000	4,552,000	12,975,740	2.8506	1.613	1.619	1.624	1.454	1.646	8,295,265	1.5642	-2.65%
2011-08-18	0	3.020	3.000	3.020	2.920	3.020	2,437,700	7,283,526	2.9879	1.657	1.646	1.657	1.602	1.657	4,442,304	1.6396	1.68%
2011-08-17	0	2.970	2.930	2.970	2.910	2.990	880,000	2,596,880	2.9510	1.630	1.608	1.630	1.597	1.641	1,603,654	1.6194	-0.34%
2011-08-16	0	2.980	2.970	2.990	2.920	3.000	2,057,000	6,078,520	2.9550	1.635	1.630	1.641	1.602	1.646	3,748,541	1.6216	1.02%
2011-08-15	0	2.950	2.940	2.950	2.800	3.000	1,852,200	5,391,986	2.9111	1.619	1.613	1.619	1.536	1.646	3,375,327	1.5975	3.15%
2011-08-12	0	2.860	2.880	2.900	2.760	2.880	3,700,850	10,371,689	2.8025	1.569	1.580	1.591	1.515	1.580	6,744,185	1.5379	3.25%
2011-08-11	0	2.770	2.750	2.790	2.600	2.790	3,468,500	9,406,600	2.7120	1.520	1.509	1.531	1.427	1.531	6,320,766	1.4882	2.21%
2011-08-10	0	2.710	2.710	2.740	2.700	2.880	6,517,000	18,155,854	2.7859	1.487	1.487	1.504	1.482	1.580	11,876,151	1.5288	2.26%
2011-08-09	0	2.650	2.650	2.730	2.300	2.700	6,440,400	16,543,168	2.5687	1.454	1.454	1.498	1.262	1.482	11,736,560	1.4095	-3.64%
2011-08-08	0	2.750	2.700	2.800	2.550	2.800	2,208,020	5,811,594	2.6320	1.509	1.482	1.536	1.399	1.536	4,023,750	1.4443	-1.79%
2011-08-05	0	2.800	2.790	2.820	2.700	2.940	3,169,000	8,863,280	2.7969	1.536	1.531	1.547	1.482	1.613	5,774,977	1.5348	-7.28%
2011-08-04	0	3.020	3.020	3.080	3.010	3.120	1,763,609	5,391,823	3.0573	1.657	1.657	1.690	1.652	1.712	3,213,885	1.6777	-0.98%
2011-08-03	0	3.050	3.040	3.060	3.010	3.130	2,784,000	8,458,440	3.0382	1.674	1.668	1.679	1.652	1.718	5,073,378	1.6672	-3.48%
2011-08-02	0	3.160	3.140	3.160	3.130	3.280	3,542,174	11,258,641	3.1785	1.734	1.723	1.734	1.718	1.800	6,455,024	1.7442	-3.95%
2011-08-01	0	3.290	3.290	3.300	3.250	3.340	1,830,600	6,018,160	3.2875	1.805	1.805	1.811	1.783	1.833	3,335,965	1.8040	0.61%
2011-07-29	0	3.270	3.270	3.280	3.230	3.300	2,056,000	6,696,680	3.2571	1.794	1.794	1.800	1.772	1.811	3,746,719	1.7873	-1.21%
2011-07-28	0	3.310	3.270	3.320	3.210	3.320	3,169,700	10,297,110	3.2486	1.816	1.794	1.822	1.761	1.822	5,776,252	1.7827	0.00%
2011-07-27	0	3.310	3.300	3.320	3.210	3.360	2,204,200	7,276,720	3.3013	1.816	1.811	1.822	1.761	1.844	4,016,789	1.8116	1.53%
2011-07-26	0	3.260	3.250	3.270	3.200	3.290	1,300,966	4,224,059	3.2469	1.789	1.783	1.794	1.756	1.805	2,370,795	1.7817	0.62%
2011-07-25	0	3.240	3.240	3.250	3.120	3.260	2,383,200	7,681,144	3.2230	1.778	1.778	1.783	1.712	1.789	4,342,987	1.7686	-0.61%
2011-07-22	0	3.260	3.240	3.260	3.200	3.350	2,136,900	6,993,032	3.2725	1.789	1.778	1.789	1.756	1.838	3,894,146	1.7958	-0.31%
2011-07-21	0	3.270	3.260	3.270	3.190	3.280	2,052,000	6,661,682	3.2464	1.794	1.789	1.794	1.751	1.800	3,739,429	1.7815	0.00%
2011-07-20	0	3.270	3.260	3.270	3.150	3.330	3,516,266	11,500,867	3.2708	1.794	1.789	1.794	1.729	1.827	6,407,811	1.7948	4.81%
2011-07-19	0	3.120	3.100	3.120	3.010	3.200	2,210,500	6,815,115	3.0831	1.712	1.701	1.712	1.652	1.756	4,028,269	1.6918	-2.80%
2011-07-18	0	3.210	3.200	3.210	3.120	3.230	1,704,400	5,448,692	3.1968	1.761	1.756	1.761	1.712	1.772	3,105,986	1.7543	1.58%
2011-07-15	0	3.160	3.150	3.170	3.100	3.250	1,425,100	4,524,512	3.1749	1.734	1.729	1.740	1.701	1.783	2,597,008	1.7422	-2.47%
2011-07-14	0	3.240	3.230	3.240	3.210	3.300	1,088,200	3,527,830	3.2419	1.778	1.772	1.778	1.761	1.811	1,983,064	1.7790	0.00%
2011-07-13	0	3.240	3.220	3.240	3.200	3.270	1,010,000	3,267,600	3.2352	1.778	1.767	1.778	1.756	1.794	1,840,557	1.7753	0.62%
2011-07-12	0	3.220	3.200	3.220	3.200	3.400	3,303,000	10,707,300	3.2417	1.767	1.756	1.767	1.756	1.866	6,019,169	1.7789	-4.17%
2011-07-11	0	3.360	3.350	3.360	3.330	3.410	2,009,000	6,762,310	3.3660	1.844	1.838	1.844	1.827	1.871	3,661,069	1.8471	-1.47%
2011-07-08	0	3.410	3.390	3.420	3.370	3.460	11,301,320	38,557,479	3.4118	1.871	1.860	1.877	1.849	1.899	20,594,780	1.8722	1.79%
2011-07-07	0	3.350	3.340	3.350	3.200	3.410	11,973,600	40,118,406	3.3506	1.838	1.833	1.838	1.756	1.871	21,819,899	1.8386	5.35%
2011-07-06	0	3.180	3.160	3.170	3.100	3.220	2,900,400	9,209,904	3.1754	1.745	1.734	1.740	1.701	1.767	5,285,498	1.7425	0.32%
2011-07-05	0	3.170	3.170	3.180	3.120	3.190	5,976,000	18,879,980	3.1593	1.740	1.740	1.745	1.712	1.751	10,890,268	1.7337	1.60%
2011-07-04	0	3.120	3.110	3.120	3.050	3.150	3,106,700	9,633,160	3.1008	1.712	1.707	1.712	1.674	1.729	5,661,445	1.7015	0.97%
2011-06-30	0	3.090	3.090	3.100	3.030	3.180	3,399,845	10,555,808	3.1048	1.696	1.696	1.701	1.663	1.745	6,195,653	1.7037	3.00%
2011-06-29	0	3.000	3.000	3.010	2.980	3.060	1,243,000	3,742,320	3.0107	1.646	1.646	1.652	1.635	1.679	2,265,161	1.6521	-0.99%
2011-06-28	0	3.030	3.030	3.040	2.960	3.040	1,552,000	4,688,180	3.0207	1.663	1.663	1.668	1.624	1.668	2,828,262	1.6576	2.36%
2011-06-27	0	2.960	2.950	2.990	2.900	2.980	656,300	1,935,030	2.9484	1.624	1.619	1.641	1.591	1.635	1,195,998	1.6179	-1.00%
2011-06-24	0	2.990	2.980	2.990	2.940	2.990	1,545,400	4,579,418	2.9633	1.641	1.635	1.641	1.613	1.641	2,816,235	1.6261	1.70%
2011-06-23	0	2.940	2.940	2.960	2.880	2.940	913,400	2,657,190	2.9091	1.613	1.613	1.624	1.580	1.613	1,664,520	1.5964	0.68%
2011-06-22	0	2.920	2.920	2.940	2.880	2.930	1,667,900	4,872,860	2.9216	1.602	1.602	1.613	1.580	1.608	3,039,471	1.6032	2.10%
2011-06-21	0	2.860	2.860	2.890	2.860	2.950	1,071,200	3,108,098	2.9015	1.569	1.569	1.586	1.569	1.619	1,952,084	1.5922	-2.05%
2011-06-20	0	2.920	2.920	2.940	2.920	2.950	1,152,000	3,380,420	2.9344	1.602	1.602	1.613	1.602	1.619	2,099,329	1.6102	0.00%
2011-06-17	0	2.920	2.910	2.950	2.910	2.950	1,522,800	4,468,300	2.9343	1.602	1.597	1.619	1.597	1.619	2,775,050	1.6102	-1.02%
2011-06-16	0	2.950	2.950	2.960	2.900	3.000	1,272,800	3,765,776	2.9587	1.619	1.619	1.624	1.591	1.646	2,319,467	1.6236	-2.64%
2011-06-15	0	3.030	3.030	3.040	2.950	3.080	1,361,000	4,133,420	3.0370	1.663	1.663	1.668	1.619	1.690	2,480,197	1.6666	0.33%
2011-06-14	0	3.020	3.020	3.030	2.910	3.030	1,710,600	5,078,292	2.9687	1.657	1.657	1.663	1.597	1.663	3,117,285	1.6291	3.42%
2011-06-13	0	2.920	2.920	2.940	2.880	2.950	1,083,000	3,168,570	2.9257	1.602	1.602	1.613	1.580	1.619	1,973,588	1.6055	-0.68%
2011-06-10	0	2.940	2.940	2.960	2.900	2.980	1,041,800	3,059,108	2.9364	1.613	1.613	1.624	1.591	1.635	1,898,508	1.6113	-0.34%
2011-06-09	0	2.950	2.950	2.960	2.930	2.980	2,111,000	6,238,640	2.9553	1.619	1.619	1.624	1.608	1.635	3,846,947	1.6217	-0.67%
2011-06-08	0	2.970	2.970	2.980	2.960	2.980	776,900	2,308,228	2.9711	1.630	1.630	1.635	1.624	1.635	1,415,771	1.6304	-1.33%
2011-06-07	0	3.010	3.010	3.030	2.870	3.010	967,000	2,874,150	2.9722	1.652	1.652	1.663	1.575	1.652	1,762,197	1.6310	1.35%
2011-06-03	0	2.970	2.970	3.000	2.970	3.010	709,000	2,121,936	2.9929	1.630	1.630	1.646	1.630	1.652	1,292,035	1.6423	-0.67%
2011-06-02	0	2.990	2.990	3.000	2.930	3.030	1,050,200	3,131,844	2.9821	1.641	1.641	1.646	1.608	1.663	1,913,815	1.6364	0.00%
2011-06-01	0	2.990	2.980	3.010	2.980	3.040	331,322	990,921	2.9908	1.641	1.635	1.652	1.635	1.668	603,779	1.6412	-1.64%
2011-05-31	0	3.040	2.990	3.050	2.990	3.060	1,189,933	3,605,644	3.0301	1.668	1.641	1.674	1.641	1.679	2,168,455	1.6628	0.66%
2011-05-30	0	3.020	3.020	3.050	2.950	3.050	1,928,612	5,766,737	2.9901	1.657	1.657	1.674	1.619	1.674	3,514,575	1.6408	2.37%
2011-05-27	0	2.950	2.950	2.960	2.870	2.950	1,007,087	2,939,934	2.9192	1.619	1.619	1.624	1.575	1.619	1,835,249	1.6019	2.43%
2011-05-26	0	2.880	2.880	2.910	2.880	2.930	1,109,600	3,214,948	2.8974	1.580	1.580	1.597	1.580	1.608	2,022,062	1.5899	1.41%
2011-05-25	0	2.840	2.810	2.850	2.750	2.840	592,800	1,655,948	2.7934	1.558	1.542	1.564	1.509	1.558	1,080,280	1.5329	2.16%
2011-05-24	0	2.780	2.780	2.800	2.750	2.850	1,694,000	4,730,380	2.7924	1.526	1.526	1.536	1.509	1.564	3,087,034	1.5323	-3.14%
2011-05-23	0	2.870	2.870	2.890	2.850	2.930	2,175,400	6,264,036	2.8795	1.575	1.575	1.586	1.564	1.608	3,964,305	1.5801	-2.38%
2011-05-20	0	2.940	2.930	2.960	2.920	2.990	1,267,400	3,719,992	2.9351	1.613	1.608	1.624	1.602	1.641	2,309,626	1.6106	-1.01%
2011-05-19	0	2.970	2.950	2.970	2.940	3.000	2,568,400	7,632,312	2.9716	1.630	1.619	1.630	1.613	1.646	4,680,483	1.6307	0.00%
2011-05-18	0	2.970	2.970	2.980	2.960	3.030	2,895,000	8,674,898	2.9965	1.630	1.630	1.635	1.624	1.663	5,275,657	1.6443	-1.98%
2011-05-17	0	3.030	3.020	3.030	3.020	3.050	1,736,500	5,265,790	3.0324	1.663	1.657	1.663	1.657	1.674	3,164,483	1.6640	-1.30%
2011-05-16	0	3.070	3.060	3.080	3.050	3.100	1,316,200	4,040,840	3.0701	1.685	1.679	1.690	1.674	1.701	2,398,556	1.6847	-0.65%
2011-05-13	0	3.090	3.070	3.100	3.050	3.140	1,467,000	4,540,540	3.0951	1.696	1.685	1.701	1.674	1.723	2,673,364	1.6984	1.64%
2011-05-12	0	3.040	3.040	3.080	3.040	3.200	2,887,500	8,923,946	3.0905	1.668	1.668	1.690	1.668	1.756	5,261,990	1.6959	-5.00%
2011-05-11	0	3.200	3.160	3.190	3.140	3.200	2,150,200	6,824,582	3.1739	1.756	1.734	1.751	1.723	1.756	3,918,383	1.7417	0.31%
2011-05-09	0	3.190	3.180	3.190	3.120	3.220	2,625,200	8,329,792	3.1730	1.751	1.745	1.751	1.712	1.767	4,783,991	1.7412	0.63%
2011-05-06	0	3.170	3.180	3.190	3.090	3.180	2,296,800	7,201,124	3.1353	1.740	1.745	1.751	1.696	1.745	4,185,537	1.7205	0.96%
2011-05-05	0	3.140	3.140	3.150	3.060	3.160	2,956,000	9,266,460	3.1348	1.723	1.723	1.729	1.679	1.734	5,386,819	1.7202	0.96%
2011-05-04	0	3.110	3.100	3.110	3.060	3.160	3,596,800	11,170,156	3.1056	1.707	1.701	1.707	1.679	1.734	6,554,571	1.7042	-1.58%
2011-05-03	0	3.160	3.150	3.160	2.960	3.230	6,870,500	21,320,555	3.1032	1.734	1.729	1.734	1.624	1.772	12,520,346	1.7029	0.96%
2011-04-29	0	3.130	3.100	3.140	3.010	3.140	2,142,000	6,570,300	3.0674	1.718	1.701	1.723	1.652	1.723	3,903,440	1.6832	0.97%
2011-04-28	0	3.100	3.050	3.100	3.030	3.200	3,615,052	11,212,717	3.1017	1.701	1.674	1.701	1.663	1.756	6,587,832	1.7020	-1.90%
2011-04-27	0	3.160	3.150	3.160	3.150	3.290	2,967,000	9,424,330	3.1764	1.734	1.729	1.734	1.729	1.805	5,406,865	1.7430	-2.17%
2011-04-26	0	3.230	3.200	3.240	3.180	3.270	6,411,200	20,690,222	3.2272	1.772	1.756	1.778	1.745	1.794	11,683,348	1.7709	1.89%
2011-04-21	0	3.170	3.160	3.180	3.100	3.210	7,650,602	24,215,145	3.1651	1.740	1.734	1.745	1.701	1.761	13,941,953	1.7369	0.96%
2011-04-20	0	3.140	3.130	3.160	3.090	3.200	5,103,000	16,032,470	3.1418	1.723	1.718	1.734	1.696	1.756	9,299,371	1.7240	1.29%
2011-04-19	0	3.100	3.090	3.110	3.010	3.130	6,862,600	21,049,028	3.0672	1.701	1.696	1.707	1.652	1.718	12,505,950	1.6831	-1.27%
2011-04-18	0	3.140	3.140	3.150	3.100	3.300	14,893,409	47,365,667	3.1803	1.723	1.723	1.729	1.701	1.811	27,140,766	1.7452	0.64%
2011-04-15	0	3.120	3.110	3.120	2.880	3.180	26,014,300	79,814,734	3.0681	1.712	1.707	1.712	1.580	1.745	47,406,745	1.6836	9.86%
2011-04-14	0	2.840	2.810	2.830	2.520	2.870	28,395,900	77,936,417	2.7446	1.558	1.542	1.553	1.383	1.575	51,746,815	1.5061	14.98%
2011-04-13	0	2.470	2.470	2.480	2.400	2.470	1,670,800	4,082,443	2.4434	1.355	1.355	1.361	1.317	1.355	3,044,756	1.3408	2.49%
2011-04-12	0	2.410	2.410	2.440	2.410	2.480	2,184,200	5,322,518	2.4368	1.322	1.322	1.339	1.322	1.361	3,980,342	1.3372	-1.63%
2011-04-11	0	2.450	2.440	2.500	2.420	2.500	2,812,100	6,900,741	2.4539	1.344	1.339	1.372	1.328	1.372	5,124,586	1.3466	0.82%
2011-04-08	0	2.430	2.420	2.430	2.420	2.500	1,830,000	4,471,880	2.4437	1.333	1.328	1.333	1.328	1.372	3,334,871	1.3409	0.41%
2011-04-07	0	2.420	2.460	2.470	2.380	2.480	4,629,900	11,332,796	2.4477	1.328	1.350	1.355	1.306	1.361	8,437,224	1.3432	0.83%
2011-04-06	0	2.400	2.400	2.410	2.250	2.400	3,566,099	8,370,792	2.3473	1.317	1.317	1.322	1.235	1.317	6,498,624	1.2881	5.73%
2011-04-04	0	2.270	2.260	2.270	2.240	2.300	2,359,600	5,335,616	2.2612	1.246	1.240	1.246	1.229	1.262	4,299,979	1.2408	1.34%
2011-04-01	0	2.240	2.240	2.250	2.230	2.250	1,305,000	2,925,940	2.2421	1.229	1.229	1.235	1.224	1.235	2,378,146	1.2303	-0.88%
2011-03-31	0	2.260	2.250	2.270	2.220	2.280	1,723,000	3,872,940	2.2478	1.240	1.235	1.246	1.218	1.251	3,139,882	1.2335	0.44%
2011-03-30	0	2.250	2.250	2.260	2.200	2.300	1,928,400	4,320,028	2.2402	1.235	1.235	1.240	1.207	1.262	3,514,189	1.2293	-0.44%
2011-03-29	0	2.260	2.250	2.270	2.250	2.290	2,423,008	5,494,698	2.2677	1.240	1.235	1.246	1.235	1.257	4,415,530	1.2444	-0.88%
2011-03-28	0	2.280	2.280	2.300	2.280	2.380	3,627,894	8,411,892	2.3187	1.251	1.251	1.262	1.251	1.306	6,611,235	1.2724	-3.39%
2011-03-25	0	2.360	2.360	2.370	2.350	2.400	2,044,000	4,852,920	2.3742	1.295	1.295	1.301	1.290	1.317	3,724,851	1.3028	-0.42%
2011-03-24	0	2.370	2.370	2.380	2.370	2.450	1,530,000	3,654,780	2.3887	1.301	1.301	1.306	1.301	1.344	2,788,171	1.3108	-1.25%
2011-03-23	0	2.400	2.380	2.400	2.320	2.440	2,590,603	6,183,237	2.3868	1.317	1.306	1.317	1.273	1.339	4,720,944	1.3097	3.00%
2011-03-22	0	2.330	2.330	2.340	2.300	2.380	2,230,400	5,190,772	2.3273	1.279	1.279	1.284	1.262	1.306	4,064,534	1.2771	-0.43%
2011-03-21	0	2.340	2.350	2.370	2.250	2.380	2,367,334	5,473,988	2.3123	1.284	1.290	1.301	1.235	1.306	4,314,073	1.2689	0.43%
2011-03-18	0	2.330	2.330	2.370	2.310	2.390	3,408,543	8,025,459	2.3545	1.279	1.279	1.301	1.268	1.312	6,211,504	1.2920	0.87%
2011-03-17	0	2.310	2.300	2.310	2.200	2.330	4,842,600	10,915,588	2.2541	1.268	1.262	1.268	1.207	1.279	8,824,835	1.2369	-0.43%
2011-03-16	0	2.320	2.310	2.320	2.240	2.410	6,572,000	15,130,020	2.3022	1.273	1.268	1.273	1.229	1.322	11,976,379	1.2633	-3.33%
2011-03-15	0	2.400	2.400	2.410	2.350	2.650	12,756,400	30,751,152	2.4106	1.317	1.317	1.322	1.290	1.454	23,246,422	1.3228	-11.76%
2011-03-14	1	-	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2011-03-11	0	2.720	2.700	2.750	2.680	2.780	2,304,000	6,242,390	2.7094	1.493	1.482	1.509	1.471	1.526	4,198,658	1.4868	-1.09%
2011-03-10	0	2.750	2.740	2.750	2.730	2.770	939,000	2,582,390	2.7501	1.509	1.504	1.509	1.498	1.520	1,711,172	1.5091	-0.72%
2011-03-09	0	2.770	2.750	2.770	2.750	2.830	1,165,000	3,240,510	2.7816	1.520	1.509	1.520	1.509	1.553	2,123,019	1.5264	-0.72%
2011-03-08	0	2.790	2.790	2.800	2.780	2.860	1,792,000	5,040,260	2.8126	1.531	1.531	1.536	1.526	1.569	3,265,623	1.5434	-0.71%
2011-03-07	0	2.810	2.810	2.820	2.750	2.860	2,906,175	8,178,199	2.8141	1.542	1.542	1.547	1.509	1.569	5,296,022	1.5442	2.18%
2011-03-04	0	2.750	2.740	2.750	2.710	2.830	1,993,200	5,512,390	2.7656	1.509	1.504	1.509	1.487	1.553	3,632,276	1.5176	1.85%
2011-03-03	0	2.700	2.700	2.710	2.650	2.720	1,532,500	4,135,379	2.6985	1.482	1.482	1.487	1.454	1.493	2,792,727	1.4808	1.12%
2011-03-02	0	2.670	2.660	2.680	2.640	2.720	2,634,000	7,044,580	2.6745	1.465	1.460	1.471	1.449	1.493	4,800,028	1.4676	-2.55%
2011-03-01	0	2.740	2.730	2.760	2.650	2.780	3,659,200	10,015,624	2.7371	1.504	1.498	1.515	1.454	1.526	6,668,285	1.5020	3.40%
2011-02-28	0	2.650	2.650	2.680	2.600	2.720	6,027,000	15,952,820	2.6469	1.454	1.454	1.471	1.427	1.493	10,983,207	1.4525	-4.68%
2011-02-25	0	2.780	2.780	2.790	2.750	2.870	2,734,000	7,645,884	2.7966	1.526	1.526	1.531	1.509	1.575	4,982,261	1.5346	0.36%
2011-02-24	0	2.770	2.760	2.770	2.750	2.910	2,400,000	6,792,600	2.8303	1.520	1.515	1.520	1.509	1.597	4,373,602	1.5531	-3.82%
2011-02-23	0	2.880	2.880	2.890	2.860	2.930	1,497,600	4,331,328	2.8922	1.580	1.580	1.586	1.569	1.608	2,729,127	1.5871	-0.35%
2011-02-22	0	2.890	2.890	2.910	2.880	3.000	5,999,400	17,563,500	2.9275	1.586	1.586	1.597	1.580	1.646	10,932,911	1.6065	-3.99%
2011-02-21	0	3.010	3.010	3.030	2.920	3.050	3,238,400	9,751,944	3.0113	1.652	1.652	1.663	1.602	1.674	5,901,447	1.6525	2.73%
2011-02-18	0	2.930	2.910	2.950	2.880	3.000	5,591,400	16,554,703	2.9607	1.608	1.597	1.619	1.580	1.646	10,189,399	1.6247	1.74%
2011-02-17	0	2.880	2.870	2.880	2.830	3.000	7,519,600	21,715,976	2.8879	1.580	1.575	1.580	1.553	1.646	13,703,223	1.5847	-3.68%
2011-02-16	0	2.990	2.990	3.000	2.970	3.020	1,084,800	3,244,648	2.9910	1.641	1.641	1.646	1.630	1.657	1,976,868	1.6413	-0.33%
2011-02-15	0	3.000	3.000	3.020	2.920	3.060	4,778,400	14,285,818	2.9897	1.646	1.646	1.657	1.602	1.679	8,707,841	1.6406	-1.96%
2011-02-14	0	3.060	3.040	3.060	3.010	3.070	2,645,500	8,035,215	3.0373	1.679	1.668	1.679	1.652	1.685	4,820,985	1.6667	2.00%
2011-02-11	0	3.000	3.000	3.010	2.990	3.050	2,314,000	6,961,660	3.0085	1.646	1.646	1.652	1.641	1.674	4,216,881	1.6509	-0.99%
2011-02-10	0	3.030	3.020	3.030	3.010	3.100	2,579,800	7,811,616	3.0280	1.663	1.657	1.663	1.652	1.701	4,701,257	1.6616	-1.30%
2011-02-09	0	3.070	3.050	3.060	3.000	3.120	1,781,500	5,473,290	3.0723	1.685	1.674	1.679	1.646	1.712	3,246,488	1.6859	-2.23%
2011-02-08	0	3.140	3.120	3.140	3.070	3.140	1,433,400	4,455,374	3.1083	1.723	1.712	1.723	1.685	1.723	2,612,134	1.7056	0.96%
2011-02-07	0	3.110	3.110	3.120	3.100	3.200	580,436	1,814,036	3.1253	1.707	1.707	1.712	1.701	1.756	1,057,748	1.7150	-0.32%
2011-02-02	0	3.120	3.100	3.130	3.080	3.130	1,146,400	3,549,908	3.0966	1.712	1.701	1.718	1.690	1.718	2,089,124	1.6992	0.00%
2011-02-01	0	3.120	3.100	3.120	3.070	3.140	1,094,400	3,398,052	3.1049	1.712	1.701	1.712	1.685	1.723	1,994,362	1.7038	1.30%
2011-01-31	0	3.080	3.080	3.100	3.070	3.130	1,046,400	3,237,360	3.0938	1.690	1.690	1.701	1.685	1.718	1,906,890	1.6977	-1.60%
2011-01-28	0	3.130	3.110	3.130	3.100	3.130	1,018,600	3,168,782	3.1109	1.718	1.707	1.718	1.701	1.718	1,856,229	1.7071	1.29%
2011-01-27	0	3.090	3.090	3.110	3.090	3.150	2,697,516	8,418,582	3.1209	1.696	1.696	1.707	1.696	1.729	4,915,775	1.7126	-0.32%
2011-01-26	0	3.100	3.100	3.130	3.100	3.240	1,731,200	5,423,312	3.1327	1.701	1.701	1.718	1.701	1.778	3,154,825	1.7191	-1.90%
2011-01-25	0	3.160	3.160	3.170	3.120	3.190	1,172,200	3,707,640	3.1630	1.734	1.734	1.740	1.712	1.751	2,136,140	1.7357	0.64%
2011-01-24	0	3.140	3.130	3.150	3.110	3.190	878,200	2,771,508	3.1559	1.723	1.718	1.729	1.707	1.751	1,600,374	1.7318	-1.57%
2011-01-21	0	3.190	3.180	3.210	3.120	3.210	2,765,800	8,742,618	3.1610	1.751	1.745	1.761	1.712	1.761	5,040,212	1.7346	1.27%
2011-01-20	0	3.150	3.140	3.150	3.120	3.250	2,610,400	8,261,964	3.1650	1.729	1.723	1.729	1.712	1.783	4,757,021	1.7368	-2.78%
2011-01-19	0	3.240	3.230	3.240	3.220	3.390	8,095,100	26,714,878	3.3001	1.778	1.772	1.778	1.767	1.860	14,751,976	1.8109	-1.52%
2011-01-18	0	3.290	3.270	3.300	3.070	3.290	11,091,900	35,481,517	3.1989	1.805	1.794	1.811	1.685	1.805	20,213,147	1.7554	7.17%
2011-01-17	0	3.070	3.060	3.070	3.030	3.190	5,134,800	15,867,630	3.0902	1.685	1.679	1.685	1.663	1.751	9,357,321	1.6957	-2.85%
2011-01-14	0	3.160	3.160	3.170	3.130	3.190	1,349,700	4,272,827	3.1658	1.734	1.734	1.740	1.718	1.751	2,459,604	1.7372	1.61%
2011-01-13	0	3.110	3.100	3.130	3.100	3.250	2,202,302	6,949,470	3.1555	1.707	1.701	1.718	1.701	1.783	4,013,330	1.7316	-1.89%
2011-01-12	0	3.170	3.170	3.190	3.150	3.210	1,608,274	5,094,444	3.1676	1.740	1.740	1.751	1.729	1.761	2,930,812	1.7382	-0.63%
2011-01-11	0	3.190	3.180	3.200	3.150	3.230	1,180,000	3,752,220	3.1798	1.751	1.745	1.756	1.729	1.772	2,150,354	1.7449	-1.24%
2011-01-10	0	3.230	3.210	3.230	3.200	3.340	2,306,417	7,480,954	3.2435	1.772	1.761	1.772	1.756	1.833	4,203,062	1.7799	-1.22%
2011-01-07	0	3.270	3.260	3.270	3.230	3.370	4,116,200	13,612,022	3.3069	1.794	1.789	1.794	1.772	1.849	7,501,091	1.8147	-1.80%
2011-01-06	0	3.330	3.330	3.340	3.150	3.350	7,502,200	24,592,598	3.2781	1.827	1.827	1.833	1.729	1.838	13,671,515	1.7988	6.05%
2011-01-05	0	3.140	3.130	3.150	3.080	3.180	2,341,200	7,360,404	3.1439	1.723	1.718	1.729	1.690	1.745	4,266,448	1.7252	0.96%
2011-01-04	0	3.110	3.110	3.120	3.080	3.140	1,900,800	5,919,634	3.1143	1.707	1.707	1.712	1.690	1.723	3,463,893	1.7090	0.32%
2011-01-03	0	3.100	3.090	3.100	3.070	3.120	630,000	1,946,940	3.0904	1.701	1.696	1.701	1.685	1.712	1,148,070	1.6958	0.32%
2010-12-31	0	3.090	3.080	3.100	3.030	3.110	516,000	1,581,140	3.0642	1.696	1.690	1.701	1.663	1.707	940,324	1.6815	0.98%
2010-12-30	0	3.060	3.050	3.060	3.020	3.100	1,178,000	3,591,060	3.0484	1.679	1.674	1.679	1.657	1.701	2,146,710	1.6728	0.33%
2010-12-29	0	3.050	3.040	3.050	3.010	3.080	876,200	2,674,960	3.0529	1.674	1.668	1.674	1.652	1.690	1,596,729	1.6753	0.66%
2010-12-28	0	3.030	3.030	3.040	3.030	3.140	1,873,502	5,770,441	3.0800	1.663	1.663	1.668	1.663	1.723	3,414,146	1.6902	-3.19%
2010-12-24	0	3.130	3.130	3.140	3.100	3.140	674,000	2,099,080	3.1144	1.718	1.718	1.723	1.701	1.723	1,228,253	1.7090	0.97%
2010-12-23	0	3.100	3.100	3.120	3.100	3.140	903,700	2,807,479	3.1066	1.701	1.701	1.712	1.701	1.723	1,646,843	1.7048	-0.32%
2010-12-22	0	3.110	3.100	3.130	3.090	3.130	1,464,802	4,558,719	3.1122	1.707	1.701	1.718	1.696	1.718	2,669,359	1.7078	0.00%
2010-12-21	0	3.110	3.090	3.110	3.050	3.110	1,696,800	5,217,052	3.0746	1.707	1.696	1.707	1.674	1.707	3,092,136	1.6872	2.98%
2010-12-20	0	3.020	3.010	3.020	2.960	3.140	4,234,800	12,808,542	3.0246	1.657	1.652	1.657	1.624	1.723	7,717,220	1.6597	-3.51%
2010-12-17	0	3.130	3.120	3.160	3.100	3.170	2,263,400	7,100,158	3.1369	1.718	1.712	1.734	1.701	1.740	4,124,671	1.7214	1.62%
2010-12-16	0	3.080	3.070	3.090	3.050	3.160	2,757,400	8,546,494	3.0995	1.690	1.685	1.696	1.674	1.734	5,024,904	1.7008	-0.96%
2010-12-15	0	3.110	3.100	3.120	3.060	3.150	2,035,601	6,337,287	3.1132	1.707	1.701	1.712	1.679	1.729	3,709,545	1.7084	0.00%
2010-12-14	0	3.110	3.110	3.120	3.080	3.200	1,808,200	5,624,440	3.1105	1.707	1.707	1.712	1.690	1.756	3,295,144	1.7069	-1.89%
2010-12-13	0	3.170	3.160	3.190	3.160	3.270	2,130,400	6,803,070	3.1933	1.740	1.734	1.751	1.734	1.794	3,882,300	1.7523	-2.76%
2010-12-10	0	3.260	3.260	3.270	3.200	3.290	8,209,026	26,729,981	3.2562	1.789	1.789	1.794	1.756	1.805	14,959,588	1.7868	1.24%
2010-12-09	0	3.220	3.210	3.220	3.130	3.250	4,033,400	12,901,278	3.1986	1.767	1.761	1.767	1.718	1.783	7,350,202	1.7552	2.88%
2010-12-08	0	3.130	3.130	3.150	3.100	3.290	3,458,800	10,914,148	3.1555	1.718	1.718	1.729	1.701	1.805	6,303,089	1.7316	-4.28%
2010-12-07	0	3.270	3.260	3.270	3.190	3.320	3,236,599	10,581,067	3.2692	1.794	1.789	1.794	1.751	1.822	5,898,165	1.7940	1.55%
2010-12-06	0	3.220	3.210	3.230	3.160	3.270	3,304,918	10,658,044	3.2249	1.767	1.761	1.772	1.734	1.794	6,022,665	1.7697	1.90%
2010-12-03	0	3.160	3.140	3.160	3.130	3.190	2,254,200	7,118,419	3.1578	1.734	1.723	1.734	1.718	1.751	4,107,905	1.7329	0.00%
2010-12-02	0	3.160	3.110	3.160	3.080	3.160	3,052,000	9,555,950	3.1310	1.734	1.707	1.734	1.690	1.734	5,561,764	1.7182	2.60%
2010-12-01	0	3.080	3.080	3.090	3.050	3.100	1,426,000	4,380,180	3.0717	1.690	1.690	1.696	1.674	1.701	2,598,648	1.6856	-0.96%
2010-11-30	0	3.110	3.090	3.110	3.010	3.110	1,578,700	4,861,217	3.0793	1.707	1.696	1.707	1.652	1.707	2,876,919	1.6897	2.64%
2010-11-29	0	3.030	3.010	3.030	2.960	3.030	1,951,300	5,847,000	2.9965	1.663	1.652	1.663	1.624	1.663	3,555,920	1.6443	0.33%
2010-11-26	0	3.020	3.020	3.030	3.010	3.070	1,486,300	4,506,370	3.0319	1.657	1.657	1.663	1.652	1.685	2,708,535	1.6638	-0.98%
2010-11-25	0	3.050	3.050	3.090	3.050	3.160	1,808,500	5,614,612	3.1046	1.674	1.674	1.696	1.674	1.734	3,295,691	1.7036	0.00%
2010-11-24	0	3.050	3.050	3.070	3.010	3.080	2,440,200	7,445,260	3.0511	1.674	1.674	1.685	1.652	1.690	4,446,860	1.6743	0.99%
2010-11-23	0	3.020	3.020	3.030	3.020	3.110	2,740,935	8,347,830	3.0456	1.657	1.657	1.663	1.657	1.707	4,994,899	1.6713	-3.51%
2010-11-22	0	3.130	3.130	3.150	3.120	3.160	1,492,400	4,691,540	3.1436	1.718	1.718	1.729	1.712	1.734	2,719,651	1.7251	-0.95%
2010-11-19	0	3.160	3.130	3.160	3.100	3.190	2,309,900	7,271,788	3.1481	1.734	1.718	1.734	1.701	1.751	4,209,409	1.7275	0.96%
2010-11-18	0	3.130	3.130	3.150	3.040	3.150	1,922,800	5,946,872	3.0928	1.718	1.718	1.729	1.668	1.729	3,503,984	1.6972	2.29%
2010-11-17	0	3.060	3.060	3.070	3.040	3.080	3,000,000	9,176,970	3.0590	1.679	1.679	1.685	1.668	1.690	5,467,002	1.6786	-1.92%
2010-11-16	0	3.120	3.120	3.130	3.060	3.180	5,435,400	16,853,320	3.1007	1.712	1.712	1.718	1.679	1.745	9,905,115	1.7015	-1.27%
2010-11-15	0	3.160	3.160	3.170	3.120	3.260	3,804,550	12,076,293	3.1742	1.734	1.734	1.740	1.712	1.789	6,933,161	1.7418	-1.86%
2010-11-12	0	3.220	3.200	3.220	3.190	3.400	9,001,400	29,319,348	3.2572	1.767	1.756	1.767	1.751	1.866	16,403,558	1.7874	-5.01%
2010-11-11	0	3.390	3.400	3.410	3.370	3.480	6,613,504	22,588,046	3.4154	1.860	1.866	1.871	1.849	1.910	12,052,014	1.8742	-2.02%
2010-11-10	0	3.460	3.450	3.460	3.390	3.510	4,416,800	15,230,188	3.4482	1.899	1.893	1.899	1.860	1.926	8,048,885	1.8922	0.29%
2010-11-09	0	3.450	3.450	3.460	3.440	3.600	9,651,700	33,638,647	3.4853	1.893	1.893	1.899	1.888	1.975	17,588,622	1.9125	-4.17%
2010-11-08	0	3.600	3.610	3.620	3.520	3.690	14,331,000	51,749,514	3.6110	1.975	1.981	1.986	1.932	2.025	26,115,869	1.9815	0.00%
2010-11-05	0	3.600	3.600	3.610	3.330	3.660	31,452,000	111,814,178	3.5551	1.975	1.975	1.981	1.827	2.008	57,316,051	1.9508	7.14%
2010-11-04	0	3.360	3.360	3.370	3.280	3.380	4,956,400	16,530,840	3.3353	1.844	1.844	1.849	1.800	1.855	9,032,216	1.8302	1.82%
2010-11-03	0	3.300	3.300	3.310	3.210	3.320	5,030,000	16,579,060	3.2960	1.811	1.811	1.816	1.761	1.822	9,166,340	1.8087	1.85%
2010-11-02	0	3.240	3.230	3.240	3.190	3.250	2,764,617	8,900,596	3.2195	1.778	1.772	1.778	1.751	1.783	5,038,056	1.7667	-0.31%
2010-11-01	0	3.250	3.230	3.250	3.100	3.270	5,806,700	18,502,287	3.1864	1.783	1.772	1.783	1.701	1.794	10,581,747	1.7485	0.62%
2010-10-29	0	3.230	3.230	3.240	3.020	3.240	3,629,400	11,175,834	3.0793	1.772	1.772	1.778	1.657	1.778	6,613,979	1.6897	3.53%
2010-10-28	0	3.120	3.110	3.120	3.100	3.220	3,929,300	12,369,961	3.1481	1.712	1.707	1.712	1.701	1.767	7,160,497	1.7275	-3.11%
2010-10-27	0	3.220	3.210	3.220	3.160	3.250	3,941,930	12,627,929	3.2035	1.767	1.761	1.767	1.734	1.783	7,183,513	1.7579	-0.31%
2010-10-26	0	3.230	3.230	3.240	3.200	3.250	3,342,800	10,773,134	3.2228	1.772	1.772	1.778	1.756	1.783	6,091,698	1.7685	1.25%
2010-10-25	0	3.190	3.190	3.200	3.180	3.290	10,338,000	33,351,686	3.2261	1.751	1.751	1.756	1.745	1.805	18,839,289	1.7703	-4.78%
2010-10-22	0	3.350	3.340	3.350	3.260	3.360	4,580,200	15,267,592	3.3334	1.838	1.833	1.838	1.789	1.844	8,346,654	1.8292	1.52%
2010-10-21	0	3.300	3.290	3.300	3.200	3.420	9,408,300	31,013,938	3.2964	1.811	1.805	1.811	1.756	1.877	17,145,065	1.8089	-1.20%
2010-10-20	0	3.340	3.340	3.350	3.270	3.370	3,460,450	11,516,895	3.3281	1.833	1.833	1.838	1.794	1.849	6,306,096	1.8263	-2.05%
2010-10-19	0	3.410	3.400	3.410	3.270	3.420	6,250,100	21,139,883	3.3823	1.871	1.866	1.871	1.794	1.877	11,389,770	1.8560	4.92%
2010-10-18	0	3.250	3.250	3.270	3.250	3.410	5,498,336	18,262,920	3.3215	1.783	1.783	1.794	1.783	1.871	10,019,805	1.8227	-3.85%
2010-10-15	0	3.380	3.370	3.380	3.370	3.440	5,599,600	18,994,758	3.3922	1.855	1.849	1.855	1.849	1.888	10,204,342	1.8614	-2.03%
2010-10-14	0	3.450	3.440	3.450	3.410	3.530	5,465,593	18,865,536	3.4517	1.893	1.888	1.893	1.871	1.937	9,960,136	1.8941	0.58%
2010-10-13	0	3.430	3.430	3.440	3.390	3.490	3,920,000	13,424,956	3.4247	1.882	1.882	1.888	1.860	1.915	7,143,549	1.8793	0.88%
2010-10-12	0	3.400	3.400	3.410	3.360	3.440	6,193,150	21,010,251	3.3925	1.866	1.866	1.871	1.844	1.888	11,285,988	1.8616	-0.87%
2010-10-11	0	3.430	3.430	3.440	3.340	3.560	9,857,000	33,943,520	3.4436	1.882	1.882	1.888	1.833	1.954	17,962,747	1.8897	-2.28%
2010-10-08	0	3.510	3.510	3.520	3.500	3.600	5,559,500	19,671,675	3.5384	1.926	1.926	1.932	1.921	1.975	10,131,266	1.9417	-1.68%
2010-10-07	0	3.570	3.570	3.580	3.420	3.580	7,269,200	25,543,848	3.5140	1.959	1.959	1.965	1.877	1.965	13,246,911	1.9283	3.18%
2010-10-06	0	3.460	3.460	3.470	3.440	3.620	7,852,800	27,560,214	3.5096	1.899	1.899	1.904	1.888	1.986	14,310,425	1.9259	-0.86%
2010-10-05	0	3.490	3.490	3.500	3.400	3.610	14,311,200	50,003,474	3.4940	1.915	1.915	1.921	1.866	1.981	26,079,787	1.9173	-3.06%
2010-10-04	0	3.600	3.600	3.620	3.550	3.760	20,030,800	73,620,694	3.6754	1.975	1.975	1.986	1.948	2.063	36,502,809	2.0169	-0.55%
2010-09-30	0	3.620	3.620	3.630	3.410	3.680	16,770,600	60,085,994	3.5828	1.986	1.986	1.992	1.871	2.019	30,561,635	1.9661	3.43%
2010-09-29	0	3.500	3.500	3.510	3.330	3.550	24,946,874	86,681,612	3.4746	1.921	1.921	1.926	1.827	1.948	45,461,538	1.9067	4.17%
2010-09-28	0	3.360	3.350	3.360	3.210	3.500	38,120,300	129,026,704	3.3847	1.844	1.838	1.844	1.761	1.921	69,467,921	1.8574	4.02%
2010-09-27	0	3.230	3.230	3.240	3.060	3.280	27,738,800	88,728,760	3.1987	1.772	1.772	1.778	1.679	1.800	50,549,360	1.7553	6.25%
2010-09-24	0	3.040	3.040	3.050	3.010	3.070	4,696,800	14,215,780	3.0267	1.668	1.668	1.674	1.652	1.685	8,559,139	1.6609	-0.98%
2010-09-22	0	3.070	3.060	3.070	3.010	3.120	7,528,500	23,192,408	3.0806	1.685	1.679	1.685	1.652	1.712	13,719,442	1.6905	1.32%
2010-09-21	0	3.030	3.030	3.040	3.010	3.150	11,390,900	35,110,764	3.0824	1.663	1.663	1.668	1.652	1.729	20,758,025	1.6914	-1.94%
2010-09-20	0	3.090	3.090	3.100	2.910	3.160	19,512,000	59,944,940	3.0722	1.696	1.696	1.701	1.597	1.734	35,557,382	1.6859	5.10%
2010-09-17	0	2.940	2.940	2.950	2.740	2.950	16,781,100	47,732,392	2.8444	1.613	1.613	1.619	1.504	1.619	30,580,770	1.5609	5.00%
2010-09-16	0	2.800	2.780	2.800	2.730	2.920	9,881,700	27,669,699	2.8001	1.536	1.526	1.536	1.498	1.602	18,007,758	1.5365	-3.45%
2010-09-15	0	2.900	2.890	2.900	2.850	3.020	9,012,000	26,195,380	2.9067	1.591	1.586	1.591	1.564	1.657	16,422,874	1.5951	-2.68%
2010-09-14	0	2.980	2.960	2.980	2.970	3.120	21,450,000	65,451,440	3.0513	1.635	1.624	1.635	1.630	1.712	39,089,065	1.6744	-3.25%
2010-09-13	0	3.080	3.080	3.090	3.030	3.170	13,982,353	43,545,470	3.1143	1.690	1.690	1.696	1.663	1.740	25,480,518	1.7090	1.65%
2010-09-10	0	3.030	3.030	3.040	2.970	3.140	12,360,400	37,669,236	3.0476	1.663	1.663	1.668	1.630	1.723	22,524,778	1.6723	-1.62%
2010-09-09	0	3.080	3.070	3.080	3.030	3.210	14,788,600	46,382,374	3.1364	1.690	1.685	1.690	1.663	1.761	26,949,769	1.7211	-0.65%
2010-09-08	0	3.100	3.090	3.100	2.910	3.290	80,697,400	250,608,532	3.1055	1.701	1.696	1.701	1.597	1.805	147,057,620	1.7042	1.64%
2010-09-07	0	3.050	3.060	3.080	2.470	3.080	61,461,400	171,915,206	2.7971	1.674	1.679	1.690	1.355	1.690	112,003,202	1.5349	19.14%
2010-09-06	0	2.560	2.550	2.560	2.450	2.560	15,808,600	39,549,738	2.5018	1.405	1.399	1.405	1.344	1.405	28,808,550	1.3728	4.49%
2010-09-03	0	2.450	2.450	2.460	2.380	2.470	4,622,000	11,235,640	2.4309	1.344	1.344	1.350	1.306	1.355	8,422,828	1.3340	-0.41%
2010-09-02	0	2.460	2.450	2.460	2.440	2.550	5,344,600	13,272,524	2.4834	1.350	1.344	1.350	1.339	1.399	9,739,647	1.3627	0.00%
2010-09-01	0	2.460	2.460	2.470	2.410	2.520	5,992,400	14,854,992	2.4790	1.350	1.350	1.355	1.322	1.383	10,920,155	1.3603	2.93%
2010-08-31	0	2.390	2.400	2.410	2.350	2.480	9,455,527	22,639,558	2.3943	1.312	1.317	1.322	1.290	1.361	17,231,129	1.3139	-4.40%
2010-08-30	0	2.500	2.490	2.500	2.410	2.640	9,619,800	24,395,768	2.5360	1.372	1.366	1.372	1.322	1.449	17,530,489	1.3916	0.40%
2010-08-27	0	2.490	2.480	2.490	2.440	2.850	35,510,000	91,962,300	2.5898	1.366	1.361	1.366	1.339	1.564	64,711,082	1.4211	-15.88%
2010-08-26	0	2.960	2.960	2.970	2.950	3.100	5,068,000	15,248,220	3.0087	1.624	1.624	1.630	1.619	1.701	9,235,589	1.6510	-2.95%
2010-08-25	0	3.050	3.050	3.070	3.050	3.160	5,384,000	16,604,240	3.0840	1.674	1.674	1.685	1.674	1.734	9,811,447	1.6923	-3.48%
2010-08-24	0	3.160	3.160	3.170	3.140	3.220	3,123,000	9,906,680	3.1722	1.734	1.734	1.740	1.723	1.767	5,691,149	1.7407	-1.86%
2010-08-23	0	3.220	3.210	3.220	3.200	3.280	6,125,500	19,727,667	3.2206	1.767	1.761	1.767	1.756	1.800	11,162,707	1.7673	-2.13%
2010-08-20	0	3.290	3.280	3.290	3.220	3.320	5,568,000	18,204,140	3.2694	1.805	1.800	1.805	1.767	1.822	10,146,756	1.7941	-0.30%
2010-08-19	0	3.300	3.300	3.320	3.200	3.390	8,445,200	27,773,560	3.2887	1.811	1.811	1.822	1.756	1.860	15,389,976	1.8047	3.12%
2010-08-18	0	3.200	3.190	3.200	3.170	3.300	6,813,057	22,090,371	3.2424	1.756	1.751	1.756	1.740	1.811	12,415,666	1.7792	-1.23%
2010-08-17	0	3.240	3.220	3.240	3.200	3.330	6,736,802	21,809,285	3.2373	1.778	1.767	1.778	1.756	1.827	12,276,704	1.7765	-2.41%
2010-08-16	0	3.320	3.320	3.340	3.320	3.410	5,205,300	17,489,498	3.3599	1.822	1.822	1.833	1.822	1.871	9,485,795	1.8438	-2.35%
2010-08-13	0	3.400	3.400	3.410	3.380	3.440	3,038,000	10,323,580	3.3982	1.866	1.866	1.871	1.855	1.888	5,536,251	1.8647	-0.87%
2010-08-12	0	3.430	3.420	3.430	3.340	3.430	3,661,800	12,372,224	3.3787	1.882	1.877	1.882	1.833	1.882	6,673,023	1.8541	-0.87%
2010-08-11	0	3.460	3.480	3.490	3.430	3.610	8,005,000	28,053,440	3.5045	1.899	1.910	1.915	1.882	1.981	14,587,784	1.9231	-3.35%
2010-08-10	0	3.580	3.580	3.590	3.550	3.750	7,936,596	28,787,643	3.6272	1.965	1.965	1.970	1.948	2.058	14,463,129	1.9904	-3.76%
2010-08-09	0	3.720	3.720	3.730	3.660	3.730	4,051,400	14,965,132	3.6938	2.041	2.041	2.047	2.008	2.047	7,383,004	2.0270	0.81%
2010-08-06	0	3.690	3.680	3.690	3.550	3.720	5,615,500	20,486,270	3.6482	2.025	2.019	2.025	1.948	2.041	10,233,317	2.0019	-0.54%
2010-08-05	0	3.710	3.700	3.710	3.650	3.730	4,658,400	17,156,084	3.6828	2.036	2.030	2.036	2.003	2.047	8,489,161	2.0209	1.64%
2010-08-04	0	3.650	3.640	3.650	3.610	3.790	9,850,000	36,335,740	3.6889	2.003	1.997	2.003	1.981	2.080	17,949,990	2.0243	-1.88%
2010-08-03	0	3.720	3.710	3.720	3.610	3.790	23,385,200	86,141,040	3.6836	2.041	2.036	2.041	1.981	2.080	42,615,646	2.0213	3.62%
2010-08-02	0	3.590	3.590	3.600	3.470	3.620	13,348,600	47,125,236	3.5304	1.970	1.970	1.975	1.904	1.986	24,325,608	1.9373	3.46%
2010-07-30	0	3.470	3.460	3.470	3.400	3.510	7,309,600	25,309,164	3.4625	1.904	1.899	1.904	1.866	1.926	13,320,533	1.9000	1.17%
2010-07-29	0	3.430	3.420	3.430	3.330	3.480	6,088,300	20,853,870	3.4252	1.882	1.877	1.882	1.827	1.910	11,094,916	1.8796	1.48%
2010-07-28	0	3.380	3.370	3.380	3.300	3.400	6,828,000	22,972,340	3.3644	1.855	1.849	1.855	1.811	1.866	12,442,897	1.8462	1.50%
2010-07-27	0	3.330	3.330	3.340	3.310	3.400	4,331,400	14,477,480	3.3424	1.827	1.827	1.833	1.816	1.866	7,893,258	1.8342	-0.89%
2010-07-26	0	3.360	3.350	3.360	3.350	3.500	10,698,400	36,549,530	3.4164	1.844	1.838	1.844	1.838	1.921	19,496,059	1.8747	-2.61%
2010-07-23	0	3.450	3.450	3.460	3.420	3.540	14,683,221	51,137,677	3.4827	1.893	1.893	1.899	1.877	1.943	26,757,734	1.9111	0.29%
2010-07-22	0	3.440	3.440	3.450	3.220	3.450	13,621,700	45,744,374	3.3582	1.888	1.888	1.893	1.767	1.893	24,823,288	1.8428	4.24%
2010-07-21	0	3.300	3.290	3.300	3.250	3.360	10,439,600	34,525,518	3.3072	1.811	1.805	1.811	1.783	1.844	19,024,439	1.8148	0.30%
2010-07-20	0	3.290	3.290	3.300	3.250	3.400	9,898,000	32,808,856	3.3147	1.805	1.805	1.811	1.783	1.866	18,037,462	1.8189	-2.08%
2010-07-19	0	3.360	3.360	3.370	3.050	3.370	20,859,401	68,536,168	3.2856	1.844	1.844	1.849	1.674	1.849	38,012,797	1.8030	7.01%
2010-07-16	0	3.140	3.130	3.140	3.100	3.460	32,021,400	102,447,084	3.1993	1.723	1.718	1.723	1.701	1.899	58,353,688	1.7556	-9.77%
2010-07-15	0	3.480	3.450	3.460	3.430	3.730	35,600,017	125,812,637	3.5341	1.910	1.893	1.899	1.882	2.047	64,875,123	1.9393	-15.74%
2010-07-14	0	4.130	4.120	4.130	4.100	4.300	4,417,400	18,491,696	4.1861	2.266	2.261	2.266	2.250	2.360	8,049,978	2.2971	-0.48%
2010-07-13	0	4.150	4.150	4.160	4.140	4.330	2,872,000	12,036,620	4.1910	2.277	2.277	2.283	2.272	2.376	5,233,743	2.2998	-3.71%
2010-07-12	0	4.310	4.300	4.310	4.270	4.420	6,469,983	28,043,987	4.3345	2.365	2.360	2.365	2.343	2.425	11,790,470	2.3785	0.23%
2010-07-09	0	4.300	4.290	4.310	4.150	4.360	13,985,500	60,130,550	4.2995	2.360	2.354	2.365	2.277	2.393	25,486,253	2.3593	3.86%
2010-07-08	0	4.140	4.130	4.150	4.050	4.210	7,098,363	29,314,874	4.1298	2.272	2.266	2.277	2.222	2.310	12,935,589	2.2662	3.76%
2010-07-07	0	3.990	3.990	4.000	3.950	4.090	4,129,961	16,544,982	4.0061	2.189	2.189	2.195	2.168	2.244	7,526,169	2.1983	-2.21%
2010-07-06	0	4.080	4.080	4.090	3.900	4.100	8,354,200	33,800,376	4.0459	2.239	2.239	2.244	2.140	2.250	15,224,143	2.2202	3.82%
2010-07-05	0	3.930	3.920	3.930	3.820	4.080	5,033,017	19,888,640	3.9516	2.157	2.151	2.157	2.096	2.239	9,171,838	2.1684	-1.26%
2010-07-02	0	3.980	3.990	4.000	3.940	4.250	9,785,400	39,505,176	4.0372	2.184	2.189	2.195	2.162	2.332	17,832,268	2.2154	-5.46%
2010-06-30	0	4.210	4.210	4.220	4.100	4.330	11,456,600	48,176,018	4.2051	2.310	2.310	2.316	2.250	2.376	20,877,752	2.3075	-1.64%
2010-06-29	0	4.280	4.270	4.280	4.150	4.810	11,433,100	50,346,842	4.4036	2.349	2.343	2.349	2.277	2.639	20,834,927	2.4165	-8.94%
2010-06-28	0	4.700	4.700	4.740	4.680	4.900	6,167,000	29,257,860	4.7443	2.579	2.579	2.601	2.568	2.689	11,238,334	2.6034	-4.08%
2010-06-25	0	4.900	4.890	4.900	4.850	5.060	9,532,000	46,938,640	4.9243	2.689	2.683	2.689	2.661	2.777	17,370,488	2.7022	-3.73%
2010-06-24	0	5.090	5.080	5.100	5.040	5.170	4,264,300	21,883,721	5.1318	2.793	2.788	2.799	2.766	2.837	7,770,979	2.8161	0.20%
2010-06-23	0	5.080	5.070	5.080	5.020	5.150	5,614,400	28,472,660	5.0714	2.788	2.782	2.788	2.755	2.826	10,231,312	2.7829	-1.55%
2010-06-22	0	5.160	5.160	5.170	5.150	5.250	2,646,000	13,729,660	5.1888	2.832	2.832	2.837	2.826	2.881	4,821,896	2.8474	-1.90%
2010-06-21	0	5.260	5.250	5.260	5.110	5.280	5,641,000	29,387,016	5.2095	2.886	2.881	2.886	2.804	2.897	10,279,786	2.8587	4.16%
2010-06-18	0	5.050	5.050	5.090	5.010	5.380	10,309,000	52,733,090	5.1152	2.771	2.771	2.793	2.749	2.952	18,786,442	2.8070	-5.25%
2010-06-17	0	5.330	5.330	5.340	5.280	5.450	2,625,900	14,082,091	5.3628	2.925	2.925	2.930	2.897	2.991	4,785,267	2.9428	0.95%
2010-06-15	0	5.280	5.270	5.290	5.240	5.410	3,780,400	20,090,016	5.3143	2.897	2.892	2.903	2.875	2.969	6,889,152	2.9162	-1.86%
2010-06-14	0	5.380	5.370	5.380	5.370	5.490	2,975,600	16,142,726	5.4250	2.952	2.947	2.952	2.947	3.013	5,422,537	2.9770	0.56%
2010-06-11	0	5.350	5.340	5.350	5.310	5.590	8,332,000	45,080,860	5.4106	2.936	2.930	2.936	2.914	3.067	15,183,687	2.9690	-1.47%
2010-06-10	0	5.430	5.430	5.450	5.430	5.660	6,567,800	36,418,690	5.5450	2.980	2.980	2.991	2.980	3.106	11,968,726	3.0428	-1.81%
2010-06-09	0	5.530	5.530	5.540	5.480	5.700	8,781,900	48,864,083	5.5642	3.035	3.035	3.040	3.007	3.128	16,003,555	3.0533	-0.36%
2010-06-08	0	5.550	5.550	5.570	5.520	5.850	35,711,000	201,808,840	5.6512	3.046	3.046	3.057	3.029	3.210	65,077,371	3.1011	-6.41%
2010-06-07	0	5.930	5.930	5.940	5.350	5.950	18,850,645	107,007,410	5.6766	3.254	3.254	3.260	2.936	3.265	34,352,172	3.1150	5.70%
2010-06-04	0	5.610	5.610	5.620	5.230	5.640	18,010,800	99,084,004	5.5014	3.078	3.078	3.084	2.870	3.095	32,821,694	3.0189	7.27%
2010-06-03	0	5.230	5.230	5.240	5.000	5.270	19,418,190	100,692,625	5.1855	2.870	2.870	2.875	2.744	2.892	35,386,429	2.8455	5.66%
2010-06-02	0	4.950	4.910	4.950	4.850	5.180	4,745,600	23,594,500	4.9719	2.716	2.694	2.716	2.661	2.843	8,648,068	2.7283	-0.60%
2010-06-01	0	4.980	4.970	5.000	4.970	5.340	4,055,988	20,699,212	5.1034	2.733	2.727	2.744	2.727	2.930	7,391,365	2.8005	-4.41%
2010-05-31	0	5.210	5.200	5.210	5.200	5.420	3,600,000	19,101,400	5.3059	2.859	2.853	2.859	2.853	2.974	6,560,403	2.9116	-1.51%
2010-05-28	0	5.290	5.270	5.290	5.250	5.590	7,630,600	40,898,494	5.3598	2.903	2.892	2.903	2.881	3.067	13,905,502	2.9412	3.93%
2010-05-27	0	5.090	5.090	5.100	4.530	5.180	6,194,591	30,979,038	5.0010	2.793	2.793	2.799	2.486	2.843	11,288,614	2.7443	7.38%
2010-05-26	0	4.740	4.720	4.800	4.570	4.890	3,486,000	16,524,540	4.7403	2.601	2.590	2.634	2.508	2.683	6,352,657	2.6012	0.42%
2010-05-25	0	4.720	4.720	4.730	4.720	5.000	5,026,442	24,262,197	4.8269	2.590	2.590	2.596	2.590	2.744	9,159,856	2.6488	-7.81%
2010-05-24	0	5.120	5.110	5.120	4.730	5.170	12,942,725	64,627,739	4.9934	2.810	2.804	2.810	2.596	2.837	23,585,968	2.7401	6.67%
2010-05-20	0	4.800	4.790	4.800	4.320	5.070	10,536,200	49,594,406	4.7070	2.634	2.628	2.634	2.371	2.782	19,200,476	2.5830	-0.41%
2010-05-19	0	4.820	4.820	4.830	4.660	5.140	9,741,000	47,776,899	4.9047	2.645	2.645	2.650	2.557	2.821	17,751,356	2.6915	-1.03%
2010-05-18	0	4.870	4.880	4.900	4.760	5.220	10,676,600	52,262,800	4.8951	2.672	2.678	2.689	2.612	2.864	19,456,332	2.6862	-5.07%
2010-05-17	0	5.130	5.120	5.130	5.100	5.580	7,182,217	37,534,320	5.2260	2.815	2.810	2.815	2.799	3.062	13,088,399	2.8678	-9.20%
2010-05-14	0	5.650	5.660	5.670	5.560	5.750	2,216,400	12,501,732	5.6406	3.100	3.106	3.111	3.051	3.155	4,039,021	3.0952	-0.35%
2010-05-13	0	5.670	5.670	5.700	5.650	5.830	7,082,200	40,563,776	5.7276	3.111	3.111	3.128	3.100	3.199	12,906,134	3.1430	-0.18%
2010-05-12	0	5.680	5.660	5.680	5.550	5.960	8,399,000	47,400,780	5.6436	3.117	3.106	3.117	3.046	3.271	15,305,784	3.0969	-5.02%
2010-05-11	0	5.980	5.980	5.990	5.800	6.170	11,556,700	69,916,189	6.0498	3.282	3.282	3.287	3.183	3.386	21,060,168	3.3198	3.28%
2010-05-10	0	5.790	5.790	5.800	5.530	5.800	9,355,365	53,155,484	5.6818	3.177	3.177	3.183	3.035	3.183	17,048,600	3.1179	5.85%
2010-05-07	0	5.470	5.450	5.460	5.450	5.830	15,275,400	85,690,292	5.6097	3.002	2.991	2.996	2.991	3.199	27,836,882	3.0783	-7.91%
2010-05-06	0	5.940	5.960	5.970	5.710	6.230	8,506,626	50,323,058	5.9157	3.260	3.271	3.276	3.133	3.419	15,501,914	3.2462	-5.56%
2010-05-05	0	6.290	6.270	6.300	6.130	6.330	4,955,800	30,895,060	6.2341	3.452	3.441	3.457	3.364	3.474	9,031,123	3.4210	-1.41%
2010-05-04	0	6.380	6.380	6.390	6.230	6.390	5,285,500	33,374,636	6.3144	3.501	3.501	3.506	3.419	3.506	9,631,947	3.4650	3.40%
2010-05-03	0	6.290	6.280	6.290	6.150	6.400	5,046,456	31,833,654	6.3081	3.386	3.380	3.386	3.310	3.445	9,375,188	3.3955	0.48%
2010-04-30	0	6.260	6.240	6.250	6.080	6.460	9,570,600	59,893,429	6.2581	3.370	3.359	3.364	3.273	3.477	17,780,036	3.3686	0.48%
2010-04-29	0	6.230	6.230	6.250	6.200	6.640	19,504,600	124,867,260	6.4019	3.353	3.353	3.364	3.337	3.574	36,235,188	3.4460	-8.25%
2010-04-28	0	6.790	6.800	6.830	6.460	7.160	11,249,750	77,677,036	6.9048	3.655	3.660	3.676	3.477	3.854	20,899,522	3.7167	0.59%
2010-04-27	0	6.750	6.730	6.750	6.710	7.170	8,703,310	60,281,436	6.9263	3.633	3.623	3.633	3.612	3.859	16,168,805	3.7283	-5.86%
2010-04-26	0	7.170	7.170	7.190	7.100	7.370	6,530,085	47,056,320	7.2061	3.859	3.859	3.870	3.822	3.967	12,131,439	3.8789	1.85%
2010-04-23	0	7.040	7.040	7.050	7.010	7.550	10,761,800	76,979,640	7.1530	3.789	3.789	3.795	3.773	4.064	19,993,019	3.8503	-5.38%
2010-04-22	0	7.440	7.430	7.440	7.360	7.600	6,122,000	45,464,640	7.4264	4.005	3.999	4.005	3.962	4.091	11,373,308	3.9975	-2.11%
2010-04-21	0	7.600	7.560	7.590	7.390	7.800	11,148,667	84,359,090	7.5667	4.091	4.069	4.086	3.978	4.199	20,711,732	4.0730	0.66%
2010-04-20	0	7.550	7.540	7.550	7.500	7.960	13,219,692	100,803,332	7.6252	4.064	4.059	4.064	4.037	4.285	24,559,234	4.1045	-3.33%
2010-04-19	0	7.810	7.820	7.850	7.780	7.980	4,928,612	38,810,520	7.8745	4.204	4.209	4.225	4.188	4.295	9,156,260	4.2387	-2.50%
2010-04-16	0	8.010	8.000	8.010	7.900	8.140	4,290,901	34,358,666	8.0073	4.312	4.306	4.312	4.252	4.382	7,971,535	4.3102	-0.12%
2010-04-15	0	8.020	7.990	8.080	7.950	8.190	11,223,700	90,057,505	8.0239	4.317	4.301	4.349	4.279	4.408	20,851,126	4.3191	-2.20%
2010-04-14	0	8.200	8.180	8.200	8.070	8.340	10,328,400	84,224,684	8.1547	4.414	4.403	4.414	4.344	4.489	19,187,859	4.3895	-1.20%
2010-04-13	0	8.300	8.260	8.300	7.880	8.350	17,582,556	141,871,192	8.0689	4.468	4.446	4.468	4.242	4.495	32,664,460	4.3433	1.97%
2010-04-12	0	8.140	8.130	8.150	8.100	8.500	7,193,400	58,925,987	8.1917	4.382	4.376	4.387	4.360	4.575	13,363,730	4.4094	-2.51%
2010-04-09	0	8.350	8.340	8.350	8.270	8.560	4,167,008	34,879,048	8.3703	4.495	4.489	4.495	4.452	4.608	7,741,370	4.5055	-1.07%
2010-04-08	0	8.440	8.440	8.450	8.430	8.620	2,609,401	22,263,108	8.5319	4.543	4.543	4.548	4.538	4.640	4,847,684	4.5925	-1.52%
2010-04-07	0	8.570	8.560	8.580	8.490	8.670	8,890,098	76,249,999	8.5770	4.613	4.608	4.618	4.570	4.667	16,515,815	4.6168	0.94%
2010-04-01	0	8.490	8.490	8.500	8.060	8.580	17,431,069	146,918,877	8.4286	4.570	4.570	4.575	4.339	4.618	32,383,031	4.5369	5.47%
2010-03-31	0	8.050	8.020	8.080	7.930	8.110	5,811,644	46,754,659	8.0450	4.333	4.317	4.349	4.269	4.365	10,796,736	4.3304	0.37%
2010-03-30	0	8.020	8.010	8.030	7.900	8.100	8,899,975	71,296,160	8.0108	4.317	4.312	4.322	4.252	4.360	16,534,165	4.3121	2.30%
2010-03-29	0	7.840	7.840	7.880	7.820	8.050	8,847,048	69,824,585	7.8924	4.220	4.220	4.242	4.209	4.333	16,435,838	4.2483	-3.09%
2010-03-26	0	8.090	8.090	8.100	8.000	8.240	6,313,700	51,285,806	8.1229	4.355	4.355	4.360	4.306	4.435	11,729,444	4.3724	1.00%
2010-03-25	0	8.010	8.010	8.060	7.750	8.110	8,383,400	66,888,544	7.9787	4.312	4.312	4.339	4.172	4.365	15,574,484	4.2948	2.56%
2010-03-24	0	7.810	7.810	7.850	7.800	8.080	9,996,600	79,747,429	7.9775	4.204	4.204	4.225	4.199	4.349	18,571,449	4.2941	-1.39%
2010-03-23	0	7.920	7.920	7.950	7.590	8.020	111,348,917	843,674,257	7.5769	4.263	4.263	4.279	4.086	4.317	206,861,404	4.0785	-1.98%
2010-03-22	0	8.080	8.060	8.080	8.000	8.280	8,874,266	72,153,746	8.1307	4.349	4.339	4.349	4.306	4.457	16,486,403	4.3766	-1.58%
2010-03-19	0	8.210	8.200	8.230	8.050	8.580	23,269,476	195,257,096	8.3911	4.419	4.414	4.430	4.333	4.618	43,229,486	4.5168	-1.68%
2010-03-18	0	8.350	8.330	8.340	7.760	8.380	22,507,800	181,461,525	8.0622	4.495	4.484	4.489	4.177	4.511	41,814,463	4.3397	7.33%
2010-03-17	0	7.780	7.790	7.800	7.650	7.840	8,718,018	67,723,454	7.7682	4.188	4.193	4.199	4.118	4.220	16,196,129	4.1815	2.37%
2010-03-16	0	7.600	7.610	7.620	7.600	7.880	6,134,900	47,218,692	7.6967	4.091	4.096	4.102	4.091	4.242	11,397,273	4.1430	-1.30%
2010-03-15	0	7.700	7.690	7.710	7.530	7.850	7,874,156	60,303,903	7.6585	4.145	4.139	4.150	4.053	4.225	14,628,422	4.1224	-1.91%
2010-03-12	0	7.850	7.850	7.870	7.840	8.150	5,296,800	42,288,108	7.9837	4.225	4.225	4.236	4.220	4.387	9,840,271	4.2975	-2.00%
2010-03-11	0	8.010	7.980	7.990	7.920	8.280	12,328,817	99,179,673	8.0445	4.312	4.295	4.301	4.263	4.457	22,904,187	4.3302	-4.53%
2010-03-10	0	8.390	8.390	8.400	8.300	8.540	5,797,554	48,960,923	8.4451	4.516	4.516	4.522	4.468	4.597	10,770,560	4.5458	-1.18%
2010-03-09	0	8.490	8.480	8.490	8.020	8.510	9,907,709	82,622,594	8.3392	4.570	4.565	4.570	4.317	4.581	18,406,309	4.4888	4.81%
2010-03-08	0	8.100	8.090	8.120	8.080	8.250	3,290,344	26,882,278	8.1701	4.360	4.355	4.371	4.349	4.441	6,112,724	4.3978	1.89%
2010-03-05	0	7.950	7.940	7.950	7.740	7.950	3,443,600	27,218,992	7.9042	4.279	4.274	4.279	4.166	4.279	6,397,439	4.2547	4.06%
2010-03-04	0	7.640	7.630	7.640	7.560	7.830	3,321,200	25,429,614	7.6568	4.112	4.107	4.112	4.069	4.215	6,170,047	4.1215	-2.43%
2010-03-03	0	7.830	7.830	7.850	7.820	8.030	2,787,200	22,139,468	7.9433	4.215	4.215	4.225	4.209	4.322	5,177,995	4.2757	-2.00%
2010-03-02	0	7.990	7.980	7.990	7.840	8.000	3,994,500	31,520,729	7.8910	4.301	4.295	4.301	4.220	4.306	7,420,888	4.2476	1.78%
2010-03-01	0	7.850	7.820	7.840	7.790	8.000	2,224,400	17,597,240	7.9110	4.225	4.209	4.220	4.193	4.306	4,132,438	4.2583	-0.63%
2010-02-26	0	7.900	7.870	7.900	7.750	8.000	1,887,660	14,865,769	7.8752	4.252	4.236	4.252	4.172	4.306	3,506,850	4.2391	0.00%
2010-02-25	0	7.900	7.860	7.900	7.800	8.280	2,197,000	17,253,270	7.8531	4.252	4.231	4.252	4.199	4.457	4,081,535	4.2272	0.00%
2010-02-24	0	7.900	7.880	7.900	7.700	8.080	1,009,095	7,945,247	7.8736	4.252	4.242	4.252	4.145	4.349	1,874,673	4.2382	0.00%
2010-02-23	0	7.900	7.900	7.930	7.900	8.190	3,816,500	30,645,418	8.0297	4.252	4.252	4.269	4.252	4.408	7,090,204	4.3222	-2.47%
2010-02-22	0	8.100	8.090	8.100	8.020	8.380	7,302,035	59,963,731	8.2119	4.360	4.355	4.360	4.317	4.511	13,565,549	4.4203	3.71%
2010-02-19	0	7.810	7.810	7.830	7.710	8.270	11,594,555	92,369,218	7.9666	4.204	4.204	4.215	4.150	4.452	21,540,092	4.2882	-3.82%
2010-02-18	0	8.120	8.120	8.150	7.590	8.200	11,110,101	89,931,115	8.0945	4.371	4.371	4.387	4.086	4.414	20,640,085	4.3571	6.14%
2010-02-17	0	7.650	7.550	7.670	7.470	7.850	7,601,000	58,260,820	7.6649	4.118	4.064	4.129	4.021	4.225	14,120,959	4.1258	5.08%
2010-02-12	0	7.280	7.260	7.290	7.010	7.380	8,663,653	62,813,376	7.2502	3.919	3.908	3.924	3.773	3.972	16,095,131	3.9026	5.35%
2010-02-11	0	6.910	6.910	6.930	6.300	6.930	8,735,500	57,888,740	6.6268	3.720	3.720	3.730	3.391	3.730	16,228,607	3.5671	14.21%
2010-02-10	0	6.050	6.030	6.070	6.050	6.220	4,194,000	25,726,760	6.1342	3.257	3.246	3.267	3.257	3.348	7,791,515	3.3019	-0.66%
2010-02-09	0	6.090	6.080	6.090	5.910	6.100	3,834,500	23,045,875	6.0101	3.278	3.273	3.278	3.181	3.283	7,123,644	3.2351	0.16%
2010-02-08	0	6.080	6.080	6.090	5.990	6.420	5,898,264	35,857,204	6.0793	3.273	3.273	3.278	3.224	3.456	10,957,656	3.2723	-5.15%
2010-02-05	0	6.410	6.360	6.410	6.270	6.670	5,275,200	33,855,882	6.4179	3.450	3.423	3.450	3.375	3.590	9,800,143	3.4546	-6.70%
2010-02-04	0	6.870	6.820	6.830	6.700	6.990	5,282,000	36,089,768	6.8326	3.698	3.671	3.676	3.606	3.763	9,812,776	3.6778	-2.55%
2010-02-03	0	7.050	7.000	7.050	6.510	7.100	8,015,400	55,370,236	6.9080	3.795	3.768	3.795	3.504	3.822	14,890,822	3.7184	8.46%
2010-02-02	0	6.500	6.440	6.480	6.420	6.650	5,402,800	35,150,596	6.5060	3.499	3.467	3.488	3.456	3.580	10,037,195	3.5020	1.56%
2010-02-01	0	6.400	6.380	6.400	6.110	6.460	4,058,400	25,755,592	6.3462	3.445	3.434	3.445	3.289	3.477	7,539,600	3.4160	2.07%
2010-01-29	0	6.270	6.260	6.270	5.890	6.310	7,111,634	43,674,729	6.1413	3.375	3.370	3.375	3.170	3.397	13,211,827	3.3057	3.29%
2010-01-28	0	6.070	6.030	6.080	5.810	6.120	16,935,000	101,658,978	6.0029	3.267	3.246	3.273	3.127	3.294	31,461,446	3.2312	5.57%
2010-01-27	0	5.750	5.710	5.750	5.490	6.470	19,115,113	113,786,623	5.9527	3.095	3.074	3.095	2.955	3.483	35,511,608	3.2042	-7.11%
2010-01-26	0	6.190	6.190	6.200	6.170	7.200	10,069,161	65,436,118	6.4987	3.332	3.332	3.337	3.321	3.876	18,706,251	3.4981	-13.18%
2010-01-25	0	7.130	7.120	7.140	6.990	7.300	5,450,000	38,953,508	7.1474	3.838	3.833	3.843	3.763	3.929	10,124,882	3.8473	-5.94%
2010-01-22	0	7.580	7.560	7.580	7.140	7.940	12,324,600	91,175,776	7.3979	4.080	4.069	4.080	3.843	4.274	22,896,353	3.9821	-4.89%
2010-01-21	0	7.970	7.970	8.000	7.870	8.340	4,446,004	35,900,763	8.0748	4.290	4.290	4.306	4.236	4.489	8,259,682	4.3465	-2.69%
2010-01-20	0	8.190	8.100	8.240	8.010	8.240	2,995,100	24,237,007	8.0922	4.408	4.360	4.435	4.312	4.435	5,564,226	4.3559	2.89%
2010-01-19	0	7.960	7.960	7.970	7.780	8.350	7,585,400	60,198,550	7.9361	4.285	4.285	4.290	4.188	4.495	14,091,978	4.2718	-2.93%
2010-01-18	0	8.200	8.160	8.200	8.020	8.350	5,862,400	47,619,572	8.1229	4.414	4.392	4.414	4.317	4.495	10,891,029	4.3724	-2.38%
2010-01-15	0	8.400	8.450	8.470	8.310	8.850	6,843,342	58,972,370	8.6175	4.522	4.548	4.559	4.473	4.764	12,713,400	4.6386	0.60%
2010-01-14	0	8.350	8.340	8.350	8.020	8.440	3,035,000	25,266,876	8.3252	4.495	4.489	4.495	4.317	4.543	5,638,352	4.4813	5.03%
2010-01-13	0	7.950	7.930	7.980	7.900	8.100	3,106,800	24,769,074	7.9725	4.279	4.269	4.295	4.252	4.360	5,771,740	4.2914	-3.64%
2010-01-12	0	8.250	8.230	8.250	8.180	8.400	3,047,830	25,148,929	8.2514	4.441	4.430	4.441	4.403	4.522	5,662,187	4.4416	-0.84%
2010-01-11	0	8.320	8.320	8.390	8.300	8.590	4,998,400	42,246,130	8.4519	4.478	4.478	4.516	4.468	4.624	9,285,910	4.5495	-1.77%
2010-01-08	0	8.470	8.410	8.470	8.200	8.660	3,634,500	30,387,559	8.3609	4.559	4.527	4.559	4.414	4.661	6,752,089	4.5005	-0.47%
2010-01-07	0	8.510	8.500	8.550	8.270	9.100	7,109,934	60,448,644	8.5020	4.581	4.575	4.602	4.452	4.898	13,208,669	4.5764	-6.48%
2010-01-06	0	9.100	9.050	9.100	9.000	9.200	3,796,214	34,587,301	9.1110	4.898	4.871	4.898	4.845	4.952	7,052,517	4.9042	1.90%
2010-01-05	0	8.930	8.900	8.940	8.620	8.960	5,280,675	46,900,265	8.8815	4.807	4.791	4.812	4.640	4.823	9,810,314	4.7807	3.96%
2010-01-04	0	8.590	8.540	8.580	8.510	8.620	1,854,513	15,917,678	8.5832	4.624	4.597	4.618	4.581	4.640	3,445,271	4.6202	1.18%
2009-12-31	0	8.490	8.460	8.500	8.350	8.500	1,436,497	12,161,601	8.4662	4.570	4.554	4.575	4.495	4.575	2,668,690	4.5571	0.12%
2009-12-30	0	8.480	8.480	8.490	8.320	8.560	1,417,635	11,946,488	8.4271	4.565	4.565	4.570	4.478	4.608	2,633,649	4.5361	-0.93%
2009-12-29	0	8.560	8.560	8.570	8.400	8.640	4,586,198	39,263,370	8.5612	4.608	4.608	4.613	4.522	4.651	8,520,131	4.6083	0.23%
2009-12-28	0	8.540	8.540	8.550	8.310	8.580	4,831,776	41,010,797	8.4877	4.597	4.597	4.602	4.473	4.618	8,976,360	4.5688	2.89%
2009-12-24	0	8.300	8.300	8.340	8.140	8.300	2,445,102	20,146,168	8.2394	4.468	4.468	4.489	4.382	4.468	4,542,453	4.4351	2.09%
2009-12-23	0	8.130	8.110	8.190	7.860	8.390	5,062,378	41,585,456	8.2146	4.376	4.365	4.408	4.231	4.516	9,404,767	4.4217	1.75%
2009-12-22	0	7.990	7.960	8.000	7.280	8.160	7,391,450	57,964,962	7.8422	4.301	4.285	4.306	3.919	4.392	13,731,662	4.2213	9.30%
2009-12-21	0	7.310	7.280	7.300	7.200	7.400	2,331,180	17,002,007	7.2933	3.935	3.919	3.929	3.876	3.983	4,330,811	3.9258	-0.81%
2009-12-18	0	7.370	7.300	7.370	7.040	7.600	6,015,447	43,460,304	7.2248	3.967	3.929	3.967	3.789	4.091	11,175,356	3.8889	-2.90%
2009-12-17	0	7.590	7.580	7.630	7.500	7.920	5,073,767	39,003,079	7.6872	4.086	4.080	4.107	4.037	4.263	9,425,925	4.1379	-5.24%
2009-12-16	0	8.010	8.010	8.040	7.840	8.380	4,819,526	38,890,176	8.0693	4.312	4.312	4.328	4.220	4.511	8,953,602	4.3435	-3.49%
2009-12-15	0	8.300	8.280	8.300	8.200	8.400	2,786,322	23,115,975	8.2962	4.468	4.457	4.468	4.414	4.522	5,176,364	4.4657	-1.43%
2009-12-14	0	8.420	8.410	8.420	8.100	8.600	2,967,373	24,899,359	8.3910	4.532	4.527	4.532	4.360	4.629	5,512,716	4.5167	1.08%
2009-12-11	0	8.330	8.290	8.330	8.150	8.680	3,283,987	27,494,701	8.3724	4.484	4.462	4.484	4.387	4.672	6,100,914	4.5067	-1.07%
2009-12-10	0	8.420	8.420	8.500	8.010	8.780	8,237,995	69,072,571	8.3846	4.532	4.532	4.575	4.312	4.726	15,304,354	4.5133	1.45%
2009-12-09	0	8.300	8.270	8.300	8.190	8.650	5,044,895	41,990,391	8.3233	4.468	4.452	4.468	4.408	4.656	9,372,288	4.4803	-4.05%
2009-12-08	0	8.650	8.650	8.750	8.080	8.800	13,395,359	115,591,504	8.6292	4.656	4.656	4.710	4.349	4.737	24,885,584	4.6449	7.86%
2009-12-07	0	8.020	8.020	8.050	7.960	8.280	2,943,200	23,794,502	8.0846	4.317	4.317	4.333	4.285	4.457	5,467,808	4.3517	-2.55%
2009-12-04	0	8.230	8.220	8.240	7.900	8.300	4,990,401	40,880,853	8.1919	4.430	4.425	4.435	4.252	4.468	9,271,050	4.4095	-1.08%
2009-12-03	0	8.320	8.300	8.330	7.940	8.340	11,609,354	94,990,101	8.1822	4.478	4.468	4.484	4.274	4.489	21,567,585	4.4043	6.67%
2009-12-02	0	7.800	7.780	7.800	7.710	8.220	9,079,940	72,883,529	8.0269	4.199	4.188	4.199	4.150	4.425	16,868,499	4.3207	-1.39%
2009-12-01	0	7.910	7.900	7.930	7.380	7.930	19,333,707	147,283,737	7.6180	4.258	4.252	4.269	3.972	4.269	35,917,707	4.1006	7.77%
2009-11-30	0	7.340	7.340	7.350	7.110	7.380	5,360,083	39,206,073	7.3145	3.951	3.951	3.956	3.827	3.972	9,957,836	3.9372	5.92%
2009-11-27	0	6.930	6.930	7.000	6.910	7.300	3,914,351	27,721,904	7.0821	3.730	3.730	3.768	3.720	3.929	7,271,989	3.8121	-6.22%
2009-11-26	0	7.390	7.300	7.390	7.210	7.580	6,724,868	49,406,280	7.3468	3.978	3.929	3.978	3.881	4.080	12,493,302	3.9546	-1.34%
2009-11-25	0	7.490	7.470	7.490	7.430	7.700	14,536,887	109,275,004	7.5171	4.032	4.021	4.032	3.999	4.145	27,006,287	4.0463	-0.13%
2009-11-24	0	7.500	7.500	7.510	6.930	7.580	10,798,901	79,409,064	7.3534	4.037	4.037	4.042	3.730	4.080	20,061,945	3.9582	9.81%
2009-11-23	0	6.830	6.830	6.850	6.600	6.910	2,791,118	18,982,309	6.8010	3.676	3.676	3.687	3.553	3.720	5,185,274	3.6608	4.43%
2009-11-20	0	6.540	6.530	6.550	6.520	6.800	3,660,168	24,267,870	6.6303	3.520	3.515	3.526	3.510	3.660	6,799,774	3.5689	-4.11%
2009-11-19	0	6.820	6.800	6.850	6.800	7.170	2,999,706	20,749,243	6.9171	3.671	3.660	3.687	3.660	3.859	5,572,783	3.7233	-2.71%
2009-11-18	0	7.010	7.010	7.040	6.850	7.200	2,108,538	14,720,513	6.9814	3.773	3.773	3.789	3.687	3.876	3,917,192	3.7579	-2.50%
2009-11-17	0	7.190	7.150	7.190	6.870	7.450	3,664,330	25,998,239	7.0950	3.870	3.849	3.870	3.698	4.010	6,807,506	3.8191	-2.84%
2009-11-16	0	7.400	7.340	7.450	7.280	7.600	2,963,343	22,173,506	7.4826	3.983	3.951	4.010	3.919	4.091	5,505,229	4.0277	-0.94%
2009-11-13	0	7.470	7.370	7.470	7.190	7.550	3,824,981	28,379,162	7.4194	4.021	3.967	4.021	3.870	4.064	7,105,960	3.9937	3.32%
2009-11-12	0	7.230	7.220	7.240	6.890	7.420	3,985,864	28,737,908	7.2100	3.892	3.886	3.897	3.709	3.994	7,404,845	3.8810	4.93%
2009-11-11	0	6.890	6.880	6.890	6.810	7.300	1,649,650	11,519,265	6.9829	3.709	3.703	3.709	3.666	3.929	3,064,681	3.7587	-4.17%
2009-11-10	0	7.190	7.200	7.230	7.100	7.440	3,666,484	26,652,733	7.2693	3.870	3.876	3.892	3.822	4.005	6,811,508	3.9129	-3.62%
2009-11-09	0	7.460	7.370	7.460	7.260	7.660	10,961,973	82,173,197	7.4962	4.016	3.967	4.016	3.908	4.123	20,364,896	4.0350	0.00%
2009-11-06	0	7.460	7.460	7.500	6.820	7.530	14,469,409	105,555,815	7.2951	4.016	4.016	4.037	3.671	4.053	26,880,928	3.9268	6.72%
2009-11-05	0	6.990	6.980	6.990	6.210	7.110	10,291,706	70,069,328	6.8083	3.763	3.757	3.763	3.343	3.827	19,119,690	3.6648	11.66%
2009-11-04	0	6.260	6.260	6.300	6.100	6.320	4,572,963	28,467,964	6.2253	3.370	3.370	3.391	3.283	3.402	8,495,543	3.3509	-0.63%
2009-11-03	0	6.300	6.300	6.320	6.220	6.400	3,007,568	18,904,187	6.2855	3.391	3.391	3.402	3.348	3.445	5,587,389	3.3834	-1.10%
2009-11-02	0	6.370	6.340	6.400	5.600	6.400	9,008,502	53,497,686	5.9386	3.429	3.413	3.445	3.014	3.445	16,735,784	3.1966	3.75%
2009-10-30	0	6.140	6.060	6.140	6.070	6.650	3,833,689	24,210,714	6.3153	3.305	3.262	3.305	3.267	3.580	7,122,137	3.3994	-4.51%
2009-10-29	0	6.430	6.430	6.480	6.190	6.860	9,345,625	59,935,786	6.4132	3.461	3.461	3.488	3.332	3.693	17,362,083	3.4521	-8.27%
2009-10-28	0	7.010	7.010	7.030	6.700	7.150	8,387,219	58,121,335	6.9298	3.773	3.773	3.784	3.606	3.849	15,581,579	3.7301	3.09%
2009-10-27	0	6.800	6.800	6.820	6.660	6.960	7,808,292	53,213,937	6.8151	3.660	3.660	3.671	3.585	3.746	14,506,062	3.6684	0.00%
2009-10-23	0	6.800	6.790	6.800	6.680	6.900	6,365,820	43,155,570	6.7793	3.660	3.655	3.660	3.596	3.714	11,826,271	3.6491	2.26%
2009-10-22	0	6.650	6.650	6.660	6.100	6.660	7,195,709	46,542,498	6.4681	3.580	3.580	3.585	3.283	3.585	13,368,019	3.4816	6.40%
2009-10-21	0	6.250	6.220	6.290	6.120	6.350	3,161,214	19,709,954	6.2349	3.364	3.348	3.386	3.294	3.418	5,872,829	3.3561	-0.48%
2009-10-20	0	6.280	6.230	6.270	6.010	6.500	9,328,059	59,132,974	6.3393	3.380	3.353	3.375	3.235	3.499	17,329,449	3.4123	5.55%
2009-10-19	0	5.950	5.900	5.970	5.270	5.960	4,826,639	27,371,125	5.6708	3.203	3.176	3.214	2.837	3.208	8,966,817	3.0525	12.90%
2009-10-16	0	5.270	5.270	5.350	5.180	5.490	3,405,652	17,872,117	5.2478	2.837	2.837	2.880	2.788	2.955	6,326,940	2.8248	-4.18%
2009-10-15	0	5.500	5.450	5.500	5.310	5.940	3,250,388	18,211,111	5.6027	2.961	2.934	2.961	2.858	3.197	6,038,495	3.0158	-4.01%
2009-10-14	0	5.730	5.730	5.800	5.360	5.960	4,915,509	28,253,707	5.7479	3.084	3.084	3.122	2.885	3.208	9,131,917	3.0940	7.10%
2009-10-13	0	5.350	5.360	5.380	5.330	5.620	3,262,873	18,002,045	5.5172	2.880	2.885	2.896	2.869	3.025	6,061,689	2.9698	-1.11%
2009-10-12	0	5.410	5.400	5.450	5.160	5.500	7,485,391	39,812,477	5.3187	2.912	2.907	2.934	2.778	2.961	13,906,184	2.8629	5.66%
2009-10-09	0	5.120	5.080	5.130	4.670	5.130	5,307,194	25,802,222	4.8617	2.756	2.734	2.761	2.514	2.761	9,859,580	2.6170	8.25%
2009-10-08	0	4.730	4.730	4.760	4.610	4.750	2,989,289	13,951,017	4.6670	2.546	2.546	2.562	2.481	2.557	5,553,431	2.5121	2.60%
2009-10-07	0	4.610	4.610	4.640	4.500	4.750	3,006,737	13,971,918	4.6469	2.481	2.481	2.498	2.422	2.557	5,585,845	2.5013	1.10%
2009-10-06	0	4.560	4.530	4.560	4.140	4.570	6,487,751	28,236,913	4.3523	2.455	2.438	2.455	2.228	2.460	12,052,792	2.3428	6.54%
2009-10-05	0	4.280	4.300	4.320	4.160	4.380	1,276,400	5,441,274	4.2630	2.304	2.315	2.325	2.239	2.358	2,371,266	2.2947	-0.47%
2009-10-02	0	4.300	4.300	4.340	4.150	4.440	1,590,108	6,824,399	4.2918	2.315	2.315	2.336	2.234	2.390	2,954,065	2.3102	-3.15%
2009-09-30	0	4.440	4.400	4.440	4.160	4.500	6,141,986	26,728,161	4.3517	2.390	2.368	2.390	2.239	2.422	11,410,437	2.3424	6.47%
2009-09-29	0	4.170	4.170	4.190	3.860	4.240	9,295,093	38,265,869	4.1168	2.245	2.245	2.255	2.078	2.282	17,268,206	2.2160	7.75%
2009-09-28	0	3.870	3.830	3.870	3.780	3.900	969,590	3,733,080	3.8502	2.083	2.062	2.083	2.035	2.099	1,801,282	2.0725	-2.52%
2009-09-25	0	3.970	3.930	3.980	3.650	3.980	960,523	3,711,298	3.8638	2.137	2.115	2.142	1.965	2.142	1,784,437	2.0798	7.01%
2009-09-24	0	3.710	3.680	3.710	3.660	3.750	584,190	2,154,623	3.6882	1.997	1.981	1.997	1.970	2.019	1,085,294	1.9853	0.27%
2009-09-23	0	3.700	3.700	3.750	3.600	3.830	724,600	2,686,504	3.7076	1.992	1.992	2.019	1.938	2.062	1,346,145	1.9957	-3.65%
2009-09-22	0	3.840	3.800	3.880	3.750	3.920	391,909	1,513,808	3.8627	2.067	2.045	2.089	2.019	2.110	728,079	2.0792	-0.78%
2009-09-21	0	3.870	3.870	3.900	3.860	3.930	161,800	630,580	3.8973	2.083	2.083	2.099	2.078	2.115	300,588	2.0978	-1.02%
2009-09-18	0	3.910	3.880	3.990	3.810	3.990	1,297,618	5,105,118	3.9342	2.105	2.089	2.148	2.051	2.148	2,410,684	2.1177	0.00%
2009-09-17	0	3.910	3.910	3.940	3.790	3.950	1,267,280	4,949,032	3.9052	2.105	2.105	2.121	2.040	2.126	2,354,323	2.1021	2.62%
2009-09-16	0	3.810	3.770	3.810	3.750	3.850	713,915	2,707,900	3.7930	2.051	2.029	2.051	2.019	2.072	1,326,295	2.0417	0.79%
2009-09-15	0	3.780	3.790	3.830	3.650	3.860	324,800	1,227,430	3.7790	2.035	2.040	2.062	1.965	2.078	603,406	2.0342	1.89%
2009-09-14	0	3.710	3.700	3.710	3.680	3.760	374,400	1,390,978	3.7152	1.997	1.992	1.997	1.981	2.024	695,552	1.9998	-1.33%
2009-09-11	0	3.760	3.750	3.760	3.410	3.840	511,200	1,900,390	3.7175	2.024	2.019	2.024	1.836	2.067	949,695	2.0011	-2.59%
2009-09-10	0	3.860	3.870	3.880	3.810	3.910	834,000	3,223,415	3.8650	2.078	2.083	2.089	2.051	2.105	1,549,386	2.0804	1.05%
2009-09-09	0	3.820	3.750	3.820	3.700	3.850	979,400	3,697,670	3.7754	2.056	2.019	2.056	1.992	2.072	1,819,506	2.0322	-0.78%
2009-09-08	0	3.850	3.830	3.850	3.660	4.050	1,021,900	3,927,755	3.8436	2.072	2.062	2.072	1.970	2.180	1,898,462	2.0689	-2.53%
2009-09-07	0	3.950	3.910	3.950	3.800	3.970	2,359,536	9,299,720	3.9413	2.126	2.105	2.126	2.045	2.137	4,383,491	2.1215	5.33%
2009-09-04	0	3.750	3.750	3.800	3.550	3.880	3,954,200	14,701,406	3.7179	2.019	2.019	2.045	1.911	2.089	7,346,020	2.0013	3.88%
2009-09-03	0	3.610	3.600	3.620	3.300	3.630	916,902	3,236,147	3.5294	1.943	1.938	1.949	1.776	1.954	1,703,399	1.8998	6.18%
2009-09-02	0	3.400	3.390	3.400	3.370	3.460	1,119,664	3,825,057	3.4163	1.830	1.825	1.830	1.814	1.862	2,080,085	1.8389	-1.73%
2009-09-01	0	3.460	3.460	3.480	3.350	3.550	3,109,000	10,706,854	3.4438	1.862	1.862	1.873	1.803	1.911	5,775,827	1.8537	-3.08%
2009-08-31	0	3.570	3.500	3.530	3.450	3.710	3,598,980	12,937,929	3.5949	1.922	1.884	1.900	1.857	1.997	6,686,101	1.9350	-5.80%
2009-08-28	0	3.790	3.790	3.810	3.720	3.880	2,108,671	7,983,593	3.7861	2.040	2.040	2.051	2.002	2.089	3,917,439	2.0380	-3.07%
2009-08-27	0	3.910	3.910	3.930	3.880	3.940	1,362,540	5,318,030	3.9030	2.105	2.105	2.115	2.089	2.121	2,531,295	2.1009	0.00%
2009-08-26	0	3.910	3.900	3.920	3.870	4.010	2,429,287	9,520,944	3.9192	2.105	2.099	2.110	2.083	2.158	4,513,072	2.1096	0.00%
2009-08-25	0	3.910	3.910	3.930	3.750	3.990	1,358,291	5,287,108	3.8925	2.105	2.105	2.115	2.019	2.148	2,523,401	2.0952	-2.98%
2009-08-24	0	4.030	3.990	4.030	3.980	4.060	984,724	3,951,285	4.0126	2.169	2.148	2.169	2.142	2.185	1,829,397	2.1599	0.00%
2009-08-21	0	4.030	4.030	4.050	4.010	4.120	1,338,304	5,430,092	4.0574	2.169	2.169	2.180	2.158	2.218	2,486,270	2.1840	-0.25%
2009-08-20	0	4.040	4.050	4.070	3.970	4.150	2,174,000	8,767,190	4.0327	2.175	2.180	2.191	2.137	2.234	4,038,806	2.1707	1.00%
2009-08-19	0	4.000	3.990	4.020	3.880	4.210	5,691,113	22,876,944	4.0198	2.153	2.148	2.164	2.089	2.266	10,572,816	2.1638	-2.91%
2009-08-18	0	4.120	4.100	4.120	4.050	4.150	2,720,097	11,131,897	4.0925	2.218	2.207	2.218	2.180	2.234	5,053,332	2.2029	0.73%
2009-08-17	0	4.090	4.080	4.090	4.070	4.200	4,192,730	17,379,553	4.1452	2.202	2.196	2.202	2.191	2.261	7,789,155	2.2313	-0.97%
2009-08-14	0	4.130	4.120	4.130	4.120	4.260	1,379,908	5,716,779	4.1429	2.223	2.218	2.223	2.218	2.293	2,563,561	2.2300	-2.36%
2009-08-13	0	4.230	4.220	4.230	4.220	4.330	2,822,100	12,044,405	4.2679	2.277	2.272	2.277	2.272	2.331	5,242,831	2.2973	-1.17%
2009-08-12	0	4.280	4.260	4.280	4.080	4.370	5,912,075	24,996,694	4.2281	2.304	2.293	2.304	2.196	2.352	10,983,314	2.2759	4.65%
2009-08-11	0	4.090	4.070	4.080	4.050	4.120	1,350,300	5,527,262	4.0934	2.202	2.191	2.196	2.180	2.218	2,508,556	2.2034	-0.73%
2009-08-10	0	4.120	4.120	4.140	4.000	4.160	2,913,743	11,937,016	4.0968	2.218	2.218	2.228	2.153	2.239	5,413,083	2.2052	3.00%
2009-08-07	0	4.000	3.990	4.000	4.000	4.200	2,972,806	12,249,505	4.1205	2.153	2.148	2.153	2.153	2.261	5,522,809	2.2180	-2.44%
2009-08-06	0	4.100	4.090	4.100	3.840	4.120	2,974,900	11,835,926	3.9786	2.207	2.202	2.207	2.067	2.218	5,526,699	2.1416	0.99%
2009-08-05	0	4.060	4.050	4.070	4.030	4.140	2,469,816	10,063,750	4.0747	2.185	2.180	2.191	2.169	2.228	4,588,366	2.1933	-1.69%
2009-08-04	0	4.130	4.100	4.130	4.000	4.160	3,307,066	13,452,388	4.0678	2.223	2.207	2.223	2.153	2.239	6,143,790	2.1896	0.73%
2009-08-03	0	4.100	4.120	4.150	4.040	4.200	2,609,491	10,775,119	4.1292	2.207	2.218	2.234	2.175	2.261	4,847,851	2.2227	-0.73%
2009-07-31	0	4.130	4.110	4.140	4.100	4.300	1,739,115	7,339,883	4.2205	2.223	2.212	2.228	2.207	2.315	3,230,887	2.2718	-0.96%
2009-07-30	0	4.170	4.170	4.180	4.130	4.240	816,445	3,406,742	4.1727	2.245	2.245	2.250	2.223	2.282	1,516,772	2.2460	0.97%
2009-07-29	0	4.130	4.120	4.130	4.090	4.300	1,888,809	7,866,342	4.1647	2.223	2.218	2.223	2.202	2.315	3,508,985	2.2418	-3.95%
2009-07-28	0	4.300	4.290	4.300	4.100	4.400	4,354,521	18,441,707	4.2351	2.315	2.309	2.315	2.207	2.368	8,089,727	2.2796	3.61%
2009-07-27	0	4.150	4.110	4.150	4.100	4.200	1,518,100	6,276,541	4.1345	2.234	2.212	2.234	2.207	2.261	2,820,291	2.2255	0.48%
2009-07-24	0	4.130	4.120	4.130	4.100	4.230	1,788,144	7,410,272	4.1441	2.223	2.218	2.223	2.207	2.277	3,321,972	2.2307	-0.48%
2009-07-23	0	4.150	4.150	4.160	3.980	4.200	2,972,092	12,133,027	4.0823	2.234	2.234	2.239	2.142	2.261	5,521,483	2.1974	6.14%
2009-07-22	0	3.910	3.900	3.930	3.720	3.940	3,115,047	11,972,288	3.8434	2.105	2.099	2.115	2.002	2.121	5,787,061	2.0688	4.83%
2009-07-21	0	3.730	3.700	3.730	3.610	3.800	1,778,817	6,544,428	3.6791	2.008	1.992	2.008	1.943	2.045	3,304,644	1.9804	-1.32%
2009-07-20	0	3.780	3.780	3.790	3.750	3.940	890,030	3,437,676	3.8624	2.035	2.035	2.040	2.019	2.121	1,653,477	2.0791	-3.08%
2009-07-17	0	3.900	3.870	3.900	3.770	3.940	1,248,797	4,819,029	3.8589	2.099	2.083	2.099	2.029	2.121	2,319,986	2.0772	-0.76%
2009-07-16	0	3.930	3.910	3.940	3.600	3.950	2,947,343	11,223,716	3.8081	2.115	2.105	2.121	1.938	2.126	5,475,505	2.0498	8.56%
2009-07-15	0	3.620	3.610	3.640	3.510	3.680	3,401,899	12,229,339	3.5949	1.949	1.943	1.959	1.889	1.981	6,319,968	1.9350	0.84%
2009-07-14	0	3.590	3.570	3.590	3.300	3.650	3,903,270	13,360,621	3.4229	1.932	1.922	1.932	1.776	1.965	7,251,403	1.8425	7.81%
2009-07-13	0	3.330	3.310	3.330	3.290	3.380	1,807,080	5,986,260	3.3127	1.792	1.782	1.792	1.771	1.819	3,357,151	1.7831	-1.19%
2009-07-10	0	3.370	3.350	3.370	3.200	3.380	2,597,354	8,610,862	3.3152	1.814	1.803	1.814	1.722	1.819	4,825,303	1.7845	1.81%
2009-07-09	0	3.310	3.310	3.320	3.230	3.320	1,517,503	4,988,705	3.2874	1.782	1.782	1.787	1.739	1.787	2,819,181	1.7696	0.91%
2009-07-08	0	3.280	3.280	3.300	3.240	3.300	2,527,074	8,265,395	3.2707	1.766	1.766	1.776	1.744	1.776	4,694,739	1.7606	-0.91%
2009-07-07	0	3.310	3.300	3.310	3.260	3.330	1,796,193	5,913,411	3.2922	1.782	1.776	1.782	1.755	1.792	3,336,925	1.7721	0.30%
2009-07-06	0	3.300	3.270	3.300	3.060	3.320	5,772,582	18,536,771	3.2112	1.776	1.760	1.776	1.647	1.787	10,724,167	1.7285	6.11%
2009-07-03	0	3.110	3.100	3.110	2.980	3.110	1,051,643	3,205,923	3.0485	1.674	1.669	1.674	1.604	1.674	1,953,718	1.6409	3.67%
2009-07-02	0	3.000	3.000	3.020	2.940	3.080	1,750,314	5,269,773	3.0108	1.615	1.615	1.626	1.583	1.658	3,251,692	1.6206	0.67%
2009-06-30	0	2.980	2.980	3.040	2.980	3.120	891,101	2,716,923	3.0490	1.604	1.604	1.636	1.604	1.679	1,655,467	1.6412	-2.61%
2009-06-29	0	3.060	3.060	3.080	3.050	3.180	1,308,600	4,042,996	3.0896	1.647	1.647	1.658	1.642	1.712	2,431,086	1.6630	-1.61%
2009-06-26	0	3.110	3.100	3.110	2.950	3.180	4,071,175	12,536,152	3.0792	1.674	1.669	1.674	1.588	1.712	7,563,333	1.6575	4.71%
2009-06-25	0	2.970	2.960	2.980	2.940	3.000	4,325,561	12,813,450	2.9623	1.599	1.593	1.604	1.583	1.615	8,035,926	1.5945	0.00%
2009-06-24	0	2.970	2.970	2.980	2.880	2.980	4,545,600	13,435,630	2.9557	1.599	1.599	1.604	1.550	1.604	8,444,709	1.5910	1.71%
2009-06-23	0	2.920	2.910	2.930	2.700	2.930	5,829,805	16,769,233	2.8765	1.572	1.566	1.577	1.453	1.577	10,830,475	1.5483	1.04%
2009-06-22	0	2.890	2.860	2.890	2.850	3.040	4,630,570	13,379,895	2.8895	1.556	1.539	1.556	1.534	1.636	8,602,564	1.5553	-1.70%
2009-06-19	0	2.940	2.930	2.950	2.730	2.950	7,846,603	22,485,810	2.8657	1.583	1.577	1.588	1.469	1.588	14,577,235	1.5425	7.30%
2009-06-18	0	2.740	2.740	2.750	2.640	2.770	1,829,917	4,960,093	2.7106	1.475	1.475	1.480	1.421	1.491	3,399,577	1.4590	1.86%
2009-06-17	0	2.690	2.680	2.720	2.610	2.720	1,523,700	4,085,967	2.6816	1.448	1.443	1.464	1.405	1.464	2,830,694	1.4435	2.67%
2009-06-16	0	2.620	2.620	2.640	2.520	2.640	2,719,000	7,028,130	2.5848	1.410	1.410	1.421	1.356	1.421	5,051,294	1.3914	0.38%
2009-06-15	0	2.610	2.600	2.610	2.540	2.680	1,539,500	4,011,462	2.6057	1.405	1.400	1.405	1.367	1.443	2,860,047	1.4026	1.56%
2009-06-12	0	2.570	2.560	2.590	2.410	2.590	3,228,599	8,097,295	2.5080	1.383	1.378	1.394	1.297	1.394	5,998,015	1.3500	3.21%
2009-06-11	0	2.490	2.480	2.490	2.380	2.500	1,072,126	2,619,685	2.4434	1.340	1.335	1.340	1.281	1.346	1,991,771	1.3153	1.63%
2009-06-10	0	2.450	2.440	2.450	2.280	2.460	1,893,000	4,542,880	2.3998	1.319	1.313	1.319	1.227	1.324	3,516,771	1.2918	2.51%
2009-06-09	0	2.390	2.420	2.430	2.240	2.420	3,466,074	8,020,658	2.3140	1.286	1.303	1.308	1.206	1.303	6,439,191	1.2456	-2.45%
2009-06-08	0	2.450	2.430	2.470	2.430	2.520	3,087,817	7,624,073	2.4691	1.319	1.308	1.330	1.308	1.356	5,736,474	1.3291	0.82%
2009-06-05	0	2.430	2.430	2.440	2.250	2.490	3,973,697	9,406,676	2.3672	1.308	1.308	1.313	1.211	1.340	7,382,241	1.2742	8.97%
2009-06-04	0	2.230	2.230	2.240	2.060	2.250	2,222,604	4,880,904	2.1960	1.200	1.200	1.206	1.109	1.211	4,129,102	1.1821	0.00%
2009-06-03	0	2.230	2.160	2.230	2.100	2.260	3,124,426	6,799,937	2.1764	1.200	1.163	1.200	1.130	1.217	5,804,485	1.1715	2.29%
2009-06-02	0	2.180	2.170	2.200	2.170	2.280	4,215,100	9,411,099	2.2327	1.173	1.168	1.184	1.168	1.227	7,830,714	1.2018	-2.68%
2009-06-01	0	2.240	2.240	2.250	2.190	2.290	3,374,339	7,581,490	2.2468	1.206	1.206	1.211	1.179	1.233	6,268,768	1.2094	1.36%
2009-05-29	0	2.210	2.200	2.210	2.140	2.290	2,120,900	4,658,511	2.1965	1.190	1.184	1.190	1.152	1.233	3,940,158	1.1823	-0.90%
2009-05-27	0	2.230	2.200	2.230	2.200	2.260	1,470,201	3,287,730	2.2362	1.200	1.184	1.200	1.184	1.217	2,731,305	1.2037	0.45%
2009-05-26	0	2.220	2.200	2.230	2.140	2.260	3,366,200	7,429,852	2.2072	1.195	1.184	1.200	1.152	1.217	6,253,647	1.1881	5.71%
2009-05-25	0	2.100	2.100	2.120	2.000	2.150	1,731,410	3,621,002	2.0914	1.130	1.130	1.141	1.077	1.157	3,216,573	1.1257	2.44%
2009-05-22	0	2.050	2.040	2.050	2.010	2.180	1,860,800	3,841,102	2.0642	1.103	1.098	1.103	1.082	1.173	3,456,951	1.1111	-5.09%
2009-05-21	0	2.160	2.140	2.160	2.100	2.240	2,006,999	4,320,186	2.1526	1.163	1.152	1.163	1.130	1.206	3,728,556	1.1587	-2.26%
2009-05-20	0	2.210	2.200	2.210	2.070	2.340	6,276,627	14,022,454	2.2341	1.190	1.184	1.190	1.114	1.260	11,660,570	1.2026	9.95%
2009-05-19	0	2.010	2.000	2.010	1.970	2.050	1,784,681	3,560,770	1.9952	1.082	1.077	1.082	1.060	1.103	3,315,538	1.0740	2.03%
2009-05-18	0	1.970	1.970	1.990	1.860	2.020	1,527,500	3,009,070	1.9699	1.060	1.060	1.071	1.001	1.087	2,837,754	1.0604	-0.51%
2009-05-15	0	1.980	1.960	1.980	1.800	2.000	1,858,987	3,586,472	1.9293	1.066	1.055	1.066	0.969	1.077	3,453,582	1.0385	10.61%
2009-05-14	0	1.790	1.790	1.800	1.760	1.800	438,400	781,540	1.7827	0.964	0.964	0.969	0.947	0.969	814,449	0.9596	-1.65%
2009-05-13	0	1.820	1.810	1.820	1.720	1.830	1,873,500	3,369,317	1.7984	0.980	0.974	0.980	0.926	0.985	3,480,544	0.9680	4.60%
2009-05-12	0	1.740	1.710	1.740	1.660	1.740	1,437,300	2,441,435	1.6986	0.937	0.920	0.937	0.894	0.937	2,670,182	0.9143	0.58%
2009-05-11	0	1.730	1.720	1.730	1.670	1.750	1,565,408	2,692,100	1.7197	0.931	0.926	0.931	0.899	0.942	2,908,178	0.9257	1.76%
2009-05-08	0	1.700	1.700	1.710	1.660	1.710	2,013,300	3,400,617	1.6891	0.915	0.915	0.920	0.894	0.920	3,740,261	0.9092	-0.58%
2009-05-07	0	1.710	1.670	1.710	1.640	1.750	1,656,300	2,801,372	1.6913	0.920	0.899	0.920	0.883	0.942	3,077,035	0.9104	0.00%
2009-05-06	0	1.710	1.700	1.720	1.660	1.780	1,741,481	3,034,200	1.7423	0.920	0.915	0.926	0.894	0.958	3,235,283	0.9378	1.79%
2009-05-05	0	1.680	1.660	1.680	1.540	1.690	2,318,490	3,709,879	1.6001	0.904	0.894	0.904	0.829	0.910	4,307,236	0.8613	7.69%
2009-05-04	0	1.560	1.550	1.560	1.460	1.570	2,192,303	3,374,001	1.5390	0.840	0.834	0.840	0.786	0.845	4,072,809	0.8284	4.70%
2009-04-30	0	1.490	1.480	1.490	1.460	1.490	2,794,387	4,139,276	1.4813	0.802	0.797	0.802	0.786	0.802	5,191,347	0.7973	2.76%
2009-04-29	0	1.450	1.440	1.460	1.420	1.490	1,490,000	2,161,140	1.4504	0.781	0.775	0.786	0.764	0.802	2,768,087	0.7807	-0.68%
2009-04-28	0	1.460	1.450	1.470	1.420	1.500	1,400,300	2,029,615	1.4494	0.786	0.781	0.791	0.764	0.807	2,601,444	0.7802	-2.67%
2009-04-27	0	1.500	1.490	1.500	1.390	1.530	3,965,400	5,741,870	1.4480	0.807	0.802	0.807	0.748	0.824	7,366,827	0.7794	-1.96%
2009-04-24	0	1.530	1.520	1.530	1.480	1.550	2,802,300	4,240,183	1.5131	0.824	0.818	0.824	0.797	0.834	5,206,047	0.8145	1.32%
2009-04-23	0	1.510	1.510	1.520	1.480	1.530	1,768,730	2,664,487	1.5064	0.813	0.813	0.818	0.797	0.824	3,285,905	0.8109	0.00%
2009-04-22	0	1.510	1.500	1.510	1.490	1.570	2,676,927	4,091,195	1.5283	0.813	0.807	0.813	0.802	0.845	4,973,132	0.8227	2.03%
2009-04-21	0	1.480	1.470	1.490	1.420	1.500	1,227,200	1,804,048	1.4701	0.797	0.791	0.802	0.764	0.807	2,279,863	0.7913	-1.99%
2009-04-20	0	1.510	1.500	1.520	1.500	1.590	3,211,800	4,947,966	1.5406	0.813	0.807	0.818	0.807	0.856	5,966,807	0.8292	-0.66%
2009-04-17	0	1.520	1.510	1.540	1.440	1.580	6,159,036	9,459,000	1.5358	0.818	0.813	0.829	0.775	0.850	11,442,113	0.8267	7.04%
2009-04-16	0	1.420	1.420	1.450	1.320	1.540	7,529,753	10,731,487	1.4252	0.764	0.764	0.781	0.711	0.829	13,988,598	0.7672	9.23%
2009-04-15	0	1.300	1.290	1.300	1.230	1.320	2,985,208	3,799,770	1.2729	0.700	0.694	0.700	0.662	0.711	5,545,849	0.6852	4.84%
2009-04-14	0	1.240	1.240	1.250	1.190	1.270	1,766,400	2,198,782	1.2448	0.667	0.667	0.673	0.641	0.684	3,281,576	0.6700	4.20%
2009-04-09	0	1.190	1.180	1.200	1.160	1.200	767,800	913,078	1.1892	0.641	0.635	0.646	0.624	0.646	1,426,401	0.6401	-0.83%
2009-04-08	0	1.200	1.180	1.200	1.160	1.220	951,800	1,128,462	1.1856	0.646	0.635	0.646	0.624	0.657	1,768,232	0.6382	-1.64%
2009-04-07	0	1.220	1.220	1.230	1.180	1.250	1,999,400	2,460,016	1.2304	0.657	0.657	0.662	0.635	0.673	3,714,438	0.6623	2.52%
2009-04-06	0	1.190	1.190	1.200	1.180	1.220	861,900	1,035,950	1.2019	0.641	0.641	0.646	0.635	0.657	1,601,218	0.6470	-0.83%
2009-04-03	0	1.200	1.190	1.200	1.150	1.210	1,469,880	1,748,076	1.1893	0.646	0.641	0.646	0.619	0.651	2,730,709	0.6402	1.69%
2009-04-02	0	1.180	1.170	1.200	1.160	1.200	996,100	1,177,294	1.1819	0.635	0.630	0.646	0.624	0.646	1,850,531	0.6362	0.85%
2009-04-01	0	1.170	1.160	1.180	1.150	1.200	1,122,200	1,314,882	1.1717	0.630	0.624	0.635	0.619	0.646	2,084,797	0.6307	2.63%
2009-03-31	0	1.140	1.150	1.160	1.140	1.220	768,134	893,125	1.1627	0.614	0.619	0.624	0.614	0.657	1,427,021	0.6259	-2.56%
2009-03-30	0	1.170	1.170	1.180	1.100	1.230	3,522,000	4,105,200	1.1656	0.630	0.630	0.635	0.592	0.662	6,543,089	0.6274	5.41%
2009-03-27	0	1.110	1.100	1.110	1.100	1.160	947,996	1,050,541	1.1082	0.597	0.592	0.597	0.592	0.624	1,761,165	0.5965	0.91%
2009-03-26	0	1.100	1.100	1.110	1.080	1.170	1,535,700	1,688,888	1.0998	0.592	0.592	0.597	0.581	0.630	2,852,987	0.5920	-1.79%
2009-03-25	0	1.120	1.110	1.120	1.070	1.120	1,106,637	1,219,735	1.1022	0.603	0.597	0.603	0.576	0.603	2,055,884	0.5933	1.82%
2009-03-24	0	1.100	1.090	1.100	1.080	1.120	1,002,571	1,102,819	1.1000	0.592	0.587	0.592	0.581	0.603	1,862,553	0.5921	0.92%
2009-03-23	0	1.090	1.080	1.090	1.050	1.090	1,134,913	1,226,025	1.0803	0.587	0.581	0.587	0.565	0.587	2,108,415	0.5815	4.81%
2009-03-20	0	1.040	1.040	1.060	1.040	1.080	1,686,200	1,792,006	1.0627	0.560	0.560	0.571	0.560	0.581	3,132,583	0.5721	-1.89%
2009-03-19	0	1.060	1.060	1.070	1.060	1.080	396,600	422,610	1.0656	0.571	0.571	0.576	0.571	0.581	736,794	0.5736	-1.85%
2009-03-18	0	1.080	1.070	1.080	1.060	1.100	881,400	954,968	1.0835	0.581	0.576	0.581	0.571	0.592	1,637,444	0.5832	2.86%
2009-03-17	0	1.050	1.050	1.070	1.050	1.100	1,174,678	1,258,678	1.0715	0.565	0.565	0.576	0.565	0.592	2,182,289	0.5768	-4.55%
2009-03-16	0	1.100	1.100	1.110	1.040	1.110	3,843,700	4,136,768	1.0762	0.592	0.592	0.597	0.560	0.597	7,140,736	0.5793	1.85%
2009-03-13	0	1.080	1.020	1.080	1.010	1.080	1,999,013	2,084,173	1.0426	0.581	0.549	0.581	0.544	0.581	3,713,719	0.5612	5.88%
2009-03-12	0	1.020	1.010	1.020	0.990	1.030	519,400	522,224	1.0054	0.549	0.544	0.549	0.533	0.554	964,929	0.5412	0.99%
2009-03-11	0	1.010	1.000	1.010	0.970	1.090	3,216,837	3,289,689	1.0226	0.544	0.538	0.544	0.522	0.587	5,976,164	0.5505	-1.94%
2009-03-10	0	1.030	1.020	1.030	1.000	1.040	715,400	729,012	1.0190	0.554	0.549	0.554	0.538	0.560	1,329,053	0.5485	0.00%
2009-03-09	0	1.030	0.990	1.030	0.990	1.040	792,600	798,373	1.0073	0.554	0.533	0.554	0.533	0.560	1,472,474	0.5422	0.00%
2009-03-06	0	1.030	1.020	1.030	1.000	1.060	1,090,300	1,117,157	1.0246	0.554	0.549	0.554	0.538	0.571	2,025,534	0.5515	0.00%
2009-03-05	0	1.030	1.030	1.050	1.030	1.070	975,116	1,022,809	1.0489	0.554	0.554	0.565	0.554	0.576	1,811,548	0.5646	-3.74%
2009-03-04	0	1.070	1.070	1.090	1.030	1.100	308,600	330,620	1.0714	0.576	0.576	0.587	0.554	0.592	573,310	0.5767	-0.93%
2009-03-03	0	1.080	1.040	1.080	0.990	1.080	964,527	985,101	1.0213	0.581	0.560	0.581	0.533	0.581	1,791,876	0.5498	3.85%
2009-03-02	0	1.040	1.030	1.040	1.030	1.070	531,400	554,466	1.0434	0.560	0.554	0.560	0.554	0.576	987,222	0.5616	-7.14%
2009-02-27	0	1.120	1.050	1.120	1.040	1.150	1,750,926	1,900,277	1.0853	0.603	0.565	0.603	0.560	0.619	3,252,829	0.5842	0.00%
2009-02-26	0	1.120	1.120	1.130	1.120	1.170	1,075,300	1,228,835	1.1428	0.603	0.603	0.608	0.603	0.630	1,997,667	0.6151	-3.45%
2009-02-25	0	1.160	1.160	1.180	1.140	1.200	981,400	1,141,280	1.1629	0.624	0.624	0.635	0.614	0.646	1,823,222	0.6260	2.65%
2009-02-24	0	1.130	1.120	1.130	1.120	1.150	981,400	1,113,332	1.1344	0.608	0.603	0.608	0.603	0.619	1,823,222	0.6106	-4.24%
2009-02-23	0	1.180	1.180	1.190	1.180	1.220	1,089,800	1,301,482	1.1942	0.635	0.635	0.641	0.635	0.657	2,024,605	0.6428	-4.07%
2009-02-20	0	1.230	1.220	1.230	1.180	1.290	3,582,000	4,443,130	1.2404	0.662	0.657	0.662	0.635	0.694	6,654,556	0.6677	4.24%
2009-02-19	0	1.180	1.180	1.190	1.170	1.210	875,361	1,041,083	1.1893	0.635	0.635	0.641	0.630	0.651	1,626,225	0.6402	2.61%
2009-02-18	0	1.150	1.140	1.150	1.130	1.180	822,600	945,070	1.1489	0.619	0.614	0.619	0.608	0.635	1,528,207	0.6184	-0.86%
2009-02-17	0	1.160	1.160	1.180	1.160	1.240	2,049,300	2,453,332	1.1972	0.624	0.624	0.635	0.624	0.667	3,807,141	0.6444	-0.85%
2009-02-16	0	1.170	1.170	1.180	1.140	1.240	1,091,800	1,279,768	1.1722	0.630	0.630	0.635	0.614	0.667	2,028,320	0.6309	-4.10%
2009-02-13	0	1.220	1.210	1.220	1.110	1.240	2,614,713	3,128,608	1.1965	0.657	0.651	0.657	0.597	0.667	4,857,552	0.6441	5.17%
2009-02-12	0	1.160	1.130	1.160	1.100	1.180	988,200	1,124,170	1.1376	0.624	0.608	0.624	0.592	0.635	1,835,855	0.6123	7.41%
2009-02-11	0	1.080	1.080	1.110	1.080	1.110	51,000	55,600	1.0902	0.581	0.581	0.597	0.581	0.597	94,747	0.5868	-3.57%
2009-02-10	0	1.120	1.100	1.120	1.100	1.150	344,078	389,572	1.1322	0.603	0.592	0.603	0.592	0.619	639,220	0.6094	0.00%
2009-02-09	0	1.120	1.090	1.120	1.070	1.120	741,620	815,067	1.0990	0.603	0.587	0.603	0.576	0.603	1,377,764	0.5916	4.67%
2009-02-06	0	1.070	1.070	1.100	1.030	1.100	660,800	705,416	1.0675	0.576	0.576	0.592	0.554	0.592	1,227,619	0.5746	0.00%
2009-02-05	0	1.070	1.070	1.090	1.030	1.140	863,400	947,859	1.0978	0.576	0.576	0.587	0.554	0.614	1,604,004	0.5909	-4.46%
2009-02-04	0	1.120	1.120	1.130	1.090	1.170	503,534	565,048	1.1222	0.603	0.603	0.608	0.587	0.630	935,454	0.6040	0.00%
2009-02-03	0	1.120	1.080	1.140	1.070	1.120	752,609	829,477	1.1021	0.603	0.581	0.614	0.576	0.603	1,398,179	0.5933	2.75%
2009-02-02	0	1.090	1.090	1.110	1.070	1.120	297,400	327,226	1.1003	0.587	0.587	0.597	0.576	0.603	552,503	0.5923	-1.80%
2009-01-30	0	1.110	1.110	1.190	1.070	1.160	511,300	566,302	1.1076	0.597	0.597	0.641	0.576	0.624	949,881	0.5962	-0.89%
2009-01-29	0	1.120	1.100	1.120	1.100	1.180	666,400	748,720	1.1235	0.603	0.592	0.603	0.592	0.635	1,238,022	0.6048	-2.61%
2009-01-23	0	1.150	1.120	1.150	1.110	1.160	371,200	421,582	1.1357	0.619	0.603	0.619	0.597	0.624	689,607	0.6113	-4.17%
2009-01-22	0	0.120	0.120	0.122	0.115	0.125	12,729,113	1,538,159	0.1208	0.646	0.646	0.657	0.619	0.673	2,364,785	0.6504	2.56%
2009-01-21	0	0.117	0.115	0.117	0.115	0.123	16,368,866	1,935,216	0.1182	0.630	0.619	0.630	0.619	0.662	3,040,970	0.6364	-5.65%
2009-01-20	0	0.124	0.121	0.124	0.115	0.127	19,267,697	2,330,412	0.1209	0.667	0.651	0.667	0.619	0.684	3,579,508	0.6510	5.98%
2009-01-19	0	0.117	0.117	0.119	0.116	0.125	8,907,000	1,068,586	0.1200	0.630	0.630	0.641	0.624	0.673	1,654,722	0.6458	-4.10%
2009-01-16	0	0.122	0.121	0.123	0.121	0.127	10,386,000	1,280,790	0.1233	0.657	0.651	0.662	0.651	0.684	1,929,487	0.6638	3.39%
2009-01-15	0	0.118	0.117	0.118	0.114	0.118	6,724,000	781,952	0.1163	0.635	0.630	0.635	0.614	0.635	1,249,169	0.6260	-4.07%
2009-01-14	0	0.123	0.120	0.123	0.118	0.123	6,656,151	799,987	0.1202	0.662	0.646	0.662	0.635	0.662	1,236,564	0.6469	3.36%
2009-01-13	0	0.119	0.118	0.119	0.118	0.124	7,567,000	904,604	0.1195	0.641	0.635	0.641	0.635	0.667	1,405,779	0.6435	-3.25%
2009-01-12	0	0.123	0.120	0.123	0.120	0.133	20,860,000	2,642,920	0.1267	0.662	0.646	0.662	0.646	0.716	3,875,322	0.6820	-6.11%
2009-01-09	0	0.131	0.128	0.131	0.126	0.133	11,851,044	1,536,135	0.1296	0.705	0.689	0.705	0.678	0.716	2,201,659	0.6977	1.55%
2009-01-08	0	0.129	0.129	0.130	0.127	0.135	24,823,762	3,230,651	0.1301	0.694	0.694	0.700	0.684	0.727	4,611,700	0.7005	-5.84%
2009-01-07	0	0.137	0.137	0.138	0.133	0.142	35,971,350	4,961,666	0.1379	0.737	0.737	0.743	0.716	0.764	6,682,673	0.7425	3.01%
2009-01-06	0	0.133	0.133	0.135	0.129	0.139	27,199,087	3,618,894	0.1331	0.716	0.716	0.727	0.694	0.748	5,052,983	0.7162	-1.48%
2009-01-05	0	0.135	0.132	0.135	0.130	0.138	37,788,127	5,059,929	0.1339	0.727	0.711	0.727	0.700	0.743	7,020,190	0.7208	7.14%
2009-01-02	0	0.126	0.126	0.127	0.120	0.132	26,832,000	3,390,710	0.1264	0.678	0.678	0.684	0.646	0.711	4,984,786	0.6802	1.61%
2008-12-31	0	0.124	0.123	0.124	0.122	0.127	7,567,900	937,915	0.1239	0.667	0.662	0.667	0.657	0.684	1,405,947	0.6671	1.64%
2008-12-30	0	0.122	0.121	0.122	0.120	0.135	8,843,636	1,089,607	0.1232	0.657	0.651	0.657	0.646	0.727	1,642,950	0.6632	-3.17%
2008-12-29	0	0.126	0.124	0.126	0.122	0.127	10,070,000	1,255,590	0.1247	0.678	0.667	0.678	0.657	0.684	1,870,781	0.6712	0.00%
2008-12-24	0	0.126	0.123	0.126	0.122	0.127	6,434,000	802,266	0.1247	0.678	0.662	0.678	0.657	0.684	1,195,293	0.6712	2.44%
2008-12-23	0	0.123	0.121	0.123	0.119	0.132	7,207,000	884,542	0.1227	0.662	0.651	0.662	0.641	0.711	1,338,900	0.6606	-3.91%
2008-12-22	0	0.128	0.128	0.130	0.128	0.133	14,062,999	1,843,179	0.1311	0.689	0.689	0.700	0.689	0.716	2,612,591	0.7055	0.00%
2008-12-19	0	0.128	0.126	0.129	0.116	0.130	31,614,479	3,950,313	0.1250	0.689	0.678	0.694	0.624	0.700	5,873,264	0.6726	3.23%
2008-12-18	0	0.124	0.123	0.124	0.120	0.126	15,356,135	1,892,782	0.1233	0.667	0.662	0.667	0.646	0.678	2,852,827	0.6635	-2.36%
2008-12-17	0	0.127	0.123	0.127	0.116	0.127	32,683,000	3,920,086	0.1199	0.684	0.662	0.684	0.624	0.684	6,071,771	0.6456	8.55%
2008-12-16	0	0.117	0.117	0.119	0.113	0.126	61,633,392	7,256,481	0.1177	0.630	0.630	0.641	0.608	0.678	11,450,107	0.6337	-8.59%
2008-12-15	0	0.128	0.128	0.129	0.128	0.154	63,058,008	8,680,071	0.1377	0.689	0.689	0.694	0.689	0.829	11,714,769	0.7410	-15.23%
2008-12-12	0	0.151	0.151	0.152	0.149	0.167	68,554,000	10,792,340	0.1574	0.813	0.813	0.818	0.802	0.899	12,735,801	0.8474	-0.66%
2008-12-11	0	0.152	0.152	0.154	0.148	0.162	46,287,000	7,135,648	0.1542	0.818	0.818	0.829	0.797	0.872	8,599,090	0.8298	-3.18%
2008-12-10	0	0.157	0.156	0.157	0.154	0.165	20,235,000	3,184,496	0.1574	0.845	0.840	0.845	0.829	0.888	3,759,211	0.8471	-3.68%
2008-12-09	0	0.163	0.162	0.163	0.162	0.172	14,581,891	2,416,266	0.1657	0.877	0.872	0.877	0.872	0.926	2,708,989	0.8919	0.62%
2008-12-08	0	0.162	0.163	0.164	0.162	0.167	16,452,000	2,677,000	0.1627	0.872	0.877	0.883	0.872	0.899	3,056,414	0.8759	2.53%
2008-12-05	0	0.158	0.157	0.158	0.151	0.163	20,918,846	3,300,054	0.1578	0.850	0.845	0.850	0.813	0.877	3,886,254	0.8492	4.64%
2008-12-04	0	0.151	0.150	0.151	0.142	0.157	29,090,000	4,377,204	0.1505	0.813	0.807	0.813	0.764	0.845	5,404,272	0.8100	2.03%
2008-12-03	0	0.148	0.148	0.149	0.147	0.167	33,544,000	5,227,084	0.1558	0.797	0.797	0.802	0.791	0.899	6,231,726	0.8388	-6.33%
2008-12-02	0	0.158	0.156	0.157	0.154	0.185	214,937,295	36,625,773	0.1704	0.850	0.840	0.845	0.829	0.996	39,930,546	0.9172	-5.95%
2008-12-01	0	0.168	0.165	0.168	0.107	0.182	71,043,157	10,311,916	0.1452	0.904	0.888	0.904	0.576	0.980	13,198,231	0.7813	57.01%
2008-11-28	0	0.107	0.103	0.107	0.103	0.110	6,059,282	642,125	0.1060	0.576	0.554	0.576	0.554	0.592	1,125,679	0.5704	-0.93%
2008-11-27	0	0.108	0.104	0.108	0.104	0.108	6,142,000	652,598	0.1063	0.581	0.560	0.581	0.560	0.581	1,141,046	0.5719	1.89%
2008-11-26	0	0.106	0.105	0.106	0.105	0.110	5,828,175	621,117	0.1066	0.571	0.565	0.571	0.565	0.592	1,082,745	0.5737	0.95%
2008-11-25	0	0.105	0.105	0.106	0.098	0.106	8,617,000	886,024	0.1028	0.565	0.565	0.571	0.528	0.571	1,600,846	0.5535	5.00%
2008-11-24	0	0.100	0.098	0.100	0.095	0.104	17,306,000	1,685,474	0.0974	0.538	0.528	0.538	0.511	0.560	3,215,068	0.5242	0.00%
2008-11-21	0	0.100	0.099	0.100	0.096	0.105	76,550,000	7,511,380	0.0981	0.538	0.533	0.538	0.517	0.565	14,221,279	0.5282	-1.96%
2008-11-20	0	0.102	0.102	0.103	0.096	0.107	46,542,000	4,624,490	0.0994	0.549	0.549	0.554	0.517	0.576	8,646,464	0.5348	-7.27%
2008-11-19	0	0.110	0.104	0.110	0.101	0.110	4,012,000	425,222	0.1060	0.592	0.560	0.592	0.544	0.592	745,340	0.5705	6.80%
2008-11-18	0	0.103	0.103	0.105	0.101	0.108	2,382,000	248,570	0.1044	0.554	0.554	0.565	0.544	0.581	442,522	0.5617	-6.36%
2008-11-17	0	0.110	0.110	0.111	0.105	0.111	3,231,717	348,572	0.1079	0.592	0.592	0.597	0.565	0.597	600,381	0.5806	0.00%
2008-11-14	0	0.110	0.109	0.110	0.104	0.112	2,017,253	219,301	0.1087	0.592	0.587	0.592	0.560	0.603	374,761	0.5852	5.77%
2008-11-13	0	0.104	0.104	0.105	0.100	0.105	5,893,436	600,184	0.1018	0.560	0.560	0.565	0.538	0.565	1,094,869	0.5482	-0.95%
2008-11-12	0	0.105	0.101	0.105	0.101	0.120	8,364,000	889,634	0.1064	0.565	0.544	0.565	0.544	0.646	1,553,844	0.5725	-0.94%
2008-11-11	0	0.106	0.106	0.108	0.105	0.112	8,315,846	893,383	0.1074	0.571	0.571	0.581	0.565	0.603	1,544,898	0.5783	-1.85%
2008-11-10	0	0.108	0.105	0.108	0.104	0.109	9,319,221	989,824	0.1062	0.581	0.565	0.581	0.560	0.587	1,731,303	0.5717	8.00%
2008-11-07	0	0.100	0.099	0.100	0.094	0.101	6,215,114	615,676	0.0991	0.538	0.533	0.538	0.506	0.544	1,154,629	0.5332	-0.99%
2008-11-06	0	0.101	0.100	0.101	0.093	0.102	5,340,014	519,328	0.0973	0.544	0.538	0.544	0.501	0.549	992,055	0.5235	-1.94%
2008-11-05	0	0.103	0.103	0.104	0.099	0.108	12,811,000	1,311,795	0.1024	0.554	0.554	0.560	0.533	0.581	2,379,998	0.5512	7.29%
2008-11-04	0	0.096	0.096	0.098	0.089	0.100	12,538,181	1,183,518	0.0944	0.517	0.517	0.528	0.479	0.538	2,329,314	0.5081	4.35%
2008-11-03	0	0.092	0.091	0.092	0.086	0.101	14,149,000	1,295,052	0.0915	0.495	0.490	0.495	0.463	0.544	2,628,568	0.4927	4.55%
2008-10-31	0	0.088	0.088	0.089	0.079	0.089	22,319,000	1,862,937	0.0835	0.474	0.474	0.479	0.425	0.479	4,146,371	0.4493	12.82%
2008-10-30	0	0.078	0.076	0.078	0.073	0.081	21,400,871	1,673,609	0.0782	0.420	0.409	0.420	0.393	0.436	3,975,804	0.4209	5.41%
2008-10-29	0	0.074	0.073	0.074	0.074	0.090	12,883,000	1,035,521	0.0804	0.398	0.393	0.398	0.398	0.484	2,393,374	0.4327	-12.94%
2008-10-28	0	0.085	0.083	0.085	0.077	0.090	11,990,818	1,009,685	0.0842	0.458	0.447	0.458	0.414	0.484	2,227,626	0.4533	2.41%
2008-10-27	0	0.083	0.083	0.084	0.083	0.103	16,442,800	1,504,525	0.0915	0.447	0.447	0.452	0.447	0.554	3,054,705	0.4925	-19.42%
2008-10-24	0	0.103	0.103	0.104	0.101	0.115	6,678,000	716,042	0.1072	0.554	0.554	0.560	0.544	0.619	1,240,623	0.5772	-10.43%
2008-10-23	0	0.115	0.115	0.120	0.114	0.122	3,136,000	363,348	0.1159	0.619	0.619	0.646	0.614	0.657	582,599	0.6237	-6.50%
2008-10-22	0	0.123	0.122	0.123	0.120	0.124	2,974,209	362,269	0.1218	0.662	0.657	0.662	0.646	0.667	552,542	0.6556	0.00%
2008-10-21	0	0.123	0.123	0.125	0.123	0.126	1,268,000	157,542	0.1242	0.662	0.662	0.673	0.662	0.678	235,566	0.6688	-2.38%
2008-10-20	0	0.126	0.125	0.126	0.124	0.126	3,893,000	486,958	0.1251	0.678	0.673	0.678	0.667	0.678	723,232	0.6733	0.00%
2008-10-17	0	0.126	0.126	0.127	0.124	0.127	1,483,000	186,451	0.1257	0.678	0.678	0.684	0.667	0.684	275,508	0.6768	0.80%
2008-10-16	0	0.125	0.123	0.126	0.122	0.126	5,158,000	636,698	0.1234	0.673	0.662	0.678	0.657	0.678	958,241	0.6644	-3.10%
2008-10-15	0	0.129	0.129	0.132	0.129	0.133	5,766,000	751,848	0.1304	0.694	0.694	0.711	0.694	0.716	1,071,194	0.7019	-3.01%
2008-10-14	0	0.133	0.132	0.133	0.131	0.136	6,659,096	885,014	0.1329	0.716	0.711	0.716	0.705	0.732	1,237,111	0.7154	3.91%
2008-10-13	0	0.128	0.127	0.128	0.121	0.143	8,101,000	1,035,210	0.1278	0.689	0.684	0.689	0.651	0.770	1,504,985	0.6879	2.40%
2008-10-10	0	0.125	0.125	0.126	0.121	0.135	10,178,613	1,312,567	0.1290	0.673	0.673	0.678	0.651	0.727	1,890,959	0.6941	-10.71%
2008-10-09	0	0.140	0.134	0.140	0.130	0.140	2,836,000	384,660	0.1356	0.754	0.721	0.754	0.700	0.754	526,865	0.7301	6.06%
2008-10-08	0	0.132	0.131	0.132	0.131	0.137	6,027,257	810,571	0.1345	0.711	0.705	0.711	0.705	0.737	1,119,730	0.7239	-6.38%
2008-10-06	0	0.141	0.138	0.141	0.131	0.143	7,524,505	1,050,110	0.1396	0.759	0.743	0.759	0.705	0.770	1,397,885	0.7512	-1.40%
2008-10-03	0	0.143	0.142	0.143	0.137	0.147	7,920,000	1,119,954	0.1414	0.770	0.764	0.770	0.737	0.791	1,471,359	0.7612	2.88%
2008-10-02	0	0.139	0.139	0.140	0.136	0.142	2,780,000	383,774	0.1380	0.748	0.748	0.754	0.732	0.764	516,462	0.7431	0.00%
2008-09-30	0	0.139	0.138	0.139	0.135	0.144	4,749,000	657,766	0.1385	0.748	0.743	0.748	0.727	0.775	882,258	0.7455	-4.79%
2008-09-29	0	0.146	0.145	0.146	0.144	0.150	5,044,000	741,478	0.1470	0.786	0.781	0.786	0.775	0.807	937,062	0.7913	-1.35%
2008-09-26	0	0.148	0.148	0.149	0.147	0.154	4,764,436	712,921	0.1496	0.797	0.797	0.802	0.791	0.829	885,126	0.8054	-3.27%
2008-09-25	0	0.153	0.150	0.152	0.149	0.154	3,898,000	590,554	0.1515	0.824	0.807	0.818	0.802	0.829	724,161	0.8155	0.66%
2008-09-24	0	0.152	0.151	0.152	0.151	0.158	3,006,000	465,072	0.1547	0.818	0.813	0.818	0.813	0.850	558,448	0.8328	-1.94%
2008-09-23	0	0.155	0.153	0.155	0.149	0.160	8,284,000	1,275,072	0.1539	0.834	0.824	0.834	0.802	0.861	1,538,982	0.8285	-1.27%
2008-09-22	0	0.157	0.156	0.157	0.152	0.166	9,288,139	1,473,922	0.1587	0.845	0.840	0.845	0.818	0.894	1,725,529	0.8542	0.00%
2008-09-19	0	0.157	0.156	0.157	0.146	0.165	20,492,000	3,202,239	0.1563	0.845	0.840	0.845	0.786	0.888	3,806,956	0.8412	4.67%
2008-09-18	0	0.150	0.150	0.155	0.138	0.160	16,199,000	2,414,605	0.1491	0.807	0.807	0.834	0.743	0.861	3,009,412	0.8024	-7.98%
2008-09-17	0	0.163	0.163	0.164	0.160	0.175	7,850,000	1,293,346	0.1648	0.877	0.877	0.883	0.861	0.942	1,458,355	0.8869	-5.23%
2008-09-16	0	0.172	0.174	0.175	0.172	0.190	9,030,000	1,593,598	0.1765	0.926	0.937	0.942	0.926	1.023	1,677,572	0.9499	-9.95%
2008-09-12	0	0.191	0.191	0.193	0.190	0.196	4,355,000	841,399	0.1932	1.028	1.028	1.039	1.023	1.055	809,062	1.0400	-4.50%
2008-09-11	0	0.200	0.195	0.200	0.192	0.204	16,073,613	3,178,802	0.1978	1.077	1.050	1.077	1.033	1.098	2,986,118	1.0645	-1.96%
2008-09-10	0	0.204	0.201	0.204	0.196	0.210	5,828,963	1,182,848	0.2029	1.098	1.082	1.098	1.055	1.130	1,082,891	1.0923	-2.39%
2008-09-09	0	0.209	0.207	0.210	0.207	0.212	3,567,092	745,878	0.2091	1.125	1.114	1.130	1.114	1.141	662,686	1.1255	-0.48%
2008-09-08	0	0.210	0.209	0.210	0.209	0.215	5,195,000	1,097,294	0.2112	1.130	1.125	1.130	1.125	1.157	965,115	1.1370	-0.94%
2008-09-05	0	0.212	0.210	0.212	0.209	0.213	4,880,000	1,030,257	0.2111	1.141	1.130	1.141	1.125	1.147	906,595	1.1364	-2.30%
2008-09-04	0	0.217	0.216	0.217	0.216	0.218	2,870,087	621,210	0.2164	1.168	1.163	1.168	1.163	1.173	533,198	1.1651	0.00%
2008-09-03	0	0.217	0.216	0.217	0.215	0.220	8,909,000	1,931,008	0.2167	1.168	1.163	1.168	1.157	1.184	1,655,093	1.1667	0.46%
2008-09-02	0	0.216	0.211	0.216	0.208	0.216	8,665,090	1,833,360	0.2116	1.163	1.136	1.163	1.120	1.163	1,609,780	1.1389	3.35%
2008-09-01	0	0.209	0.209	0.210	0.208	0.215	6,510,000	1,373,070	0.2109	1.125	1.125	1.130	1.120	1.157	1,209,413	1.1353	-2.34%
2008-08-29	0	0.214	0.212	0.214	0.205	0.227	27,756,000	5,931,204	0.2137	1.152	1.141	1.152	1.103	1.222	5,156,445	1.1503	-3.60%
2008-08-28	0	0.222	0.222	0.223	0.218	0.230	9,332,524	2,093,281	0.2243	1.195	1.195	1.200	1.173	1.238	1,733,774	1.2074	-3.90%
2008-08-27	0	0.231	0.230	0.231	0.229	0.240	16,928,000	3,935,874	0.2325	1.243	1.238	1.243	1.233	1.292	3,144,844	1.2515	-2.94%
2008-08-26	0	0.238	0.237	0.238	0.231	0.238	1,515,034	354,873	0.2342	1.281	1.276	1.281	1.243	1.281	281,459	1.2608	0.42%
2008-08-25	0	0.237	0.232	0.237	0.230	0.243	3,718,000	879,022	0.2364	1.276	1.249	1.276	1.238	1.308	690,721	1.2726	1.72%
2008-08-21	0	0.233	0.233	0.237	0.233	0.250	4,458,000	1,066,440	0.2392	1.254	1.254	1.276	1.254	1.346	828,197	1.2877	-10.38%
2008-08-20	0	0.260	0.250	0.260	0.245	0.260	5,619,000	1,413,620	0.2516	1.400	1.346	1.400	1.319	1.400	1,043,885	1.3542	8.33%
2008-08-19	0	0.240	0.240	0.244	0.240	0.250	2,032,000	500,630	0.2464	1.292	1.292	1.313	1.292	1.346	377,500	1.3262	-2.83%
2008-08-18	0	0.247	0.244	0.248	0.232	0.250	890,000	217,800	0.2447	1.330	1.313	1.335	1.249	1.346	165,342	1.3173	1.65%
2008-08-15	0	0.243	0.240	0.243	0.234	0.244	1,296,000	313,086	0.2416	1.308	1.292	1.308	1.260	1.313	240,768	1.3004	2.10%
2008-08-14	0	0.238	0.238	0.241	0.230	0.246	3,528,044	843,396	0.2391	1.281	1.281	1.297	1.238	1.324	655,432	1.2868	2.15%
2008-08-13	0	0.233	0.231	0.233	0.230	0.242	4,727,000	1,102,126	0.2332	1.254	1.243	1.254	1.238	1.303	878,171	1.2550	-2.10%
2008-08-12	0	0.238	0.232	0.238	0.230	0.245	11,627,970	2,764,324	0.2377	1.281	1.249	1.281	1.238	1.319	2,160,217	1.2797	-2.06%
2008-08-11	0	0.243	0.242	0.243	0.243	0.270	15,937,000	4,080,332	0.2560	1.308	1.303	1.308	1.308	1.453	2,960,738	1.3781	-8.30%
2008-08-08	0	0.265	0.265	0.270	0.265	0.280	9,390,000	2,543,000	0.2708	1.426	1.426	1.453	1.426	1.507	1,744,452	1.4578	-5.36%
2008-08-07	0	0.280	0.275	0.280	0.270	0.290	17,353,000	4,827,730	0.2782	1.507	1.480	1.507	1.453	1.561	3,223,800	1.4975	0.00%
2008-08-05	0	0.280	0.280	0.285	0.275	0.285	4,753,000	1,340,940	0.2821	1.507	1.507	1.534	1.480	1.534	883,001	1.5186	-1.75%
2008-08-04	0	0.285	0.285	0.290	0.275	0.290	6,081,044	1,720,386	0.2829	1.534	1.534	1.561	1.480	1.561	1,129,722	1.5228	1.79%
2008-08-01	0	0.280	0.275	0.280	0.270	0.280	7,922,000	2,180,410	0.2752	1.507	1.480	1.507	1.453	1.507	1,471,731	1.4815	0.00%
2008-07-31	0	0.280	0.275	0.280	0.275	0.290	12,142,000	3,415,650	0.2813	1.507	1.480	1.507	1.480	1.561	2,255,712	1.5142	-3.45%
2008-07-30	0	0.290	0.285	0.290	0.285	0.290	3,412,000	972,740	0.2851	1.561	1.534	1.561	1.534	1.561	633,873	1.5346	1.75%
2008-07-29	0	0.285	0.280	0.285	0.280	0.290	3,633,000	1,028,700	0.2832	1.534	1.507	1.534	1.507	1.561	674,930	1.5242	-1.72%
2008-07-28	0	0.290	0.285	0.290	0.285	0.290	4,696,000	1,347,600	0.2870	1.561	1.534	1.561	1.534	1.561	872,412	1.5447	1.75%
2008-07-25	0	0.285	0.280	0.285	0.285	0.290	5,900,871	1,686,901	0.2859	1.534	1.507	1.534	1.534	1.561	1,096,250	1.5388	-3.39%
2008-07-24	0	0.295	0.290	0.295	0.285	0.295	5,982,000	1,758,630	0.2940	1.588	1.561	1.588	1.534	1.588	1,111,322	1.5825	3.51%
2008-07-23	0	0.285	0.285	0.290	0.280	0.290	4,658,000	1,329,270	0.2854	1.534	1.534	1.561	1.507	1.561	865,352	1.5361	1.79%
2008-07-22	0	0.280	0.280	0.285	0.280	0.285	3,774,000	1,066,890	0.2827	1.507	1.507	1.534	1.507	1.534	701,125	1.5217	0.00%
2008-07-21	0	0.280	0.280	0.285	0.280	0.290	4,258,000	1,208,190	0.2837	1.507	1.507	1.534	1.507	1.561	791,041	1.5273	0.00%
2008-07-18	0	0.280	0.280	0.285	0.280	0.285	1,948,522	547,021	0.2807	1.507	1.507	1.534	1.507	1.534	361,992	1.5111	-1.75%
2008-07-17	0	0.285	0.280	0.285	0.280	0.295	10,905,600	3,104,876	0.2847	1.534	1.507	1.534	1.507	1.588	2,026,017	1.5325	0.00%
2008-07-16	0	0.285	0.285	0.290	0.285	0.295	3,654,280	1,052,968	0.2881	1.534	1.534	1.561	1.534	1.588	678,884	1.5510	-1.72%
2008-07-15	0	0.290	0.285	0.290	0.285	0.295	8,282,131	2,381,709	0.2876	1.561	1.534	1.561	1.534	1.588	1,538,635	1.5479	-3.33%
2008-07-14	0	0.300	0.295	0.300	0.285	0.305	14,094,000	4,176,290	0.2963	1.615	1.588	1.615	1.534	1.642	2,618,350	1.5950	3.45%
2008-07-11	0	0.290	0.285	0.290	0.280	0.290	6,288,000	1,788,460	0.2844	1.561	1.534	1.561	1.507	1.561	1,168,170	1.5310	1.75%
2008-07-10	0	0.285	0.280	0.285	0.280	0.290	4,951,000	1,405,300	0.2838	1.534	1.507	1.534	1.507	1.561	919,785	1.5279	-1.72%
2008-07-09	0	0.290	0.285	0.290	0.285	0.295	4,982,000	1,442,920	0.2896	1.561	1.534	1.561	1.534	1.588	925,544	1.5590	1.75%
2008-07-08	0	0.285	0.280	0.285	0.280	0.285	1,380,009	389,262	0.2821	1.534	1.507	1.534	1.507	1.534	256,375	1.5183	0.00%
2008-07-07	0	0.285	0.285	0.290	0.275	0.290	6,009,000	1,692,085	0.2816	1.534	1.534	1.561	1.480	1.561	1,116,338	1.5157	0.00%
2008-07-04	0	0.285	0.280	0.285	0.280	0.290	4,212,000	1,190,120	0.2826	1.534	1.507	1.534	1.507	1.561	782,495	1.5209	0.00%
2008-07-03	0	0.285	0.285	0.290	0.280	0.290	3,610,000	1,030,510	0.2855	1.534	1.534	1.561	1.507	1.561	670,657	1.5366	-1.72%
2008-07-02	0	0.290	0.290	0.295	0.290	0.300	4,618,900	1,356,833	0.2938	1.561	1.561	1.588	1.561	1.615	858,088	1.5812	-1.69%
2008-06-30	0	0.295	0.290	0.295	0.290	0.300	4,424,000	1,304,570	0.2949	1.588	1.561	1.588	1.561	1.615	821,880	1.5873	1.72%
2008-06-27	0	0.290	0.285	0.290	0.280	0.305	17,083,000	4,965,770	0.2907	1.561	1.534	1.561	1.507	1.642	3,173,640	1.5647	-1.69%
2008-06-26	0	0.295	0.295	0.305	0.295	0.315	9,032,000	2,744,880	0.3039	1.588	1.588	1.642	1.588	1.696	1,677,944	1.6359	-3.28%
2008-06-25	0	0.305	0.300	0.305	0.300	0.310	5,394,000	1,646,590	0.3053	1.642	1.615	1.642	1.615	1.669	1,002,085	1.6432	0.00%
2008-06-24	0	0.305	0.305	0.310	0.300	0.320	13,476,000	4,189,450	0.3109	1.642	1.642	1.669	1.615	1.722	2,503,540	1.6734	-4.69%
2008-06-23	0	0.320	0.315	0.320	0.315	0.325	2,126,000	675,690	0.3178	1.722	1.696	1.722	1.696	1.749	394,963	1.7108	-1.54%
2008-06-20	0	0.325	0.320	0.325	0.320	0.330	4,432,000	1,440,800	0.3251	1.749	1.722	1.749	1.722	1.776	823,367	1.7499	0.00%
2008-06-19	0	0.325	0.320	0.325	0.315	0.325	7,072,000	2,260,160	0.3196	1.749	1.722	1.749	1.696	1.749	1,313,820	1.7203	0.00%
2008-06-18	0	0.325	0.320	0.325	0.315	0.325	7,977,436	2,550,997	0.3198	1.749	1.722	1.749	1.696	1.749	1,482,029	1.7213	1.56%
2008-06-17	0	0.320	0.320	0.325	0.320	0.330	4,291,000	1,387,220	0.3233	1.722	1.722	1.749	1.722	1.776	797,172	1.7402	0.00%
2008-06-16	0	0.320	0.320	0.325	0.320	0.325	6,363,043	2,053,483	0.3227	1.722	1.722	1.749	1.722	1.749	1,182,111	1.7371	1.59%
2008-06-13	0	0.315	0.315	0.320	0.315	0.325	10,619,000	3,397,870	0.3200	1.696	1.696	1.722	1.696	1.749	1,972,773	1.7224	-1.56%
2008-06-12	0	0.320	0.315	0.320	0.315	0.330	15,907,600	5,092,248	0.3201	1.722	1.696	1.722	1.696	1.776	2,955,277	1.7231	-3.03%
2008-06-11	0	0.330	0.330	0.335	0.325	0.340	10,234,776	3,385,029	0.3307	1.776	1.776	1.803	1.749	1.830	1,901,393	1.7803	-1.49%
2008-06-10	0	0.335	0.330	0.335	0.320	0.355	23,077,816	7,797,662	0.3379	1.803	1.776	1.803	1.722	1.911	4,287,342	1.8188	-8.22%
2008-06-06	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
2008-05-29	0	0.365	0.365	0.370	0.360	0.370	9,968,250	3,638,384	0.3650	1.965	1.965	1.992	1.938	1.992	1,851,878	1.9647	2.82%
2008-05-28	0	0.355	0.355	0.360	0.355	0.370	12,006,600	4,332,476	0.3608	1.911	1.911	1.938	1.911	1.992	2,230,558	1.9423	-4.05%
2008-05-27	0	0.370	0.365	0.370	0.360	0.375	11,987,000	4,420,450	0.3688	1.992	1.965	1.992	1.938	2.019	2,226,917	1.9850	1.37%
2008-05-26	0	0.365	0.365	0.370	0.355	0.375	36,010,000	13,117,350	0.3643	1.965	1.965	1.992	1.911	2.019	6,689,853	1.9608	4.29%
2008-05-23	0	0.350	0.350	0.355	0.350	0.360	14,223,000	5,039,940	0.3544	1.884	1.884	1.911	1.884	1.938	2,642,316	1.9074	-2.78%
2008-05-22	0	0.360	0.355	0.360	0.345	0.370	18,698,000	6,691,210	0.3579	1.938	1.911	1.938	1.857	1.992	3,473,671	1.9263	-2.70%
2008-05-21	0	0.370	0.365	0.370	0.360	0.375	16,600,000	6,098,740	0.3674	1.992	1.965	1.992	1.938	2.019	3,083,909	1.9776	1.37%
2008-05-20	0	0.365	0.365	0.370	0.365	0.380	21,168,000	7,822,980	0.3696	1.965	1.965	1.992	1.965	2.045	3,932,541	1.9893	-3.95%
2008-05-19	0	0.380	0.380	0.385	0.375	0.390	12,514,000	4,787,490	0.3826	2.045	2.045	2.072	2.019	2.099	2,324,822	2.0593	-2.56%
2008-05-16	0	0.390	0.390	0.395	0.380	0.405	65,872,000	25,924,720	0.3936	2.099	2.099	2.126	2.045	2.180	12,237,546	2.1185	-3.70%
2008-05-15	0	0.405	0.400	0.410	0.400	0.415	47,069,800	19,079,734	0.4053	2.180	2.153	2.207	2.153	2.234	8,744,517	2.1819	0.00%
2008-05-14	0	0.405	0.400	0.405	0.395	0.410	16,275,135	6,535,516	0.4016	2.180	2.153	2.180	2.126	2.207	3,023,556	2.1615	2.53%
2008-05-13	0	0.395	0.395	0.400	0.390	0.400	19,496,454	7,742,330	0.3971	2.126	2.126	2.153	2.099	2.153	3,622,005	2.1376	0.00%
2008-05-09	0	0.395	0.395	0.400	0.390	0.410	24,542,000	9,782,370	0.3986	2.126	2.126	2.153	2.099	2.207	4,559,355	2.1456	-2.47%
2008-05-08	0	0.405	0.400	0.405	0.385	0.410	44,994,000	18,042,800	0.4010	2.180	2.153	2.180	2.072	2.207	8,358,880	2.1585	3.85%
2008-05-07	0	0.390	0.390	0.395	0.385	0.420	52,871,000	21,268,310	0.4023	2.099	2.099	2.126	2.072	2.261	9,822,250	2.1653	-4.88%
2008-05-06	0	0.410	0.405	0.410	0.400	0.435	77,978,000	32,437,620	0.4160	2.207	2.180	2.207	2.153	2.342	14,486,570	2.2392	0.00%
2008-05-05	0	0.410	0.405	0.410	0.385	0.440	87,919,000	36,558,865	0.4158	2.207	2.180	2.207	2.072	2.368	16,333,385	2.2383	5.13%
2008-05-02	0	0.390	0.385	0.390	0.375	0.405	95,240,000	36,837,300	0.3868	2.099	2.072	2.099	2.019	2.180	17,693,464	2.0820	-3.70%
2008-04-30	0	0.405	0.400	0.405	0.355	0.415	284,928,849	110,523,304	0.3879	2.180	2.153	2.180	1.911	2.234	52,933,413	2.0880	24.62%
2008-04-29	0	0.325	0.320	0.325	0.315	0.330	37,736,000	12,292,540	0.3258	1.749	1.722	1.749	1.696	1.776	7,010,506	1.7534	3.17%
2008-04-28	0	0.315	0.310	0.315	0.310	0.320	11,179,000	3,508,580	0.3139	1.696	1.669	1.696	1.669	1.722	2,076,808	1.6894	0.00%
2008-04-25	0	0.315	0.310	0.315	0.310	0.320	8,973,043	2,835,988	0.3161	1.696	1.669	1.696	1.669	1.722	1,666,991	1.7013	0.00%
2008-04-24	0	0.315	0.310	0.315	0.305	0.315	15,760,000	4,901,150	0.3110	1.696	1.669	1.696	1.642	1.696	2,927,856	1.6740	1.61%
2008-04-23	0	0.310	0.300	0.310	0.295	0.310	38,738,000	11,709,790	0.3023	1.669	1.615	1.669	1.588	1.669	7,196,655	1.6271	-1.59%
2008-04-22	0	0.315	0.305	0.315	0.300	0.315	12,434,000	3,818,850	0.3071	1.696	1.642	1.696	1.615	1.696	2,309,959	1.6532	1.61%
2008-04-21	0	0.310	0.305	0.310	0.300	0.320	14,696,000	4,557,770	0.3101	1.669	1.642	1.669	1.615	1.722	2,730,188	1.6694	0.00%
2008-04-18	0	0.310	0.305	0.310	0.305	0.320	15,288,000	4,759,280	0.3113	1.669	1.642	1.669	1.642	1.722	2,840,169	1.6757	-3.12%
2008-04-17	0	0.320	0.315	0.320	0.315	0.325	5,900,000	1,870,700	0.3171	1.722	1.696	1.722	1.696	1.749	1,096,088	1.7067	0.00%
2008-04-16	0	0.320	0.315	0.320	0.315	0.320	12,676,000	4,028,940	0.3178	1.722	1.696	1.722	1.696	1.722	2,354,918	1.7109	-1.54%
2008-04-15	0	0.325	0.315	0.325	0.305	0.330	24,130,088	7,648,981	0.3170	1.749	1.696	1.749	1.642	1.776	4,482,831	1.7063	3.17%
2008-04-14	0	0.315	0.310	0.315	0.310	0.320	7,302,087	2,286,165	0.3131	1.696	1.669	1.696	1.669	1.722	1,356,565	1.6853	-3.08%
2008-04-11	0	0.325	0.320	0.325	0.320	0.335	9,638,000	3,126,270	0.3244	1.749	1.722	1.749	1.722	1.803	1,790,525	1.7460	-1.52%
2008-04-10	0	0.330	0.325	0.330	0.320	0.335	6,370,000	2,080,750	0.3266	1.776	1.749	1.776	1.722	1.803	1,183,404	1.7583	-1.49%
2008-04-09	0	0.335	0.330	0.335	0.330	0.345	14,768,000	4,943,750	0.3348	1.803	1.776	1.803	1.776	1.857	2,743,564	1.8019	-2.90%
2008-04-08	0	0.345	0.340	0.345	0.315	0.350	40,268,000	13,538,265	0.3362	1.857	1.830	1.857	1.696	1.884	7,480,895	1.8097	7.81%
2008-04-07	0	0.320	0.315	0.320	0.315	0.330	12,425,000	3,983,160	0.3206	1.722	1.696	1.722	1.696	1.776	2,308,287	1.7256	-3.03%
2008-04-03	0	0.330	0.325	0.330	0.320	0.330	15,463,000	4,998,960	0.3233	1.776	1.749	1.776	1.722	1.776	2,872,680	1.7402	3.13%
2008-04-02	0	0.320	0.320	0.325	0.320	0.330	11,392,000	3,692,120	0.3241	1.722	1.722	1.749	1.722	1.776	2,116,379	1.7445	0.00%
2008-04-01	0	0.320	0.315	0.320	0.315	0.325	6,760,000	2,166,940	0.3206	1.722	1.696	1.722	1.696	1.749	1,255,857	1.7255	-1.54%
2008-03-31	0	0.325	0.315	0.325	0.310	0.330	22,482,000	7,137,500	0.3175	1.749	1.696	1.749	1.669	1.776	4,176,653	1.7089	4.84%
2008-03-28	0	0.310	0.310	0.315	0.300	0.315	16,629,000	5,148,510	0.3096	1.669	1.669	1.696	1.615	1.696	3,089,297	1.6666	1.64%
2008-03-27	0	0.305	0.300	0.305	0.300	0.320	27,625,043	8,461,488	0.3063	1.642	1.615	1.642	1.615	1.722	5,132,116	1.6487	-4.69%
2008-03-26	0	0.320	0.320	0.325	0.315	0.320	8,168,000	2,606,560	0.3191	1.722	1.722	1.749	1.696	1.722	1,517,432	1.7177	0.00%
2008-03-25	0	0.320	0.315	0.320	0.310	0.325	13,883,000	4,385,845	0.3159	1.722	1.696	1.722	1.669	1.749	2,579,151	1.7005	4.92%
2008-03-20	0	0.305	0.305	0.310	0.305	0.330	13,854,000	4,322,220	0.3120	1.642	1.642	1.669	1.642	1.776	2,573,764	1.6793	-7.58%
2008-03-19	0	0.330	0.330	0.335	0.325	0.360	4,812,000	1,640,020	0.3408	1.776	1.776	1.803	1.749	1.938	893,962	1.8346	-2.94%
2008-03-18	0	0.340	0.335	0.340	0.310	0.350	22,906,174	7,477,992	0.3265	1.830	1.803	1.830	1.669	1.884	4,255,455	1.7573	3.03%
2008-03-17	0	0.330	0.330	0.335	0.325	0.405	36,497,000	12,694,400	0.3478	1.776	1.776	1.803	1.749	2.180	6,780,327	1.8722	-19.51%
2008-03-14	0	0.410	0.415	0.420	0.400	0.445	24,048,000	9,848,660	0.4095	2.207	2.234	2.261	2.153	2.395	4,467,581	2.2045	-8.89%
2008-03-13	0	0.450	0.450	0.455	0.445	0.460	7,778,000	3,493,510	0.4492	2.422	2.422	2.449	2.395	2.476	1,444,979	2.4177	-2.17%
2008-03-12	0	0.460	0.455	0.460	0.450	0.465	5,064,392	2,312,516	0.4566	2.476	2.449	2.476	2.422	2.503	940,851	2.4579	1.10%
2008-03-11	0	0.455	0.445	0.450	0.430	0.455	12,829,000	5,676,450	0.4425	2.449	2.395	2.422	2.315	2.449	2,383,342	2.3817	2.25%
2008-03-10	0	0.445	0.445	0.450	0.440	0.460	15,691,000	7,053,880	0.4495	2.395	2.395	2.422	2.368	2.476	2,915,037	2.4198	-2.20%
2008-03-07	0	0.455	0.450	0.455	0.440	0.455	6,246,348	2,795,657	0.4476	2.449	2.422	2.449	2.368	2.449	1,160,432	2.4092	0.00%
2008-03-06	0	0.455	0.455	0.460	0.450	0.460	4,804,000	2,185,415	0.4549	2.449	2.449	2.476	2.422	2.476	892,476	2.4487	0.00%
2008-03-05	0	0.455	0.450	0.455	0.445	0.460	9,062,659	4,106,002	0.4531	2.449	2.422	2.449	2.395	2.476	1,683,640	2.4388	0.00%
2008-03-04	0	0.455	0.450	0.455	0.445	0.470	16,285,008	7,425,368	0.4560	2.449	2.422	2.449	2.395	2.530	3,025,391	2.4544	0.00%
2008-03-03	0	0.455	0.450	0.455	0.440	0.455	10,749,350	4,808,827	0.4474	2.449	2.422	2.449	2.368	2.449	1,996,989	2.4080	0.00%
2008-02-29	0	0.455	0.450	0.455	0.445	0.455	14,424,000	6,459,180	0.4478	2.449	2.422	2.449	2.395	2.449	2,679,657	2.4105	0.00%
2008-02-28	0	0.455	0.450	0.455	0.445	0.455	4,240,174	1,909,639	0.4504	2.449	2.422	2.449	2.395	2.449	787,730	2.4242	0.00%
2008-02-27	0	0.455	0.450	0.455	0.450	0.460	7,272,000	3,301,880	0.4541	2.449	2.422	2.449	2.422	2.476	1,350,975	2.4441	0.00%
2008-02-26	0	0.455	0.450	0.455	0.445	0.460	12,132,000	5,473,320	0.4511	2.449	2.422	2.449	2.395	2.476	2,253,854	2.4284	0.00%
2008-02-25	0	0.455	0.450	0.455	0.450	0.460	3,882,000	1,755,900	0.4523	2.449	2.422	2.449	2.422	2.476	721,189	2.4347	0.00%
2008-02-22	0	0.455	0.450	0.455	0.445	0.460	18,496,000	8,347,810	0.4513	2.449	2.422	2.449	2.395	2.476	3,436,143	2.4294	-1.09%
2008-02-21	0	0.460	0.455	0.460	0.455	0.465	2,560,000	1,176,440	0.4595	2.476	2.449	2.476	2.449	2.503	475,591	2.4736	0.00%
2008-02-20	0	0.460	0.455	0.460	0.455	0.485	12,027,000	5,619,390	0.4672	2.476	2.449	2.476	2.449	2.611	2,234,348	2.5150	-4.17%
2008-02-19	0	0.480	0.475	0.480	0.460	0.480	11,438,000	5,411,230	0.4731	2.584	2.557	2.584	2.476	2.584	2,124,925	2.5466	4.35%
2008-02-18	0	0.460	0.455	0.460	0.450	0.460	10,946,000	4,981,080	0.4551	2.476	2.449	2.476	2.422	2.476	2,033,522	2.4495	0.00%
2008-02-15	0	0.460	0.455	0.460	0.450	0.460	2,789,000	1,271,980	0.4561	2.476	2.449	2.476	2.422	2.476	518,134	2.4549	0.00%
2008-02-14	0	0.460	0.455	0.460	0.450	0.480	18,536,000	8,455,580	0.4562	2.476	2.449	2.476	2.422	2.584	3,443,575	2.4555	-3.16%
2008-02-13	0	0.475	0.465	0.475	0.460	0.480	13,472,900	6,367,110	0.4726	2.557	2.503	2.557	2.476	2.584	2,502,964	2.5438	1.06%
2008-02-12	0	0.470	0.470	0.475	0.455	0.475	10,217,700	4,767,180	0.4666	2.530	2.530	2.557	2.449	2.557	1,898,220	2.5114	2.17%
2008-02-11	0	0.460	0.455	0.460	0.450	0.460	5,243,144	2,383,518	0.4546	2.476	2.449	2.476	2.422	2.476	974,059	2.4470	0.00%
2008-02-06	0	0.460	0.455	0.460	0.445	0.460	5,662,000	2,560,320	0.4522	2.476	2.449	2.476	2.395	2.476	1,051,873	2.4341	0.00%
2008-02-05	0	0.460	0.455	0.460	0.450	0.460	12,511,044	5,701,399	0.4557	2.476	2.449	2.476	2.422	2.476	2,324,272	2.4530	0.00%
2008-02-04	0	0.460	0.455	0.460	0.450	0.465	8,239,350	3,767,551	0.4573	2.476	2.449	2.476	2.422	2.503	1,530,687	2.4613	1.10%
2008-02-01	0	0.455	0.455	0.460	0.430	0.460	29,774,353	13,331,429	0.4477	2.449	2.449	2.476	2.315	2.476	5,531,409	2.4101	1.11%
2008-01-31	0	0.450	0.455	0.460	0.405	0.455	52,451,899	22,841,857	0.4355	2.422	2.449	2.476	2.180	2.449	9,744,391	2.3441	7.14%
2008-01-30	0	0.420	0.415	0.420	0.385	0.425	38,688,000	15,525,580	0.4013	2.261	2.234	2.261	2.072	2.288	7,187,366	2.1601	3.70%
2008-01-29	0	0.405	0.400	0.405	0.395	0.405	14,499,400	5,783,716	0.3989	2.180	2.153	2.180	2.126	2.180	2,693,664	2.1472	2.53%
2008-01-28	0	0.395	0.390	0.395	0.385	0.410	13,024,000	5,135,690	0.3943	2.126	2.099	2.126	2.072	2.207	2,419,568	2.1226	-3.66%
2008-01-25	0	0.410	0.405	0.410	0.400	0.415	12,214,766	4,969,024	0.4068	2.207	2.180	2.207	2.153	2.234	2,269,231	2.1897	1.23%
2008-01-24	0	0.405	0.400	0.405	0.400	0.425	17,799,348	7,321,539	0.4113	2.180	2.153	2.180	2.153	2.288	3,306,721	2.2141	-2.41%
2008-01-23	0	0.415	0.410	0.415	0.400	0.430	27,321,914	11,308,081	0.4139	2.234	2.207	2.234	2.153	2.315	5,075,801	2.2278	2.47%
2008-01-22	0	0.405	0.400	0.405	0.395	0.445	37,046,157	15,380,954	0.4152	2.180	2.153	2.180	2.126	2.395	6,882,348	2.2348	-10.99%
2008-01-21	0	0.455	0.450	0.455	0.450	0.475	13,864,000	6,412,140	0.4625	2.449	2.422	2.449	2.422	2.557	2,575,621	2.4896	-2.15%
2008-01-18	0	0.465	0.460	0.465	0.450	0.465	10,846,078	4,952,103	0.4566	2.503	2.476	2.503	2.422	2.503	2,014,959	2.4577	-1.06%
2008-01-17	0	0.470	0.460	0.470	0.450	0.470	17,710,000	8,168,160	0.4612	2.530	2.476	2.530	2.422	2.530	3,290,122	2.4826	3.30%
2008-01-16	0	0.455	0.450	0.455	0.445	0.470	38,209,000	17,421,930	0.4560	2.449	2.422	2.449	2.395	2.530	7,098,378	2.4544	-5.21%
2008-01-15	0	0.480	0.470	0.480	0.470	0.490	14,380,000	6,904,190	0.4801	2.584	2.530	2.584	2.530	2.638	2,671,483	2.5844	-2.04%
2008-01-14	0	0.490	0.480	0.490	0.480	0.500	15,310,000	7,447,500	0.4864	2.638	2.584	2.638	2.584	2.691	2,844,256	2.6184	-1.01%
2008-01-11	0	0.495	0.495	0.500	0.490	0.500	23,936,340	11,857,033	0.4954	2.664	2.664	2.691	2.638	2.691	4,446,837	2.6664	1.02%
2008-01-10	0	0.490	0.485	0.490	0.485	0.495	25,843,646	12,624,940	0.4885	2.638	2.611	2.638	2.611	2.664	4,801,172	2.6296	0.00%
2008-01-09	0	0.490	0.490	0.495	0.485	0.500	19,195,218	9,451,172	0.4924	2.638	2.638	2.664	2.611	2.691	3,566,043	2.6503	-2.00%
2008-01-08	0	0.500	0.495	0.500	0.495	0.510	17,721,484	8,864,942	0.5002	2.691	2.664	2.691	2.664	2.745	3,292,256	2.6927	-1.96%
2008-01-07	0	0.510	0.500	0.510	0.495	0.510	24,757,000	12,426,085	0.5019	2.745	2.691	2.745	2.664	2.745	4,599,297	2.7017	-1.92%
2008-01-04	0	0.520	0.520	0.530	0.510	0.540	14,505,610	7,577,997	0.5224	2.799	2.799	2.853	2.745	2.907	2,694,818	2.8121	-3.70%
2008-01-03	0	0.540	0.530	0.540	0.520	0.560	65,414,650	35,495,729	0.5426	2.907	2.853	2.907	2.799	3.014	12,152,580	2.9208	0.00%
2008-01-02	0	0.540	0.530	0.540	0.510	0.540	37,682,365	20,037,624	0.5318	2.907	2.853	2.907	2.745	2.907	7,000,541	2.8623	1.89%
2007-12-31	0	0.530	0.520	0.530	0.490	0.530	36,520,044	19,037,462	0.5213	2.853	2.799	2.853	2.638	2.853	6,784,608	2.8060	6.00%
2007-12-28	0	0.500	0.495	0.500	0.490	0.500	12,403,621	6,162,082	0.4968	2.691	2.664	2.691	2.638	2.691	2,304,316	2.6741	-1.96%
2007-12-27	0	0.510	0.500	0.510	0.500	0.550	69,213,415	36,179,546	0.5227	2.745	2.691	2.745	2.691	2.961	12,858,306	2.8137	-3.77%
2007-12-24	0	0.530	0.520	0.530	0.475	0.530	112,656,637	57,620,709	0.5115	2.853	2.799	2.853	2.557	2.853	20,929,086	2.7531	15.22%
2007-12-21	0	0.460	0.455	0.460	0.455	0.460	7,243,000	3,310,235	0.4570	2.476	2.449	2.476	2.449	2.476	1,345,588	2.4601	1.10%
2007-12-20	0	0.455	0.445	0.455	0.440	0.455	12,647,788	5,631,769	0.4453	2.449	2.395	2.449	2.368	2.449	2,349,676	2.3968	1.11%
2007-12-19	0	0.450	0.445	0.450	0.430	0.450	15,271,115	6,720,757	0.4401	2.422	2.395	2.422	2.315	2.422	2,837,032	2.3689	3.45%
2007-12-18	0	0.435	0.430	0.435	0.425	0.440	11,686,104	5,018,643	0.4295	2.342	2.315	2.342	2.288	2.368	2,171,017	2.3117	-1.14%
2007-12-17	0	0.440	0.435	0.445	0.430	0.445	14,074,436	6,153,073	0.4372	2.368	2.342	2.395	2.315	2.395	2,614,716	2.3532	-2.22%
2007-12-14	0	0.450	0.445	0.450	0.440	0.455	9,292,450	4,168,864	0.4486	2.422	2.395	2.422	2.368	2.449	1,726,330	2.4149	-1.10%
2007-12-13	0	0.455	0.450	0.455	0.450	0.465	11,377,087	5,207,228	0.4577	2.449	2.422	2.449	2.422	2.503	2,113,609	2.4637	-1.09%
2007-12-12	0	0.460	0.455	0.460	0.450	0.460	3,040,087	1,384,398	0.4554	2.476	2.449	2.476	2.422	2.476	564,780	2.4512	0.00%
2007-12-11	0	0.460	0.455	0.460	0.455	0.460	8,753,724	4,007,453	0.4578	2.476	2.449	2.476	2.449	2.476	1,626,246	2.4642	0.00%
2007-12-10	0	0.460	0.455	0.460	0.455	0.470	10,831,000	4,966,580	0.4586	2.476	2.449	2.476	2.449	2.530	2,012,158	2.4683	-2.13%
2007-12-07	0	0.470	0.465	0.470	0.460	0.475	9,299,000	4,336,295	0.4663	2.530	2.503	2.530	2.476	2.557	1,727,546	2.5101	-1.05%
2007-12-06	0	0.475	0.465	0.470	0.465	0.475	7,458,000	3,520,670	0.4721	2.557	2.503	2.530	2.503	2.557	1,385,530	2.5410	0.00%
2007-12-05	0	0.475	0.470	0.475	0.465	0.480	10,142,610	4,783,565	0.4716	2.557	2.530	2.557	2.503	2.584	1,884,270	2.5387	-1.04%
2007-12-04	0	0.480	0.470	0.480	0.470	0.480	8,326,000	3,961,410	0.4758	2.584	2.530	2.584	2.530	2.584	1,546,785	2.5611	2.13%
2007-12-03	0	0.470	0.465	0.475	0.465	0.480	21,181,000	9,969,510	0.4707	2.530	2.503	2.557	2.503	2.584	3,934,956	2.5336	0.00%
2007-11-30	0	0.470	0.465	0.470	0.460	0.470	6,184,000	2,869,540	0.4640	2.530	2.503	2.530	2.476	2.530	1,148,849	2.4978	0.00%
2007-11-29	0	0.470	0.465	0.470	0.460	0.470	10,836,000	5,048,870	0.4659	2.530	2.503	2.530	2.476	2.530	2,013,087	2.5080	2.17%
2007-11-28	0	0.460	0.455	0.460	0.450	0.460	12,331,043	5,592,498	0.4535	2.476	2.449	2.476	2.422	2.476	2,290,832	2.4413	0.00%
2007-11-27	0	0.460	0.455	0.460	0.450	0.460	13,449,087	6,083,068	0.4523	2.476	2.449	2.476	2.422	2.476	2,498,540	2.4346	-1.08%
2007-11-26	0	0.465	0.460	0.465	0.455	0.470	6,204,842	2,881,531	0.4644	2.503	2.476	2.503	2.449	2.530	1,152,721	2.4998	0.00%
2007-11-23	0	0.465	0.460	0.465	0.450	0.470	12,922,000	5,947,630	0.4603	2.503	2.476	2.503	2.422	2.530	2,400,619	2.4775	3.33%
2007-11-22	0	0.450	0.450	0.455	0.435	0.455	28,540,174	12,677,753	0.4442	2.422	2.422	2.449	2.342	2.449	5,302,127	2.3911	-1.10%
2007-11-21	0	0.455	0.450	0.455	0.450	0.465	16,915,000	7,669,500	0.4534	2.449	2.422	2.449	2.422	2.503	3,142,429	2.4406	-1.09%
2007-11-20	0	0.460	0.460	0.465	0.455	0.470	35,277,000	16,243,340	0.4605	2.476	2.476	2.503	2.449	2.530	6,553,678	2.4785	-4.17%
2007-11-19	0	0.480	0.475	0.480	0.475	0.490	9,717,218	4,629,784	0.4765	2.584	2.557	2.584	2.557	2.638	1,805,242	2.5646	-1.03%
2007-11-16	0	0.485	0.480	0.485	0.480	0.490	11,688,000	5,640,580	0.4826	2.611	2.584	2.611	2.584	2.638	2,171,369	2.5977	-1.02%
2007-11-15	0	0.490	0.485	0.490	0.485	0.500	8,654,044	4,252,981	0.4914	2.638	2.611	2.638	2.611	2.691	1,607,728	2.6453	-2.00%
2007-11-14	0	0.500	0.495	0.500	0.485	0.500	15,104,000	7,424,800	0.4916	2.691	2.664	2.691	2.611	2.691	2,805,986	2.6461	3.09%
2007-11-13	0	0.485	0.480	0.485	0.475	0.490	15,587,218	7,506,570	0.4816	2.611	2.584	2.611	2.557	2.638	2,895,757	2.5923	0.00%
2007-11-12	0	0.485	0.480	0.485	0.480	0.510	26,986,000	13,181,035	0.4884	2.611	2.584	2.611	2.584	2.745	5,013,396	2.6292	-4.90%
2007-11-09	0	0.510	0.500	0.510	0.500	0.520	25,736,131	13,048,392	0.5070	2.745	2.691	2.745	2.691	2.799	4,781,198	2.7291	-1.92%
2007-11-08	0	0.520	0.510	0.520	0.510	0.540	48,088,826	25,158,989	0.5232	2.799	2.745	2.799	2.745	2.907	8,933,829	2.8161	-3.70%
2007-11-07	0	0.540	0.530	0.540	0.530	0.550	14,129,017	7,597,449	0.5377	2.907	2.853	2.907	2.853	2.961	2,624,856	2.8944	-1.82%
2007-11-06	0	0.550	0.540	0.550	0.500	0.550	53,684,954	28,653,697	0.5337	2.961	2.907	2.961	2.691	2.961	9,973,465	2.8730	5.77%
2007-11-05	0	0.520	0.510	0.520	0.510	0.540	31,174,066	16,298,795	0.5228	2.799	2.745	2.799	2.745	2.907	5,791,445	2.8143	-3.70%
2007-11-02	0	0.540	0.530	0.540	0.520	0.540	23,018,282	12,179,353	0.5291	2.907	2.853	2.907	2.799	2.907	4,276,282	2.8481	0.00%
2007-11-01	0	0.540	0.530	0.540	0.520	0.550	49,100,871	26,320,616	0.5361	2.907	2.853	2.907	2.799	2.961	9,121,845	2.8854	0.00%
2007-10-31	0	0.540	0.530	0.540	0.530	0.570	70,875,927	38,796,717	0.5474	2.907	2.853	2.907	2.853	3.068	13,167,163	2.9465	-3.57%
2007-10-30	0	0.560	0.550	0.560	0.520	0.560	125,063,436	67,962,710	0.5434	3.014	2.961	3.014	2.799	3.014	23,233,992	2.9251	9.80%
2007-10-29	0	0.510	0.500	0.510	0.495	0.510	31,565,008	15,872,654	0.5029	2.745	2.691	2.745	2.664	2.745	5,864,073	2.7068	0.00%
2007-10-26	0	0.510	0.500	0.510	0.500	0.510	21,950,008	11,137,804	0.5074	2.745	2.691	2.745	2.691	2.745	4,077,821	2.7313	3.03%
2007-10-25	0	0.495	0.495	0.500	0.490	0.510	19,694,000	9,808,960	0.4981	2.664	2.664	2.691	2.638	2.745	3,658,705	2.6810	-2.94%
2007-10-24	0	0.510	0.500	0.510	0.495	0.520	29,840,000	15,012,955	0.5031	2.745	2.691	2.745	2.664	2.799	5,543,605	2.7082	0.00%
2007-10-23	0	0.510	0.500	0.510	0.500	0.520	9,333,000	4,729,700	0.5068	2.745	2.691	2.745	2.691	2.799	1,733,863	2.7278	0.00%
2007-10-22	0	0.510	0.500	0.510	0.485	0.520	63,593,000	31,746,945	0.4992	2.745	2.691	2.745	2.611	2.799	11,814,158	2.6872	-3.77%
2007-10-18	0	0.530	0.520	0.530	0.520	0.540	29,389,090	15,453,775	0.5258	2.853	2.799	2.853	2.799	2.907	5,459,836	2.8304	-1.85%
2007-10-17	0	0.540	0.530	0.540	0.520	0.550	23,068,305	12,258,117	0.5314	2.907	2.853	2.907	2.799	2.961	4,285,576	2.8603	3.85%
2007-10-16	0	0.520	0.510	0.520	0.510	0.530	37,332,026	19,327,123	0.5177	2.799	2.745	2.799	2.745	2.853	6,935,456	2.7867	-1.89%
2007-10-15	0	0.530	0.520	0.530	0.510	0.550	32,843,523	17,170,125	0.5228	2.853	2.799	2.853	2.745	2.961	6,101,593	2.8140	-1.85%
2007-10-12	0	0.540	0.530	0.540	0.520	0.550	37,312,157	19,991,779	0.5358	2.907	2.853	2.907	2.799	2.961	6,931,765	2.8841	-3.57%
2007-10-11	0	0.560	0.550	0.560	0.540	0.580	48,073,156	26,603,298	0.5534	3.014	2.961	3.014	2.907	3.122	8,930,918	2.9788	-1.75%
2007-10-10	0	0.570	0.560	0.570	0.550	0.590	124,087,080	70,939,521	0.5717	3.068	3.014	3.068	2.961	3.176	23,052,606	3.0773	5.56%
2007-10-09	0	0.540	0.540	0.550	0.520	0.560	61,680,021	33,017,325	0.5353	2.907	2.907	2.961	2.799	3.014	11,458,770	2.8814	1.89%
2007-10-08	0	0.530	0.520	0.530	0.520	0.540	41,376,495	21,874,493	0.5287	2.853	2.799	2.853	2.799	2.907	7,686,828	2.8457	1.92%
2007-10-05	0	0.520	0.510	0.520	0.510	0.560	70,248,156	36,878,336	0.5250	2.799	2.745	2.799	2.745	3.014	13,050,538	2.8258	-3.70%
2007-10-04	0	0.540	0.530	0.540	0.520	0.580	104,090,458	57,577,967	0.5532	2.907	2.853	2.907	2.799	3.122	19,337,681	2.9775	1.89%
2007-10-03	0	0.530	0.520	0.530	0.470	0.550	228,038,330	117,855,954	0.5168	2.853	2.799	2.853	2.530	2.961	42,364,426	2.7820	13.98%
2007-10-02	0	0.465	0.460	0.465	0.460	0.470	22,996,926	10,723,314	0.4663	2.503	2.476	2.503	2.476	2.530	4,272,315	2.5100	0.00%
2007-09-28	0	0.465	0.460	0.465	0.450	0.465	40,821,043	18,619,413	0.4561	2.503	2.476	2.503	2.422	2.503	7,583,638	2.4552	2.20%
2007-09-27	0	0.455	0.450	0.455	0.450	0.460	32,789,009	14,870,574	0.4535	2.449	2.422	2.449	2.422	2.476	6,091,465	2.4412	0.00%
2007-09-25	0	0.455	0.450	0.455	0.450	0.460	33,663,693	15,242,049	0.4528	2.449	2.422	2.449	2.422	2.476	6,253,962	2.4372	0.00%
2007-09-24	0	0.455	0.450	0.455	0.445	0.465	48,660,422	22,138,321	0.4550	2.449	2.422	2.449	2.395	2.503	9,040,019	2.4489	-2.15%
2007-09-21	0	0.465	0.460	0.465	0.460	0.475	25,115,464	11,624,072	0.4628	2.503	2.476	2.503	2.476	2.557	4,665,892	2.4913	-2.11%
2007-09-20	0	0.475	0.470	0.475	0.460	0.475	37,513,004	17,585,606	0.4688	2.557	2.530	2.557	2.476	2.557	6,969,078	2.5234	2.15%
2007-09-19	0	0.465	0.460	0.465	0.455	0.480	45,584,000	21,068,590	0.4622	2.503	2.476	2.503	2.449	2.584	8,468,489	2.4879	-1.06%
2007-09-18	0	0.470	0.465	0.470	0.455	0.475	31,623,526	14,799,222	0.4680	2.530	2.503	2.530	2.449	2.557	5,874,944	2.5190	2.17%
2007-09-17	0	0.460	0.455	0.460	0.455	0.465	21,635,000	9,924,585	0.4587	2.476	2.449	2.476	2.449	2.503	4,019,300	2.4692	-1.08%
2007-09-14	0	0.465	0.460	0.465	0.460	0.470	16,256,083	7,526,520	0.4630	2.503	2.476	2.503	2.476	2.530	3,020,017	2.4922	0.00%
2007-09-13	0	0.465	0.460	0.465	0.455	0.475	32,003,000	14,818,290	0.4630	2.503	2.476	2.503	2.449	2.557	5,945,442	2.4924	0.00%
2007-09-12	0	0.465	0.460	0.465	0.460	0.470	20,681,178	9,578,240	0.4631	2.503	2.476	2.503	2.476	2.530	3,842,101	2.4930	-1.06%
2007-09-11	0	0.470	0.465	0.470	0.460	0.475	20,954,780	9,791,111	0.4672	2.530	2.503	2.530	2.476	2.557	3,892,930	2.5151	0.00%
2007-09-10	0	0.470	0.465	0.470	0.460	0.475	20,225,516	9,448,925	0.4672	2.530	2.503	2.530	2.476	2.557	3,757,449	2.5147	0.00%
2007-09-07	0	0.470	0.465	0.470	0.465	0.480	15,275,990	7,182,176	0.4702	2.530	2.503	2.530	2.503	2.584	2,837,938	2.5308	-1.05%
2007-09-06	0	0.475	0.470	0.475	0.465	0.485	36,771,017	17,338,493	0.4715	2.557	2.530	2.557	2.503	2.611	6,831,233	2.5381	-1.04%
2007-09-05	0	0.480	0.475	0.480	0.475	0.490	20,276,801	9,721,631	0.4794	2.584	2.557	2.584	2.557	2.638	3,766,976	2.5808	-1.03%
2007-09-04	0	0.485	0.480	0.485	0.480	0.510	41,839,000	20,591,605	0.4922	2.611	2.584	2.611	2.584	2.745	7,772,751	2.6492	-2.02%
2007-09-03	0	0.495	0.490	0.495	0.475	0.500	44,613,000	21,741,815	0.4873	2.664	2.638	2.664	2.557	2.691	8,288,098	2.6233	3.13%
2007-08-31	0	0.480	0.475	0.480	0.470	0.485	12,272,218	5,881,940	0.4793	2.584	2.557	2.584	2.530	2.611	2,279,904	2.5799	0.00%
2007-08-30	0	0.480	0.475	0.480	0.475	0.495	25,502,314	12,359,134	0.4846	2.584	2.557	2.584	2.557	2.664	4,737,760	2.6086	1.05%
2007-08-29	0	0.475	0.470	0.475	0.460	0.475	32,179,753	15,076,390	0.4685	2.557	2.530	2.557	2.476	2.557	5,978,279	2.5219	-4.04%
2007-08-28	0	0.495	0.490	0.495	0.490	0.520	48,377,218	24,116,490	0.4985	2.664	2.638	2.664	2.638	2.799	8,987,406	2.6834	-4.81%
2007-08-27	0	0.520	0.510	0.520	0.485	0.520	78,983,405	39,676,404	0.5023	2.799	2.745	2.799	2.611	2.799	14,673,352	2.7040	8.33%
2007-08-24	0	0.480	0.475	0.480	0.470	0.485	56,165,851	26,845,018	0.4780	2.584	2.557	2.584	2.530	2.611	10,434,360	2.5728	-1.03%
2007-08-23	0	0.485	0.480	0.485	0.475	0.495	52,085,761	25,240,345	0.4846	2.611	2.584	2.611	2.557	2.664	9,676,370	2.6085	2.11%
2007-08-22	0	0.475	0.470	0.475	0.465	0.480	32,486,009	15,341,709	0.4723	2.557	2.530	2.557	2.503	2.584	6,035,175	2.5420	1.06%
2007-08-21	0	0.470	0.465	0.470	0.460	0.495	54,462,426	25,852,123	0.4747	2.530	2.503	2.530	2.476	2.664	10,117,902	2.5551	2.17%
2007-08-20	0	0.460	0.455	0.460	0.455	0.475	32,345,000	14,928,250	0.4615	2.476	2.449	2.476	2.449	2.557	6,008,978	2.4843	2.22%
2007-08-17	0	0.450	0.445	0.450	0.425	0.470	52,284,713	23,268,858	0.4450	2.422	2.395	2.422	2.288	2.530	9,713,331	2.3956	-4.26%
2007-08-16	0	0.470	0.470	0.475	0.460	0.490	22,077,144	10,374,413	0.4699	2.530	2.530	2.557	2.476	2.638	4,101,440	2.5295	-5.05%
2007-08-15	0	0.495	0.490	0.495	0.485	0.500	12,413,515	6,096,816	0.4911	2.664	2.638	2.664	2.611	2.691	2,306,154	2.6437	-2.94%
2007-08-14	0	0.510	0.500	0.510	0.495	0.510	12,765,140	6,359,946	0.4982	2.745	2.691	2.745	2.664	2.745	2,371,478	2.6818	0.00%
2007-08-13	0	0.510	0.500	0.510	0.470	0.510	43,451,298	21,013,353	0.4836	2.745	2.691	2.745	2.530	2.745	8,072,280	2.6031	9.68%
2007-08-10	0	0.465	0.460	0.465	0.460	0.490	53,388,090	25,268,021	0.4733	2.503	2.476	2.503	2.476	2.638	9,918,314	2.5476	-8.82%
2007-08-09	0	0.510	0.510	0.520	0.500	0.530	61,740,078	31,637,081	0.5124	2.745	2.745	2.799	2.691	2.853	11,469,927	2.7583	0.00%
2007-08-08	0	0.510	0.500	0.510	0.485	0.510	46,686,073	23,254,129	0.4981	2.745	2.691	2.745	2.611	2.745	8,673,229	2.6811	6.25%
2007-08-07	0	0.480	0.475	0.480	0.475	0.510	44,749,094	21,998,779	0.4916	2.584	2.557	2.584	2.557	2.745	8,313,382	2.6462	-2.04%
2007-08-06	0	0.490	0.485	0.490	0.485	0.510	69,857,214	34,526,543	0.4942	2.638	2.611	2.638	2.611	2.745	12,977,909	2.6604	-5.77%
2007-08-03	0	0.520	0.520	0.530	0.500	0.560	80,445,028	41,912,162	0.5210	2.799	2.799	2.853	2.691	3.014	14,944,888	2.8044	-5.45%
2007-08-02	0	0.550	0.540	0.550	0.530	0.580	54,763,199	30,214,643	0.5517	2.961	2.907	2.961	2.853	3.122	10,173,779	2.9699	-3.51%
2007-08-01	0	0.570	0.560	0.570	0.560	0.600	50,357,283	28,862,427	0.5732	3.068	3.014	3.068	3.014	3.230	9,355,258	3.0852	-5.00%
2007-07-31	0	0.600	0.590	0.600	0.590	0.610	24,906,456	14,930,276	0.5995	3.230	3.176	3.230	3.176	3.283	4,627,063	3.2267	-1.64%
2007-07-30	0	0.610	0.600	0.610	0.580	0.620	69,632,886	41,776,463	0.6000	3.283	3.230	3.283	3.122	3.337	12,936,234	3.2294	3.39%
2007-07-27	0	0.590	0.580	0.590	0.570	0.590	51,733,398	30,016,764	0.5802	3.176	3.122	3.176	3.068	3.176	9,610,909	3.1232	-3.28%
2007-07-26	0	0.610	0.600	0.610	0.590	0.620	52,062,016	31,400,061	0.6031	3.283	3.230	3.283	3.176	3.337	9,671,959	3.2465	3.39%
2007-07-25	0	0.590	0.580	0.590	0.570	0.600	25,098,369	14,689,557	0.5853	3.176	3.122	3.176	3.068	3.230	4,662,716	3.1504	-1.67%
2007-07-24	0	0.600	0.580	0.590	0.580	0.610	40,012,389	23,572,447	0.5891	3.230	3.122	3.176	3.122	3.283	7,433,408	3.1711	0.00%
2007-07-23	0	0.600	0.590	0.600	0.590	0.620	47,011,484	28,269,111	0.6013	3.230	3.176	3.230	3.176	3.337	8,733,683	3.2368	-3.23%
2007-07-20	0	0.620	0.610	0.620	0.590	0.620	47,347,792	28,634,594	0.6048	3.337	3.283	3.337	3.176	3.337	8,796,162	3.2554	3.33%
2007-07-19	0	0.600	0.590	0.600	0.580	0.610	70,530,240	41,755,166	0.5920	3.230	3.176	3.230	3.122	3.283	13,102,942	3.1867	3.45%
2007-07-18	0	0.580	0.570	0.580	0.550	0.610	110,354,810	64,135,601	0.5812	3.122	3.068	3.122	2.961	3.283	20,501,458	3.1283	-4.92%
2007-07-17	0	0.610	0.600	0.610	0.600	0.640	78,782,190	48,468,907	0.6152	3.283	3.230	3.283	3.230	3.445	14,635,970	3.3116	-3.17%
2007-07-16	0	0.630	0.620	0.630	0.620	0.650	52,293,261	32,895,489	0.6291	3.391	3.337	3.391	3.337	3.499	9,714,919	3.3861	-1.56%
2007-07-13	0	0.640	0.640	0.650	0.640	0.670	42,414,000	27,739,180	0.6540	3.445	3.445	3.499	3.445	3.606	7,879,573	3.5204	-5.88%
2007-07-12	0	0.680	0.670	0.680	0.670	0.710	27,536,000	18,829,200	0.6838	3.660	3.606	3.660	3.606	3.822	5,115,573	3.6808	-1.45%
2007-07-11	0	0.690	0.680	0.690	0.630	0.710	72,913,000	49,667,830	0.6812	3.714	3.660	3.714	3.391	3.822	13,545,606	3.6667	7.81%
2007-07-10	0	0.640	0.630	0.640	0.620	0.650	22,788,000	14,461,000	0.6346	3.445	3.391	3.445	3.337	3.499	4,233,501	3.4158	-1.54%
2007-07-09	0	0.650	0.640	0.650	0.610	0.650	38,920,000	24,528,540	0.6302	3.499	3.445	3.499	3.283	3.499	7,230,466	3.3924	3.17%
2007-07-06	0	0.630	0.620	0.630	0.620	0.640	45,545,000	28,734,960	0.6309	3.391	3.337	3.391	3.337	3.445	8,461,243	3.3961	0.00%
2007-07-05	0	0.630	0.620	0.630	0.620	0.650	34,298,000	21,693,260	0.6325	3.391	3.337	3.391	3.337	3.499	6,371,802	3.4046	0.00%
2007-07-04	0	0.630	0.620	0.630	0.600	0.640	53,609,615	33,370,084	0.6225	3.391	3.337	3.391	3.230	3.445	9,959,468	3.3506	5.00%
2007-07-03	0	0.600	0.590	0.600	0.580	0.630	68,152,000	41,054,240	0.6024	3.230	3.176	3.230	3.122	3.391	12,661,119	3.2425	-3.23%
2007-06-29	0	0.620	0.620	0.630	0.620	0.650	28,658,000	18,061,720	0.6303	3.337	3.337	3.391	3.337	3.499	5,324,016	3.3925	-3.12%
2007-06-28	0	0.640	0.630	0.640	0.630	0.650	36,180,000	23,176,820	0.6406	3.445	3.391	3.445	3.391	3.499	6,721,435	3.4482	0.00%
2007-06-27	0	0.640	0.630	0.640	0.620	0.670	37,704,800	24,107,730	0.6394	3.445	3.391	3.445	3.337	3.606	7,004,709	3.4416	-3.03%
2007-06-26	0	0.660	0.650	0.660	0.640	0.720	101,008,000	67,238,140	0.6657	3.553	3.499	3.553	3.445	3.876	18,765,029	3.5832	-9.59%
2007-06-25	0	0.730	0.720	0.730	0.720	0.780	31,047,000	22,835,520	0.7355	3.929	3.876	3.929	3.876	4.199	5,767,839	3.9591	-3.95%
2007-06-22	0	0.760	0.760	0.770	0.760	0.790	31,442,000	24,210,400	0.7700	4.091	4.091	4.145	4.091	4.252	5,841,221	4.1447	-2.56%
2007-06-21	0	0.780	0.770	0.780	0.760	0.810	43,394,400	34,036,506	0.7844	4.199	4.145	4.199	4.091	4.360	8,061,710	4.2220	-1.27%
2007-06-20	0	0.790	0.790	0.800	0.780	0.840	69,316,000	56,279,500	0.8119	4.252	4.252	4.306	4.199	4.522	12,877,364	4.3704	-2.47%
2007-06-18	0	0.810	0.800	0.810	0.710	0.820	115,801,635	88,924,499	0.7679	4.360	4.306	4.360	3.822	4.414	21,513,356	4.1335	15.71%
2007-06-15	0	0.700	0.690	0.700	0.660	0.710	45,104,000	30,915,040	0.6854	3.768	3.714	3.768	3.553	3.822	8,379,315	3.6894	2.94%
2007-06-14	0	0.680	0.680	0.690	0.670	0.720	62,951,900	44,063,173	0.6999	3.660	3.660	3.714	3.606	3.876	11,695,056	3.7677	2.00%
2007-06-13	0	0.800	0.790	0.800	0.780	0.820	51,732,000	41,415,000	0.8006	3.589	3.544	3.589	3.499	3.678	11,532,779	3.5911	-2.44%
2007-06-12	0	0.820	0.810	0.820	0.800	0.850	73,382,000	60,379,520	0.8228	3.678	3.633	3.678	3.589	3.813	16,359,283	3.6908	3.80%
2007-06-11	0	0.790	0.790	0.800	0.790	0.880	123,223,000	101,514,680	0.8238	3.544	3.544	3.589	3.544	3.947	27,470,496	3.6954	-5.95%
2007-06-08	0	0.840	0.830	0.840	0.790	0.900	230,011,180	194,870,790	0.8472	3.768	3.723	3.768	3.544	4.037	51,277,125	3.8003	-1.18%
2007-06-07	0	0.850	0.840	0.850	0.700	0.860	381,035,000	303,761,380	0.7972	3.813	3.768	3.813	3.140	3.858	84,945,346	3.5760	19.72%
2007-06-06	0	0.710	0.710	0.720	0.660	0.720	182,330,000	126,970,160	0.6964	3.185	3.185	3.230	2.961	3.230	40,647,407	3.1237	7.58%
2007-06-05	0	0.660	0.650	0.660	0.620	0.670	63,630,100	40,989,206	0.6442	2.961	2.916	2.961	2.781	3.005	14,185,261	2.8896	4.76%
2007-06-04	0	0.630	0.630	0.640	0.630	0.680	45,910,000	30,059,700	0.6548	2.826	2.826	2.871	2.826	3.050	10,234,862	2.9370	-5.97%
2007-06-01	0	0.670	0.660	0.670	0.640	0.690	87,242,000	57,637,160	0.6607	3.005	2.961	3.005	2.871	3.095	19,449,137	2.9635	-1.47%
2007-05-31	0	0.680	0.680	0.690	0.630	0.710	162,981,964	110,466,477	0.6778	3.050	3.050	3.095	2.826	3.185	36,334,088	3.0403	9.68%
2007-05-30	0	0.620	0.620	0.630	0.600	0.640	63,728,000	39,679,420	0.6226	2.781	2.781	2.826	2.691	2.871	14,207,086	2.7929	-4.62%
2007-05-29	0	0.650	0.650	0.660	0.620	0.680	136,480,000	89,001,420	0.6521	2.916	2.916	2.961	2.781	3.050	30,425,921	2.9252	6.56%
2007-05-28	0	0.610	0.600	0.610	0.560	0.610	130,418,000	77,159,300	0.5916	2.736	2.691	2.736	2.512	2.736	29,074,500	2.6538	8.93%
2007-05-25	0	0.560	0.550	0.560	0.550	0.570	69,400,000	38,871,740	0.5601	2.512	2.467	2.512	2.467	2.557	15,471,563	2.5125	-1.75%
2007-05-23	0	0.570	0.560	0.570	0.550	0.570	40,756,800	22,853,568	0.5607	2.557	2.512	2.557	2.467	2.557	9,086,043	2.5152	0.00%
2007-05-22	0	0.570	0.560	0.570	0.570	0.650	96,578,000	57,532,520	0.5957	2.557	2.512	2.557	2.557	2.916	21,530,441	2.6721	3.64%
2007-05-21	1	-	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
2007-05-18	0	0.550	0.550	0.560	0.540	0.560	27,478,000	15,142,740	0.5511	2.467	2.467	2.512	2.422	2.512	6,125,758	2.4720	0.00%
2007-05-17	0	0.550	0.540	0.560	0.540	0.570	53,118,000	29,324,600	0.5521	2.467	2.422	2.512	2.422	2.557	11,841,765	2.4764	0.00%
2007-05-16	0	0.550	0.550	0.560	0.530	0.590	95,824,400	53,404,222	0.5573	2.467	2.467	2.512	2.377	2.647	21,362,439	2.4999	-14.06%
2007-05-15	1	-	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
2007-05-14	0	0.640	0.630	0.640	0.600	0.650	69,758,000	43,405,820	0.6222	2.871	2.826	2.871	2.691	2.916	15,551,373	2.7911	10.34%
2007-05-11	0	0.580	0.580	0.590	0.580	0.600	25,998,000	15,232,160	0.5859	2.602	2.602	2.647	2.602	2.691	5,795,817	2.6281	-4.92%
2007-05-10	0	0.610	0.590	0.610	0.590	0.620	34,448,000	20,773,660	0.6030	2.736	2.647	2.736	2.647	2.781	7,679,602	2.7050	0.00%
2007-05-09	0	0.610	0.600	0.610	0.590	0.610	16,934,000	10,207,880	0.6028	2.736	2.691	2.736	2.647	2.736	3,775,151	2.7040	0.00%
2007-05-08	0	0.610	0.600	0.610	0.580	0.620	43,056,000	26,199,320	0.6085	2.736	2.691	2.736	2.602	2.781	9,598,611	2.7295	1.67%
2007-05-07	0	0.600	0.590	0.600	0.590	0.610	25,020,000	14,905,020	0.5957	2.691	2.647	2.691	2.647	2.736	5,577,788	2.6722	-1.64%
2007-05-04	0	0.610	0.600	0.610	0.590	0.620	37,072,000	22,293,080	0.6013	2.736	2.691	2.736	2.647	2.781	8,264,579	2.6974	0.00%
2007-05-03	0	0.610	0.610	0.620	0.600	0.650	53,522,000	32,967,040	0.6160	2.736	2.736	2.781	2.691	2.916	11,931,830	2.7629	-6.15%
2007-05-02	0	0.650	0.640	0.650	0.610	0.670	48,476,000	31,014,360	0.6398	2.916	2.871	2.916	2.736	3.005	10,806,909	2.8699	-2.99%
2007-04-30	0	0.670	0.660	0.670	0.660	0.720	27,834,000	19,018,060	0.6833	3.005	2.961	3.005	2.961	3.230	6,205,122	3.0649	-5.63%
2007-04-27	0	0.710	0.700	0.710	0.700	0.720	12,504,000	8,897,720	0.7116	3.185	3.140	3.185	3.140	3.230	2,787,557	3.1919	-1.39%
2007-04-26	0	0.720	0.720	0.730	0.700	0.740	30,550,000	22,104,640	0.7236	3.230	3.230	3.275	3.140	3.319	6,810,609	3.2456	-1.37%
2007-04-25	0	0.730	0.720	0.730	0.650	0.750	117,796,000	80,647,420	0.6846	3.275	3.230	3.275	2.916	3.364	26,260,637	3.0710	2.82%
2007-04-24	0	0.710	0.700	0.710	0.700	0.750	67,862,000	49,549,360	0.7301	3.185	3.140	3.185	3.140	3.364	15,128,692	3.2752	-2.74%
2007-04-23	0	0.730	0.730	0.740	0.640	0.770	177,539,000	127,123,510	0.7160	3.275	3.275	3.319	2.871	3.454	39,579,334	3.2119	15.87%
2007-04-20	0	0.630	0.620	0.630	0.580	0.640	78,226,000	48,346,780	0.6180	2.826	2.781	2.826	2.602	2.871	17,439,171	2.7723	6.78%
2007-04-19	0	0.590	0.590	0.600	0.570	0.600	24,732,000	14,577,420	0.5894	2.647	2.647	2.691	2.557	2.691	5,513,583	2.6439	1.72%
2007-04-18	0	0.580	0.570	0.580	0.560	0.580	9,034,000	5,170,440	0.5723	2.602	2.557	2.602	2.512	2.602	2,013,978	2.5673	0.00%
2007-04-17	0	0.580	0.570	0.580	0.560	0.580	4,170,000	2,393,860	0.5741	2.602	2.557	2.602	2.512	2.602	929,631	2.5751	0.00%
2007-04-16	0	0.580	0.570	0.580	0.570	0.580	5,188,000	2,978,340	0.5741	2.602	2.557	2.602	2.557	2.602	1,156,577	2.5751	0.00%
2007-04-13	0	0.580	0.570	0.580	0.570	0.590	6,994,000	4,049,080	0.5789	2.602	2.557	2.602	2.557	2.647	1,559,195	2.5969	0.00%
2007-04-12	0	0.580	0.570	0.580	0.550	0.580	9,274,300	5,259,496	0.5671	2.602	2.557	2.602	2.467	2.602	2,067,549	2.5438	3.57%
2007-04-11	0	0.560	0.550	0.560	0.550	0.570	9,390,000	5,248,040	0.5589	2.512	2.467	2.512	2.467	2.557	2,093,343	2.5070	-1.75%
2007-04-10	0	0.570	0.560	0.570	0.550	0.580	17,130,000	9,586,640	0.5596	2.557	2.512	2.557	2.467	2.602	3,818,845	2.5104	-1.72%
2007-04-04	0	0.580	0.570	0.580	0.560	0.580	20,344,000	11,651,400	0.5727	2.602	2.557	2.602	2.512	2.602	4,535,353	2.5690	-1.69%
2007-04-03	0	0.590	0.580	0.590	0.580	0.610	18,694,000	11,132,620	0.5955	2.647	2.602	2.647	2.602	2.736	4,167,513	2.6713	-1.67%
2007-04-02	0	0.600	0.590	0.600	0.590	0.610	3,158,000	1,887,780	0.5978	2.691	2.647	2.691	2.647	2.736	704,023	2.6814	0.00%
2007-03-30	0	0.600	0.590	0.600	0.590	0.610	7,374,000	4,424,000	0.5999	2.691	2.647	2.691	2.647	2.736	1,643,909	2.6911	0.00%
2007-03-29	0	0.600	0.590	0.600	0.590	0.610	9,314,000	5,559,840	0.5969	2.691	2.647	2.691	2.647	2.736	2,076,400	2.6776	0.00%
2007-03-28	0	0.600	0.590	0.600	0.580	0.610	14,108,000	8,385,160	0.5944	2.691	2.647	2.691	2.602	2.736	3,145,141	2.6661	-1.64%
2007-03-27	0	0.610	0.600	0.610	0.600	0.620	13,412,000	8,182,880	0.6101	2.736	2.691	2.736	2.691	2.781	2,989,980	2.7368	-1.61%
2007-03-26	0	0.620	0.610	0.620	0.590	0.630	37,392,000	22,897,900	0.6124	2.781	2.736	2.781	2.647	2.826	8,335,918	2.7469	5.08%
2007-03-23	0	0.590	0.580	0.590	0.580	0.590	3,518,122	2,072,466	0.5891	2.647	2.602	2.647	2.602	2.647	784,306	2.6424	1.72%
2007-03-22	0	0.580	0.580	0.590	0.580	0.600	8,456,000	4,963,240	0.5869	2.602	2.602	2.647	2.602	2.691	1,885,123	2.6328	-1.69%
2007-03-21	0	0.590	0.580	0.590	0.570	0.590	9,660,000	5,617,540	0.5815	2.647	2.602	2.647	2.557	2.647	2,153,535	2.6085	0.00%
2007-03-20	0	0.590	0.580	0.590	0.580	0.590	8,756,000	5,115,380	0.5842	2.647	2.602	2.647	2.602	2.647	1,952,003	2.6206	0.00%
2007-03-19	0	0.590	0.580	0.590	0.570	0.590	9,945,207	5,793,602	0.5826	2.647	2.602	2.647	2.557	2.647	2,217,117	2.6131	0.00%
2007-03-16	0	0.590	0.580	0.590	0.580	0.600	10,162,262	5,972,351	0.5877	2.647	2.602	2.647	2.602	2.691	2,265,505	2.6362	-3.28%
2007-03-15	0	0.610	0.600	0.610	0.590	0.620	8,408,000	5,033,660	0.5987	2.736	2.691	2.736	2.647	2.781	1,874,422	2.6854	0.00%
2007-03-14	0	0.610	0.600	0.610	0.580	0.610	23,556,000	14,167,980	0.6015	2.736	2.691	2.736	2.602	2.736	5,251,414	2.6979	-1.61%
2007-03-13	0	0.620	0.610	0.620	0.600	0.620	35,090,000	21,303,520	0.6071	2.781	2.736	2.781	2.691	2.781	7,822,725	2.7233	1.64%
2007-03-12	0	0.610	0.600	0.610	0.560	0.610	35,858,000	21,120,660	0.5890	2.736	2.691	2.736	2.512	2.736	7,993,938	2.6421	8.93%
2007-03-09	0	0.560	0.550	0.560	0.540	0.560	7,352,000	4,049,400	0.5508	2.512	2.467	2.512	2.422	2.512	1,639,005	2.4706	0.00%
2007-03-08	0	0.560	0.550	0.560	0.530	0.560	9,374,000	5,109,620	0.5451	2.512	2.467	2.512	2.377	2.512	2,089,776	2.4451	5.66%
2007-03-07	0	0.530	0.530	0.540	0.530	0.550	22,022,000	11,961,440	0.5432	2.377	2.377	2.422	2.377	2.467	4,909,435	2.4364	-1.85%
2007-03-06	0	0.540	0.530	0.540	0.510	0.550	41,842,000	22,166,720	0.5298	2.422	2.377	2.422	2.288	2.467	9,327,970	2.3764	0.00%
2007-03-05	0	0.540	0.530	0.540	0.530	0.570	28,664,000	15,509,720	0.5411	2.422	2.377	2.422	2.377	2.557	6,390,157	2.4271	-8.47%
2007-03-02	0	0.590	0.580	0.590	0.570	0.600	14,369,000	8,399,400	0.5846	2.647	2.602	2.647	2.557	2.691	3,203,327	2.6221	0.00%
2007-03-01	0	0.590	0.580	0.590	0.580	0.620	27,064,529	16,126,152	0.5958	2.647	2.602	2.647	2.602	2.781	6,033,582	2.6727	0.00%
2007-02-28	0	0.590	0.580	0.590	0.570	0.600	51,997,000	30,379,280	0.5843	2.647	2.602	2.647	2.557	2.691	11,591,857	2.6207	-3.28%
2007-02-27	0	0.610	0.610	0.620	0.600	0.630	40,414,000	24,942,320	0.6172	2.736	2.736	2.781	2.691	2.826	9,009,622	2.7684	0.00%
2007-02-26	0	0.610	0.600	0.610	0.590	0.620	59,507,700	36,096,715	0.6066	2.736	2.691	2.736	2.647	2.781	13,266,241	2.7209	1.67%
2007-02-23	0	0.600	0.590	0.600	0.590	0.600	27,442,000	16,430,340	0.5987	2.691	2.647	2.691	2.647	2.691	6,117,732	2.6857	1.69%
2007-02-22	0	0.590	0.580	0.590	0.580	0.600	4,916,000	2,888,460	0.5876	2.647	2.602	2.647	2.602	2.691	1,095,940	2.6356	-1.67%
2007-02-21	0	0.600	0.590	0.600	0.580	0.600	8,396,000	4,971,820	0.5922	2.691	2.647	2.691	2.602	2.691	1,871,747	2.6562	1.69%
2007-02-16	0	0.590	0.580	0.590	0.570	0.590	19,980,000	11,694,160	0.5853	2.647	2.602	2.647	2.557	2.647	4,454,205	2.6254	0.00%
2007-02-15	0	0.590	0.580	0.590	0.580	0.600	27,238,000	16,047,980	0.5892	2.647	2.602	2.647	2.602	2.691	6,072,254	2.6428	-1.67%
2007-02-14	0	0.600	0.590	0.600	0.590	0.610	17,188,000	10,204,740	0.5937	2.691	2.647	2.691	2.647	2.736	3,831,776	2.6632	0.00%
2007-02-13	0	0.600	0.590	0.600	0.590	0.610	8,634,000	5,181,120	0.6001	2.691	2.647	2.691	2.647	2.736	1,924,805	2.6918	-3.23%
2007-02-12	0	0.620	0.610	0.620	0.600	0.630	14,976,775	9,176,262	0.6127	2.781	2.736	2.781	2.691	2.826	3,338,820	2.7484	-1.59%
2007-02-09	0	0.630	0.620	0.630	0.610	0.640	41,678,000	26,043,780	0.6249	2.826	2.781	2.826	2.736	2.871	9,291,409	2.8030	1.61%
2007-02-08	0	0.620	0.600	0.620	0.590	0.620	14,828,000	8,959,240	0.6042	2.781	2.691	2.781	2.647	2.781	3,305,653	2.7103	1.64%
2007-02-07	0	0.610	0.610	0.620	0.590	0.620	32,924,000	19,935,700	0.6055	2.736	2.736	2.781	2.647	2.781	7,339,852	2.7161	3.39%
2007-02-06	0	0.590	0.580	0.590	0.580	0.600	14,404,000	8,513,800	0.5911	2.647	2.602	2.647	2.602	2.691	3,211,130	2.6513	-1.67%
2007-02-05	0	0.600	0.590	0.600	0.570	0.600	26,342,000	15,343,020	0.5825	2.691	2.647	2.691	2.557	2.691	5,872,506	2.6127	3.45%
2007-02-02	0	0.580	0.570	0.580	0.570	0.600	89,617,000	51,549,350	0.5752	2.602	2.557	2.602	2.557	2.691	19,978,603	2.5802	1.75%
2007-02-01	0	0.570	0.570	0.580	0.560	0.580	10,566,000	5,975,040	0.5655	2.557	2.557	2.602	2.512	2.602	2,355,512	2.5366	0.00%
2007-01-31	0	0.570	0.560	0.570	0.560	0.580	6,716,000	3,774,790	0.5621	2.557	2.512	2.557	2.512	2.602	1,497,219	2.5212	-1.72%
2007-01-30	0	0.580	0.570	0.580	0.560	0.580	7,202,000	4,103,840	0.5698	2.602	2.557	2.602	2.512	2.602	1,605,565	2.5560	1.75%
2007-01-29	0	0.570	0.560	0.570	0.560	0.570	4,880,000	2,741,120	0.5617	2.557	2.512	2.557	2.512	2.557	1,087,914	2.5196	1.79%
2007-01-26	0	0.560	0.560	0.570	0.550	0.570	10,954,000	6,099,860	0.5569	2.512	2.512	2.557	2.467	2.557	2,442,010	2.4979	0.00%
2007-01-25	0	0.560	0.550	0.560	0.550	0.580	20,164,000	11,388,240	0.5648	2.512	2.467	2.512	2.467	2.602	4,495,225	2.5334	-3.45%
2007-01-24	0	0.580	0.570	0.580	0.570	0.590	14,006,000	8,163,920	0.5829	2.602	2.557	2.602	2.557	2.647	3,122,402	2.6146	-1.69%
2007-01-23	0	0.590	0.580	0.590	0.580	0.600	11,248,000	6,601,460	0.5869	2.647	2.602	2.647	2.602	2.691	2,507,552	2.6326	-1.67%
2007-01-22	0	0.600	0.590	0.600	0.590	0.610	16,709,000	9,981,230	0.5974	2.691	2.647	2.691	2.647	2.736	3,724,991	2.6795	1.69%
2007-01-19	0	0.590	0.580	0.590	0.580	0.590	7,462,000	4,336,980	0.5812	2.647	2.602	2.647	2.602	2.647	1,663,527	2.6071	0.00%
2007-01-18	0	0.590	0.580	0.590	0.580	0.600	7,036,000	4,144,300	0.5890	2.647	2.602	2.647	2.602	2.691	1,568,558	2.6421	-1.67%
2007-01-17	0	0.600	0.590	0.600	0.580	0.600	17,633,000	10,435,450	0.5918	2.691	2.647	2.691	2.602	2.691	3,930,981	2.6547	1.69%
2007-01-16	0	0.590	0.580	0.590	0.580	0.600	7,276,000	4,285,960	0.5891	2.647	2.602	2.647	2.602	2.691	1,622,062	2.6423	0.00%
2007-01-15	0	0.590	0.580	0.590	0.570	0.590	7,998,000	4,666,420	0.5834	2.647	2.602	2.647	2.557	2.647	1,783,020	2.6171	0.00%
2007-01-12	0	0.590	0.580	0.590	0.580	0.600	10,030,000	5,860,460	0.5843	2.647	2.602	2.647	2.602	2.691	2,236,020	2.6209	-1.67%
2007-01-11	0	0.600	0.590	0.600	0.590	0.610	8,118,000	4,873,940	0.6004	2.691	2.647	2.691	2.647	2.736	1,809,772	2.6931	-1.64%
2007-01-10	0	0.610	0.600	0.610	0.570	0.610	25,584,000	15,082,120	0.5895	2.736	2.691	2.736	2.557	2.736	5,703,523	2.6444	5.17%
2007-01-09	0	0.580	0.570	0.580	0.570	0.580	5,266,000	3,042,920	0.5778	2.602	2.557	2.602	2.557	2.602	1,173,966	2.5920	0.00%
2007-01-08	0	0.580	0.570	0.580	0.570	0.590	3,640,000	2,104,080	0.5780	2.602	2.557	2.602	2.557	2.647	811,477	2.5929	0.00%
2007-01-05	0	0.580	0.570	0.580	0.570	0.580	3,670,000	2,108,860	0.5746	2.602	2.557	2.602	2.557	2.602	818,165	2.5775	0.00%
2007-01-04	0	0.580	0.570	0.580	0.570	0.600	23,334,000	13,615,280	0.5835	2.602	2.557	2.602	2.557	2.691	5,201,923	2.6174	0.00%
2007-01-03	0	0.580	0.570	0.580	0.550	0.580	9,560,000	5,426,880	0.5677	2.602	2.557	2.602	2.467	2.602	2,131,241	2.5463	3.57%
2007-01-02	0	0.560	0.550	0.560	0.540	0.560	6,672,000	3,680,500	0.5516	2.512	2.467	2.512	2.422	2.512	1,487,410	2.4744	1.82%
2006-12-29	0	0.550	0.550	0.560	0.530	0.560	8,618,000	4,696,880	0.5450	2.467	2.467	2.512	2.377	2.512	1,921,238	2.4447	3.77%
2006-12-28	0	0.530	0.530	0.540	0.530	0.550	11,304,000	6,075,400	0.5375	2.377	2.377	2.422	2.377	2.467	2,520,037	2.4108	-3.64%
2006-12-27	0	0.550	0.550	0.560	0.550	0.570	7,530,000	4,170,860	0.5539	2.467	2.467	2.512	2.467	2.557	1,678,687	2.4846	-3.51%
2006-12-22	0	0.570	0.560	0.570	0.560	0.580	6,660,000	3,780,320	0.5676	2.557	2.512	2.557	2.512	2.602	1,484,735	2.5461	-1.72%
2006-12-21	0	0.580	0.570	0.580	0.570	0.580	6,522,000	3,765,080	0.5773	2.602	2.557	2.602	2.557	2.602	1,453,970	2.5895	0.00%
2006-12-20	0	0.580	0.580	0.590	0.570	0.590	19,018,000	10,984,380	0.5776	2.602	2.602	2.647	2.557	2.647	4,239,743	2.5908	-1.69%
2006-12-19	0	0.590	0.580	0.590	0.580	0.600	11,240,000	6,542,380	0.5821	2.647	2.602	2.647	2.602	2.691	2,505,769	2.6109	-1.67%
2006-12-18	0	0.600	0.590	0.600	0.580	0.600	5,408,000	3,201,280	0.5920	2.691	2.647	2.691	2.602	2.691	1,205,623	2.6553	1.69%
2006-12-15	0	0.590	0.580	0.590	0.570	0.610	26,844,000	15,860,300	0.5908	2.647	2.602	2.647	2.557	2.736	5,984,418	2.6503	-3.28%
2006-12-14	0	0.610	0.600	0.610	0.600	0.620	20,688,000	12,476,900	0.6031	2.736	2.691	2.736	2.691	2.781	4,612,042	2.7053	-1.61%
2006-12-13	0	0.620	0.610	0.620	0.610	0.620	1,388,000	850,780	0.6130	2.781	2.736	2.781	2.736	2.781	309,431	2.7495	0.00%
2006-12-12	0	0.620	0.610	0.620	0.610	0.630	10,810,000	6,701,280	0.6199	2.781	2.736	2.781	2.736	2.826	2,409,908	2.7807	-1.59%
2006-12-11	0	0.630	0.620	0.630	0.620	0.630	2,762,000	1,722,300	0.6236	2.826	2.781	2.826	2.781	2.826	615,741	2.7971	0.00%
2006-12-08	0	0.630	0.620	0.630	0.610	0.630	4,838,000	3,001,140	0.6203	2.826	2.781	2.826	2.736	2.826	1,078,551	2.7826	0.00%
2006-12-07	0	0.630	0.620	0.630	0.620	0.650	20,302,000	12,873,740	0.6341	2.826	2.781	2.826	2.781	2.916	4,525,989	2.8444	1.61%
2006-12-06	0	0.620	0.620	0.630	0.620	0.650	21,150,000	13,327,760	0.6302	2.781	2.781	2.826	2.781	2.916	4,715,037	2.8267	1.64%
2006-12-05	0	0.610	0.610	0.620	0.610	0.620	4,348,000	2,677,980	0.6159	2.736	2.736	2.781	2.736	2.781	969,313	2.7628	0.00%
2006-12-04	0	0.610	0.610	0.620	0.610	0.620	2,274,000	1,390,620	0.6115	2.736	2.736	2.781	2.736	2.781	506,950	2.7431	-1.61%
2006-12-01	0	0.620	0.610	0.620	0.600	0.620	2,487,275	1,517,082	0.6099	2.781	2.736	2.781	2.691	2.781	554,496	2.7360	0.00%
2006-11-30	0	0.620	0.610	0.620	0.600	0.620	8,294,000	5,060,620	0.6102	2.781	2.736	2.781	2.691	2.781	1,849,008	2.7369	0.00%
2006-11-29	0	0.620	0.610	0.620	0.610	0.620	3,912,000	2,401,420	0.6139	2.781	2.736	2.781	2.736	2.781	872,115	2.7536	1.64%
2006-11-28	0	0.610	0.600	0.610	0.600	0.630	7,153,082	4,389,774	0.6137	2.736	2.691	2.736	2.691	2.826	1,594,659	2.7528	-1.61%
2006-11-27	0	0.620	0.620	0.630	0.620	0.640	6,568,000	4,136,860	0.6299	2.781	2.781	2.826	2.781	2.871	1,464,225	2.8253	-1.59%
2006-11-24	0	0.630	0.620	0.630	0.610	0.630	7,415,000	4,608,070	0.6215	2.826	2.781	2.826	2.736	2.826	1,653,050	2.7876	3.28%
2006-11-23	0	0.610	0.610	0.620	0.610	0.630	4,596,000	2,822,520	0.6141	2.736	2.736	2.781	2.736	2.826	1,024,601	2.7548	-3.17%
2006-11-22	0	0.630	0.610	0.630	0.600	0.630	10,794,819	6,639,381	0.6151	2.826	2.736	2.826	2.691	2.826	2,406,523	2.7589	3.28%
2006-11-21	0	0.610	0.600	0.610	0.590	0.610	5,500,024	3,297,435	0.5995	2.736	2.691	2.736	2.647	2.736	1,226,138	2.6893	1.67%
2006-11-20	0	0.600	0.590	0.600	0.590	0.610	9,399,530	5,627,495	0.5987	2.691	2.647	2.691	2.647	2.736	2,095,467	2.6856	-1.64%
2006-11-17	0	0.610	0.600	0.610	0.600	0.620	26,468,183	16,032,801	0.6057	2.736	2.691	2.736	2.691	2.781	5,900,636	2.7171	-1.61%
2006-11-16	0	0.620	0.620	0.630	0.610	0.630	5,565,728	3,442,875	0.6186	2.781	2.781	2.826	2.736	2.826	1,240,785	2.7748	-1.59%
2006-11-15	0	0.630	0.620	0.630	0.620	0.630	8,442,860	5,265,420	0.6237	2.826	2.781	2.826	2.781	2.826	1,882,194	2.7975	0.00%
2006-11-14	0	0.630	0.620	0.630	0.610	0.630	6,397,700	3,965,234	0.6198	2.826	2.781	2.826	2.736	2.826	1,426,260	2.7802	3.28%
2006-11-13	0	0.610	0.610	0.620	0.600	0.630	11,366,626	6,974,873	0.6136	2.736	2.736	2.781	2.691	2.826	2,533,998	2.7525	0.00%
2006-11-10	0	0.610	0.610	0.620	0.610	0.650	24,911,281	15,384,738	0.6176	2.736	2.736	2.781	2.736	2.916	5,553,551	2.7703	-4.69%
2006-11-09	0	0.640	0.640	0.650	0.630	0.650	7,128,102	4,579,549	0.6425	2.871	2.871	2.916	2.826	2.916	1,589,090	2.8819	1.59%
2006-11-08	0	0.630	0.630	0.640	0.630	0.660	17,476,000	11,144,660	0.6377	2.826	2.826	2.871	2.826	2.961	3,895,980	2.8606	-3.08%
2006-11-07	0	0.650	0.640	0.650	0.620	0.670	447,036,000	312,869,891	0.6999	2.916	2.871	2.916	2.781	3.005	99,659,159	3.1394	4.84%
2006-11-06	0	0.620	0.610	0.620	0.600	0.670	80,522,000	49,328,240	0.6126	2.781	2.736	2.781	2.691	3.005	17,951,026	2.7479	-7.46%
2006-11-03	0	0.670	0.660	0.670	0.660	0.780	60,283,000	41,996,450	0.6967	3.005	2.961	3.005	2.961	3.499	13,439,081	3.1249	-14.10%
2006-11-02	0	0.780	0.770	0.780	0.770	0.810	10,417,628	8,147,951	0.7821	3.499	3.454	3.499	3.454	3.633	2,322,435	3.5084	-3.70%
2006-11-01	0	0.810	0.800	0.810	0.750	0.820	30,070,000	23,689,040	0.7878	3.633	3.589	3.633	3.364	3.678	6,703,601	3.5338	9.46%
2006-10-31	1	-	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	0.00%
2006-10-26	0	0.740	0.740	0.750	0.740	0.760	9,124,000	6,836,580	0.7493	3.319	3.319	3.364	3.319	3.409	2,034,042	3.3611	-2.63%
2006-10-25	0	0.760	0.750	0.760	0.740	0.760	6,776,000	5,116,420	0.7551	3.409	3.364	3.409	3.319	3.409	1,510,595	3.3870	0.00%
2006-10-24	0	0.760	0.750	0.760	0.730	0.760	13,970,000	10,444,860	0.7477	3.409	3.364	3.409	3.275	3.409	3,114,377	3.3538	2.70%
2006-10-23	0	0.740	0.730	0.740	0.730	0.750	9,756,000	7,153,500	0.7332	3.319	3.275	3.319	3.275	3.364	2,174,936	3.2891	0.00%
2006-10-20	0	0.740	0.730	0.740	0.720	0.740	4,632,000	3,396,460	0.7333	3.319	3.275	3.319	3.230	3.319	1,032,627	3.2891	1.37%
2006-10-19	0	0.730	0.730	0.740	0.720	0.740	6,564,000	4,833,200	0.7363	3.275	3.275	3.319	3.230	3.319	1,463,333	3.3029	1.39%
2006-10-18	0	0.720	0.720	0.730	0.700	0.730	1,740,600	1,250,336	0.7183	3.230	3.230	3.275	3.140	3.275	388,037	3.2222	1.41%
2006-10-17	0	0.710	0.710	0.720	0.710	0.720	4,875,371	3,486,882	0.7152	3.185	3.185	3.230	3.185	3.230	1,086,882	3.2082	-1.39%
2006-10-16	0	0.720	0.710	0.720	0.700	0.720	3,803,091	2,706,767	0.7117	3.230	3.185	3.230	3.140	3.230	847,835	3.1926	0.00%
2006-10-13	0	0.720	0.710	0.720	0.700	0.720	2,660,000	1,891,060	0.7109	3.230	3.185	3.230	3.140	3.230	593,002	3.1890	4.35%
2006-10-12	0	0.690	0.690	0.700	0.690	0.710	3,478,000	2,435,120	0.7001	3.095	3.095	3.140	3.095	3.185	775,362	3.1406	-1.43%
2006-10-11	0	0.700	0.700	0.710	0.700	0.720	6,110,667	4,326,347	0.7080	3.140	3.140	3.185	3.140	3.230	1,362,270	3.1758	-2.78%
2006-10-10	0	0.720	0.710	0.720	0.720	0.730	2,740,000	1,986,400	0.7250	3.230	3.185	3.230	3.230	3.275	610,837	3.2519	-1.37%
2006-10-09	0	0.730	0.720	0.730	0.710	0.730	5,220,000	3,782,000	0.7245	3.275	3.230	3.275	3.185	3.275	1,163,711	3.2499	2.82%
2006-10-06	0	0.710	0.710	0.720	0.700	0.720	6,136,000	4,361,100	0.7107	3.185	3.185	3.230	3.140	3.230	1,367,918	3.1881	-1.39%
2006-10-05	0	0.720	0.710	0.720	0.700	0.730	4,826,000	3,441,260	0.7131	3.230	3.185	3.230	3.140	3.275	1,075,876	3.1986	0.00%
2006-10-04	0	0.720	0.710	0.720	0.710	0.730	4,218,000	3,029,380	0.7182	3.230	3.185	3.230	3.185	3.275	940,332	3.2216	-1.37%
2006-10-03	0	0.730	0.720	0.730	0.700	0.730	4,914,000	3,517,640	0.7158	3.275	3.230	3.275	3.140	3.275	1,095,494	3.2110	2.82%
2006-09-29	0	0.710	0.700	0.710	0.700	0.720	2,444,000	1,729,260	0.7076	3.185	3.140	3.185	3.140	3.230	544,849	3.1738	0.00%
2006-09-28	0	0.710	0.700	0.710	0.710	0.720	3,200,000	2,280,020	0.7125	3.185	3.140	3.185	3.185	3.230	713,386	3.1961	0.00%
2006-09-27	0	0.710	0.700	0.710	0.700	0.720	3,050,800	2,170,280	0.7114	3.185	3.140	3.185	3.140	3.230	680,125	3.1910	0.00%
2006-09-26	0	0.710	0.710	0.720	0.700	0.720	2,622,000	1,854,340	0.7072	3.185	3.185	3.230	3.140	3.230	584,531	3.1724	0.00%
2006-09-25	0	0.710	0.710	0.720	0.680	0.710	4,950,000	3,439,580	0.6949	3.185	3.185	3.230	3.050	3.185	1,103,519	3.1169	0.00%
2006-09-22	0	0.710	0.700	0.710	0.700	0.720	4,994,000	3,534,220	0.7077	3.185	3.140	3.185	3.140	3.230	1,113,328	3.1745	-1.39%
2006-09-21	0	0.720	0.720	0.730	0.710	0.750	8,276,000	6,006,340	0.7258	3.230	3.230	3.275	3.185	3.364	1,844,995	3.2555	-4.00%
2006-09-20	0	0.750	0.740	0.750	0.720	0.760	16,770,000	12,455,740	0.7427	3.364	3.319	3.364	3.230	3.409	3,738,589	3.3317	1.35%
2006-09-19	0	0.740	0.730	0.740	0.690	0.750	23,536,000	16,994,040	0.7220	3.319	3.275	3.319	3.095	3.364	5,246,955	3.2388	4.23%
2006-09-18	0	0.710	0.700	0.710	0.690	0.730	15,744,700	11,184,681	0.7104	3.185	3.140	3.185	3.095	3.275	3,510,016	3.1865	0.00%
2006-09-15	0	0.710	0.700	0.710	0.650	0.710	31,649,531	21,645,295	0.6839	3.185	3.140	3.185	2.916	3.185	7,055,731	3.0678	10.94%
2006-09-14	0	0.640	0.630	0.640	0.630	0.670	10,356,000	6,635,060	0.6407	2.871	2.826	2.871	2.826	3.005	2,308,696	2.8739	-3.03%
2006-09-13	0	0.660	0.650	0.660	0.600	0.670	17,659,243	11,274,998	0.6385	2.961	2.916	2.961	2.691	3.005	3,936,831	2.8640	10.00%
2006-09-12	0	0.600	0.600	0.610	0.590	0.610	7,212,000	4,329,660	0.6003	2.691	2.691	2.736	2.647	2.736	1,607,794	2.6929	0.00%
2006-09-11	0	0.600	0.590	0.600	0.590	0.600	3,064,000	1,837,120	0.5996	2.691	2.647	2.691	2.647	2.691	683,067	2.6895	0.00%
2006-09-08	0	0.600	0.600	0.610	0.600	0.610	4,444,000	2,670,060	0.6008	2.691	2.691	2.736	2.691	2.736	990,715	2.6951	0.00%
2006-09-07	0	0.600	0.590	0.600	0.590	0.600	6,268,000	3,756,440	0.5993	2.691	2.647	2.691	2.647	2.691	1,397,345	2.6883	0.00%
2006-09-06	0	0.600	0.590	0.600	0.590	0.610	5,210,000	3,131,540	0.6011	2.691	2.647	2.691	2.647	2.736	1,161,482	2.6962	0.00%
2006-09-05	0	0.600	0.590	0.600	0.590	0.620	6,354,000	3,840,120	0.6044	2.691	2.647	2.691	2.647	2.781	1,416,517	2.7110	-1.64%
2006-09-04	0	0.610	0.600	0.610	0.600	0.620	10,714,000	6,540,900	0.6105	2.736	2.691	2.736	2.691	2.781	2,388,506	2.7385	-1.61%
2006-09-01	0	0.620	0.610	0.620	0.580	0.620	7,936,000	4,723,460	0.5952	2.781	2.736	2.781	2.602	2.781	1,769,198	2.6698	5.08%
2006-08-31	0	0.590	0.590	0.600	0.570	0.620	22,274,000	13,115,340	0.5888	2.647	2.647	2.691	2.557	2.781	4,965,614	2.6412	-14.49%
2006-08-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2006-08-29	0	0.690	0.680	0.690	0.670	0.690	4,106,000	2,779,260	0.6769	3.095	3.050	3.095	3.005	3.095	915,364	3.0362	2.99%
2006-08-28	0	0.670	0.670	0.680	0.670	0.690	2,472,000	1,684,940	0.6816	3.005	3.005	3.050	3.005	3.095	551,091	3.0575	-2.90%
2006-08-25	0	0.690	0.680	0.690	0.680	0.700	7,178,000	4,998,860	0.6964	3.095	3.050	3.095	3.050	3.140	1,600,214	3.1239	0.00%
2006-08-24	0	0.690	0.680	0.690	0.680	0.690	3,040,000	2,083,000	0.6852	3.095	3.050	3.095	3.050	3.095	677,717	3.0736	0.00%
2006-08-23	0	0.690	0.680	0.690	0.670	0.690	5,200,000	3,576,060	0.6877	3.095	3.050	3.095	3.005	3.095	1,159,253	3.0848	0.00%
2006-08-22	0	0.690	0.680	0.690	0.670	0.690	2,716,000	1,851,700	0.6818	3.095	3.050	3.095	3.005	3.095	605,487	3.0582	1.47%
2006-08-21	0	0.680	0.670	0.680	0.670	0.690	2,574,500	1,751,800	0.6804	3.050	3.005	3.050	3.005	3.095	573,941	3.0522	-1.45%
2006-08-18	0	0.690	0.680	0.690	0.670	0.690	5,222,000	3,579,340	0.6854	3.095	3.050	3.095	3.005	3.095	1,164,157	3.0746	2.99%
2006-08-17	0	0.670	0.670	0.680	0.660	0.680	2,287,763	1,535,253	0.6711	3.005	3.005	3.050	2.961	3.050	510,018	3.0102	1.52%
2006-08-16	0	0.660	0.660	0.670	0.660	0.670	1,450,000	959,040	0.6614	2.961	2.961	3.005	2.961	3.005	323,253	2.9668	-1.49%
2006-08-15	0	0.670	0.660	0.670	0.660	0.670	1,118,000	741,800	0.6635	3.005	2.961	3.005	2.961	3.005	249,239	2.9763	1.52%
2006-08-14	0	0.660	0.660	0.670	0.660	0.680	2,868,000	1,912,760	0.6669	2.961	2.961	3.005	2.961	3.050	639,372	2.9916	-1.49%
2006-08-11	0	0.670	0.660	0.670	0.660	0.670	2,114,000	1,399,260	0.6619	3.005	2.961	3.005	2.961	3.005	471,281	2.9691	1.52%
2006-08-10	0	0.660	0.660	0.670	0.660	0.680	2,526,000	1,687,680	0.6681	2.961	2.961	3.005	2.961	3.050	563,129	2.9970	-1.49%
2006-08-09	0	0.670	0.670	0.680	0.660	0.680	3,584,000	2,396,020	0.6685	3.005	3.005	3.050	2.961	3.050	798,993	2.9988	1.52%
2006-08-08	0	0.660	0.660	0.670	0.650	0.670	4,002,000	2,651,540	0.6626	2.961	2.961	3.005	2.916	3.005	892,179	2.9720	0.00%
2006-08-07	0	0.660	0.660	0.670	0.650	0.670	2,406,000	1,582,880	0.6579	2.961	2.961	3.005	2.916	3.005	536,377	2.9511	1.54%
2006-08-04	0	0.650	0.650	0.660	0.650	0.670	3,230,000	2,136,620	0.6615	2.916	2.916	2.961	2.916	3.005	720,074	2.9672	0.00%
2006-08-03	0	0.650	0.650	0.660	0.650	0.680	7,879,300	5,206,653	0.6608	2.916	2.916	2.961	2.916	3.050	1,756,557	2.9641	-2.99%
2006-08-02	0	0.670	0.670	0.680	0.650	0.680	5,777,729	3,869,027	0.6696	3.005	3.005	3.050	2.916	3.050	1,288,048	3.0038	-1.47%
2006-08-01	0	0.680	0.680	0.690	0.680	0.690	2,508,000	1,720,500	0.6860	3.050	3.050	3.095	3.050	3.095	559,116	3.0772	0.00%
2006-07-31	0	0.680	0.690	0.700	0.680	0.710	7,580,000	5,277,980	0.6963	3.050	3.095	3.140	3.050	3.185	1,689,834	3.1234	-2.86%
2006-07-28	0	0.700	0.690	0.710	0.690	0.720	11,878,500	8,354,085	0.7033	3.140	3.095	3.185	3.095	3.230	2,648,112	3.1547	-1.41%
2006-07-27	0	0.710	0.690	0.710	0.680	0.710	17,334,000	12,130,160	0.6998	3.185	3.095	3.185	3.050	3.185	3,864,324	3.1390	2.90%
2006-07-26	0	0.690	0.680	0.690	0.680	0.700	3,722,000	2,569,280	0.6903	3.095	3.050	3.095	3.050	3.140	829,757	3.0964	-1.43%
2006-07-25	0	0.700	0.690	0.700	0.690	0.710	3,344,000	2,342,720	0.7006	3.140	3.095	3.140	3.095	3.185	745,489	3.1425	0.00%
2006-07-24	0	0.700	0.700	0.710	0.680	0.710	7,165,821	4,983,762	0.6955	3.140	3.140	3.185	3.050	3.185	1,597,499	3.1197	0.00%
2006-07-21	0	0.700	0.700	0.710	0.690	0.730	20,984,000	15,075,360	0.7184	3.140	3.140	3.185	3.095	3.275	4,678,030	3.2226	1.45%
2006-07-20	0	0.690	0.690	0.700	0.690	0.700	5,672,000	3,935,520	0.6939	3.095	3.095	3.140	3.095	3.140	1,264,477	3.1124	0.00%
2006-07-19	0	0.690	0.680	0.690	0.680	0.700	2,603,333	1,799,206	0.6911	3.095	3.050	3.095	3.050	3.140	580,369	3.1001	-1.43%
2006-07-18	0	0.700	0.700	0.710	0.680	0.710	12,832,000	8,994,500	0.7009	3.140	3.140	3.185	3.050	3.185	2,860,679	3.1442	2.94%
2006-07-17	0	0.680	0.670	0.680	0.670	0.690	5,958,000	4,006,340	0.6724	3.050	3.005	3.050	3.005	3.095	1,328,236	3.0163	-1.45%
2006-07-14	0	0.690	0.680	0.690	0.670	0.700	9,482,000	6,464,720	0.6818	3.095	3.050	3.095	3.005	3.140	2,113,852	3.0583	-1.43%
2006-07-13	0	0.700	0.700	0.710	0.690	0.730	15,578,000	10,965,820	0.7039	3.140	3.140	3.185	3.095	3.275	3,472,853	3.1576	-1.41%
2006-07-12	0	0.710	0.700	0.710	0.700	0.720	11,656,000	8,242,980	0.7072	3.185	3.140	3.185	3.140	3.230	2,598,509	3.1722	-1.39%
2006-07-11	0	0.720	0.710	0.720	0.690	0.730	27,394,000	19,413,180	0.7087	3.230	3.185	3.230	3.095	3.275	6,107,032	3.1788	-8.86%
2006-07-10	0	0.790	0.780	0.790	0.780	0.800	6,282,000	4,957,680	0.7892	3.544	3.499	3.544	3.499	3.589	1,400,466	3.5400	-1.25%
2006-07-07	0	0.800	0.800	0.810	0.790	0.830	16,050,000	13,109,760	0.8168	3.589	3.589	3.633	3.544	3.723	3,578,078	3.6639	-1.23%
2006-07-06	0	0.810	0.800	0.810	0.780	0.810	11,002,000	8,774,040	0.7975	3.633	3.589	3.633	3.499	3.633	2,452,711	3.5773	1.25%
2006-07-05	0	0.800	0.790	0.800	0.790	0.810	3,618,000	2,895,940	0.8004	3.589	3.544	3.589	3.544	3.633	806,572	3.5904	0.00%
2006-07-04	0	0.800	0.790	0.800	0.790	0.820	6,944,000	5,585,560	0.8044	3.589	3.544	3.589	3.544	3.678	1,548,048	3.6081	0.00%
2006-07-03	0	0.800	0.800	0.810	0.800	0.820	7,422,000	6,000,924	0.8085	3.589	3.589	3.633	3.589	3.678	1,654,610	3.6268	-2.44%
2006-06-30	0	0.820	0.810	0.820	0.800	0.830	12,820,000	10,469,960	0.8167	3.678	3.633	3.678	3.589	3.723	2,858,003	3.6634	1.23%
2006-06-29	0	0.810	0.790	0.810	0.800	0.840	13,802,000	11,254,540	0.8154	3.633	3.544	3.633	3.589	3.768	3,076,924	3.6577	-1.22%
2006-06-28	0	0.820	0.800	0.810	0.750	0.830	20,572,000	16,541,920	0.8041	3.678	3.589	3.633	3.364	3.723	4,586,181	3.6069	7.89%
2006-06-27	0	0.760	0.760	0.770	0.740	0.780	6,546,000	5,005,680	0.7647	3.409	3.409	3.454	3.319	3.499	1,459,321	3.4301	2.70%
2006-06-26	0	0.740	0.740	0.760	0.740	0.760	2,460,000	1,852,160	0.7529	3.319	3.319	3.409	3.319	3.409	548,416	3.3773	0.00%
2006-06-23	0	0.740	0.740	0.750	0.730	0.760	8,498,000	6,334,620	0.7454	3.319	3.319	3.364	3.275	3.409	1,894,486	3.3437	-3.90%
2006-06-22	0	0.770	0.760	0.770	0.760	0.780	10,154,000	7,810,820	0.7692	3.454	3.409	3.454	3.409	3.499	2,263,664	3.4505	0.00%
2006-06-21	0	0.770	0.760	0.770	0.760	0.780	5,398,000	4,178,780	0.7741	3.454	3.409	3.454	3.409	3.499	1,203,393	3.4725	0.00%
2006-06-20	0	0.770	0.760	0.770	0.760	0.790	4,080,000	3,143,320	0.7704	3.454	3.409	3.454	3.409	3.544	909,567	3.4558	-2.53%
2006-06-19	0	0.790	0.780	0.790	0.780	0.800	7,454,000	5,888,840	0.7900	3.544	3.499	3.544	3.499	3.589	1,661,744	3.5438	-1.25%
2006-06-16	0	0.800	0.790	0.800	0.790	0.810	8,098,000	6,451,320	0.7967	3.589	3.544	3.589	3.544	3.633	1,805,313	3.5735	3.90%
2006-06-15	0	0.770	0.770	0.780	0.770	0.800	4,862,000	3,799,800	0.7815	3.454	3.454	3.499	3.454	3.589	1,083,901	3.5057	0.00%
2006-06-14	0	0.770	0.760	0.770	0.760	0.800	6,430,000	4,996,660	0.7771	3.454	3.409	3.454	3.409	3.589	1,433,460	3.4857	-2.53%
2006-06-13	0	0.790	0.790	0.800	0.790	0.830	6,174,187	4,956,884	0.8028	3.544	3.544	3.589	3.544	3.723	1,376,431	3.6013	-5.95%
2006-06-12	0	0.840	0.830	0.840	0.820	0.860	4,922,000	4,108,420	0.8347	3.768	3.723	3.768	3.678	3.858	1,097,277	3.7442	2.44%
2006-06-09	0	0.820	0.820	0.830	0.820	0.840	4,634,000	3,843,820	0.8295	3.678	3.678	3.723	3.678	3.768	1,033,072	3.7208	-2.38%
2006-06-08	0	0.840	0.840	0.850	0.830	0.870	6,410,000	5,427,900	0.8468	3.768	3.768	3.813	3.723	3.903	1,429,002	3.7984	-2.33%
2006-06-07	0	0.860	0.860	0.870	0.860	0.890	8,284,000	7,226,700	0.8724	3.858	3.858	3.903	3.858	3.992	1,846,778	3.9131	1.18%
2006-06-06	0	0.850	0.860	0.870	0.850	0.900	14,430,000	12,474,500	0.8645	3.813	3.858	3.903	3.813	4.037	3,216,926	3.8778	-6.59%
2006-06-05	0	0.910	0.890	0.910	0.890	0.940	5,622,000	5,131,560	0.9128	4.082	3.992	4.082	3.992	4.217	1,253,330	4.0943	-3.19%
2006-06-02	0	0.940	0.930	0.940	0.910	0.940	4,040,000	3,734,120	0.9243	4.217	4.172	4.217	4.082	4.217	900,650	4.1460	1.08%
2006-06-01	0	0.930	0.910	0.930	0.900	0.950	3,404,000	3,153,940	0.9265	4.172	4.082	4.172	4.037	4.261	758,865	4.1561	1.09%
2006-05-30	0	0.920	0.930	0.940	0.910	0.990	13,984,000	13,126,880	0.9387	4.127	4.172	4.217	4.082	4.441	3,117,498	4.2107	-8.00%
2006-05-29	0	1.000	0.990	1.000	0.990	1.020	2,522,000	2,532,320	1.0041	4.486	4.441	4.486	4.441	4.575	562,237	4.5040	-0.99%
2006-05-26	0	1.010	1.000	1.010	0.980	1.050	7,986,000	8,001,780	1.0020	4.531	4.486	4.531	4.396	4.710	1,780,344	4.4945	0.00%
2006-05-25	0	1.010	1.010	1.020	1.010	1.050	3,344,000	3,416,900	1.0218	4.531	4.531	4.575	4.531	4.710	745,489	4.5834	-2.88%
2006-05-24	0	1.040	1.030	1.040	1.020	1.050	3,794,000	3,924,900	1.0345	4.665	4.620	4.665	4.575	4.710	845,808	4.6404	-3.70%
2006-05-23	0	1.080	1.050	1.080	1.030	1.080	6,257,900	6,608,420	1.0560	4.845	4.710	4.845	4.620	4.845	1,395,094	4.7369	0.00%
2006-05-22	0	1.080	1.080	1.090	1.080	1.130	4,454,000	4,893,800	1.0987	4.845	4.845	4.889	4.845	5.069	992,944	4.9286	-2.70%
2006-05-19	0	1.110	1.110	1.120	1.110	1.130	3,394,800	3,797,132	1.1185	4.979	4.979	5.024	4.979	5.069	756,814	5.0173	-0.89%
2006-05-18	0	1.120	1.120	1.130	1.110	1.130	3,998,000	4,489,780	1.1230	5.024	5.024	5.069	4.979	5.069	891,287	5.0374	-3.45%
2006-05-17	0	1.160	1.130	1.160	1.130	1.160	6,604,000	7,539,040	1.1416	5.203	5.069	5.203	5.069	5.203	1,472,251	5.1208	2.65%
2006-05-16	0	1.130	1.130	1.140	1.120	1.170	8,720,000	9,978,960	1.1444	5.069	5.069	5.114	5.024	5.248	1,943,977	5.1333	-2.59%
2006-05-15	0	1.160	1.150	1.160	1.140	1.180	8,358,000	9,683,740	1.1586	5.203	5.158	5.203	5.114	5.293	1,863,276	5.1972	-2.52%
2006-05-12	0	1.190	1.180	1.190	1.160	1.190	4,845,200	5,682,768	1.1729	5.338	5.293	5.338	5.203	5.338	1,080,156	5.2611	0.00%
2006-05-11	0	1.190	1.180	1.190	1.160	1.200	9,100,000	10,691,580	1.1749	5.338	5.293	5.338	5.203	5.383	2,028,692	5.2702	0.00%
2006-05-10	0	1.190	1.180	1.190	1.160	1.190	8,195,000	9,649,970	1.1775	5.338	5.293	5.338	5.203	5.338	1,826,937	5.2820	0.00%
2006-05-09	0	1.190	1.180	1.190	1.180	1.210	6,934,000	8,282,760	1.1945	5.338	5.293	5.338	5.293	5.428	1,545,819	5.3582	0.00%
2006-05-08	0	1.190	1.180	1.200	1.180	1.210	8,144,000	9,714,900	1.1929	5.338	5.293	5.383	5.293	5.428	1,815,568	5.3509	0.85%
2006-05-04	0	1.180	1.180	1.190	1.150	1.190	8,524,000	10,025,780	1.1762	5.293	5.293	5.338	5.158	5.338	1,900,282	5.2759	0.85%
2006-05-03	0	1.170	1.160	1.170	1.150	1.210	8,946,000	10,445,560	1.1676	5.248	5.203	5.248	5.158	5.428	1,994,360	5.2375	-1.68%
2006-05-02	0	1.190	1.180	1.190	1.170	1.210	11,596,000	13,788,940	1.1891	5.338	5.293	5.338	5.248	5.428	2,585,133	5.3339	3.48%
2006-04-28	0	1.150	1.150	1.160	1.070	1.170	14,750,000	16,749,880	1.1356	5.158	5.158	5.203	4.800	5.248	3,288,264	5.0938	-4.96%
2006-04-27	0	1.210	1.200	1.210	1.180	1.220	7,134,000	8,623,760	1.2088	5.428	5.383	5.428	5.293	5.472	1,590,405	5.4224	2.54%
2006-04-26	0	1.180	1.170	1.180	1.170	1.200	7,373,000	8,748,010	1.1865	5.293	5.248	5.293	5.248	5.383	1,643,686	5.3222	0.85%
2006-04-25	0	1.170	1.170	1.180	1.160	1.230	13,198,000	15,676,100	1.1878	5.248	5.248	5.293	5.203	5.517	2,942,272	5.3279	-4.10%
2006-04-24	0	1.220	1.220	1.230	1.210	1.240	6,270,000	7,687,700	1.2261	5.472	5.472	5.517	5.428	5.562	1,397,791	5.4999	0.00%
2006-04-21	0	1.220	1.220	1.230	1.210	1.230	6,042,000	7,410,920	1.2266	5.472	5.472	5.517	5.428	5.517	1,346,962	5.5020	-1.61%
2006-04-20	0	1.240	1.230	1.240	1.210	1.240	8,032,000	9,866,380	1.2284	5.562	5.517	5.562	5.428	5.562	1,790,599	5.5101	1.64%
2006-04-19	0	1.220	1.220	1.230	1.220	1.240	5,266,000	6,460,160	1.2268	5.472	5.472	5.517	5.472	5.562	1,173,966	5.5029	0.83%
2006-04-18	0	1.210	1.210	1.220	1.210	1.230	14,934,000	18,237,980	1.2212	5.428	5.428	5.472	5.428	5.517	3,329,284	5.4780	-0.82%
2006-04-13	0	1.220	1.210	1.220	1.200	1.230	8,252,000	10,026,400	1.2150	5.472	5.428	5.472	5.383	5.517	1,839,645	5.4502	0.00%
2006-04-12	0	1.220	1.210	1.220	1.210	1.260	14,946,000	18,406,700	1.2315	5.472	5.428	5.472	5.428	5.652	3,331,959	5.5243	-3.17%
2006-04-11	0	1.260	1.260	1.270	1.230	1.270	9,162,000	11,467,380	1.2516	5.652	5.652	5.697	5.517	5.697	2,042,514	5.6143	0.80%
2006-04-10	0	1.250	1.240	1.250	1.220	1.270	12,902,000	16,040,320	1.2432	5.607	5.562	5.607	5.472	5.697	2,876,284	5.5768	-3.10%
2006-04-07	0	1.290	1.280	1.290	1.280	1.380	43,502,000	57,712,280	1.3267	5.786	5.742	5.786	5.742	6.190	9,698,039	5.9509	2.38%
2006-04-06	0	1.260	1.250	1.260	1.200	1.270	19,520,000	24,142,160	1.2368	5.652	5.607	5.652	5.383	5.697	4,351,656	5.5478	4.13%
2006-04-04	0	1.210	1.200	1.210	1.190	1.210	9,293,207	11,170,048	1.2020	5.428	5.383	5.428	5.338	5.428	2,071,764	5.3916	0.00%
2006-04-03	0	1.210	1.200	1.210	1.190	1.230	5,874,000	7,116,620	1.2115	5.428	5.383	5.428	5.338	5.517	1,309,510	5.4346	0.00%
2006-03-31	0	1.210	1.200	1.210	1.180	1.220	4,547,000	5,466,740	1.2023	5.428	5.383	5.428	5.293	5.472	1,013,677	5.3930	1.68%
2006-03-30	0	1.190	1.190	1.200	1.190	1.220	7,454,000	8,976,760	1.2043	5.338	5.338	5.383	5.338	5.472	1,661,744	5.4020	-1.65%
2006-03-29	0	1.210	1.200	1.210	1.200	1.220	2,566,000	3,101,220	1.2086	5.428	5.383	5.428	5.383	5.472	572,047	5.4213	0.83%
2006-03-28	0	1.200	1.200	1.220	1.200	1.240	4,638,000	5,645,300	1.2172	5.383	5.383	5.472	5.383	5.562	1,033,964	5.4599	-3.23%
2006-03-27	0	1.240	1.230	1.240	1.200	1.250	6,530,000	8,034,120	1.2303	5.562	5.517	5.562	5.383	5.607	1,455,754	5.5189	3.33%
2006-03-24	0	1.200	1.190	1.200	1.160	1.240	9,708,000	11,624,780	1.1974	5.383	5.338	5.383	5.203	5.562	2,164,235	5.3713	-4.00%
2006-03-23	0	1.250	1.240	1.250	1.220	1.250	6,514,000	8,099,600	1.2434	5.607	5.562	5.607	5.472	5.607	1,452,187	5.5775	2.46%
2006-03-22	0	1.220	1.210	1.220	1.220	1.260	8,688,000	10,712,580	1.2330	5.472	5.428	5.472	5.472	5.652	1,936,843	5.5309	-2.40%
2006-03-21	0	1.250	1.240	1.250	1.220	1.260	5,302,000	6,551,260	1.2356	5.607	5.562	5.607	5.472	5.652	1,181,992	5.5426	0.00%
2006-03-20	0	1.250	1.240	1.260	1.240	1.270	5,686,000	7,127,220	1.2535	5.607	5.562	5.652	5.562	5.697	1,267,598	5.6226	-0.79%
2006-03-17	0	1.260	1.260	1.270	1.200	1.280	21,404,000	26,900,000	1.2568	5.652	5.652	5.697	5.383	5.742	4,771,662	5.6374	4.13%
2006-03-16	0	1.210	1.200	1.210	1.190	1.210	5,500,000	6,618,240	1.2033	5.428	5.383	5.428	5.338	5.428	1,226,133	5.3977	1.68%
2006-03-15	0	1.190	1.190	1.200	1.180	1.210	8,530,000	10,223,980	1.1986	5.338	5.338	5.383	5.293	5.428	1,901,620	5.3765	2.59%
2006-03-14	0	1.160	1.160	1.170	1.160	1.170	1,980,000	2,308,220	1.1658	5.203	5.203	5.248	5.203	5.248	441,408	5.2292	-1.69%
2006-03-13	0	1.180	1.170	1.180	1.160	1.180	930,000	1,093,980	1.1763	5.293	5.248	5.293	5.203	5.293	207,328	5.2766	1.72%
2006-03-10	0	1.160	1.160	1.170	1.160	1.190	3,530,000	4,124,860	1.1685	5.203	5.203	5.248	5.203	5.338	786,954	5.2416	-1.69%
2006-03-09	0	1.180	1.180	1.190	1.170	1.190	6,334,000	7,498,840	1.1839	5.293	5.293	5.338	5.248	5.338	1,412,059	5.3106	3.51%
2006-03-08	0	1.140	1.130	1.140	1.130	1.170	8,996,000	10,299,780	1.1449	5.114	5.069	5.114	5.069	5.248	2,005,507	5.1357	-3.39%
2006-03-07	0	1.180	1.180	1.190	1.170	1.190	6,088,000	7,181,240	1.1796	5.293	5.293	5.338	5.248	5.338	1,357,217	5.2912	-0.84%
2006-03-06	0	1.190	1.200	1.210	1.180	1.220	10,596,000	12,717,800	1.2002	5.338	5.383	5.428	5.293	5.472	2,362,200	5.3839	-0.83%
2006-03-03	0	1.200	1.190	1.200	1.180	1.220	15,944,000	19,119,520	1.1992	5.383	5.338	5.383	5.293	5.472	3,554,447	5.3790	1.69%
2006-03-02	0	1.180	1.180	1.190	1.170	1.190	6,266,000	7,440,720	1.1875	5.293	5.293	5.338	5.248	5.338	1,396,899	5.3266	1.72%
2006-03-01	0	1.160	1.170	1.180	1.140	1.170	9,442,000	10,991,220	1.1641	5.203	5.248	5.293	5.114	5.248	2,104,935	5.2216	1.75%
2006-02-28	0	1.140	1.140	1.150	1.140	1.210	15,192,778	17,476,284	1.1503	5.114	5.114	5.158	5.114	5.428	3,386,974	5.1599	-4.20%
2006-02-27	0	1.190	1.180	1.200	1.180	1.210	8,094,000	9,663,280	1.1939	5.338	5.293	5.383	5.293	5.428	1,804,421	5.3553	0.00%
2006-02-24	0	1.190	1.190	1.200	1.190	1.220	9,877,800	11,869,966	1.2017	5.338	5.338	5.383	5.338	5.472	2,202,089	5.3903	-2.46%
2006-02-23	0	1.220	1.220	1.230	1.200	1.260	11,048,000	13,634,160	1.2341	5.472	5.472	5.517	5.383	5.652	2,462,966	5.5357	-1.61%
2006-02-22	0	1.240	1.230	1.250	1.210	1.270	19,158,000	23,863,760	1.2456	5.562	5.517	5.607	5.428	5.697	4,270,954	5.5875	3.33%
2006-02-21	0	1.200	1.200	1.210	1.180	1.220	13,164,000	15,790,440	1.1995	5.383	5.383	5.428	5.293	5.472	2,934,692	5.3806	1.69%
2006-02-20	0	1.180	1.170	1.180	1.160	1.300	50,036,000	61,230,720	1.2237	5.293	5.248	5.293	5.203	5.831	11,154,685	5.4892	-12.59%
2006-02-17	0	1.350	1.350	1.370	1.340	1.420	20,694,000	28,321,050	1.3686	6.056	6.056	6.145	6.011	6.370	4,613,379	6.1389	-8.78%
2006-02-16	0	1.480	1.480	1.490	1.420	1.510	27,752,491	41,108,123	1.4812	6.639	6.639	6.684	6.370	6.773	6,186,951	6.6443	4.96%
2006-02-15	0	1.410	1.420	1.430	1.350	1.450	24,096,000	33,971,920	1.4099	6.325	6.370	6.414	6.056	6.504	5,371,798	6.3241	-0.70%
2006-02-14	0	1.420	1.420	1.430	1.420	1.470	14,400,000	20,845,220	1.4476	6.370	6.370	6.414	6.370	6.594	3,210,238	6.4934	-2.74%
2006-02-13	0	1.460	1.450	1.470	1.450	1.520	18,992,000	28,164,220	1.4830	6.549	6.504	6.594	6.504	6.818	4,233,947	6.6520	-4.58%
2006-02-10	0	1.530	1.520	1.530	1.410	1.530	69,340,000	102,613,340	1.4799	6.863	6.818	6.863	6.325	6.863	15,458,187	6.6381	8.51%
2006-02-09	0	1.410	1.400	1.410	1.330	1.430	43,090,000	59,765,720	1.3870	6.325	6.280	6.325	5.966	6.414	9,606,191	6.2216	5.22%
2006-02-08	0	1.340	1.340	1.360	1.320	1.370	13,814,000	18,582,360	1.3452	6.011	6.011	6.100	5.921	6.145	3,079,599	6.0340	-2.90%
2006-02-07	0	1.380	1.370	1.380	1.340	1.390	27,345,000	37,469,180	1.3702	6.190	6.145	6.190	6.011	6.235	6,096,108	6.1464	2.99%
2006-02-06	0	1.340	1.330	1.340	1.320	1.390	29,110,000	39,289,120	1.3497	6.011	5.966	6.011	5.921	6.235	6,489,585	6.0542	-0.74%
2006-02-03	0	1.350	1.340	1.350	1.250	1.390	47,778,000	63,970,180	1.3389	6.056	6.011	6.056	5.607	6.235	10,651,302	6.0059	5.47%
2006-02-02	0	1.280	1.270	1.280	1.270	1.370	55,054,000	72,730,380	1.3211	5.742	5.697	5.742	5.697	6.145	12,273,363	5.9259	0.79%
2006-02-01	0	1.270	1.260	1.270	1.200	1.290	18,470,000	22,921,260	1.2410	5.697	5.652	5.697	5.383	5.786	4,117,576	5.5667	4.10%
2006-01-27	0	1.220	1.210	1.220	1.180	1.230	13,548,000	16,429,300	1.2127	5.472	5.428	5.472	5.293	5.517	3,020,299	5.4396	3.39%
2006-01-26	0	1.180	1.170	1.180	1.160	1.180	4,144,000	4,859,820	1.1727	5.293	5.248	5.293	5.203	5.293	923,835	5.2605	0.85%
2006-01-25	0	1.170	1.160	1.170	1.150	1.170	3,211,000	3,729,780	1.1616	5.248	5.203	5.248	5.158	5.248	715,838	5.2104	0.86%
2006-01-24	0	1.160	1.150	1.160	1.140	1.160	1,374,000	1,582,240	1.1516	5.203	5.158	5.203	5.114	5.203	306,310	5.1655	1.75%
2006-01-23	0	1.140	1.130	1.140	1.120	1.140	2,184,000	2,467,200	1.1297	5.114	5.069	5.114	5.024	5.114	486,886	5.0673	-1.72%
2006-01-20	0	1.160	1.150	1.160	1.150	1.190	3,708,000	4,332,420	1.1684	5.203	5.158	5.203	5.158	5.338	826,636	5.2410	-0.85%
2006-01-19	0	1.170	1.170	1.180	1.160	1.210	6,004,000	7,097,600	1.1821	5.248	5.248	5.293	5.203	5.428	1,338,491	5.3027	-0.85%
2006-01-18	0	1.180	1.160	1.180	1.140	1.190	10,466,000	12,239,580	1.1695	5.293	5.203	5.293	5.114	5.338	2,333,219	5.2458	1.72%
2006-01-17	0	1.160	1.150	1.160	1.140	1.170	4,864,000	5,586,500	1.1485	5.203	5.158	5.203	5.114	5.248	1,084,347	5.1519	2.65%
2006-01-16	0	1.130	1.130	1.140	1.130	1.150	2,914,000	3,311,400	1.1364	5.069	5.069	5.114	5.069	5.158	649,627	5.0974	-0.88%
2006-01-13	0	1.140	1.130	1.150	1.130	1.150	1,628,000	1,859,220	1.1420	5.114	5.069	5.158	5.069	5.158	362,935	5.1227	-0.87%
2006-01-12	0	1.150	1.140	1.150	1.140	1.160	3,092,000	3,538,240	1.1443	5.158	5.114	5.158	5.114	5.203	689,309	5.1330	0.88%
2006-01-11	0	1.140	1.140	1.150	1.140	1.150	1,802,000	2,064,160	1.1455	5.114	5.114	5.158	5.114	5.158	401,726	5.1382	-0.87%
2006-01-10	0	1.150	1.150	1.160	1.140	1.190	16,790,000	19,383,860	1.1545	5.158	5.158	5.203	5.114	5.338	3,743,048	5.1786	-1.71%
2006-01-09	0	1.170	1.160	1.170	1.150	1.180	13,794,000	16,080,870	1.1658	5.248	5.203	5.248	5.158	5.293	3,075,140	5.2293	1.74%
2006-01-06	0	1.150	1.140	1.150	1.130	1.170	3,380,000	3,873,480	1.1460	5.158	5.114	5.158	5.069	5.248	753,514	5.1406	-1.71%
2006-01-05	0	1.170	1.160	1.170	1.140	1.170	5,892,000	6,807,160	1.1553	5.248	5.203	5.248	5.114	5.248	1,313,522	5.1824	2.63%
2006-01-04	0	1.140	1.130	1.140	1.130	1.150	2,280,000	2,594,800	1.1381	5.114	5.069	5.114	5.069	5.158	508,288	5.1050	1.79%
2006-01-03	0	1.120	1.110	1.120	1.110	1.130	1,324,000	1,483,440	1.1204	5.024	4.979	5.024	4.979	5.069	295,164	5.0258	0.00%
2005-12-30	0	1.120	1.110	1.120	1.100	1.130	2,180,400	2,428,880	1.1140	5.024	4.979	5.024	4.934	5.069	486,084	4.9968	0.00%
2005-12-29	0	1.120	1.110	1.120	1.070	1.140	3,050,000	3,397,960	1.1141	5.024	4.979	5.024	4.800	5.114	679,946	4.9974	3.70%
2005-12-28	0	1.080	1.080	1.090	1.020	1.100	2,865,600	3,076,880	1.0737	4.845	4.845	4.889	4.575	4.934	638,837	4.8164	-3.57%
2005-12-23	0	1.120	1.120	1.130	1.110	1.130	530,000	595,200	1.1230	5.024	5.024	5.069	4.979	5.069	118,155	5.0375	0.00%
2005-12-22	0	1.120	1.110	1.120	1.110	1.130	2,230,000	2,490,140	1.1167	5.024	4.979	5.024	4.979	5.069	497,141	5.0089	0.00%
2005-12-21	0	1.120	1.110	1.120	1.100	1.130	1,400,585	1,562,300	1.1155	5.024	4.979	5.024	4.934	5.069	312,237	5.0036	1.82%
2005-12-20	0	1.100	1.100	1.110	1.090	1.140	7,504,000	8,339,840	1.1114	4.934	4.934	4.979	4.889	5.114	1,672,891	4.9853	-3.51%
2005-12-19	0	1.140	1.130	1.140	1.120	1.200	9,812,000	11,309,180	1.1526	5.114	5.069	5.114	5.024	5.383	2,187,420	5.1701	-2.56%
2005-12-16	0	1.170	1.160	1.170	1.160	1.180	4,070,000	4,750,220	1.1671	5.248	5.203	5.248	5.203	5.293	907,338	5.2353	-0.85%
2005-12-15	0	1.180	1.160	1.180	1.140	1.200	12,150,000	14,153,200	1.1649	5.293	5.203	5.293	5.114	5.383	2,708,638	5.2252	2.61%
2005-12-14	0	1.150	1.150	1.160	1.130	1.170	4,900,000	5,652,260	1.1535	5.158	5.158	5.203	5.069	5.248	1,092,373	5.1743	-0.86%
2005-12-13	0	1.160	1.150	1.160	1.130	1.190	8,976,000	10,377,671	1.1562	5.203	5.158	5.203	5.069	5.338	2,001,048	5.1861	-2.52%
2005-12-12	0	1.190	1.180	1.190	1.180	1.210	5,258,000	6,271,920	1.1928	5.338	5.293	5.338	5.293	5.428	1,172,183	5.3506	-1.65%
2005-12-09	0	1.210	1.200	1.220	1.200	1.230	4,220,000	5,125,800	1.2146	5.428	5.383	5.472	5.383	5.517	940,778	5.4485	-1.63%
2005-12-08	0	1.230	1.220	1.230	1.210	1.250	2,642,000	3,248,680	1.2296	5.517	5.472	5.517	5.428	5.607	588,989	5.5157	-1.60%
2005-12-07	0	1.250	1.240	1.250	1.240	1.250	1,860,000	2,309,340	1.2416	5.607	5.562	5.607	5.562	5.607	414,656	5.5693	1.63%
2005-12-06	0	1.230	1.230	1.240	1.220	1.260	1,514,000	1,884,800	1.2449	5.517	5.517	5.562	5.472	5.652	337,521	5.5842	-0.81%
2005-12-05	0	1.240	1.240	1.250	1.240	1.250	918,000	1,138,640	1.2403	5.562	5.562	5.607	5.562	5.607	204,653	5.5638	0.00%
2005-12-02	0	1.240	1.240	1.250	1.230	1.260	2,876,000	3,574,460	1.2429	5.562	5.562	5.607	5.517	5.652	641,156	5.5750	0.00%
2005-12-01	0	1.240	1.220	1.230	1.190	1.240	2,861,738	3,499,965	1.2230	5.562	5.472	5.517	5.338	5.562	637,976	5.4860	1.64%
2005-11-30	0	1.220	1.210	1.220	1.210	1.260	3,202,000	3,976,360	1.2418	5.472	5.428	5.472	5.428	5.652	713,832	5.5704	-3.17%
2005-11-29	0	1.260	1.250	1.260	1.250	1.270	1,442,000	1,805,900	1.2524	5.652	5.607	5.652	5.607	5.697	321,470	5.6176	-0.79%
2005-11-28	0	1.270	1.260	1.270	1.260	1.310	4,290,000	5,441,600	1.2684	5.697	5.652	5.697	5.652	5.876	956,383	5.6898	-3.05%
2005-11-25	0	1.310	1.300	1.320	1.250	1.320	6,346,000	8,212,460	1.2941	5.876	5.831	5.921	5.607	5.921	1,414,734	5.8049	3.97%
2005-11-24	0	1.260	1.260	1.270	1.190	1.260	3,688,000	4,536,360	1.2300	5.652	5.652	5.697	5.338	5.652	822,178	5.5175	4.13%
2005-11-23	0	1.210	1.210	1.220	1.160	1.220	6,531,000	7,795,710	1.1936	5.428	5.428	5.472	5.203	5.472	1,455,977	5.3543	4.31%
2005-11-22	0	1.160	1.140	1.160	1.140	1.160	3,420,000	3,938,340	1.1516	5.203	5.114	5.203	5.114	5.203	762,431	5.1655	0.87%
2005-11-21	0	1.150	1.150	1.160	1.140	1.170	4,600,000	5,289,040	1.1498	5.158	5.158	5.203	5.114	5.248	1,025,493	5.1576	0.88%
2005-11-18	0	1.140	1.140	1.150	1.110	1.150	4,645,000	5,265,540	1.1336	5.114	5.114	5.158	4.979	5.158	1,035,525	5.0849	1.79%
2005-11-17	0	1.120	1.110	1.130	1.100	1.120	3,696,000	4,123,240	1.1156	5.024	4.979	5.069	4.934	5.024	823,961	5.0042	0.00%
2005-11-16	0	1.120	1.110	1.120	1.110	1.130	3,834,000	4,272,220	1.1143	5.024	4.979	5.024	4.979	5.069	854,726	4.9984	0.90%
2005-11-15	0	1.110	1.110	1.120	1.100	1.130	782,000	869,880	1.1124	4.979	4.979	5.024	4.934	5.069	174,334	4.9897	-0.89%
2005-11-14	0	1.120	1.110	1.130	1.120	1.150	1,498,000	1,701,420	1.1358	5.024	4.979	5.069	5.024	5.158	333,954	5.0948	-1.75%
2005-11-11	0	1.140	1.140	1.150	1.120	1.150	3,314,000	3,769,004	1.1373	5.114	5.114	5.158	5.024	5.158	738,801	5.1015	1.79%
2005-11-10	0	1.120	1.110	1.120	1.100	1.120	2,186,620	2,424,312	1.1087	5.024	4.979	5.024	4.934	5.024	487,470	4.9733	1.82%
2005-11-09	0	1.100	1.100	1.110	1.100	1.140	1,821,066	2,032,209	1.1159	4.934	4.934	4.979	4.934	5.114	405,976	5.0057	-3.51%
2005-11-08	0	1.140	1.120	1.150	1.090	1.150	2,658,000	2,953,740	1.1113	5.114	5.024	5.158	4.889	5.158	592,556	4.9847	3.64%
2005-11-07	0	1.100	1.090	1.100	1.090	1.110	2,093,000	2,307,430	1.1025	4.934	4.889	4.934	4.889	4.979	466,599	4.9452	-0.90%
2005-11-04	0	1.110	1.100	1.110	1.090	1.150	6,984,000	7,721,820	1.1056	4.979	4.934	4.979	4.889	5.158	1,556,965	4.9595	-3.48%
2005-11-03	0	1.150	1.140	1.150	1.150	1.170	2,192,000	2,534,080	1.1561	5.158	5.114	5.158	5.158	5.248	488,670	5.1857	0.00%
2005-11-02	0	1.150	1.150	1.160	1.150	1.200	1,514,000	1,763,780	1.1650	5.158	5.158	5.203	5.158	5.383	337,521	5.2257	-2.54%
2005-11-01	0	1.180	1.170	1.180	1.150	1.180	4,466,000	5,220,636	1.1690	5.293	5.248	5.293	5.158	5.293	995,620	5.2436	2.61%
2005-10-31	0	1.150	1.150	1.170	1.080	1.210	22,256,369	26,360,146	1.1844	5.158	5.158	5.248	4.845	5.428	4,961,683	5.3127	-5.74%
2005-10-28	0	1.220	1.220	1.230	1.220	1.270	1,532,000	1,897,840	1.2388	5.472	5.472	5.517	5.472	5.697	341,534	5.5568	-3.17%
2005-10-27	0	1.260	1.250	1.270	1.250	1.300	2,570,000	3,247,600	1.2637	5.652	5.607	5.697	5.607	5.831	572,938	5.6683	0.80%
2005-10-26	0	1.250	1.240	1.250	1.210	1.320	10,016,000	12,646,600	1.2626	5.607	5.562	5.607	5.428	5.921	2,232,899	5.6638	3.31%
2005-10-25	0	1.210	1.210	1.230	1.200	1.220	5,088,000	6,151,520	1.2090	5.428	5.428	5.517	5.383	5.472	1,134,284	5.4233	0.00%
2005-10-24	0	1.210	1.220	1.240	1.200	1.300	4,248,000	5,240,540	1.2336	5.428	5.472	5.562	5.383	5.831	947,020	5.5337	-3.20%
2005-10-21	0	1.250	1.240	1.250	1.240	1.350	7,806,000	9,916,300	1.2703	5.607	5.562	5.607	5.562	6.056	1,740,216	5.6983	-7.41%
2005-10-20	0	1.350	1.350	1.360	1.350	1.380	1,984,000	2,696,660	1.3592	6.056	6.056	6.100	6.056	6.190	442,299	6.0969	-2.17%
2005-10-19	0	1.380	1.370	1.380	1.360	1.400	2,014,000	2,768,340	1.3745	6.190	6.145	6.190	6.100	6.280	448,987	6.1657	-1.43%
2005-10-18	0	1.400	1.400	1.410	1.390	1.410	3,036,000	4,231,920	1.3939	6.280	6.280	6.325	6.235	6.325	676,825	6.2526	0.72%
2005-10-17	0	1.390	1.380	1.390	1.370	1.400	2,092,000	2,893,640	1.3832	6.235	6.190	6.235	6.145	6.280	466,376	6.2045	-0.71%
2005-10-14	0	1.400	1.390	1.400	1.380	1.410	2,928,000	4,084,220	1.3949	6.280	6.235	6.280	6.190	6.325	652,748	6.2570	-1.41%
2005-10-13	0	1.420	1.410	1.420	1.370	1.420	2,118,000	2,964,060	1.3995	6.370	6.325	6.370	6.145	6.370	472,172	6.2775	2.16%
2005-10-12	0	1.390	1.380	1.390	1.380	1.410	2,896,000	4,035,020	1.3933	6.235	6.190	6.235	6.190	6.325	645,614	6.2499	-2.11%
2005-10-10	0	1.420	1.390	1.420	1.390	1.420	456,000	635,640	1.3939	6.370	6.235	6.370	6.235	6.370	101,658	6.2528	2.16%
2005-10-07	0	1.390	1.390	1.400	1.380	1.400	354,000	493,620	1.3944	6.235	6.235	6.280	6.190	6.280	78,918	6.2548	-0.71%
2005-10-06	0	1.400	1.400	1.410	1.380	1.410	5,912,000	8,311,600	1.4059	6.280	6.280	6.325	6.190	6.325	1,317,981	6.3063	0.00%
2005-10-05	0	1.400	1.400	1.410	1.400	1.420	1,798,000	2,532,800	1.4087	6.280	6.280	6.325	6.280	6.370	400,834	6.3188	-0.71%
2005-10-04	0	1.410	1.400	1.410	1.390	1.420	9,906,000	13,810,560	1.3942	6.325	6.280	6.325	6.235	6.370	2,208,376	6.2537	1.44%
2005-10-03	0	1.390	1.390	1.410	1.380	1.440	8,012,000	11,297,032	1.4100	6.235	6.235	6.325	6.190	6.459	1,786,141	6.3248	-3.47%
2005-09-30	0	1.440	1.430	1.440	1.410	1.440	2,291,000	3,279,910	1.4316	6.459	6.414	6.459	6.325	6.459	510,740	6.4219	1.41%
2005-09-29	0	1.420	1.410	1.420	1.390	1.420	5,095,000	7,217,140	1.4165	6.370	6.325	6.370	6.235	6.370	1,135,845	6.3540	2.16%
2005-09-28	0	1.390	1.390	1.400	1.390	1.410	1,458,000	2,040,620	1.3996	6.235	6.235	6.280	6.235	6.325	325,037	6.2781	0.00%
2005-09-27	0	1.390	1.380	1.390	1.380	1.410	2,282,000	3,172,680	1.3903	6.235	6.190	6.235	6.190	6.325	508,734	6.2364	-1.42%
2005-09-26	0	1.410	1.400	1.410	1.400	1.420	1,782,000	2,510,740	1.4089	6.325	6.280	6.325	6.280	6.370	397,267	6.3200	-0.70%
2005-09-23	0	1.420	1.420	1.430	1.420	1.430	2,880,000	4,116,288	1.4293	6.370	6.370	6.414	6.370	6.414	642,048	6.4112	0.00%
2005-09-22	0	1.420	1.420	1.430	1.420	1.450	1,530,000	2,192,100	1.4327	6.370	6.370	6.414	6.370	6.504	341,088	6.4268	-1.39%
2005-09-21	0	1.440	1.420	1.440	1.420	1.450	3,902,000	5,598,420	1.4348	6.459	6.370	6.459	6.370	6.504	869,885	6.4358	0.70%
2005-09-20	0	1.430	1.430	1.440	1.420	1.440	5,552,000	7,949,700	1.4319	6.414	6.414	6.459	6.370	6.459	1,237,725	6.4228	1.42%
2005-09-16	0	1.410	1.410	1.440	1.410	1.470	1,882,000	2,732,015	1.4517	6.325	6.325	6.459	6.325	6.594	419,560	6.5116	-4.08%
2005-09-15	0	1.470	1.470	1.490	1.470	1.500	1,358,000	2,016,780	1.4851	6.594	6.594	6.684	6.594	6.728	302,743	6.6617	-2.00%
2005-09-14	0	1.500	1.500	1.510	1.500	1.530	3,198,000	4,860,140	1.5197	6.728	6.728	6.773	6.728	6.863	712,940	6.8170	-0.66%
2005-09-13	0	1.510	1.500	1.510	1.500	1.510	1,592,000	2,389,160	1.5007	6.773	6.728	6.773	6.728	6.773	354,910	6.7317	0.00%
2005-09-12	0	1.510	1.510	1.520	1.490	1.520	1,730,000	2,605,140	1.5059	6.773	6.773	6.818	6.684	6.818	385,674	6.7548	1.34%
2005-09-09	0	1.490	1.490	1.500	1.470	1.510	2,832,000	4,217,180	1.4891	6.684	6.684	6.728	6.594	6.773	631,347	6.6797	-0.67%
2005-09-08	0	1.500	1.500	1.510	1.490	1.520	4,746,000	7,142,980	1.5051	6.728	6.728	6.773	6.684	6.818	1,058,041	6.7511	0.67%
2005-09-07	0	1.490	1.490	1.500	1.480	1.500	2,990,000	4,467,040	1.4940	6.684	6.684	6.728	6.639	6.728	666,570	6.7015	1.36%
2005-09-06	0	1.470	1.460	1.470	1.460	1.470	1,384,000	2,028,060	1.4654	6.594	6.549	6.594	6.549	6.594	308,540	6.5731	0.00%
2005-09-05	0	1.470	1.450	1.480	1.440	1.480	1,796,000	2,606,780	1.4514	6.594	6.504	6.639	6.459	6.639	400,388	6.5106	1.38%
2005-09-02	0	1.450	1.450	1.460	1.430	1.460	2,524,500	3,676,316	1.4563	6.504	6.504	6.549	6.414	6.549	562,795	6.5322	1.40%
2005-09-01	0	1.430	1.430	1.440	1.400	1.430	2,014,000	2,872,015	1.4260	6.414	6.414	6.459	6.280	6.414	448,987	6.3966	0.70%
2005-08-31	0	1.420	1.420	1.430	1.400	1.450	4,977,000	7,061,420	1.4188	6.370	6.370	6.414	6.280	6.504	1,109,538	6.3643	-3.40%
2005-08-30	0	1.470	1.470	1.480	1.450	1.490	1,208,000	1,779,820	1.4734	6.594	6.594	6.639	6.504	6.684	269,303	6.6090	1.38%
2005-08-29	0	1.450	1.450	1.460	1.450	1.490	1,478,000	2,157,225	1.4596	6.504	6.504	6.549	6.504	6.684	329,495	6.5471	-2.03%
2005-08-26	0	1.480	1.470	1.480	1.470	1.490	2,905,000	4,298,680	1.4798	6.639	6.594	6.639	6.594	6.684	647,621	6.6376	1.37%
2005-08-25	0	1.460	1.450	1.460	1.430	1.460	804,000	1,165,080	1.4491	6.549	6.504	6.549	6.414	6.549	179,238	6.5002	0.00%
2005-08-24	0	1.460	1.460	1.470	1.450	1.460	899,000	1,309,690	1.4568	6.549	6.549	6.594	6.504	6.549	200,417	6.5348	0.69%
2005-08-23	0	1.450	1.440	1.480	1.450	1.490	2,469,000	3,635,090	1.4723	6.504	6.459	6.639	6.504	6.684	550,422	6.6042	-2.03%
2005-08-22	0	1.480	1.480	1.490	1.440	1.500	1,914,000	2,839,820	1.4837	6.639	6.639	6.684	6.459	6.728	426,694	6.6554	2.07%
2005-08-19	0	1.450	1.430	1.450	1.440	1.510	2,704,000	3,984,660	1.4736	6.504	6.414	6.504	6.459	6.773	602,811	6.6101	-2.03%
2005-08-18	0	1.480	1.480	1.490	1.480	1.540	2,600,000	3,892,180	1.4970	6.639	6.639	6.684	6.639	6.908	579,626	6.7150	-3.90%
2005-08-17	0	1.540	1.530	1.540	1.480	1.550	5,940,000	9,088,140	1.5300	6.908	6.863	6.908	6.639	6.953	1,324,223	6.8630	1.32%
2005-08-16	0	1.520	1.510	1.520	1.460	1.520	4,854,000	7,253,100	1.4943	6.818	6.773	6.818	6.549	6.818	1,082,118	6.7027	3.40%
2005-08-15	0	1.470	1.470	1.480	1.440	1.470	2,346,000	3,422,258	1.4588	6.594	6.594	6.639	6.459	6.594	523,001	6.5435	1.38%
2005-08-12	0	1.450	1.450	1.460	1.430	1.470	2,480,000	3,601,120	1.4521	6.504	6.504	6.549	6.414	6.594	552,874	6.5135	0.69%
2005-08-11	0	1.440	1.430	1.440	1.420	1.470	5,036,000	7,293,540	1.4483	6.459	6.414	6.459	6.370	6.594	1,122,692	6.4965	0.70%
2005-08-10	0	1.430	1.430	1.440	1.400	1.450	4,007,000	5,741,780	1.4329	6.414	6.414	6.459	6.280	6.504	893,293	6.4277	2.14%
2005-08-09	0	1.400	1.400	1.410	1.390	1.410	1,428,000	2,004,340	1.4036	6.280	6.280	6.325	6.235	6.325	318,349	6.2961	-0.71%
2005-08-08	0	1.410	1.400	1.410	1.400	1.420	4,214,000	5,926,620	1.4064	6.325	6.280	6.325	6.280	6.370	939,440	6.3087	-0.70%
2005-08-05	0	1.420	1.410	1.420	1.400	1.430	1,464,000	2,076,240	1.4182	6.370	6.325	6.370	6.280	6.414	326,374	6.3615	-0.70%
2005-08-04	0	1.430	1.430	1.440	1.420	1.450	2,712,000	3,890,180	1.4344	6.414	6.414	6.459	6.370	6.504	604,595	6.4344	-1.38%
2005-08-03	0	1.450	1.440	1.450	1.420	1.450	1,834,000	2,634,680	1.4366	6.504	6.459	6.504	6.370	6.504	408,859	6.4440	0.69%
2005-08-02	0	1.440	1.430	1.440	1.420	1.450	4,294,000	6,165,900	1.4359	6.459	6.414	6.459	6.370	6.504	957,275	6.4411	0.70%
2005-08-01	0	1.430	1.420	1.430	1.410	1.450	2,836,000	4,064,555	1.4332	6.414	6.370	6.414	6.325	6.504	632,239	6.4288	0.00%
2005-07-29	0	1.430	1.420	1.440	1.420	1.450	2,854,000	4,087,440	1.4322	6.414	6.370	6.459	6.370	6.504	636,251	6.4243	0.00%
2005-07-28	0	1.430	1.430	1.440	1.420	1.440	1,074,000	1,535,780	1.4300	6.414	6.414	6.459	6.370	6.459	239,430	6.4143	0.00%
2005-07-27	0	1.430	1.420	1.430	1.420	1.450	1,866,000	2,669,400	1.4305	6.414	6.370	6.414	6.370	6.504	415,993	6.4169	-0.69%
2005-07-26	0	1.440	1.430	1.440	1.390	1.460	2,182,000	3,122,580	1.4311	6.459	6.414	6.459	6.235	6.549	486,440	6.4192	2.86%
2005-07-25	0	1.400	1.390	1.410	1.390	1.450	8,048,000	11,432,260	1.4205	6.280	6.235	6.325	6.235	6.504	1,794,166	6.3719	-3.45%
2005-07-22	0	1.450	1.450	1.460	1.440	1.470	8,090,000	11,817,626	1.4608	6.504	6.504	6.549	6.459	6.594	1,803,529	6.5525	-2.68%
2005-07-21	0	1.490	1.490	1.510	1.490	1.560	8,596,000	13,079,600	1.5216	6.684	6.684	6.773	6.684	6.998	1,916,334	6.8253	-3.25%
2005-07-20	0	1.540	1.540	1.550	1.500	1.560	10,702,000	16,454,980	1.5376	6.908	6.908	6.953	6.728	6.998	2,385,831	6.8970	3.36%
2005-07-19	0	1.490	1.480	1.490	1.440	1.490	8,346,000	12,276,580	1.4710	6.684	6.639	6.684	6.459	6.684	1,860,600	6.5982	3.47%
2005-07-18	0	1.440	1.430	1.440	1.420	1.440	2,646,000	3,782,160	1.4294	6.459	6.414	6.459	6.370	6.459	589,881	6.4117	0.70%
2005-07-15	0	1.430	1.430	1.440	1.400	1.430	2,914,000	4,123,220	1.4150	6.414	6.414	6.459	6.280	6.414	649,627	6.3471	0.70%
2005-07-14	0	1.420	1.410	1.420	1.400	1.430	3,916,000	5,518,360	1.4092	6.370	6.325	6.370	6.280	6.414	873,006	6.3211	0.71%
2005-07-13	0	1.410	1.410	1.420	1.390	1.420	3,118,000	4,394,840	1.4095	6.325	6.325	6.370	6.235	6.370	695,106	6.3225	0.71%
2005-07-12	0	1.400	1.400	1.410	1.370	1.410	3,648,000	5,090,460	1.3954	6.280	6.280	6.325	6.145	6.325	813,260	6.2593	2.94%
2005-07-11	0	1.360	1.360	1.370	1.340	1.380	3,694,000	5,045,140	1.3658	6.100	6.100	6.145	6.011	6.190	823,515	6.1263	1.49%
2005-07-08	0	1.340	1.340	1.350	1.340	1.390	2,530,000	3,444,560	1.3615	6.011	6.011	6.056	6.011	6.235	564,021	6.1071	-2.90%
2005-07-07	0	1.380	1.380	1.390	1.380	1.440	2,972,000	4,174,880	1.4047	6.190	6.190	6.235	6.190	6.459	662,557	6.3012	-3.50%
2005-07-06	0	1.430	1.430	1.440	1.420	1.450	2,416,000	3,472,140	1.4371	6.414	6.414	6.459	6.370	6.504	538,607	6.4465	-0.69%
2005-07-05	0	1.440	1.430	1.440	1.420	1.450	2,492,000	3,586,120	1.4391	6.459	6.414	6.459	6.370	6.504	555,549	6.4551	-0.69%
2005-07-04	0	1.450	1.440	1.450	1.430	1.470	2,196,000	3,182,580	1.4493	6.504	6.459	6.504	6.414	6.594	489,561	6.5009	0.00%
2005-06-30	0	1.450	1.460	1.470	1.440	1.480	3,136,000	4,580,160	1.4605	6.504	6.549	6.594	6.459	6.639	699,118	6.5513	-1.36%
2005-06-29	0	1.470	1.470	1.480	1.460	1.480	3,251,900	4,773,177	1.4678	6.594	6.594	6.639	6.549	6.639	724,956	6.5841	0.68%
2005-06-28	0	1.460	1.450	1.460	1.430	1.470	7,514,000	10,942,740	1.4563	6.549	6.504	6.549	6.414	6.594	1,675,120	6.5325	2.82%
2005-06-27	0	1.420	1.420	1.430	1.400	1.420	2,964,000	4,197,320	1.4161	6.370	6.370	6.414	6.280	6.370	660,774	6.3521	0.71%
2005-06-24	0	1.410	1.410	1.420	1.400	1.420	1,402,000	1,969,420	1.4047	6.325	6.325	6.370	6.280	6.370	312,552	6.3011	0.00%
2005-06-23	0	1.410	1.410	1.420	1.400	1.420	3,868,000	5,432,620	1.4045	6.325	6.325	6.370	6.280	6.370	862,306	6.3001	0.00%
2005-06-22	0	1.410	1.410	1.420	1.380	1.420	4,616,000	6,471,070	1.4019	6.325	6.325	6.370	6.190	6.370	1,029,060	6.2883	1.44%
2005-06-21	0	1.390	1.380	1.390	1.380	1.400	2,168,000	3,001,800	1.3846	6.235	6.190	6.235	6.190	6.280	483,319	6.2108	0.72%
2005-06-20	0	1.380	1.370	1.380	1.360	1.380	2,404,000	3,300,100	1.3728	6.190	6.145	6.190	6.100	6.190	535,931	6.1577	1.47%
2005-06-17	0	1.360	1.360	1.370	1.350	1.380	2,040,000	2,780,198	1.3628	6.100	6.100	6.145	6.056	6.190	454,784	6.1132	0.74%
2005-06-16	0	1.350	1.350	1.370	1.340	1.360	1,858,000	2,507,652	1.3497	6.056	6.056	6.145	6.011	6.100	414,210	6.0541	-1.46%
2005-06-15	0	1.370	1.350	1.370	1.320	1.370	3,280,000	4,403,640	1.3426	6.145	6.056	6.145	5.921	6.145	731,221	6.0223	3.79%
2005-06-14	0	1.320	1.320	1.330	1.320	1.350	3,628,000	4,820,780	1.3288	5.921	5.921	5.966	5.921	6.056	808,802	5.9604	-1.49%
2005-06-13	0	1.340	1.340	1.350	1.330	1.350	1,912,285	2,563,865	1.3407	6.011	6.011	6.056	5.966	6.056	426,312	6.0141	-0.74%
2005-06-10	0	1.350	1.350	1.360	1.330	1.360	1,876,000	2,531,300	1.3493	6.056	6.056	6.100	5.966	6.100	418,223	6.0525	-1.46%
2005-06-09	0	1.370	1.360	1.370	1.350	1.390	4,490,000	6,152,220	1.3702	6.145	6.100	6.145	6.056	6.235	1,000,970	6.1463	0.00%
2005-06-08	0	1.370	1.360	1.380	1.340	1.380	2,890,627	3,934,455	1.3611	6.145	6.100	6.190	6.011	6.190	644,417	6.1055	2.24%
2005-06-07	0	1.340	1.340	1.350	1.330	1.380	5,772,000	7,785,528	1.3488	6.011	6.011	6.056	5.966	6.190	1,286,770	6.0504	-2.19%
2005-06-06	0	1.370	1.370	1.380	1.370	1.390	1,798,000	2,491,560	1.3857	6.145	6.145	6.190	6.145	6.235	400,834	6.2159	-0.72%
2005-06-03	0	1.380	1.370	1.380	1.360	1.390	3,306,000	4,547,700	1.3756	6.190	6.145	6.190	6.100	6.235	737,017	6.1704	0.73%
2005-06-02	0	1.370	1.360	1.370	1.360	1.390	2,845,038	3,911,532	1.3749	6.145	6.100	6.145	6.100	6.235	634,253	6.1671	-0.72%
2005-06-01	0	1.380	1.370	1.380	1.370	1.400	6,550,500	9,035,485	1.3794	6.190	6.145	6.190	6.145	6.280	1,460,324	6.1873	-1.43%
2005-05-31	0	1.400	1.390	1.400	1.390	1.410	2,282,000	3,192,460	1.3990	6.280	6.235	6.280	6.235	6.325	508,734	6.2753	-0.71%
2005-05-30	0	1.410	1.400	1.410	1.390	1.410	1,971,000	2,757,950	1.3993	6.325	6.280	6.325	6.235	6.325	439,401	6.2766	0.71%
2005-05-27	0	1.400	1.390	1.400	1.380	1.400	1,824,000	2,543,380	1.3944	6.280	6.235	6.280	6.190	6.280	406,630	6.2548	0.72%
2005-05-26	0	1.390	1.380	1.390	1.370	1.390	1,108,000	1,532,220	1.3829	6.235	6.190	6.235	6.145	6.235	247,010	6.2031	-0.71%
2005-05-25	0	1.400	1.380	1.400	1.370	1.400	3,380,000	4,682,840	1.3855	6.280	6.190	6.280	6.145	6.280	753,514	6.2147	0.72%
2005-05-24	0	1.390	1.400	1.410	1.390	1.400	6,424,001	8,975,801	1.3972	6.235	6.280	6.325	6.235	6.280	1,432,123	6.2675	-0.71%
2005-05-23	0	1.400	1.390	1.400	1.390	1.440	4,855,100	6,815,036	1.4037	6.280	6.235	6.280	6.235	6.459	1,082,363	6.2964	-2.78%
2005-05-20	0	1.440	1.430	1.440	1.410	1.470	2,245,715	3,207,647	1.4283	6.459	6.414	6.459	6.325	6.594	500,644	6.4070	-0.69%
2005-05-19	0	1.450	1.430	1.450	1.430	1.450	2,222,000	3,210,660	1.4449	6.504	6.414	6.504	6.414	6.504	495,358	6.4815	1.40%
2005-05-18	0	1.430	1.430	1.440	1.400	1.440	3,394,000	4,854,400	1.4303	6.414	6.414	6.459	6.280	6.459	756,635	6.4158	1.42%
2005-05-17	0	1.410	1.400	1.410	1.400	1.480	2,372,000	3,361,240	1.4170	6.325	6.280	6.325	6.280	6.639	528,798	6.3564	-1.40%
2005-05-13	0	1.430	1.430	1.440	1.420	1.460	3,374,000	4,838,920	1.4342	6.414	6.414	6.459	6.370	6.549	752,177	6.4332	-2.72%
2005-05-12	0	1.470	1.470	1.480	1.470	1.490	906,000	1,337,620	1.4764	6.594	6.594	6.639	6.594	6.684	201,977	6.6226	-1.34%
2005-05-11	0	1.490	1.480	1.490	1.470	1.500	2,592,000	3,853,000	1.4865	6.684	6.639	6.684	6.594	6.728	577,843	6.6679	0.00%
2005-05-10	0	1.490	1.490	1.510	1.490	1.540	2,934,700	4,444,354	1.5144	6.684	6.684	6.773	6.684	6.908	654,242	6.7931	-1.97%
2005-05-09	0	1.520	1.510	1.520	1.500	1.530	5,492,000	8,341,652	1.5189	6.818	6.773	6.818	6.728	6.863	1,224,349	6.8131	2.01%
2005-05-06	0	1.490	1.480	1.490	1.450	1.500	6,048,000	8,963,640	1.4821	6.684	6.639	6.684	6.504	6.728	1,348,300	6.6481	2.76%
2005-05-05	0	1.450	1.440	1.450	1.420	1.460	7,384,000	10,694,540	1.4483	6.504	6.459	6.504	6.370	6.549	1,646,139	6.4967	2.11%
2005-05-04	0	1.420	1.420	1.430	1.380	1.500	10,976,000	15,641,320	1.4250	6.370	6.370	6.414	6.190	6.728	2,446,915	6.3923	-3.40%
2005-05-03	0	1.510	1.510	1.520	1.500	1.600	10,960,000	17,004,260	1.5515	6.594	6.594	6.638	6.550	6.987	2,509,833	6.7751	-6.79%
2005-04-29	0	1.620	1.610	1.620	1.590	1.670	9,856,000	16,009,338	1.6243	7.074	7.031	7.074	6.943	7.293	2,257,018	7.0931	-2.99%
2005-04-28	0	1.670	1.660	1.670	1.640	1.670	4,494,000	7,460,860	1.6602	7.293	7.249	7.293	7.162	7.293	1,029,123	7.2497	0.00%
2005-04-27	0	1.670	1.660	1.670	1.650	1.670	3,216,000	5,342,520	1.6612	7.293	7.249	7.293	7.205	7.293	736,462	7.2543	1.21%
2005-04-26	0	1.650	1.650	1.660	1.650	1.710	2,170,000	3,610,980	1.6640	7.205	7.205	7.249	7.205	7.467	496,929	7.2666	-2.37%
2005-04-25	0	1.690	1.680	1.690	1.680	1.710	2,908,000	4,913,080	1.6895	7.380	7.336	7.380	7.336	7.467	665,930	7.3778	0.60%
2005-04-22	0	1.680	1.670	1.680	1.630	1.680	3,626,000	6,005,760	1.6563	7.336	7.293	7.336	7.118	7.336	830,352	7.2328	1.82%
2005-04-21	0	1.650	1.640	1.650	1.610	1.670	3,912,000	6,421,560	1.6415	7.205	7.162	7.205	7.031	7.293	895,846	7.1682	-0.60%
2005-04-20	0	1.660	1.660	1.670	1.660	1.700	4,338,000	7,257,240	1.6729	7.249	7.249	7.293	7.249	7.424	993,399	7.3055	-0.60%
2005-04-19	0	1.670	1.660	1.670	1.660	1.720	8,744,000	14,951,755	1.7099	7.293	7.249	7.293	7.249	7.511	2,002,371	7.4670	-4.57%
2005-04-18	0	1.750	1.750	1.760	1.660	1.770	6,002,000	10,436,440	1.7388	7.642	7.642	7.686	7.249	7.729	1,374,454	7.5932	-4.89%
2005-04-15	0	1.840	1.830	1.840	1.800	1.870	3,398,000	6,244,720	1.8378	8.035	7.991	8.035	7.860	8.166	778,140	8.0252	-1.08%
2005-04-14	0	1.860	1.860	1.870	1.850	1.910	6,526,000	12,193,420	1.8684	8.122	8.122	8.166	8.079	8.341	1,494,450	8.1591	-3.12%
2005-04-13	0	1.920	1.910	1.920	1.910	1.950	1,612,000	3,108,220	1.9282	8.384	8.341	8.384	8.341	8.515	369,147	8.4200	-1.03%
2005-04-12	0	1.940	1.930	1.940	1.930	1.950	1,652,000	3,204,220	1.9396	8.472	8.428	8.472	8.428	8.515	378,307	8.4699	-0.51%
2005-04-11	0	1.950	1.950	1.960	1.940	1.980	8,516,334	16,758,861	1.9678	8.515	8.515	8.559	8.472	8.646	1,950,235	8.5933	-2.01%
2005-04-08	0	1.990	1.980	1.990	1.960	1.990	3,824,000	7,537,820	1.9712	8.690	8.646	8.690	8.559	8.690	875,694	8.6078	1.53%
2005-04-07	0	1.960	1.960	1.970	1.940	1.970	1,777,000	3,466,150	1.9506	8.559	8.559	8.603	8.472	8.603	406,932	8.5178	1.03%
2005-04-06	0	1.940	1.940	1.950	1.930	1.980	1,160,000	2,265,820	1.9533	8.472	8.472	8.515	8.428	8.646	265,639	8.5297	-1.52%
2005-04-04	0	1.970	1.960	1.970	1.970	1.990	1,292,000	2,554,600	1.9772	8.603	8.559	8.603	8.603	8.690	295,867	8.6343	0.00%
2005-04-01	0	1.970	1.970	1.980	1.950	2.000	5,374,000	10,658,120	1.9833	8.603	8.603	8.646	8.515	8.734	1,230,643	8.6606	0.51%
2005-03-31	0	1.960	1.940	1.960	1.900	1.980	4,242,000	8,211,940	1.9359	8.559	8.472	8.559	8.297	8.646	971,415	8.4536	4.26%
2005-03-30	0	1.880	1.880	1.890	1.850	1.920	3,550,000	6,649,720	1.8732	8.210	8.210	8.253	8.079	8.384	812,948	8.1798	-2.59%
2005-03-29	0	1.930	1.930	1.940	1.910	1.960	4,372,000	8,489,760	1.9418	8.428	8.428	8.472	8.341	8.559	1,001,185	8.4797	-1.03%
2005-03-24	0	1.950	1.940	1.950	1.930	1.970	2,408,000	4,691,080	1.9481	8.515	8.472	8.515	8.428	8.603	551,431	8.5071	-1.52%
2005-03-23	0	1.980	1.970	1.980	1.910	1.990	6,970,000	13,520,440	1.9398	8.646	8.603	8.646	8.341	8.690	1,596,126	8.4708	2.06%
2005-03-22	0	1.940	1.940	1.950	1.930	1.950	5,467,000	10,583,360	1.9359	8.472	8.472	8.515	8.428	8.515	1,251,940	8.4536	0.00%
2005-03-21	0	1.940	1.930	1.940	1.910	1.980	11,610,000	22,446,220	1.9334	8.472	8.428	8.472	8.341	8.646	2,658,683	8.4426	-2.02%
2005-03-18	0	1.980	1.970	1.990	1.950	2.000	3,800,000	7,529,260	1.9814	8.646	8.603	8.690	8.515	8.734	870,198	8.6524	-2.22%
2005-03-17	0	2.025	2.000	2.025	1.990	2.050	8,650,000	17,336,340	2.0042	8.843	8.734	8.843	8.690	8.952	1,980,845	8.7520	-1.22%
2005-03-16	0	2.050	2.050	2.075	2.025	2.075	11,416,000	23,350,100	2.0454	8.952	8.952	9.061	8.843	9.061	2,614,257	8.9318	0.00%
2005-03-15	0	2.050	2.050	2.075	2.000	2.075	15,992,000	32,341,650	2.0224	8.952	8.952	9.061	8.734	9.061	3,662,158	8.8313	0.00%
2005-03-14	0	2.050	2.050	2.075	1.980	2.075	14,652,000	29,959,070	2.0447	8.952	8.952	9.061	8.646	9.061	3,355,299	8.9289	3.54%
2005-03-11	0	1.980	1.980	1.990	1.970	2.050	13,318,000	26,493,810	1.9893	8.646	8.646	8.690	8.603	8.952	3,049,814	8.6870	-3.41%
2005-03-10	0	2.050	2.025	2.050	1.910	2.050	26,384,000	52,431,870	1.9873	8.952	8.843	8.952	8.341	8.952	6,041,920	8.6780	6.22%
2005-03-09	0	1.930	1.930	1.940	1.870	1.940	14,614,000	27,990,120	1.9153	8.428	8.428	8.472	8.166	8.472	3,346,597	8.3638	3.21%
2005-03-08	0	1.870	1.860	1.870	1.830	1.880	6,012,000	11,146,640	1.8541	8.166	8.122	8.166	7.991	8.210	1,376,744	8.0964	2.75%
2005-03-07	0	1.820	1.820	1.830	1.810	1.840	4,378,000	7,974,020	1.8214	7.948	7.948	7.991	7.904	8.035	1,002,559	7.9537	1.11%
2005-03-04	0	1.800	1.790	1.810	1.800	1.870	4,464,000	8,134,060	1.8221	7.860	7.817	7.904	7.860	8.166	1,022,253	7.9570	-2.70%
2005-03-03	0	1.850	1.850	1.860	1.840	1.860	1,935,100	3,582,280	1.8512	8.079	8.079	8.122	8.035	8.122	443,137	8.0839	0.54%
2005-03-02	0	1.840	1.840	1.850	1.820	1.880	8,848,000	16,358,740	1.8489	8.035	8.035	8.079	7.948	8.210	2,026,187	8.0737	1.10%
2005-03-01	0	1.820	1.800	1.820	1.780	1.850	12,287,000	22,390,390	1.8223	7.948	7.860	7.948	7.773	8.079	2,813,716	7.9576	0.55%
2005-02-28	0	1.810	1.750	1.800	1.750	1.930	15,812,000	29,689,960	1.8777	7.904	7.642	7.860	7.642	8.428	3,620,938	8.1995	-4.74%
2005-02-25	0	1.900	1.900	1.910	1.870	1.930	9,960,000	18,881,860	1.8958	8.297	8.297	8.341	8.166	8.428	2,280,834	8.2785	-1.04%
2005-02-24	0	1.920	1.910	1.920	1.900	1.950	12,990,000	24,909,840	1.9176	8.384	8.341	8.384	8.297	8.515	2,974,702	8.3739	0.00%
2005-02-23	0	1.920	1.910	1.930	1.790	1.930	24,010,000	44,788,200	1.8654	8.384	8.341	8.428	7.817	8.428	5,498,275	8.1459	5.49%
2005-02-22	0	1.820	1.810	1.820	1.770	1.830	9,840,000	17,716,860	1.8005	7.948	7.904	7.948	7.729	7.991	2,253,354	7.8624	2.82%
2005-02-21	0	1.770	1.760	1.770	1.760	1.810	8,412,000	15,006,820	1.7840	7.729	7.686	7.729	7.686	7.904	1,926,343	7.7903	-1.67%
2005-02-18	0	1.800	1.790	1.800	1.750	1.830	14,447,000	25,967,880	1.7975	7.860	7.817	7.860	7.642	7.991	3,308,354	7.8492	1.69%
2005-02-17	0	1.770	1.770	1.780	1.700	1.770	23,413,000	40,510,820	1.7303	7.729	7.729	7.773	7.424	7.729	5,361,563	7.5558	4.73%
2005-02-16	0	1.690	1.690	1.700	1.680	1.710	9,148,130	15,452,413	1.6891	7.380	7.380	7.424	7.336	7.467	2,094,916	7.3761	-1.17%
2005-02-15	0	1.710	1.700	1.710	1.700	1.740	5,488,000	9,412,340	1.7151	7.467	7.424	7.467	7.424	7.598	1,256,749	7.4894	-1.16%
2005-02-14	0	1.730	1.720	1.730	1.690	1.730	5,718,000	9,775,020	1.7095	7.555	7.511	7.555	7.380	7.555	1,309,419	7.4652	2.37%
2005-02-08	0	1.690	1.690	1.700	1.690	1.700	3,506,000	5,937,620	1.6936	7.380	7.380	7.424	7.380	7.424	802,872	7.3955	0.60%
2005-02-07	0	1.680	1.670	1.680	1.650	1.690	4,956,499	8,288,158	1.6722	7.336	7.293	7.336	7.205	7.380	1,135,035	7.3021	2.44%
2005-02-04	0	1.640	1.640	1.650	1.640	1.680	2,550,000	4,207,820	1.6501	7.162	7.162	7.205	7.162	7.336	583,948	7.2058	-1.20%
2005-02-03	0	1.660	1.650	1.660	1.620	1.660	3,528,000	5,786,860	1.6403	7.249	7.205	7.249	7.074	7.249	807,910	7.1628	1.84%
2005-02-02	0	1.630	1.620	1.630	1.600	1.650	3,345,000	5,426,580	1.6223	7.118	7.074	7.118	6.987	7.205	766,003	7.0843	0.00%
2005-02-01	0	1.630	1.620	1.630	1.620	1.640	5,276,000	8,560,974	1.6226	7.118	7.074	7.118	7.074	7.162	1,208,201	7.0857	1.24%
2005-01-31	0	1.610	1.610	1.620	1.570	1.630	6,649,666	10,604,442	1.5947	7.031	7.031	7.074	6.856	7.118	1,522,769	6.9639	1.26%
2005-01-28	0	1.590	1.580	1.590	1.560	1.620	9,723,000	15,421,160	1.5860	6.943	6.900	6.943	6.812	7.074	2,226,561	6.9260	-1.24%
2005-01-27	0	1.610	1.610	1.620	1.610	1.650	6,742,000	10,926,080	1.6206	7.031	7.031	7.074	7.031	7.205	1,543,914	7.0769	0.62%
2005-01-26	0	1.600	1.600	1.610	1.600	1.660	11,862,000	19,276,740	1.6251	6.987	6.987	7.031	6.987	7.249	2,716,391	7.0965	-2.44%
2005-01-25	0	1.640	1.630	1.640	1.620	1.670	6,064,000	9,944,820	1.6400	7.162	7.118	7.162	7.074	7.293	1,388,652	7.1615	-1.20%
2005-01-24	0	1.660	1.660	1.670	1.650	1.690	10,672,000	17,704,340	1.6590	7.249	7.249	7.293	7.205	7.380	2,443,882	7.2444	-2.35%
2005-01-21	0	1.700	1.700	1.710	1.690	1.740	6,616,000	11,320,460	1.7111	7.424	7.424	7.467	7.380	7.598	1,515,060	7.4720	-1.73%
2005-01-20	0	1.730	1.730	1.740	1.720	1.810	6,312,000	11,046,520	1.7501	7.555	7.555	7.598	7.511	7.904	1,445,444	7.6423	-4.42%
2005-01-19	0	1.810	1.800	1.810	1.800	1.850	9,354,000	16,970,760	1.8143	7.904	7.860	7.904	7.860	8.079	2,142,060	7.9226	0.56%
2005-01-18	0	1.800	1.790	1.800	1.720	1.810	11,128,000	19,709,440	1.7712	7.860	7.817	7.860	7.511	7.904	2,548,305	7.7343	5.26%
2005-01-17	0	1.710	1.700	1.710	1.670	1.730	4,170,000	7,074,840	1.6966	7.467	7.424	7.467	7.293	7.555	954,927	7.4088	0.59%
2005-01-14	0	1.700	1.690	1.700	1.650	1.710	14,796,000	24,831,320	1.6782	7.424	7.380	7.424	7.205	7.467	3,388,275	7.3286	2.41%
2005-01-13	0	1.660	1.660	1.670	1.620	1.800	28,410,000	48,556,360	1.7091	7.249	7.249	7.293	7.074	7.860	6,505,873	7.4635	-6.74%
2005-01-12	0	1.780	1.770	1.780	1.770	1.850	8,509,100	15,296,487	1.7977	7.773	7.729	7.773	7.729	8.079	1,948,579	7.8501	-3.78%
2005-01-11	0	1.850	1.850	1.860	1.780	1.910	13,390,000	24,571,782	1.8351	8.079	8.079	8.122	7.773	8.341	3,066,302	8.0135	-2.63%
2005-01-10	0	1.900	1.890	1.900	1.870	1.970	17,996,000	34,530,580	1.9188	8.297	8.253	8.297	8.166	8.603	4,121,073	8.3790	-2.56%
2005-01-07	0	1.950	1.950	1.960	1.940	2.025	6,256,000	12,324,510	1.9700	8.515	8.515	8.559	8.472	8.843	1,432,620	8.6028	-2.50%
2005-01-06	0	2.000	2.000	2.025	1.970	2.025	2,736,000	5,462,690	1.9966	8.734	8.734	8.843	8.603	8.843	626,542	8.7188	1.52%
2005-01-05	0	1.970	1.970	1.980	1.970	2.025	3,760,000	7,453,720	1.9824	8.603	8.603	8.646	8.603	8.843	861,038	8.6567	-2.72%
2005-01-04	0	2.025	2.000	2.025	2.000	2.025	2,830,000	5,708,050	2.0170	8.843	8.734	8.843	8.734	8.843	648,068	8.8078	0.00%
2005-01-03	0	2.025	2.000	2.025	2.000	2.050	3,502,000	7,097,550	2.0267	8.843	8.734	8.843	8.734	8.952	801,956	8.8503	1.25%
2004-12-31	0	2.000	1.990	2.000	1.980	2.000	2,166,000	4,311,140	1.9904	8.734	8.690	8.734	8.646	8.734	496,013	8.6916	1.01%
2004-12-30	0	1.980	1.980	1.990	1.970	1.990	1,629,000	3,229,920	1.9828	8.646	8.646	8.690	8.603	8.690	373,040	8.6584	0.51%
2004-12-29	0	1.970	1.960	1.970	1.960	2.000	3,575,350	7,058,952	1.9743	8.603	8.559	8.603	8.559	8.734	818,753	8.6216	0.00%
2004-12-28	0	1.970	1.970	1.980	1.960	1.980	2,122,000	4,185,460	1.9724	8.603	8.603	8.646	8.559	8.646	485,937	8.6132	-0.51%
2004-12-24	0	1.980	1.970	1.980	1.950	2.000	3,131,000	6,155,620	1.9660	8.646	8.603	8.646	8.515	8.734	716,997	8.5853	-1.00%
2004-12-23	0	2.000	1.990	2.000	1.950	2.000	3,980,000	7,841,980	1.9703	8.734	8.690	8.734	8.515	8.734	911,418	8.6042	2.56%
2004-12-22	0	1.950	1.940	1.950	1.950	2.050	14,732,000	29,222,200	1.9836	8.515	8.472	8.515	8.515	8.952	3,373,619	8.6620	-3.70%
2004-12-21	0	2.025	2.025	2.050	2.000	2.100	10,609,000	21,609,530	2.0369	8.843	8.843	8.952	8.734	9.170	2,429,455	8.8948	-2.41%
2004-12-20	0	2.075	2.050	2.075	2.050	2.100	9,219,000	19,191,600	2.0817	9.061	8.952	9.061	8.952	9.170	2,111,145	9.0906	-1.19%
2004-12-17	0	2.100	2.075	2.100	2.050	2.100	5,920,000	12,355,050	2.0870	9.170	9.061	9.170	8.952	9.170	1,355,676	9.1136	1.20%
2004-12-16	0	2.075	2.050	2.075	2.050	2.100	5,118,000	10,629,500	2.0769	9.061	8.952	9.061	8.952	9.170	1,172,019	9.0694	0.00%
2004-12-15	0	2.075	2.050	2.075	2.050	2.175	19,014,000	39,536,700	2.0793	9.061	8.952	9.061	8.952	9.498	4,354,194	9.0801	-3.49%
2004-12-14	0	2.150	2.150	2.175	2.150	2.175	3,710,000	7,991,300	2.1540	9.389	9.389	9.498	9.389	9.498	849,588	9.4061	0.00%
2004-12-13	0	2.150	2.150	2.175	2.150	2.200	6,000,000	13,003,850	2.1673	9.389	9.389	9.498	9.389	9.607	1,373,996	9.4643	-1.15%
2004-12-10	0	2.175	2.200	2.225	2.175	2.250	6,976,000	15,379,900	2.2047	9.498	9.607	9.716	9.498	9.825	1,597,500	9.6275	-2.25%
2004-12-09	0	2.225	2.225	2.250	2.225	2.275	3,282,000	7,371,700	2.2461	9.716	9.716	9.825	9.716	9.935	751,576	9.8083	-1.11%
2004-12-08	0	2.250	2.225	2.250	2.225	2.275	8,342,000	18,810,950	2.2550	9.825	9.716	9.825	9.716	9.935	1,910,313	9.8471	0.00%
2004-12-07	0	2.250	2.200	2.250	2.200	2.250	6,182,000	13,792,950	2.2311	9.825	9.607	9.825	9.607	9.825	1,415,674	9.7430	2.27%
2004-12-06	0	2.200	2.200	2.225	2.200	2.250	6,372,000	14,198,200	2.2282	9.607	9.607	9.716	9.607	9.825	1,459,184	9.7302	-1.12%
2004-12-03	0	2.225	2.225	2.250	2.225	2.275	2,930,000	6,549,350	2.2353	9.716	9.716	9.825	9.716	9.935	670,968	9.7610	-1.11%
2004-12-02	0	2.250	2.225	2.250	2.225	2.300	13,932,000	31,529,600	2.2631	9.825	9.716	9.825	9.716	10.04	3,190,420	9.8826	0.00%
2004-12-01	0	2.250	2.225	2.250	2.175	2.250	10,244,000	22,585,650	2.2048	9.825	9.716	9.825	9.498	9.825	2,345,870	9.6278	3.45%
2004-11-30	0	2.175	2.175	2.200	2.175	2.200	4,610,000	10,080,350	2.1866	9.498	9.498	9.607	9.498	9.607	1,055,687	9.5486	0.00%
2004-11-29	0	2.175	2.175	2.200	2.175	2.225	3,240,000	7,120,500	2.1977	9.498	9.498	9.607	9.498	9.716	741,958	9.5969	-1.14%
2004-11-26	0	2.200	2.200	2.225	2.200	2.225	3,192,000	7,058,750	2.2114	9.607	9.607	9.716	9.607	9.716	730,966	9.6567	-1.12%
2004-11-25	0	2.225	2.200	2.225	2.175	2.225	12,192,000	26,869,400	2.2039	9.716	9.607	9.716	9.498	9.716	2,791,961	9.6238	1.14%
2004-11-24	0	2.200	2.175	2.200	2.175	2.225	3,642,000	8,025,600	2.2036	9.607	9.498	9.607	9.498	9.716	834,016	9.6228	1.15%
2004-11-23	0	2.175	2.175	2.200	2.175	2.225	6,140,000	13,423,550	2.1862	9.498	9.498	9.607	9.498	9.716	1,406,056	9.5470	-1.14%
2004-11-22	0	2.200	2.200	2.225	2.150	2.200	3,254,000	7,114,850	2.1865	9.607	9.607	9.716	9.389	9.607	745,164	9.5480	0.00%
2004-11-19	0	2.200	2.200	2.225	2.200	2.275	4,956,000	10,991,350	2.2178	9.607	9.607	9.716	9.607	9.935	1,134,921	9.6847	-2.22%
2004-11-18	0	2.250	2.225	2.250	2.225	2.300	8,650,000	19,512,050	2.2557	9.825	9.716	9.825	9.716	10.04	1,980,845	9.8504	0.00%
2004-11-17	0	2.250	2.200	2.250	2.150	2.300	36,332,000	81,695,550	2.2486	9.825	9.607	9.825	9.389	10.04	8,320,006	9.8192	4.65%
2004-11-16	0	2.150	2.125	2.150	2.125	2.225	19,016,000	41,148,250	2.1639	9.389	9.280	9.389	9.280	9.716	4,354,652	9.4493	-3.37%
2004-11-15	0	2.225	2.225	2.250	2.175	2.250	22,710,000	50,404,250	2.2195	9.716	9.716	9.825	9.498	9.825	5,200,576	9.6921	0.00%
2004-11-12	0	2.225	2.200	2.225	2.175	2.225	8,562,000	18,829,800	2.1992	9.716	9.607	9.716	9.498	9.716	1,960,693	9.6036	1.14%
2004-11-11	0	2.200	2.175	2.200	2.175	2.225	18,244,100	40,024,215	2.1938	9.607	9.498	9.607	9.498	9.716	4,177,888	9.5800	1.15%
2004-11-10	0	2.175	2.175	2.200	2.150	2.200	5,454,000	11,833,550	2.1697	9.498	9.498	9.607	9.389	9.607	1,248,963	9.4747	0.00%
2004-11-09	0	2.175	2.150	2.175	2.100	2.200	9,682,000	20,822,700	2.1507	9.498	9.389	9.498	9.170	9.607	2,217,172	9.3916	1.16%
2004-11-08	0	2.150	2.125	2.150	2.125	2.200	4,909,400	10,574,220	2.1539	9.389	9.280	9.389	9.280	9.607	1,124,250	9.4056	-1.15%
2004-11-05	0	2.175	2.150	2.175	2.175	2.225	9,908,000	21,770,450	2.1973	9.498	9.389	9.498	9.498	9.716	2,268,926	9.5950	-1.14%
2004-11-04	0	2.200	2.175	2.225	2.125	2.250	28,622,000	62,981,250	2.2004	9.607	9.498	9.716	9.280	9.825	6,554,421	9.6090	2.33%
2004-11-03	0	2.150	2.100	2.150	2.075	2.150	8,494,000	17,937,200	2.1117	9.389	9.170	9.389	9.061	9.389	1,945,121	9.2216	3.61%
2004-11-02	0	2.075	2.075	2.100	2.050	2.125	11,729,000	24,406,232	2.0808	9.061	9.061	9.170	8.952	9.280	2,685,934	9.0867	-2.35%
2004-11-01	0	2.125	2.100	2.125	2.050	2.125	4,494,000	9,383,050	2.0879	9.280	9.170	9.280	8.952	9.280	1,029,123	9.1175	0.00%
2004-10-29	0	2.125	2.075	2.125	2.000	2.125	20,416,000	42,501,350	2.0818	9.280	9.061	9.280	8.734	9.280	4,675,252	9.0907	-2.30%
2004-10-28	0	2.175	2.150	2.175	2.125	2.175	10,936,000	23,544,700	2.1530	9.498	9.389	9.498	9.280	9.498	2,504,337	9.4016	2.35%
2004-10-27	0	2.125	2.125	2.150	2.125	2.175	4,078,000	8,724,650	2.1394	9.280	9.280	9.389	9.280	9.498	933,860	9.3426	0.00%
2004-10-26	0	2.125	2.125	2.175	2.125	2.175	6,591,000	14,155,950	2.1478	9.280	9.280	9.498	9.280	9.498	1,509,335	9.3789	0.00%
2004-10-25	0	2.125	2.125	2.150	2.050	2.175	12,412,000	26,273,800	2.1168	9.280	9.280	9.389	8.952	9.498	2,842,340	9.2437	-3.41%
2004-10-21	0	2.200	2.175	2.200	2.175	2.200	7,122,000	15,572,900	2.1866	9.607	9.498	9.607	9.498	9.607	1,630,934	9.5485	1.15%
2004-10-20	0	2.175	2.150	2.175	2.150	2.200	6,668,000	14,492,100	2.1734	9.498	9.389	9.498	9.389	9.607	1,526,968	9.4908	0.00%
2004-10-19	0	2.175	2.175	2.200	2.175	2.225	9,965,000	21,813,925	2.1891	9.498	9.498	9.607	9.498	9.716	2,281,979	9.5592	0.00%
2004-10-18	0	2.175	2.150	2.175	2.150	2.225	12,741,700	27,802,210	2.1820	9.498	9.389	9.498	9.389	9.716	2,917,842	9.5283	-1.14%
2004-10-15	0	2.200	2.175	2.200	2.150	2.225	9,930,000	21,710,450	2.1863	9.607	9.498	9.607	9.389	9.716	2,273,964	9.5474	2.33%
2004-10-14	0	2.150	2.125	2.150	2.125	2.225	17,764,000	38,426,100	2.1631	9.389	9.280	9.389	9.280	9.716	4,067,945	9.4461	-3.37%
2004-10-13	0	2.225	2.200	2.225	2.200	2.275	13,310,000	29,630,050	2.2261	9.716	9.607	9.716	9.607	9.935	3,047,982	9.7212	-2.20%
2004-10-12	0	2.275	2.275	2.300	2.275	2.325	5,440,000	12,455,350	2.2896	9.935	9.935	10.04	9.935	10.15	1,245,757	9.9982	-1.09%
2004-10-11	0	2.300	2.275	2.300	2.275	2.375	5,320,000	12,280,050	2.3083	10.04	9.935	10.04	9.935	10.37	1,218,277	10.080	-3.16%
2004-10-08	0	2.375	2.350	2.375	2.350	2.400	4,444,000	10,589,300	2.3828	10.37	10.26	10.37	10.26	10.48	1,017,673	10.405	-1.04%
2004-10-07	0	2.400	2.375	2.400	2.375	2.425	3,876,000	9,263,850	2.3901	10.48	10.37	10.48	10.37	10.59	887,602	10.437	1.05%
2004-10-06	0	2.375	2.375	2.400	2.375	2.425	4,012,000	9,620,350	2.3979	10.37	10.37	10.48	10.37	10.59	918,746	10.471	-1.04%
2004-10-05	0	2.400	2.375	2.400	2.350	2.425	5,978,000	14,310,300	2.3938	10.48	10.37	10.48	10.26	10.59	1,368,958	10.453	2.13%
2004-10-04	0	2.350	2.350	2.375	2.325	2.375	7,206,000	17,022,070	2.3622	10.26	10.26	10.37	10.15	10.37	1,650,170	10.315	1.08%
2004-09-30	0	2.325	2.300	2.325	2.300	2.350	5,972,000	13,821,550	2.3144	10.15	10.04	10.15	10.04	10.26	1,367,584	10.107	2.20%
2004-09-28	0	2.275	2.275	2.300	2.275	2.375	8,182,000	18,826,750	2.3010	9.935	9.935	10.04	9.935	10.37	1,873,673	10.048	-4.21%
2004-09-27	0	2.375	2.350	2.375	2.325	2.450	7,684,229	18,144,355	2.3612	10.37	10.26	10.37	10.15	10.70	1,759,684	10.311	-3.06%
2004-09-24	0	2.450	2.425	2.450	2.375	2.475	4,657,000	11,231,425	2.4117	10.70	10.59	10.70	10.37	10.81	1,066,450	10.532	1.03%
2004-09-23	0	2.425	2.400	2.425	2.400	2.475	8,568,000	20,824,770	2.4305	10.59	10.48	10.59	10.48	10.81	1,962,067	10.614	-2.02%
2004-09-22	0	2.475	2.450	2.475	2.450	2.575	10,664,000	26,628,000	2.4970	10.81	10.70	10.81	10.70	11.24	2,442,050	10.904	-4.81%
2004-09-21	0	2.600	2.575	2.600	2.300	2.625	10,820,666	27,385,782	2.5309	11.35	11.24	11.35	10.04	11.46	2,477,926	11.052	9.66%
2004-09-20	0	2.875	2.875	2.900	2.825	2.900	6,092,000	17,455,900	2.8654	10.35	10.35	10.44	10.17	10.44	1,691,611	10.319	0.88%
2004-09-17	0	2.850	2.825	2.850	2.800	2.925	10,129,100	28,984,625	2.8615	10.26	10.17	10.26	10.08	10.53	2,812,623	10.305	0.00%
2004-09-16	0	2.850	2.825	2.850	2.800	2.875	17,068,000	48,410,400	2.8363	10.26	10.17	10.26	10.08	10.35	4,739,399	10.214	3.64%
2004-09-15	0	2.750	2.750	2.775	2.725	2.775	5,138,000	14,150,050	2.7540	9.904	9.904	9.994	9.814	9.994	1,426,707	9.9180	0.92%
2004-09-14	0	2.725	2.700	2.725	2.700	2.750	1,348,000	3,678,750	2.7290	9.814	9.724	9.814	9.724	9.904	374,309	9.8281	0.93%
2004-09-13	0	2.700	2.700	2.725	2.700	2.750	4,629,000	12,554,025	2.7120	9.724	9.724	9.814	9.724	9.904	1,285,369	9.7669	0.00%
2004-09-10	0	2.700	2.675	2.700	2.675	2.775	3,138,200	8,513,520	2.7129	9.724	9.633	9.724	9.633	9.994	871,407	9.7699	-1.82%
2004-09-09	0	2.750	2.750	2.775	2.725	2.775	3,066,000	8,437,150	2.7518	9.904	9.904	9.994	9.814	9.994	851,359	9.9102	-0.90%
2004-09-08	0	2.775	2.750	2.775	2.750	2.800	3,836,000	10,593,850	2.7617	9.994	9.904	9.994	9.904	10.08	1,065,171	9.9457	-0.89%
2004-09-07	0	2.800	2.800	2.825	2.775	2.825	3,134,000	8,765,400	2.7969	10.08	10.08	10.17	9.994	10.17	870,241	10.072	0.00%
2004-09-06	0	2.800	2.800	2.825	2.775	2.800	4,486,000	12,537,066	2.7947	10.08	10.08	10.17	9.994	10.08	1,245,661	10.065	0.90%
2004-09-03	0	2.775	2.775	2.800	2.750	2.850	7,898,000	22,073,400	2.7948	9.994	9.994	10.08	9.904	10.26	2,193,097	10.065	0.00%
2004-09-02	0	2.775	2.775	2.800	2.725	2.850	10,956,000	30,695,950	2.8017	9.994	9.994	10.08	9.814	10.26	3,042,234	10.090	1.83%
2004-09-01	0	2.725	2.725	2.750	2.700	2.800	7,953,000	21,793,150	2.7402	9.814	9.814	9.904	9.724	10.08	2,208,369	9.8684	-2.68%
2004-08-31	0	2.800	2.825	2.850	2.650	2.825	4,978,000	13,615,250	2.7351	10.08	10.17	10.26	9.543	10.17	1,382,278	9.8499	3.70%
2004-08-30	0	2.700	2.675	2.700	2.675	2.725	1,774,000	4,788,950	2.6995	9.724	9.633	9.724	9.633	9.814	492,600	9.7218	0.93%
2004-08-27	0	2.675	2.675	2.700	2.675	2.725	7,876,000	21,219,150	2.6942	9.633	9.633	9.724	9.633	9.814	2,186,988	9.7025	-2.73%
2004-08-26	0	2.750	2.725	2.750	2.700	2.775	6,630,000	18,103,700	2.7306	9.904	9.814	9.904	9.724	9.994	1,841,002	9.8336	2.80%
2004-08-25	0	2.675	2.675	2.700	2.600	2.675	14,052,000	37,188,650	2.6465	9.633	9.633	9.724	9.363	9.633	3,901,924	9.5309	0.00%
2004-08-24	0	2.675	2.650	2.675	2.600	2.700	10,674,000	28,210,400	2.6429	9.633	9.543	9.633	9.363	9.724	2,963,929	9.5179	2.88%
2004-08-23	0	2.600	2.600	2.625	2.575	2.625	8,266,000	21,497,300	2.6007	9.363	9.363	9.453	9.273	9.453	2,295,282	9.3659	0.97%
2004-08-20	0	2.575	2.575	2.600	2.575	2.725	23,674,000	61,941,900	2.6165	9.273	9.273	9.363	9.273	9.814	6,573,736	9.4226	-5.50%
2004-08-19	0	2.725	2.725	2.750	2.700	2.775	15,395,300	42,008,925	2.7287	9.814	9.814	9.904	9.724	9.994	4,274,928	9.8268	0.00%
2004-08-18	0	2.725	2.700	2.725	2.500	2.750	27,562,000	72,694,098	2.6375	9.814	9.724	9.814	9.003	9.904	7,653,346	9.4983	10.10%
2004-08-17	0	2.475	2.475	2.500	2.450	2.500	4,538,000	11,240,300	2.4769	8.913	8.913	9.003	8.823	9.003	1,260,100	8.9202	1.02%
2004-08-16	0	2.450	2.425	2.450	2.375	2.450	3,890,000	9,392,300	2.4145	8.823	8.733	8.823	8.553	8.823	1,080,165	8.6952	2.08%
2004-08-13	0	2.400	2.375	2.400	2.350	2.425	8,782,000	21,020,050	2.3935	8.643	8.553	8.643	8.463	8.733	2,438,563	8.6198	0.00%
2004-08-12	0	2.400	2.375	2.400	2.350	2.425	7,875,000	18,829,650	2.3911	8.643	8.553	8.643	8.463	8.733	2,186,710	8.6109	0.00%
2004-08-11	0	2.400	2.375	2.400	2.300	2.425	14,640,000	34,707,400	2.3707	8.643	8.553	8.643	8.283	8.733	4,065,198	8.5377	4.35%
2004-08-10	0	2.300	2.275	2.300	2.275	2.300	5,730,000	13,108,950	2.2878	8.283	8.193	8.283	8.193	8.283	1,591,092	8.2390	0.00%
2004-08-09	0	2.300	2.275	2.300	2.275	2.325	1,786,000	4,110,000	2.3012	8.283	8.193	8.283	8.193	8.373	495,932	8.2874	-1.08%
2004-08-06	0	2.325	2.300	2.325	2.250	2.325	2,062,000	4,730,650	2.2942	8.373	8.283	8.373	8.103	8.373	572,571	8.2621	0.00%
2004-08-05	0	2.325	2.300	2.325	2.275	2.325	2,378,000	5,478,250	2.3037	8.373	8.283	8.373	8.193	8.373	660,317	8.2964	2.20%
2004-08-04	0	2.275	2.275	2.300	2.250	2.300	1,390,000	3,157,700	2.2717	8.193	8.193	8.283	8.103	8.283	385,972	8.1812	-1.09%
2004-08-03	0	2.300	2.275	2.300	2.275	2.325	4,114,000	9,451,700	2.2974	8.283	8.193	8.283	8.193	8.373	1,142,365	8.2738	1.10%
2004-08-02	0	2.275	2.275	2.300	2.275	2.350	3,314,000	7,673,350	2.3154	8.193	8.193	8.283	8.193	8.463	920,223	8.3386	-2.15%
2004-07-30	0	2.325	2.300	2.325	2.300	2.350	2,160,000	5,009,250	2.3191	8.373	8.283	8.373	8.283	8.463	599,783	8.3518	0.00%
2004-07-29	0	2.325	2.300	2.325	2.250	2.325	1,812,000	4,140,050	2.2848	8.373	8.283	8.373	8.103	8.373	503,152	8.2282	2.20%
2004-07-28	0	2.275	2.250	2.275	2.250	2.375	5,164,000	11,954,750	2.3150	8.193	8.103	8.193	8.103	8.553	1,433,926	8.3371	-2.15%
2004-07-27	0	2.325	2.300	2.325	2.275	2.325	4,164,000	9,575,950	2.2997	8.373	8.283	8.373	8.193	8.373	1,156,249	8.2819	2.20%
2004-07-26	0	2.275	2.275	2.300	2.250	2.300	3,678,000	8,370,033	2.2757	8.193	8.193	8.283	8.103	8.283	1,021,298	8.1955	-1.09%
2004-07-23	0	2.300	2.275	2.300	2.300	2.350	3,660,000	8,466,600	2.3133	8.283	8.193	8.283	8.283	8.463	1,016,299	8.3308	-2.13%
2004-07-22	0	2.350	2.325	2.350	2.325	2.375	6,958,000	16,377,600	2.3538	8.463	8.373	8.463	8.373	8.553	1,932,080	8.4767	-3.09%
2004-07-21	0	2.425	2.400	2.425	2.350	2.425	5,642,000	13,516,450	2.3957	8.733	8.643	8.733	8.463	8.733	1,566,656	8.6276	4.30%
2004-07-20	0	2.325	2.325	2.350	2.275	2.350	5,044,000	11,614,350	2.3026	8.373	8.373	8.463	8.193	8.463	1,400,605	8.2924	2.20%
2004-07-19	0	2.275	2.275	2.300	2.250	2.300	10,305,000	23,425,600	2.2732	8.193	8.193	8.283	8.103	8.283	2,861,466	8.1866	1.11%
2004-07-16	0	2.250	2.225	2.250	2.225	2.250	5,964,000	13,411,400	2.2487	8.103	8.013	8.103	8.013	8.103	1,656,068	8.0983	-1.10%
2004-07-15	0	2.275	2.250	2.275	2.250	2.300	6,530,000	14,765,650	2.2612	8.193	8.103	8.193	8.103	8.283	1,813,234	8.1433	0.00%
2004-07-14	0	2.275	2.250	2.275	2.250	2.350	6,108,000	14,052,228	2.3006	8.193	8.103	8.193	8.103	8.463	1,696,054	8.2852	-2.15%
2004-07-13	0	2.325	2.300	2.325	2.300	2.375	6,442,000	15,014,400	2.3307	8.373	8.283	8.373	8.283	8.553	1,788,798	8.3936	-3.13%
2004-07-12	0	2.400	2.350	2.375	2.375	2.450	3,338,000	8,067,750	2.4169	8.643	8.463	8.553	8.553	8.823	926,887	8.7041	-2.04%
2004-07-09	0	2.450	2.425	2.450	2.425	2.475	3,280,400	8,050,330	2.4541	8.823	8.733	8.823	8.733	8.913	910,893	8.8378	-1.01%
2004-07-08	0	2.475	2.450	2.500	2.450	2.575	7,022,000	17,592,300	2.5053	8.913	8.823	9.003	8.823	9.273	1,949,851	9.0224	-2.94%
2004-07-07	0	2.550	2.525	2.550	2.425	2.550	13,678,000	34,305,700	2.5081	9.183	9.093	9.183	8.733	9.183	3,798,072	9.0324	3.03%
2004-07-06	0	2.475	2.475	2.500	2.400	2.475	8,766,000	21,448,650	2.4468	8.913	8.913	9.003	8.643	8.913	2,434,121	8.8117	3.12%
2004-07-05	0	2.400	2.400	2.425	2.350	2.425	7,632,000	18,183,100	2.3825	8.643	8.643	8.733	8.463	8.733	2,119,234	8.5800	1.05%
2004-07-02	0	2.375	2.350	2.375	2.325	2.400	14,298,000	33,907,050	2.3715	8.553	8.463	8.553	8.373	8.643	3,970,232	8.5403	-2.06%
2004-06-30	0	2.425	2.425	2.450	2.375	2.425	5,426,000	13,106,400	2.4155	8.733	8.733	8.823	8.553	8.733	1,506,678	8.6989	1.04%
2004-06-29	0	2.400	2.375	2.400	2.375	2.450	7,034,000	16,904,000	2.4032	8.643	8.553	8.643	8.553	8.823	1,953,183	8.6546	-2.04%
2004-06-28	0	2.450	2.450	2.475	2.400	2.450	8,950,000	21,651,450	2.4192	8.823	8.823	8.913	8.643	8.823	2,485,213	8.7121	3.16%
2004-06-25	0	2.375	2.375	2.400	2.300	2.425	10,410,912	24,739,682	2.3763	8.553	8.553	8.643	8.283	8.733	2,890,876	8.5579	1.06%
2004-06-24	0	2.350	2.350	2.375	2.325	2.450	9,528,000	22,625,000	2.3746	8.463	8.463	8.553	8.373	8.823	2,645,711	8.5516	-4.08%
2004-06-23	0	2.450	2.425	2.450	2.200	2.450	17,842,000	41,416,250	2.3213	8.823	8.733	8.823	7.923	8.823	4,954,321	8.3596	15.29%
2004-06-21	0	2.125	2.100	2.125	2.100	2.175	8,200,000	17,527,450	2.1375	7.653	7.563	7.653	7.563	7.833	2,276,955	7.6978	1.19%
2004-06-18	0	2.100	2.075	2.100	2.050	2.225	15,228,000	32,021,650	2.1028	7.563	7.473	7.563	7.383	8.013	4,228,472	7.5729	-5.62%
2004-06-17	0	2.225	2.200	2.225	2.200	2.375	14,306,000	32,309,700	2.2585	8.013	7.923	8.013	7.923	8.553	3,972,454	8.1334	-6.32%
2004-06-16	0	2.375	2.350	2.375	2.350	2.425	7,892,000	18,782,600	2.3800	8.553	8.463	8.553	8.463	8.733	2,191,431	8.5709	0.00%
2004-06-15	0	2.375	2.375	2.400	2.350	2.450	9,728,000	23,248,600	2.3899	8.553	8.553	8.643	8.463	8.823	2,701,246	8.6066	1.06%
2004-06-14	0	2.350	2.325	2.350	2.325	2.600	27,318,000	67,131,700	2.4574	8.463	8.373	8.463	8.373	9.363	7,585,593	8.8499	-7.84%
2004-06-11	0	2.550	2.550	2.575	2.550	2.625	21,606,000	55,661,800	2.5762	9.183	9.183	9.273	9.183	9.453	5,999,499	9.2777	0.00%
2004-06-10	0	2.550	2.525	2.550	2.500	2.725	21,442,000	55,047,750	2.5673	9.183	9.093	9.183	9.003	9.814	5,953,960	9.2456	-5.56%
2004-06-09	0	2.700	2.675	2.700	2.675	2.800	9,448,000	25,813,450	2.7322	9.724	9.633	9.724	9.633	10.08	2,623,497	9.8393	-3.57%
2004-06-08	0	2.800	2.775	2.800	2.750	2.850	8,582,800	23,882,725	2.7826	10.08	9.994	10.08	9.904	10.26	2,383,250	10.021	0.90%
2004-06-07	0	2.775	2.775	2.800	2.650	2.800	8,552,000	23,373,950	2.7332	9.994	9.994	10.08	9.543	10.08	2,374,698	9.8429	6.73%
2004-06-04	0	2.600	2.600	2.625	2.525	2.650	6,180,000	15,942,620	2.5797	9.363	9.363	9.453	9.093	9.543	1,716,047	9.2903	2.97%
2004-06-03	0	2.525	2.500	2.525	2.500	2.675	5,756,000	14,899,250	2.5885	9.093	9.003	9.093	9.003	9.633	1,598,311	9.3219	-6.48%
2004-06-02	0	2.700	2.675	2.700	2.650	2.800	4,335,000	11,762,400	2.7134	9.724	9.633	9.724	9.543	10.08	1,203,732	9.7716	-1.82%
2004-06-01	0	2.750	2.725	2.750	2.750	2.875	3,086,000	8,571,150	2.7774	9.904	9.814	9.904	9.904	10.35	856,913	10.002	-3.51%
2004-05-31	0	2.850	2.800	2.850	2.675	2.850	3,580,667	9,796,967	2.7361	10.26	10.08	10.26	9.633	10.26	994,271	9.8534	6.54%
2004-05-28	0	2.675	2.650	2.675	2.675	2.750	6,765,308	18,480,466	2.7317	9.633	9.543	9.633	9.633	9.904	1,878,574	9.8375	0.00%
2004-05-27	0	2.675	2.675	2.700	2.650	2.750	3,380,300	9,116,023	2.6968	9.633	9.633	9.724	9.543	9.904	938,633	9.7120	1.90%
2004-05-25	0	2.625	2.600	2.650	2.575	2.675	4,226,000	11,061,100	2.6174	9.453	9.363	9.543	9.273	9.633	1,173,465	9.4260	-0.94%
2004-05-24	0	2.650	2.650	2.675	2.600	2.675	1,768,000	4,649,850	2.6300	9.543	9.543	9.633	9.363	9.633	490,934	9.4714	0.95%
2004-05-21	0	2.625	2.600	2.675	2.600	2.725	6,742,000	17,984,300	2.6675	9.453	9.363	9.633	9.363	9.814	1,872,101	9.6065	0.00%
2004-05-20	0	2.625	2.600	2.625	2.550	2.675	13,522,000	35,409,624	2.6187	9.453	9.363	9.453	9.183	9.633	3,754,755	9.4306	5.00%
2004-05-19	0	2.500	2.500	2.525	2.350	2.550	14,583,100	36,481,190	2.5016	9.003	9.003	9.093	8.463	9.183	4,049,398	9.0090	6.38%
2004-05-18	0	2.350	2.325	2.350	2.300	2.375	7,020,000	16,499,750	2.3504	8.463	8.373	8.463	8.283	8.553	1,949,296	8.4645	-1.05%
2004-05-17	0	2.375	2.350	2.375	2.250	2.375	4,793,470	11,033,736	2.3018	8.553	8.463	8.553	8.103	8.553	1,331,039	8.2896	-2.06%
2004-05-14	0	2.425	2.375	2.425	2.225	2.425	8,511,711	19,962,185	2.3453	8.733	8.553	8.733	8.013	8.733	2,363,510	8.4460	2.11%
2004-05-13	0	2.375	2.350	2.400	2.325	2.550	8,276,609	20,445,862	2.4703	8.553	8.463	8.643	8.373	9.183	2,298,228	8.8964	-5.00%
2004-05-12	0	2.500	2.500	2.525	2.450	2.575	14,172,030	35,436,792	2.5005	9.003	9.003	9.093	8.823	9.273	3,935,253	9.0050	3.09%
2004-05-11	0	2.425	2.400	2.425	2.300	2.450	9,419,740	22,699,265	2.4098	8.733	8.643	8.733	8.283	8.823	2,615,649	8.6783	3.19%
2004-05-10	0	2.350	2.350	2.375	2.300	2.550	14,834,000	35,693,800	2.4062	8.463	8.463	8.553	8.283	9.183	4,119,067	8.6655	-8.74%
2004-05-07	0	2.675	2.650	2.675	2.625	2.750	9,724,000	26,174,680	2.6918	9.273	9.187	9.273	9.100	9.533	2,804,995	9.3315	-2.73%
2004-05-06	0	2.750	2.725	2.750	2.725	2.825	8,762,100	24,255,413	2.7682	9.533	9.447	9.533	9.447	9.793	2,527,525	9.5965	0.00%
2004-05-05	0	2.750	2.750	2.775	2.675	2.825	13,158,000	36,194,950	2.7508	9.533	9.533	9.620	9.273	9.793	3,795,570	9.5361	-1.79%
2004-05-04	0	2.800	2.800	2.825	2.775	2.900	10,524,000	29,716,750	2.8237	9.707	9.707	9.793	9.620	10.05	3,035,764	9.7889	0.90%
2004-05-03	0	2.775	2.750	2.775	2.775	2.850	7,472,000	20,874,450	2.7937	9.620	9.533	9.620	9.620	9.880	2,155,381	9.6848	-3.48%
2004-04-30	0	2.875	2.875	2.925	2.850	3.000	13,411,000	39,049,400	2.9117	9.967	9.967	10.14	9.880	10.40	3,868,551	10.094	0.88%
2004-04-29	0	2.850	2.825	2.850	2.775	2.925	8,203,000	23,135,965	2.8204	9.880	9.793	9.880	9.620	10.14	2,366,246	9.7775	-3.39%
2004-04-28	0	2.950	2.925	2.950	2.900	2.975	3,760,000	11,058,100	2.9410	10.23	10.14	10.23	10.05	10.31	1,084,614	10.195	0.85%
2004-04-27	0	2.925	2.900	2.925	2.800	2.950	6,180,600	17,889,080	2.8944	10.14	10.05	10.14	9.707	10.23	1,782,862	10.034	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2004-04-23	0	2.925	2.900	2.925	2.775	2.975	8,390,600	24,374,984	2.9050	10.14	10.05	10.14	9.620	10.31	2,420,361	10.071	6.36%
2004-04-22	0	2.750	2.725	2.750	2.700	2.775	10,636,800	29,051,106	2.7312	9.533	9.447	9.533	9.360	9.620	3,068,302	9.4681	2.80%
2004-04-21	0	2.675	2.650	2.675	2.550	2.750	9,449,000	25,403,650	2.6885	9.273	9.187	9.273	8.840	9.533	2,725,668	9.3202	-1.83%
2004-04-20	0	2.725	2.725	2.750	2.725	2.800	22,474,000	62,202,450	2.7678	9.447	9.447	9.533	9.447	9.707	6,482,874	9.5949	-2.68%
2004-04-19	0	2.800	2.800	2.850	2.775	3.000	5,329,888	15,602,528	2.9274	9.707	9.707	9.880	9.620	10.40	1,537,465	10.148	-5.88%
2004-04-16	0	2.975	2.950	2.975	2.950	3.025	7,175,000	21,365,200	2.9777	10.31	10.23	10.31	10.23	10.49	2,069,708	10.323	-1.65%
2004-04-15	0	3.025	3.025	3.050	2.975	3.150	12,194,000	36,974,130	3.0322	10.49	10.49	10.57	10.31	10.92	3,517,494	10.511	-3.97%
2004-04-14	0	3.150	3.150	3.175	3.125	3.225	2,456,000	7,768,850	3.1632	10.92	10.92	11.01	10.83	11.18	708,460	10.966	-2.33%
2004-04-13	0	3.225	3.200	3.225	3.200	3.350	4,819,000	15,585,550	3.2342	11.18	11.09	11.18	11.09	11.61	1,390,094	11.212	-1.53%
2004-04-08	0	3.275	3.250	3.275	3.175	3.300	6,667,000	21,558,085	3.2336	11.35	11.27	11.35	11.01	11.44	1,923,170	11.210	2.34%
2004-04-07	0	3.200	3.225	3.250	3.200	3.350	15,430,000	50,414,400	3.2673	11.09	11.18	11.27	11.09	11.61	4,450,954	11.327	-3.76%
2004-04-06	0	3.325	3.300	3.325	3.125	3.350	26,865,000	86,670,834	3.2262	11.53	11.44	11.53	10.83	11.61	7,749,506	11.184	9.92%
2004-04-02	0	3.025	3.000	3.050	2.975	3.125	22,184,000	67,237,420	3.0309	10.49	10.40	10.57	10.31	10.83	6,399,220	10.507	2.54%
2004-04-01	0	2.950	2.950	2.975	2.875	2.975	13,298,100	39,004,828	2.9331	10.23	10.23	10.31	9.967	10.31	3,835,984	10.168	1.72%
2004-03-31	0	2.900	2.875	2.900	2.875	3.050	6,386,000	18,728,200	2.9327	10.05	9.967	10.05	9.967	10.57	1,842,112	10.167	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2004-03-29	0	2.900	2.925	2.950	2.900	3.025	4,600,000	13,623,268	2.9616	10.05	10.14	10.23	10.05	10.49	1,326,921	10.267	-1.69%
2004-03-26	0	2.950	2.950	2.975	2.950	3.175	7,138,000	21,721,100	3.0430	10.23	10.23	10.31	10.23	11.01	2,059,035	10.549	-4.84%
2004-03-25	0	3.100	3.075	3.100	3.075	3.200	5,014,000	15,798,338	3.1508	10.75	10.66	10.75	10.66	11.09	1,446,344	10.923	-3.13%
2004-03-24	0	3.200	3.175	3.200	3.125	3.250	4,535,000	14,423,175	3.1804	11.09	11.01	11.09	10.83	11.27	1,308,171	11.025	2.40%
2004-03-23	0	3.125	3.125	3.150	3.100	3.200	5,719,000	18,063,150	3.1584	10.83	10.83	10.92	10.75	11.09	1,649,709	10.949	-0.79%
2004-03-22	0	3.150	3.125	3.150	3.100	3.300	5,128,000	16,301,000	3.1788	10.92	10.83	10.92	10.75	11.44	1,479,228	11.020	-4.55%
2004-03-19	0	3.300	3.275	3.300	3.250	3.475	11,437,000	38,215,325	3.3414	11.44	11.35	11.44	11.27	12.05	3,299,129	11.583	-5.04%
2004-03-18	0	3.475	3.425	3.475	3.450	3.600	3,422,000	11,948,350	3.4916	12.05	11.87	12.05	11.96	12.48	987,114	12.104	-2.80%
2004-03-17	0	3.575	3.525	3.575	3.525	3.600	4,098,000	14,605,950	3.5642	12.39	12.22	12.39	12.22	12.48	1,182,113	12.356	0.00%
2004-03-16	0	3.575	3.550	3.575	3.500	3.600	5,962,000	21,178,121	3.5522	12.39	12.31	12.39	12.13	12.48	1,719,805	12.314	0.00%
2004-03-15	0	3.575	3.525	3.575	3.500	3.600	7,689,000	26,985,249	3.5096	12.39	12.22	12.39	12.13	12.48	2,217,977	12.167	0.00%
2004-03-12	0	3.575	3.550	3.575	3.375	3.575	6,443,000	22,196,075	3.4450	12.39	12.31	12.39	11.70	12.39	1,858,555	11.943	2.88%
2004-03-11	0	3.475	3.475	3.500	3.425	3.550	2,634,000	9,117,800	3.4616	12.05	12.05	12.13	11.87	12.31	759,806	12.000	-2.11%
2004-03-10	0	3.550	3.500	3.550	3.500	3.650	2,196,000	7,810,790	3.5568	12.31	12.13	12.31	12.13	12.65	633,460	12.330	-2.74%
2004-03-09	0	3.650	3.600	3.650	3.600	3.650	4,458,000	16,129,150	3.6180	12.65	12.48	12.65	12.48	12.65	1,285,959	12.543	0.69%
2004-03-08	0	3.625	3.600	3.625	3.575	3.650	4,802,000	17,358,850	3.6149	12.57	12.48	12.57	12.39	12.65	1,385,190	12.532	0.69%
2004-03-05	0	3.600	3.575	3.600	3.500	3.600	8,086,000	28,758,850	3.5566	12.48	12.39	12.48	12.13	12.48	2,332,496	12.330	2.86%
2004-03-04	0	3.500	3.450	3.500	3.450	3.575	6,502,000	22,678,500	3.4879	12.13	11.96	12.13	11.96	12.39	1,875,574	12.092	-0.71%
2004-03-03	0	3.525	3.500	3.525	3.475	3.650	12,076,000	42,800,200	3.5442	12.22	12.13	12.22	12.05	12.65	3,483,456	12.287	-4.08%
2004-03-02	0	3.675	3.650	3.675	3.500	3.725	22,858,000	83,036,875	3.6327	12.74	12.65	12.74	12.13	12.91	6,593,643	12.593	5.00%
2004-03-01	0	3.500	3.475	3.500	3.475	3.550	2,993,537	10,519,776	3.5142	12.13	12.05	12.13	12.05	12.31	863,519	12.182	-1.41%
2004-02-27	0	3.550	3.500	3.525	3.450	3.575	4,980,000	17,564,210	3.5269	12.31	12.13	12.22	11.96	12.39	1,436,536	12.227	0.00%
2004-02-26	0	3.550	3.525	3.550	3.475	3.575	7,828,000	27,623,600	3.5288	12.31	12.22	12.31	12.05	12.39	2,258,073	12.233	2.16%
2004-02-25	0	3.475	3.450	3.475	3.450	3.500	1,964,000	6,817,700	3.4713	12.05	11.96	12.05	11.96	12.13	566,537	12.034	0.72%
2004-02-24	0	3.450	3.450	3.475	3.425	3.600	7,230,000	25,303,050	3.4997	11.96	11.96	12.05	11.87	12.48	2,085,573	12.132	-4.17%
2004-02-23	0	3.600	3.550	3.600	3.450	3.600	5,712,000	20,175,250	3.5321	12.48	12.31	12.48	11.96	12.48	1,647,690	12.245	1.41%
2004-02-20	0	3.550	3.500	3.550	3.475	3.550	6,224,000	21,825,350	3.5066	12.31	12.13	12.31	12.05	12.31	1,795,382	12.156	0.00%
2004-02-19	0	3.550	3.525	3.550	3.500	3.550	7,052,000	24,901,350	3.5311	12.31	12.22	12.31	12.13	12.31	2,034,227	12.241	0.00%
2004-02-18	0	3.550	3.525	3.550	3.500	3.575	10,655,000	37,616,860	3.5304	12.31	12.22	12.31	12.13	12.39	3,073,552	12.239	0.00%
2004-02-17	0	3.550	3.525	3.550	3.500	3.625	8,292,400	29,388,230	3.5440	12.31	12.22	12.31	12.13	12.57	2,392,034	12.286	0.00%
2004-02-16	0	3.550	3.550	3.575	3.525	3.600	3,420,000	12,188,350	3.5638	12.31	12.31	12.39	12.22	12.48	986,537	12.355	-1.39%
2004-02-13	0	3.600	3.575	3.600	3.450	3.625	9,753,600	34,717,065	3.5594	12.48	12.39	12.48	11.96	12.57	2,813,534	12.339	5.11%
2004-02-12	0	3.425	3.425	3.450	3.375	3.525	24,336,000	83,748,250	3.4413	11.87	11.87	11.96	11.70	12.22	7,019,988	11.930	-2.84%
2004-02-11	0	3.525	3.500	3.525	3.450	3.700	12,838,000	45,971,750	3.5809	12.22	12.13	12.22	11.96	12.83	3,703,263	12.414	-3.42%
2004-02-10	0	3.650	3.625	3.650	3.625	3.675	5,276,000	19,269,700	3.6523	12.65	12.57	12.65	12.57	12.74	1,521,920	12.661	-1.35%
2004-02-09	0	3.700	3.675	3.700	3.675	3.700	13,144,000	48,250,632	3.6709	12.83	12.74	12.83	12.74	12.83	3,791,532	12.726	1.37%
2004-02-06	0	3.650	3.600	3.650	3.600	3.650	8,918,000	32,308,450	3.6228	12.65	12.48	12.65	12.48	12.65	2,572,496	12.559	1.39%
2004-02-05	0	3.600	3.575	3.600	3.550	3.650	7,442,000	26,739,350	3.5930	12.48	12.39	12.48	12.31	12.65	2,146,727	12.456	-0.69%
2004-02-04	0	3.625	3.625	3.650	3.575	3.650	6,429,400	23,268,890	3.6191	12.57	12.57	12.65	12.39	12.65	1,854,631	12.546	0.69%
2004-02-03	0	3.600	3.600	3.625	3.550	3.650	12,484,000	45,291,600	3.6280	12.48	12.48	12.57	12.31	12.65	3,601,148	12.577	0.70%
2004-02-02	0	3.575	3.550	3.575	3.525	3.775	16,925,000	61,025,450	3.6056	12.39	12.31	12.39	12.22	13.09	4,882,203	12.500	1.42%
2004-01-30	1	3.525	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2004-01-29	1	3.525	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2004-01-28	0	3.525	3.500	3.525	3.500	3.650	10,393,600	37,491,050	3.6071	12.22	12.13	12.22	12.13	12.65	2,998,149	12.505	-2.76%
2004-01-27	0	3.625	3.625	3.650	3.450	3.650	10,354,000	36,999,100	3.5734	12.57	12.57	12.65	11.96	12.65	2,986,726	12.388	5.84%
2004-01-26	0	3.425	3.400	3.425	3.400	3.650	8,086,000	28,776,550	3.5588	11.87	11.79	11.87	11.79	12.65	2,332,496	12.337	-3.52%
2004-01-21	0	3.550	3.525	3.550	3.425	3.550	8,520,000	29,758,900	3.4928	12.31	12.22	12.31	11.87	12.31	2,457,688	12.108	5.19%
2004-01-20	0	3.375	3.350	3.400	3.275	3.450	12,574,000	42,471,804	3.3777	11.70	11.61	11.79	11.35	11.96	3,627,109	11.710	3.05%
2004-01-19	0	3.275	3.250	3.275	3.200	3.300	7,570,000	24,500,008	3.2365	11.35	11.27	11.35	11.09	11.44	2,183,650	11.220	0.00%
2004-01-16	0	3.275	3.250	3.275	3.175	3.300	6,543,000	21,365,800	3.2654	11.35	11.27	11.35	11.01	11.44	1,887,401	11.320	3.15%
2004-01-15	0	3.175	3.150	3.175	3.125	3.350	16,432,000	52,454,400	3.1922	11.01	10.92	11.01	10.83	11.61	4,739,992	11.066	-3.05%
2004-01-14	0	3.275	3.250	3.275	3.225	3.425	16,004,000	52,667,460	3.2909	11.35	11.27	11.35	11.18	11.87	4,616,531	11.408	-4.38%
2004-01-13	0	3.425	3.400	3.450	3.350	3.525	10,445,000	35,626,510	3.4109	11.87	11.79	11.96	11.61	12.22	3,012,976	11.824	-1.44%
2004-01-12	0	3.475	3.450	3.475	3.300	3.725	14,120,600	49,385,770	3.4974	12.05	11.96	12.05	11.44	12.91	4,073,243	12.124	-6.08%
2004-01-09	0	3.700	3.675	3.700	3.675	3.950	12,746,000	48,707,904	3.8214	12.83	12.74	12.83	12.74	13.69	3,676,725	13.248	-3.27%
2004-01-08	0	3.825	3.800	3.825	3.650	3.850	15,472,645	58,231,358	3.7635	13.26	13.17	13.26	12.65	13.35	4,463,255	13.047	4.79%
2004-01-07	0	3.650	3.625	3.650	3.500	3.700	14,910,355	53,687,056	3.6007	12.65	12.57	12.65	12.13	12.83	4,301,057	12.482	-1.35%
2004-01-06	0	3.700	3.650	3.700	3.525	3.825	26,725,000	97,478,500	3.6475	12.83	12.65	12.83	12.22	13.26	7,709,122	12.645	7.25%
2004-01-05	0	3.450	3.425	3.475	3.425	3.575	7,960,000	27,769,230	3.4886	11.96	11.87	12.05	11.87	12.39	2,296,150	12.094	0.00%
2004-01-02	0	3.450	3.425	3.450	3.400	3.500	3,111,000	10,705,375	3.4411	11.96	11.87	11.96	11.79	12.13	897,402	11.929	0.73%
2003-12-31	0	3.425	3.400	3.450	3.350	3.450	2,030,000	6,893,150	3.3956	11.87	11.79	11.96	11.61	11.96	585,576	11.772	0.00%
2003-12-30	0	3.425	3.400	3.425	3.400	3.500	11,451,000	39,519,475	3.4512	11.87	11.79	11.87	11.79	12.13	3,303,167	11.964	2.24%
2003-12-29	0	3.350	3.325	3.375	3.300	3.400	7,366,000	24,596,550	3.3392	11.61	11.53	11.70	11.44	11.79	2,124,804	11.576	0.00%
2003-12-24	0	3.350	3.325	3.375	3.300	3.375	5,918,000	19,774,800	3.3415	11.61	11.53	11.70	11.44	11.70	1,707,112	11.584	0.00%
2003-12-23	0	3.350	3.325	3.350	3.150	3.375	20,477,100	67,269,952	3.2851	11.61	11.53	11.61	10.92	11.70	5,906,846	11.388	5.51%
2003-12-22	0	3.175	3.150	3.175	3.075	3.175	9,898,000	31,134,433	3.1455	11.01	10.92	11.01	10.66	11.01	2,855,187	10.905	1.60%
2003-12-19	0	3.125	3.125	3.150	3.075	3.150	10,626,000	33,106,650	3.1156	10.83	10.83	10.92	10.66	10.92	3,065,187	10.801	1.63%
2003-12-18	0	3.075	3.050	3.100	2.900	3.100	5,422,000	16,366,300	3.0185	10.66	10.57	10.75	10.05	10.75	1,564,036	10.464	4.24%
2003-12-17	0	2.950	2.925	2.950	2.900	3.125	15,314,000	46,070,174	3.0084	10.23	10.14	10.23	10.05	10.83	4,417,493	10.429	-4.84%
2003-12-16	0	3.100	3.075	3.100	3.050	3.175	8,732,000	27,145,850	3.1088	10.75	10.66	10.75	10.57	11.01	2,518,842	10.777	-1.59%
2003-12-15	0	3.150	3.125	3.150	3.050	3.250	17,242,000	54,295,500	3.1490	10.92	10.83	10.92	10.57	11.27	4,973,645	10.917	-1.56%
2003-12-12	0	3.200	3.175	3.200	3.075	3.250	36,306,900	114,931,183	3.1655	11.09	11.01	11.09	10.66	11.27	10,473,126	10.974	4.07%
2003-12-11	0	3.075	3.075	3.100	2.825	3.125	58,125,200	174,026,710	2.9940	10.66	10.66	10.75	9.793	10.83	16,766,856	10.379	9.82%
2003-12-10	0	2.800	2.775	2.800	2.750	2.800	13,946,000	38,850,250	2.7858	9.707	9.620	9.707	9.533	9.707	4,022,878	9.6573	0.00%
2003-12-09	0	2.800	2.775	2.800	2.750	2.875	12,624,000	35,406,850	2.8047	9.707	9.620	9.707	9.533	9.967	3,641,532	9.7231	0.90%
2003-12-08	0	2.775	2.750	2.775	2.700	2.800	7,407,800	20,435,504	2.7586	9.620	9.533	9.620	9.360	9.707	2,136,862	9.5633	1.83%
2003-12-05	0	2.725	2.750	2.775	2.725	2.825	4,896,000	13,586,750	2.7751	9.447	9.533	9.620	9.447	9.793	1,412,305	9.6203	-2.68%
2003-12-04	0	2.800	2.775	2.800	2.775	2.850	3,792,000	10,634,350	2.8044	9.707	9.620	9.707	9.620	9.880	1,093,844	9.7220	-0.88%
2003-12-03	0	2.825	2.800	2.825	2.800	2.950	9,438,000	26,965,850	2.8572	9.793	9.707	9.793	9.707	10.23	2,722,495	9.9048	-3.42%
2003-12-02	0	2.925	2.925	2.950	2.850	2.975	18,810,000	54,948,650	2.9212	10.14	10.14	10.23	9.880	10.31	5,425,952	10.127	1.74%
2003-12-01	0	2.875	2.850	2.875	2.750	2.900	23,322,000	66,258,602	2.8410	9.967	9.880	9.967	9.533	10.05	6,727,489	9.8489	5.50%
2003-11-28	0	2.725	2.700	2.725	2.700	2.775	7,796,000	21,346,900	2.7382	9.447	9.360	9.447	9.360	9.620	2,248,842	9.4924	-0.91%
2003-11-27	0	2.750	2.725	2.750	2.675	2.800	12,644,000	34,493,430	2.7280	9.533	9.447	9.533	9.273	9.707	3,647,302	9.4572	2.80%
2003-11-26	0	2.675	2.650	2.675	2.625	2.700	6,948,000	18,492,570	2.6616	9.273	9.187	9.273	9.100	9.360	2,004,227	9.2268	-1.83%
2003-11-25	0	2.725	2.700	2.725	2.650	2.725	12,331,000	33,200,575	2.6924	9.447	9.360	9.447	9.187	9.447	3,557,013	9.3338	0.00%
2003-11-24	0	2.725	2.700	2.725	2.675	2.750	2,450,000	6,613,850	2.6995	9.447	9.360	9.447	9.273	9.533	706,730	9.3584	0.00%
2003-11-21	0	2.725	2.700	2.725	2.625	2.725	8,116,000	21,741,000	2.6788	9.447	9.360	9.447	9.100	9.447	2,341,150	9.2865	1.87%
2003-11-20	0	2.675	2.675	2.700	2.675	2.750	5,506,000	14,921,450	2.7100	9.273	9.273	9.360	9.273	9.533	1,588,267	9.3948	-0.93%
2003-11-19	0	2.700	2.700	2.725	2.675	2.750	5,834,000	15,788,234	2.7062	9.360	9.360	9.447	9.273	9.533	1,682,882	9.3817	-1.82%
2003-11-18	0	2.750	2.750	2.775	2.700	2.775	14,976,200	40,937,630	2.7335	9.533	9.533	9.620	9.360	9.620	4,320,050	9.4762	0.92%
2003-11-17	0	2.725	2.700	2.725	2.700	2.800	9,134,000	25,169,850	2.7556	9.447	9.360	9.447	9.360	9.707	2,634,803	9.5528	-3.54%
2003-11-14	0	2.825	2.800	2.825	2.800	2.825	11,834,000	33,269,364	2.8113	9.793	9.707	9.793	9.707	9.793	3,413,648	9.7460	0.00%
2003-11-13	0	2.825	2.800	2.825	2.800	2.900	10,856,000	30,778,850	2.8352	9.793	9.707	9.793	9.707	10.05	3,131,533	9.8287	0.00%
2003-11-12	0	2.825	2.800	2.825	2.800	2.900	11,906,000	33,738,610	2.8337	9.793	9.707	9.793	9.707	10.05	3,434,417	9.8237	-0.88%
2003-11-11	0	2.850	2.825	2.850	2.775	2.925	24,249,000	69,158,675	2.8520	9.880	9.793	9.880	9.620	10.14	6,994,892	9.8870	0.88%
2003-11-10	0	2.825	2.825	2.850	2.750	2.950	40,430,000	115,592,750	2.8591	9.793	9.793	9.880	9.533	10.23	11,662,480	9.9115	3.67%
2003-11-07	0	2.725	2.700	2.750	2.650	2.750	31,263,600	84,590,784	2.7057	9.447	9.360	9.533	9.187	9.533	9,018,331	9.3799	3.81%
2003-11-06	0	2.625	2.600	2.625	2.550	2.800	59,872,000	158,476,100	2.6469	9.100	9.013	9.100	8.840	9.707	17,270,740	9.1760	-7.08%
2003-11-05	0	2.825	2.800	2.850	2.750	2.925	40,434,000	114,985,200	2.8438	9.793	9.707	9.880	9.533	10.14	11,663,634	9.8584	-1.74%
2003-11-04	0	2.875	2.850	2.875	2.850	3.200	74,994,000	226,478,675	3.0200	9.967	9.880	9.967	9.880	11.09	21,632,848	10.469	-1.71%
2003-11-03	1	2.925	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2003-10-31	0	2.925	2.875	2.900	2.800	3.000	56,973,000	164,747,225	2.8917	10.14	9.967	10.05	9.707	10.40	16,434,491	10.024	-2.50%
2003-10-30	0	3.000	3.000	3.025	2.475	3.075	156,207,000	440,153,575	2.8178	10.40	10.40	10.49	8.580	10.66	45,059,635	9.7682	14.29%
2003-10-29	0	2.625	2.600	2.625	2.375	2.625	102,990,000	260,116,700	2.5257	9.100	9.013	9.100	8.233	9.100	29,708,603	8.7556	10.53%
2003-10-28	0	2.375	2.375	2.400	2.325	2.400	13,692,000	32,431,750	2.3687	8.233	8.233	8.320	8.060	8.320	3,949,609	8.2114	1.06%
2003-10-27	0	2.350	2.325	2.350	2.275	2.350	7,134,000	16,546,350	2.3194	8.147	8.060	8.147	7.887	8.147	2,057,881	8.0405	3.30%
2003-10-24	0	2.275	2.275	2.300	2.175	2.300	10,432,000	23,429,700	2.2459	7.887	7.887	7.973	7.540	7.973	3,009,226	7.7860	2.25%
2003-10-23	0	2.225	2.200	2.225	2.200	2.350	18,689,500	42,364,888	2.2668	7.713	7.627	7.713	7.627	8.147	5,391,193	7.8582	-6.32%
2003-10-22	0	2.375	2.350	2.375	2.325	2.400	33,613,000	79,589,874	2.3678	8.233	8.147	8.233	8.060	8.320	9,696,041	8.2085	2.15%
2003-10-21	0	2.325	2.325	2.350	2.300	2.350	17,264,566	40,214,627	2.3293	8.060	8.060	8.147	7.973	8.147	4,980,155	8.0750	2.20%
2003-10-20	0	2.275	2.275	2.300	2.275	2.350	11,976,000	27,672,350	2.3107	7.887	7.887	7.973	7.887	8.147	3,454,610	8.0103	-3.19%
2003-10-17	0	2.350	2.350	2.375	2.325	2.375	10,512,000	24,647,950	2.3447	8.147	8.147	8.233	8.060	8.233	3,032,303	8.1285	0.00%
2003-10-16	0	2.350	2.325	2.350	2.275	2.375	16,052,000	37,291,000	2.3231	8.147	8.060	8.147	7.887	8.233	4,630,377	8.0536	2.17%
2003-10-15	0	2.300	2.275	2.300	2.275	2.300	9,014,000	20,704,550	2.2969	7.973	7.887	7.973	7.887	7.973	2,600,188	7.9627	0.00%
2003-10-14	0	2.300	2.275	2.300	2.250	2.350	17,012,100	38,994,073	2.2921	7.973	7.887	7.973	7.800	8.147	4,907,328	7.9461	1.10%
2003-10-13	0	2.275	2.250	2.275	2.225	2.300	13,524,000	30,645,120	2.2660	7.887	7.800	7.887	7.713	7.973	3,901,147	7.8554	0.00%
2003-10-10	0	2.275	2.250	2.275	2.250	2.350	31,786,000	72,609,800	2.2843	7.887	7.800	7.887	7.800	8.147	9,169,023	7.9190	1.11%
2003-10-09	0	2.250	2.225	2.250	2.125	2.250	39,488,900	86,541,053	2.1915	7.800	7.713	7.800	7.367	7.800	11,391,010	7.5973	7.14%
2003-10-08	0	2.100	2.075	2.100	2.075	2.175	33,616,000	71,018,358	2.1126	7.280	7.193	7.280	7.193	7.540	9,696,907	7.3238	0.00%
2003-10-07	0	2.100	2.075	2.100	2.075	2.175	57,776,000	123,573,361	2.1388	7.280	7.193	7.280	7.193	7.540	16,666,126	7.4146	-3.45%
2003-10-06	0	2.175	2.150	2.175	2.125	2.350	51,918,000	115,278,050	2.2204	7.540	7.453	7.540	7.367	8.147	14,976,321	7.6974	-6.45%
2003-10-03	0	2.325	2.300	2.325	2.300	2.425	24,999,000	58,849,504	2.3541	8.060	7.973	8.060	7.973	8.407	7,211,238	8.1608	-4.12%
2003-10-02	0	2.425	2.400	2.425	2.300	2.450	35,805,371	85,618,618	2.3912	8.407	8.320	8.407	7.973	8.493	10,328,455	8.2896	6.59%
2003-09-30	0	2.275	2.250	2.325	2.225	2.325	8,010,000	18,142,918	2.2650	7.887	7.800	8.060	7.713	8.060	2,310,573	7.8521	0.00%
2003-09-29	0	2.275	2.250	2.275	2.225	2.325	5,388,000	12,242,500	2.2722	7.887	7.800	7.887	7.713	8.060	1,554,228	7.8769	-1.09%
2003-09-26	0	2.300	2.300	2.325	2.300	2.350	3,100,000	7,190,050	2.3194	7.973	7.973	8.060	7.973	8.147	894,229	8.0405	-2.13%
2003-09-25	0	2.350	2.325	2.350	2.300	2.400	14,044,000	32,976,800	2.3481	8.147	8.060	8.147	7.973	8.320	4,051,147	8.1401	1.08%
2003-09-24	0	2.325	2.300	2.325	2.275	2.350	6,938,157	15,988,367	2.3044	8.060	7.973	8.060	7.887	8.147	2,001,388	7.9886	2.20%
2003-09-23	0	2.275	2.250	2.275	2.250	2.300	2,717,200	6,171,070	2.2711	7.887	7.800	7.887	7.800	7.973	783,806	7.8732	1.11%
2003-09-22	0	2.250	2.250	2.275	2.225	2.300	6,564,000	14,795,570	2.2540	7.800	7.800	7.887	7.713	7.973	1,893,458	7.8140	-1.10%
2003-09-19	0	2.275	2.225	2.275	2.150	2.300	17,152,000	37,784,306	2.2029	7.887	7.713	7.887	7.453	7.973	4,947,684	7.6368	4.60%
2003-09-18	0	2.175	2.175	2.200	2.125	2.250	13,174,000	28,811,314	2.1870	7.540	7.540	7.627	7.367	7.800	3,800,186	7.5816	-4.40%
2003-09-17	0	2.275	2.275	2.300	2.250	2.400	8,615,500	19,888,063	2.3084	7.887	7.887	7.973	7.800	8.320	2,485,236	8.0025	-3.19%
2003-09-16	0	2.350	2.300	2.350	2.275	2.350	8,882,000	20,548,800	2.3135	8.147	7.973	8.147	7.887	8.147	2,562,111	8.0203	-1.05%
2003-09-15	0	2.375	2.350	2.375	2.225	2.375	25,026,000	58,039,000	2.3191	8.233	8.147	8.233	7.713	8.233	7,219,026	8.0397	7.95%
2003-09-11	0	2.200	2.175	2.200	2.100	2.225	16,548,200	35,897,960	2.1693	7.627	7.540	7.627	7.280	7.713	4,773,511	7.5202	3.53%
2003-09-10	0	2.125	2.100	2.125	2.100	2.250	13,792,000	29,660,150	2.1505	7.367	7.280	7.367	7.280	7.800	3,978,455	7.4552	-5.56%
2003-09-09	0	2.250	2.225	2.250	2.225	2.350	12,311,000	28,276,900	2.2969	7.800	7.713	7.800	7.713	8.147	3,551,244	7.9625	-3.23%
2003-09-08	0	2.325	2.300	2.325	2.250	2.325	8,658,000	19,838,922	2.2914	8.060	7.973	8.060	7.800	8.060	2,497,496	7.9435	0.00%
2003-09-05	0	2.325	2.300	2.325	2.300	2.375	7,043,821	16,392,897	2.3273	8.060	7.973	8.060	7.973	8.233	2,031,868	8.0679	-2.11%
2003-09-04	0	2.375	2.350	2.375	2.300	2.425	31,832,000	75,879,140	2.3837	8.233	8.147	8.233	7.973	8.407	9,182,292	8.2636	0.00%
2003-09-03	0	2.375	2.375	2.400	2.300	2.425	31,436,000	74,713,650	2.3767	8.233	8.233	8.320	7.973	8.407	9,068,062	8.2392	4.40%
2003-09-02	0	2.275	2.275	2.300	2.275	2.350	6,498,600	14,968,305	2.3033	7.887	7.887	7.973	7.887	8.147	1,874,593	7.9848	-2.15%
2003-09-01	0	2.325	2.300	2.325	2.250	2.350	23,582,200	54,486,050	2.3105	8.060	7.973	8.060	7.800	8.147	6,802,546	8.0097	2.20%
2003-08-29	0	2.275	2.250	2.275	2.225	2.300	22,538,000	50,990,600	2.2624	7.887	7.800	7.887	7.713	7.973	6,501,335	7.8431	0.00%
2003-08-28	0	2.275	2.275	2.300	2.125	2.325	77,078,700	174,702,140	2.2665	7.887	7.887	7.973	7.367	8.060	22,234,203	7.8574	8.33%
2003-08-27	0	2.100	2.075	2.100	2.075	2.150	11,758,000	24,964,450	2.1232	7.280	7.193	7.280	7.193	7.453	3,391,725	7.3604	1.20%
2003-08-26	0	2.075	2.075	2.100	2.000	2.100	9,096,200	18,626,996	2.0478	7.193	7.193	7.280	6.933	7.280	2,623,899	7.0990	3.75%
2003-08-25	0	2.000	1.990	2.000	1.980	2.150	14,426,000	29,853,950	2.0695	6.933	6.899	6.933	6.864	7.453	4,161,339	7.1741	-6.98%
2003-08-22	0	2.150	2.125	2.150	2.075	2.175	19,422,600	41,499,300	2.1367	7.453	7.367	7.453	7.193	7.540	5,602,664	7.4071	0.00%
2003-08-21	0	2.150	2.100	2.125	1.960	2.175	27,354,600	57,515,818	2.1026	7.453	7.280	7.367	6.795	7.540	7,890,737	7.2890	6.17%
2003-08-20	0	2.025	2.025	2.050	2.025	2.100	12,874,000	26,441,950	2.0539	7.020	7.020	7.107	7.020	7.280	3,713,648	7.1202	-2.41%
2003-08-19	0	2.075	2.075	2.100	2.050	2.150	49,764,000	104,674,100	2.1034	7.193	7.193	7.280	7.107	7.453	14,354,976	7.2918	3.75%
2003-08-18	0	2.000	1.990	2.000	1.980	2.025	22,064,000	44,048,190	1.9964	6.933	6.899	6.933	6.864	7.020	6,364,605	6.9208	1.01%
2003-08-15	0	1.980	1.970	1.980	1.960	2.000	9,526,000	18,844,380	1.9782	6.864	6.829	6.864	6.795	6.933	2,747,880	6.8578	0.00%
2003-08-14	0	1.980	1.970	1.980	1.960	1.990	10,362,000	20,446,500	1.9732	6.864	6.829	6.864	6.795	6.899	2,989,033	6.8405	0.51%
2003-08-13	0	1.970	1.960	1.970	1.940	2.000	28,032,000	55,301,560	1.9728	6.829	6.795	6.829	6.725	6.933	8,086,140	6.8391	2.07%
2003-08-12	0	1.930	1.930	1.940	1.910	1.940	9,928,000	19,168,500	1.9308	6.691	6.691	6.725	6.621	6.725	2,863,841	6.6933	0.52%
2003-08-11	0	1.920	1.920	1.930	1.880	1.940	9,560,000	18,197,440	1.9035	6.656	6.656	6.691	6.517	6.725	2,757,688	6.5988	2.67%
2003-08-08	0	1.870	1.870	1.880	1.870	1.900	8,330,000	15,697,400	1.8844	6.483	6.483	6.517	6.483	6.587	2,402,881	6.5327	0.00%
2003-08-07	0	1.870	1.870	1.880	1.870	1.920	12,522,000	23,572,660	1.8825	6.483	6.483	6.517	6.483	6.656	3,612,109	6.5260	-1.06%
2003-08-06	0	1.890	1.880	1.900	1.860	1.930	11,676,000	22,048,560	1.8884	6.552	6.517	6.587	6.448	6.691	3,368,071	6.5463	-2.07%
2003-08-05	0	1.930	1.930	1.940	1.930	1.980	9,586,009	18,638,177	1.9443	6.691	6.691	6.725	6.691	6.864	2,765,190	6.7403	-2.03%
2003-08-04	0	1.970	1.960	1.970	1.940	2.000	12,794,009	25,217,378	1.9710	6.829	6.795	6.829	6.725	6.933	3,690,573	6.8329	1.03%
2003-08-01	0	1.950	1.930	1.950	1.930	1.990	17,810,000	34,962,740	1.9631	6.760	6.691	6.760	6.691	6.899	5,137,491	6.8054	1.04%
2003-07-31	0	1.930	1.930	1.940	1.920	2.025	27,284,100	53,505,594	1.9611	6.691	6.691	6.725	6.656	7.020	7,870,400	6.7983	-3.02%
2003-07-30	0	1.990	1.980	1.990	1.970	2.025	25,174,000	50,271,350	1.9970	6.899	6.864	6.899	6.829	7.020	7,261,718	6.9228	1.02%
2003-07-29	0	1.970	1.970	1.980	1.920	2.000	26,554,000	52,187,520	1.9653	6.829	6.829	6.864	6.656	6.933	7,659,795	6.8132	2.60%
2003-07-28	0	1.920	1.920	1.930	1.880	1.930	11,780,000	22,506,160	1.9105	6.656	6.656	6.691	6.517	6.691	3,398,071	6.6232	3.23%
2003-07-25	0	1.860	1.860	1.880	1.860	1.900	5,372,000	10,095,920	1.8794	6.448	6.448	6.517	6.448	6.587	1,549,613	6.5151	-1.59%
2003-07-24	0	1.890	1.880	1.890	1.850	1.890	5,948,000	11,164,780	1.8771	6.552	6.517	6.552	6.413	6.552	1,715,766	6.5072	1.61%
2003-07-23	0	1.860	1.850	1.860	1.850	1.930	16,012,000	30,049,060	1.8767	6.448	6.413	6.448	6.413	6.691	4,618,838	6.5058	-2.11%
2003-07-22	0	1.900	1.900	1.910	1.850	1.920	26,662,000	50,544,200	1.8957	6.587	6.587	6.621	6.413	6.656	7,690,948	6.5719	2.70%
2003-07-21	0	1.850	1.850	1.860	1.840	1.890	10,518,000	19,564,380	1.8601	6.413	6.413	6.448	6.379	6.552	3,034,033	6.4483	0.54%
2003-07-18	0	1.840	1.840	1.850	1.800	1.890	16,598,000	30,483,720	1.8366	6.379	6.379	6.413	6.240	6.552	4,787,876	6.3669	-3.66%
2003-07-17	0	1.910	1.880	1.900	1.860	1.970	29,124,000	56,114,440	1.9267	6.621	6.517	6.587	6.448	6.829	8,401,140	6.6794	-0.52%
2003-07-16	0	1.920	1.920	1.930	1.910	1.960	8,636,000	16,649,080	1.9279	6.656	6.656	6.691	6.621	6.795	2,491,150	6.6833	-1.54%
2003-07-15	0	1.950	1.940	1.950	1.910	2.000	18,090,000	35,213,460	1.9466	6.760	6.725	6.760	6.621	6.933	5,218,260	6.7481	-1.02%
2003-07-14	0	1.970	1.970	1.980	1.940	1.980	22,008,000	43,168,414	1.9615	6.829	6.829	6.864	6.725	6.864	6,348,451	6.7998	1.55%
2003-07-11	0	1.940	1.930	1.940	1.870	1.940	21,803,400	41,671,744	1.9112	6.725	6.691	6.725	6.483	6.725	6,289,432	6.6257	1.04%
2003-07-10	0	1.920	1.920	1.930	1.870	1.950	39,171,000	75,017,210	1.9151	6.656	6.656	6.691	6.483	6.760	11,299,308	6.6391	0.00%
2003-07-09	0	1.920	1.920	1.930	1.800	1.950	73,028,000	136,410,094	1.8679	6.656	6.656	6.691	6.240	6.760	21,065,733	6.4754	6.67%
2003-07-08	0	1.800	1.790	1.800	1.720	1.810	43,706,000	77,576,340	1.7750	6.240	6.205	6.240	5.963	6.275	12,607,479	6.1532	6.51%
2003-07-07	0	1.690	1.680	1.690	1.670	1.710	9,372,500	15,863,830	1.6926	5.859	5.824	5.859	5.789	5.928	2,703,601	5.8677	0.60%
2003-07-04	0	1.680	1.670	1.680	1.650	1.690	5,995,000	9,991,410	1.6666	5.824	5.789	5.824	5.720	5.859	1,729,324	5.7776	0.60%
2003-07-03	0	1.670	1.660	1.670	1.640	1.670	11,998,000	19,770,840	1.6478	5.789	5.755	5.789	5.685	5.789	3,460,956	5.7125	1.83%
2003-07-02	0	1.640	1.630	1.640	1.610	1.670	8,802,000	14,388,020	1.6346	5.685	5.651	5.685	5.581	5.789	2,539,034	5.6667	-0.61%
2003-06-30	0	1.650	1.630	1.640	1.640	1.700	4,620,000	7,711,040	1.6691	5.720	5.651	5.685	5.685	5.893	1,332,690	5.7861	-2.37%
2003-06-27	0	1.690	1.690	1.700	1.670	1.710	10,144,000	17,165,600	1.6922	5.859	5.859	5.893	5.789	5.928	2,926,149	5.8663	1.20%
2003-06-26	0	1.670	1.660	1.670	1.660	1.710	10,468,000	17,608,900	1.6822	5.789	5.755	5.789	5.755	5.928	3,019,610	5.8315	-2.34%
2003-06-25	0	1.710	1.700	1.710	1.660	1.710	5,388,000	9,102,240	1.6894	5.928	5.893	5.928	5.755	5.928	1,554,228	5.8564	1.18%
2003-06-24	0	1.690	1.680	1.690	1.630	1.690	7,116,000	11,776,920	1.6550	5.859	5.824	5.859	5.651	5.859	2,052,689	5.7373	1.81%
2003-06-23	0	1.660	1.650	1.660	1.630	1.690	10,082,000	16,784,754	1.6648	5.755	5.720	5.755	5.651	5.859	2,908,264	5.7714	0.00%
2003-06-20	0	1.660	1.660	1.670	1.650	1.690	16,738,000	27,984,880	1.6719	5.755	5.755	5.789	5.720	5.859	4,828,261	5.7961	-2.35%
2003-06-19	0	1.700	1.700	1.710	1.700	1.760	21,042,000	36,201,040	1.7204	5.893	5.893	5.928	5.893	6.101	6,069,797	5.9641	-2.86%
2003-06-18	0	1.750	1.740	1.750	1.730	1.790	22,936,559	40,387,559	1.7608	6.067	6.032	6.067	5.997	6.205	6,616,304	6.1042	-0.57%
2003-06-17	0	1.760	1.760	1.770	1.760	1.810	23,888,000	42,496,620	1.7790	6.101	6.101	6.136	6.101	6.275	6,890,758	6.1672	0.00%
2003-06-16	0	1.760	1.760	1.770	1.730	1.820	26,072,000	46,402,940	1.7798	6.101	6.101	6.136	5.997	6.309	7,520,756	6.1700	-1.12%
2003-06-13	0	1.780	1.770	1.780	1.740	1.790	27,530,000	48,592,780	1.7651	6.171	6.136	6.171	6.032	6.205	7,941,333	6.1190	1.14%
2003-06-12	0	1.760	1.760	1.770	1.740	1.770	9,404,453	16,542,115	1.7590	6.101	6.101	6.136	6.032	6.136	2,712,818	6.0978	1.15%
2003-06-11	0	1.740	1.740	1.750	1.730	1.770	16,963,000	29,639,660	1.7473	6.032	6.032	6.067	5.997	6.136	4,893,165	6.0574	-0.57%
2003-06-10	0	1.750	1.750	1.760	1.710	1.760	19,496,200	33,849,030	1.7362	6.067	6.067	6.101	5.928	6.101	5,623,894	6.0188	-2.23%
2003-06-09	0	1.790	1.780	1.790	1.770	1.850	13,260,000	23,765,500	1.7923	6.205	6.171	6.205	6.136	6.413	3,824,994	6.2132	-3.24%
2003-06-06	0	1.850	1.840	1.850	1.800	1.870	14,560,500	26,636,164	1.8293	6.413	6.379	6.413	6.240	6.483	4,200,137	6.3417	2.78%
2003-06-05	0	1.800	1.790	1.800	1.790	1.860	18,908,000	34,722,220	1.8364	6.240	6.205	6.240	6.205	6.448	5,454,222	6.3661	-1.10%
2003-06-03	0	1.820	1.810	1.820	1.750	1.830	24,443,643	44,080,670	1.8034	6.309	6.275	6.309	6.067	6.344	7,051,039	6.2517	4.00%
2003-06-02	0	1.750	1.750	1.760	1.730	1.770	14,065,000	24,559,778	1.7462	6.067	6.067	6.101	5.997	6.136	4,057,205	6.0534	1.74%
2003-05-30	0	1.720	1.710	1.720	1.700	1.740	12,139,500	20,837,785	1.7165	5.963	5.928	5.963	5.893	6.032	3,501,773	5.9506	0.00%
2003-05-29	0	1.720	1.710	1.720	1.700	1.800	13,809,200	23,891,908	1.7301	5.963	5.928	5.963	5.893	6.240	3,983,416	5.9978	-3.91%
2003-05-28	0	1.790	1.790	1.800	1.780	1.830	11,866,000	21,381,600	1.8019	6.205	6.205	6.240	6.171	6.344	3,422,879	6.2467	0.56%
2003-05-27	0	1.780	1.770	1.780	1.760	1.820	21,288,000	37,901,840	1.7804	6.171	6.136	6.171	6.101	6.309	6,140,759	6.1722	-1.66%
2003-05-26	0	1.810	1.810	1.820	1.710	1.810	39,780,000	70,523,460	1.7728	6.275	6.275	6.309	5.928	6.275	11,474,981	6.1458	6.47%
2003-05-23	0	1.700	1.700	1.710	1.670	1.720	31,342,000	53,169,020	1.6964	5.893	5.893	5.928	5.789	5.963	9,040,946	5.8809	2.41%
2003-05-22	0	1.660	1.650	1.660	1.590	1.680	36,066,000	59,109,580	1.6389	5.755	5.720	5.755	5.512	5.824	10,403,636	5.6816	5.06%
2003-05-21	0	1.580	1.570	1.580	1.530	1.590	16,899,000	26,400,480	1.5623	5.477	5.443	5.477	5.304	5.512	4,874,703	5.4158	1.94%
2003-05-20	0	1.550	1.540	1.550	1.520	1.560	6,018,000	9,293,580	1.5443	5.373	5.339	5.373	5.269	5.408	1,735,959	5.3536	0.65%
2003-05-19	0	1.540	1.530	1.540	1.510	1.550	6,690,000	10,303,080	1.5401	5.339	5.304	5.339	5.235	5.373	1,929,804	5.3389	1.99%
2003-05-16	0	1.510	1.510	1.520	1.510	1.570	19,956,300	30,682,543	1.5375	5.235	5.235	5.269	5.235	5.443	5,756,615	5.3300	-2.58%
2003-05-15	0	1.550	1.540	1.550	1.540	1.600	14,806,000	23,270,194	1.5717	5.373	5.339	5.373	5.339	5.547	4,270,954	5.4485	-2.52%
2003-05-14	0	1.590	1.590	1.600	1.550	1.610	51,330,000	81,417,140	1.5862	5.512	5.512	5.547	5.373	5.581	14,806,706	5.4987	3.92%
2003-05-13	0	1.530	1.520	1.530	1.460	1.550	31,310,200	47,161,360	1.5063	5.304	5.269	5.304	5.061	5.373	9,031,773	5.2217	4.79%
2003-05-12	0	1.460	1.450	1.460	1.410	1.460	10,810,000	15,609,820	1.4440	5.061	5.027	5.061	4.888	5.061	3,118,264	5.0059	3.55%
2003-05-09	0	1.410	1.400	1.410	1.400	1.450	8,936,000	12,665,920	1.4174	4.888	4.853	4.888	4.853	5.027	2,577,688	4.9137	-2.76%
2003-05-07	0	1.450	1.450	1.460	1.430	1.470	9,831,000	14,228,790	1.4473	5.027	5.027	5.061	4.957	5.096	2,835,861	5.0175	0.00%
2003-05-06	0	1.450	1.440	1.450	1.440	1.490	14,518,000	21,203,020	1.4605	5.027	4.992	5.027	4.992	5.165	4,187,878	5.0630	0.00%
2003-05-05	0	1.450	1.440	1.450	1.420	1.460	14,644,000	21,060,320	1.4382	5.027	4.992	5.027	4.923	5.061	4,224,224	4.9856	3.57%
2003-05-02	0	1.400	1.390	1.400	1.390	1.420	11,385,000	15,990,630	1.4045	4.853	4.819	4.853	4.819	4.923	3,284,129	4.8691	0.72%
2003-04-30	0	1.460	1.450	1.460	1.450	1.530	17,637,787	25,865,573	1.4665	4.819	4.786	4.819	4.786	5.050	5,344,035	4.8401	-3.31%
2003-04-29	0	1.510	1.500	1.510	1.460	1.570	26,448,200	40,326,320	1.5247	4.984	4.951	4.984	4.819	5.182	8,013,484	5.0323	2.03%
2003-04-28	0	1.480	1.480	1.490	1.400	1.490	18,182,000	26,444,520	1.4544	4.885	4.885	4.918	4.621	4.918	5,508,925	4.8003	4.96%
2003-04-25	0	1.410	1.410	1.420	1.390	1.440	29,540,000	41,744,390	1.4131	4.654	4.654	4.687	4.588	4.753	8,950,262	4.6640	-1.40%
2003-04-24	0	1.430	1.420	1.430	1.370	1.530	47,688,000	67,045,000	1.4059	4.720	4.687	4.720	4.522	5.050	14,448,885	4.6402	-6.54%
2003-04-23	0	1.530	1.510	1.530	1.500	1.540	11,376,000	17,255,060	1.5168	5.050	4.984	5.050	4.951	5.083	3,446,790	5.0061	0.00%
2003-04-22	0	1.530	1.520	1.530	1.510	1.550	16,116,000	24,646,120	1.5293	5.050	5.017	5.050	4.984	5.116	4,882,952	5.0474	0.00%
2003-04-17	0	1.530	1.520	1.530	1.470	1.560	47,988,000	72,941,880	1.5200	5.050	5.017	5.050	4.852	5.149	14,539,782	5.0167	2.68%
2003-04-16	0	1.490	1.480	1.500	1.460	1.580	66,643,000	100,636,370	1.5101	4.918	4.885	4.951	4.819	5.215	20,192,020	4.9840	-5.10%
2003-04-15	0	1.570	1.560	1.570	1.560	1.690	39,264,000	62,537,580	1.5927	5.182	5.149	5.182	5.149	5.578	11,896,516	5.2568	-7.10%
2003-04-14	0	1.690	1.680	1.690	1.670	1.750	16,623,000	28,310,733	1.7031	5.578	5.545	5.578	5.512	5.776	5,036,567	5.6210	-2.87%
2003-04-11	0	1.740	1.730	1.740	1.720	1.750	8,826,000	15,271,090	1.7302	5.743	5.710	5.743	5.677	5.776	2,674,171	5.7106	0.00%
2003-04-10	0	1.740	1.730	1.740	1.730	1.760	8,492,000	14,812,800	1.7443	5.743	5.710	5.743	5.710	5.809	2,572,973	5.7571	-1.14%
2003-04-09	0	1.760	1.750	1.760	1.750	1.800	9,687,000	17,144,300	1.7698	5.809	5.776	5.809	5.776	5.941	2,935,043	5.8412	-2.22%
2003-04-08	0	1.800	1.790	1.800	1.770	1.820	12,574,000	22,520,842	1.7911	5.941	5.908	5.941	5.842	6.007	3,809,769	5.9113	0.56%
2003-04-07	0	1.790	1.790	1.800	1.760	1.820	19,081,000	34,003,670	1.7821	5.908	5.908	5.941	5.809	6.007	5,781,311	5.8817	-1.65%
2003-04-04	0	1.820	1.820	1.830	1.750	1.830	20,710,000	37,233,600	1.7979	6.007	6.007	6.040	5.776	6.040	6,274,879	5.9338	4.00%
2003-04-03	0	1.750	1.740	1.750	1.710	1.770	18,874,000	32,926,205	1.7445	5.776	5.743	5.776	5.644	5.842	5,718,593	5.7577	2.94%
2003-04-02	0	1.700	1.690	1.700	1.670	1.850	41,088,100	71,480,302	1.7397	5.611	5.578	5.611	5.512	6.106	12,449,196	5.7418	-5.56%
2003-04-01	0	1.800	1.800	1.810	1.730	1.810	13,294,000	23,501,440	1.7678	5.941	5.941	5.974	5.710	5.974	4,027,921	5.8346	0.56%
2003-03-31	0	1.790	1.790	1.800	1.760	1.850	7,564,000	13,560,060	1.7927	5.908	5.908	5.941	5.809	6.106	2,291,800	5.9168	-3.24%
2003-03-28	0	1.850	1.840	1.850	1.830	1.850	7,482,000	13,801,600	1.8446	6.106	6.073	6.106	6.040	6.106	2,266,955	6.0882	1.09%
2003-03-27	0	1.830	1.820	1.830	1.820	1.850	6,391,000	11,732,360	1.8358	6.040	6.007	6.040	6.007	6.106	1,936,395	6.0589	-0.54%
2003-03-26	0	1.840	1.850	1.860	1.830	1.910	14,960,000	27,805,560	1.8587	6.073	6.106	6.139	6.040	6.304	4,532,698	6.1344	-3.16%
2003-03-25	0	1.900	1.890	1.900	1.880	1.920	7,874,000	14,971,192	1.9013	6.271	6.238	6.271	6.205	6.337	2,385,726	6.2753	-1.55%
2003-03-24	0	1.930	1.920	1.930	1.910	1.990	8,954,000	17,398,309	1.9431	6.370	6.337	6.370	6.304	6.568	2,712,953	6.4131	-2.03%
2003-03-21	0	1.970	1.960	1.970	1.940	2.000	11,900,000	23,425,880	1.9686	6.502	6.469	6.502	6.403	6.601	3,605,556	6.4972	-2.72%
2003-03-20	0	2.025	2.000	2.025	1.980	2.025	7,110,000	14,276,438	2.0079	6.683	6.601	6.683	6.535	6.683	2,154,244	6.6271	1.25%
2003-03-19	0	2.000	1.990	2.000	1.960	2.050	8,492,000	16,991,844	2.0009	6.601	6.568	6.601	6.469	6.766	2,572,973	6.6040	-2.44%
2003-03-18	0	2.050	2.025	2.050	1.950	2.050	32,256,000	64,955,858	2.0138	6.766	6.683	6.766	6.436	6.766	9,773,177	6.6463	7.89%
2003-03-17	0	1.900	1.900	1.910	1.850	1.910	8,110,500	15,263,680	1.8820	6.271	6.271	6.304	6.106	6.304	2,457,383	6.2114	0.00%
2003-03-14	0	1.900	1.900	1.910	1.900	1.940	8,956,000	17,217,220	1.9224	6.271	6.271	6.304	6.271	6.403	2,713,559	6.3449	2.15%
2003-03-13	0	1.860	1.860	1.870	1.830	1.900	8,743,800	16,191,340	1.8518	6.139	6.139	6.172	6.040	6.271	2,649,265	6.1116	-1.06%
2003-03-12	0	1.880	1.860	1.880	1.760	1.900	25,134,000	46,103,700	1.8343	6.205	6.139	6.205	5.809	6.271	7,615,297	6.0541	8.67%
2003-03-11	0	1.730	1.730	1.740	1.670	1.740	26,184,000	44,534,540	1.7008	5.710	5.710	5.743	5.512	5.743	7,933,434	5.6135	-1.14%
2003-03-10	0	1.750	1.750	1.760	1.710	1.840	23,526,380	41,076,118	1.7460	5.776	5.776	5.809	5.644	6.073	7,128,208	5.7625	-3.85%
2003-03-07	0	1.820	1.810	1.820	1.810	1.880	15,680,000	28,963,578	1.8472	6.007	5.974	6.007	5.974	6.205	4,750,850	6.0965	-4.21%
2003-03-06	0	1.900	1.890	1.900	1.850	2.025	20,977,000	40,431,210	1.9274	6.271	6.238	6.271	6.106	6.683	6,355,776	6.3613	-5.00%
2003-03-05	0	2.000	2.000	2.025	2.000	2.050	6,191,390	12,465,599	2.0134	6.601	6.601	6.683	6.601	6.766	1,875,916	6.6451	-2.44%
2003-03-04	0	2.050	2.025	2.050	2.000	2.075	6,528,000	13,351,430	2.0453	6.766	6.683	6.766	6.601	6.848	1,977,905	6.7503	-1.20%
2003-03-03	0	2.075	2.050	2.075	2.050	2.100	6,167,000	12,792,050	2.0743	6.848	6.766	6.848	6.766	6.931	1,868,526	6.8461	1.22%
2003-02-28	0	2.050	2.025	2.050	2.025	2.075	6,409,000	13,155,010	2.0526	6.766	6.683	6.766	6.683	6.848	1,941,849	6.7745	1.23%
2003-02-27	0	2.025	2.025	2.050	2.000	2.125	27,522,000	56,259,674	2.0442	6.683	6.683	6.766	6.601	7.013	8,338,832	6.7467	-4.71%
2003-02-26	0	2.125	2.125	2.150	2.100	2.175	4,556,000	9,696,000	2.1282	7.013	7.013	7.096	6.931	7.179	1,380,413	7.0240	-2.30%
2003-02-25	0	2.175	2.150	2.175	2.125	2.175	5,984,000	12,850,200	2.1474	7.179	7.096	7.179	7.013	7.179	1,813,079	7.0875	-1.14%
2003-02-24	0	2.200	2.200	2.225	2.200	2.250	9,022,000	20,103,710	2.2283	7.261	7.261	7.344	7.261	7.426	2,733,557	7.3544	0.00%
2003-02-21	0	2.200	2.200	2.225	2.200	2.225	9,360,000	20,722,070	2.2139	7.261	7.261	7.344	7.261	7.344	2,835,966	7.3069	0.00%
2003-02-20	0	2.200	2.200	2.225	2.175	2.225	8,302,000	18,244,700	2.1976	7.261	7.261	7.344	7.179	7.344	2,515,405	7.2532	0.00%
2003-02-19	0	2.200	2.175	2.225	2.175	2.225	11,968,000	26,326,950	2.1998	7.261	7.179	7.344	7.179	7.344	3,626,159	7.2603	1.15%
2003-02-18	0	2.175	2.175	2.200	2.150	2.200	4,466,000	9,716,300	2.1756	7.179	7.179	7.261	7.096	7.261	1,353,144	7.1805	-1.14%
2003-02-17	0	2.200	2.175	2.200	2.150	2.200	8,756,000	19,029,350	2.1733	7.261	7.179	7.261	7.096	7.261	2,652,962	7.1729	2.33%
2003-02-14	0	2.150	2.150	2.175	2.125	2.200	11,140,000	23,962,850	2.1511	7.096	7.096	7.179	7.013	7.261	3,375,285	7.0995	1.18%
2003-02-13	0	2.125	2.100	2.125	2.075	2.150	7,730,500	16,262,313	2.1037	7.013	6.931	7.013	6.848	7.096	2,342,248	6.9430	0.00%
2003-02-12	0	2.125	2.100	2.125	2.075	2.150	13,825,500	29,127,925	2.1068	7.013	6.931	7.013	6.848	7.096	4,188,959	6.9535	0.00%
2003-02-11	0	2.125	2.125	2.150	2.125	2.200	3,262,000	7,047,700	2.1605	7.013	7.013	7.096	7.013	7.261	988,346	7.1308	-3.41%
2003-02-10	0	2.200	2.175	2.200	2.150	2.225	26,376,000	57,729,800	2.1887	7.261	7.179	7.261	7.096	7.344	7,991,608	7.2238	1.15%
2003-02-07	0	2.175	2.175	2.200	2.150	2.225	11,820,000	25,860,250	2.1878	7.179	7.179	7.261	7.096	7.344	3,581,317	7.2209	1.16%
2003-02-06	0	2.150	2.125	2.150	2.125	2.175	10,033,213	21,561,693	2.1490	7.096	7.013	7.096	7.013	7.179	3,039,942	7.0928	0.00%
2003-02-05	0	2.150	2.125	2.150	2.025	2.150	20,174,740	41,919,165	2.0778	7.096	7.013	7.096	6.683	7.096	6,112,701	6.8577	6.17%
2003-02-04	0	2.025	2.000	2.025	1.980	2.075	17,609,490	35,543,240	2.0184	6.683	6.601	6.683	6.535	6.848	5,335,462	6.6617	-1.22%
2003-01-30	0	2.050	2.025	2.050	2.000	2.075	17,214,000	35,110,320	2.0396	6.766	6.683	6.766	6.601	6.848	5,215,633	6.7317	-1.20%
2003-01-29	0	2.075	2.075	2.100	2.025	2.100	16,753,000	34,451,650	2.0564	6.848	6.848	6.931	6.683	6.931	5,075,956	6.7872	-1.19%
2003-01-28	0	2.100	2.075	2.100	1.950	2.100	44,580,000	91,214,780	2.0461	6.931	6.848	6.931	6.436	6.931	13,507,199	6.7530	6.60%
2003-01-27	0	1.970	1.960	1.970	1.960	2.050	53,836,000	107,695,800	2.0004	6.502	6.469	6.502	6.469	6.766	16,311,655	6.6024	-6.19%
2003-01-24	0	2.100	2.075	2.100	2.050	2.300	66,975,000	144,038,646	2.1506	6.931	6.848	6.931	6.766	7.591	20,292,612	7.0981	-9.68%
2003-01-23	0	2.325	2.300	2.325	2.250	2.375	24,702,000	56,984,500	2.3069	7.674	7.591	7.674	7.426	7.839	7,484,406	7.6138	-2.11%
2003-01-22	0	2.375	2.350	2.375	2.350	2.400	7,641,000	18,069,325	2.3648	7.839	7.756	7.839	7.756	7.921	2,315,130	7.8049	-1.04%
2003-01-21	0	2.400	2.375	2.400	2.350	2.450	28,673,000	68,397,120	2.3854	7.921	7.839	7.921	7.756	8.086	8,687,571	7.8730	1.05%
2003-01-20	0	2.375	2.350	2.375	2.350	2.425	3,949,000	9,421,625	2.3858	7.839	7.756	7.839	7.756	8.004	1,196,499	7.8743	-2.06%
2003-01-17	0	2.425	2.400	2.425	2.325	2.475	10,626,000	25,335,500	2.3843	8.004	7.921	8.004	7.674	8.169	3,219,549	7.8693	0.00%
2003-01-16	0	2.425	2.400	2.425	2.400	2.575	20,424,000	50,000,860	2.4481	8.004	7.921	8.004	7.921	8.499	6,188,224	8.0800	-5.83%
2003-01-15	0	2.575	2.550	2.575	2.550	2.600	19,130,500	49,064,525	2.5647	8.499	8.416	8.499	8.416	8.581	5,796,309	8.4648	1.98%
2003-01-14	0	2.525	2.500	2.525	2.525	2.575	14,039,000	35,782,294	2.5488	8.334	8.251	8.334	8.334	8.499	4,253,647	8.4121	-0.98%
2003-01-13	0	2.550	2.525	2.550	2.475	2.625	40,064,000	102,800,625	2.5659	8.416	8.334	8.416	8.169	8.664	12,138,906	8.4687	2.00%
2003-01-10	0	2.500	2.475	2.500	2.450	2.500	13,578,250	33,584,650	2.4734	8.251	8.169	8.251	8.086	8.251	4,114,045	8.1634	1.01%
2003-01-09	0	2.475	2.475	2.500	2.450	2.500	17,436,000	43,166,414	2.4757	8.169	8.169	8.251	8.086	8.251	5,282,896	8.1710	0.00%
2003-01-08	0	2.475	2.450	2.475	2.425	2.475	5,134,000	12,572,050	2.4488	8.169	8.086	8.169	8.004	8.169	1,555,540	8.0821	2.06%
2003-01-07	0	2.425	2.425	2.450	2.400	2.450	3,984,000	9,655,900	2.4237	8.004	8.004	8.086	7.921	8.086	1,207,104	7.9992	0.00%
2003-01-06	0	2.425	2.400	2.425	2.375	2.475	3,282,000	7,911,800	2.4107	8.004	7.921	8.004	7.839	8.169	994,406	7.9563	-2.02%
2003-01-03	0	2.475	2.450	2.475	2.425	2.475	6,370,000	15,590,500	2.4475	8.169	8.086	8.169	8.004	8.169	1,930,033	8.0778	4.21%
2003-01-02	0	2.375	2.350	2.375	2.350	2.400	131,000	310,250	2.3683	7.839	7.756	7.839	7.756	7.921	39,691	7.8166	0.00%
2002-12-31	0	2.375	2.375	2.400	2.350	2.425	2,696,000	6,446,200	2.3910	7.839	7.839	7.921	7.756	8.004	816,855	7.8915	-1.04%
2002-12-30	0	2.400	2.400	2.425	2.375	2.450	1,400,000	3,366,500	2.4046	7.921	7.921	8.004	7.839	8.086	424,183	7.9364	-2.04%
2002-12-27	0	2.450	2.450	2.475	2.400	2.475	2,722,000	6,664,400	2.4483	8.086	8.086	8.169	7.921	8.169	824,733	8.0807	0.00%
2002-12-24	0	2.450	2.425	2.450	2.400	2.500	1,294,000	3,146,350	2.4315	8.086	8.004	8.086	7.921	8.251	392,066	8.0250	0.00%
2002-12-23	0	2.450	2.450	2.475	2.425	2.500	2,548,000	6,282,750	2.4658	8.086	8.086	8.169	8.004	8.251	772,013	8.1381	-1.01%
2002-12-20	0	2.475	2.475	2.500	2.425	2.500	10,450,600	25,778,735	2.4667	8.169	8.169	8.251	8.004	8.251	3,166,405	8.1413	1.02%
2002-12-19	0	2.450	2.475	2.500	2.350	2.475	10,168,000	24,664,600	2.4257	8.086	8.169	8.251	7.756	8.169	3,080,781	8.0060	4.26%
2002-12-18	0	2.350	2.300	2.350	2.300	2.400	7,863,000	18,493,997	2.3520	7.756	7.591	7.756	7.591	7.921	2,382,394	7.7628	-1.05%
2002-12-17	0	2.375	2.350	2.375	2.325	2.400	2,973,000	7,038,175	2.3674	7.839	7.756	7.839	7.674	7.921	900,783	7.8134	1.06%
2002-12-16	0	2.350	2.350	2.375	2.350	2.425	5,406,000	12,966,300	2.3985	7.756	7.756	7.839	7.756	8.004	1,637,952	7.9162	-2.08%
2002-12-13	0	2.400	2.400	2.425	2.375	2.425	5,520,000	13,214,462	2.3939	7.921	7.921	8.004	7.839	8.004	1,672,493	7.9011	-1.03%
2002-12-12	0	2.425	2.400	2.425	2.300	2.450	15,561,000	37,159,775	2.3880	8.004	7.921	8.004	7.591	8.086	4,714,794	7.8815	4.30%
2002-12-11	0	2.325	2.300	2.325	2.300	2.325	5,350,000	12,383,400	2.3147	7.674	7.591	7.674	7.591	7.674	1,620,985	7.6394	1.09%
2002-12-10	0	2.300	2.275	2.300	2.200	2.300	14,729,000	33,361,037	2.2650	7.591	7.509	7.591	7.261	7.591	4,462,708	7.4755	3.37%
2002-12-09	0	2.225	2.225	2.250	2.200	2.325	11,078,000	24,886,800	2.2465	7.344	7.344	7.426	7.261	7.674	3,356,500	7.4145	-3.26%
2002-12-06	0	2.300	2.275	2.300	2.200	2.425	36,138,000	82,251,495	2.2760	7.591	7.509	7.591	7.261	8.004	10,949,375	7.5120	-5.15%
2002-12-05	0	2.425	2.425	2.450	2.400	2.475	2,272,000	5,522,498	2.4307	8.004	8.004	8.086	7.921	8.169	688,388	8.0224	-1.02%
2002-12-04	0	2.450	2.400	2.425	2.400	2.525	3,290,357	8,029,630	2.4404	8.086	7.921	8.004	7.921	8.334	996,938	8.0543	-2.97%
2002-12-03	0	2.525	2.475	2.525	2.425	2.575	22,222,000	56,009,950	2.5205	8.334	8.169	8.334	8.004	8.499	6,732,996	8.3187	4.12%
2002-12-02	0	2.425	2.425	2.450	2.400	2.450	1,302,000	3,165,944	2.4316	8.004	8.004	8.086	7.921	8.086	394,490	8.0254	-1.02%
2002-11-29	0	2.450	2.450	2.475	2.450	2.500	5,288,000	13,047,100	2.4673	8.086	8.086	8.169	8.086	8.251	1,602,200	8.1432	-1.01%
2002-11-28	0	2.475	2.475	2.500	2.450	2.500	9,800,000	24,264,650	2.4760	8.169	8.169	8.251	8.086	8.251	2,969,281	8.1719	3.12%
2002-11-27	0	2.400	2.400	2.425	2.350	2.450	6,913,000	16,788,825	2.4286	7.921	7.921	8.004	7.756	8.086	2,094,555	8.0155	-1.03%
2002-11-26	0	2.425	2.425	2.450	2.350	2.475	11,366,000	27,663,200	2.4339	8.004	8.004	8.086	7.756	8.169	3,443,760	8.0328	4.30%
2002-11-25	0	2.325	2.300	2.325	2.300	2.350	3,100,000	7,177,450	2.3153	7.674	7.591	7.674	7.591	7.756	939,262	7.6416	2.20%
2002-11-22	0	2.275	2.275	2.300	2.275	2.350	8,154,000	18,828,400	2.3091	7.509	7.509	7.591	7.509	7.756	2,470,563	7.6211	1.11%
2002-11-21	0	2.250	2.250	2.275	2.250	2.325	11,042,750	25,257,031	2.2872	7.426	7.426	7.509	7.426	7.674	3,345,819	7.5488	-1.10%
2002-11-20	0	2.275	2.250	2.275	2.250	2.350	4,201,000	9,587,550	2.2822	7.509	7.426	7.509	7.426	7.756	1,272,852	7.5323	-2.15%
2002-11-19	0	2.325	2.300	2.325	2.300	2.425	10,412,000	24,355,500	2.3392	7.674	7.591	7.674	7.591	8.004	3,154,710	7.7204	-5.10%
2002-11-18	0	2.450	2.425	2.450	2.425	2.525	4,591,000	11,329,250	2.4677	8.086	8.004	8.086	8.004	8.334	1,391,017	8.1446	-2.00%
2002-11-15	0	2.500	2.475	2.500	2.425	2.525	29,196,300	72,909,470	2.4972	8.251	8.169	8.251	8.004	8.334	8,846,125	8.2420	4.17%
2002-11-14	0	2.400	2.400	2.425	2.325	2.425	11,982,000	28,640,750	2.3903	7.921	7.921	8.004	7.674	8.004	3,630,401	7.8891	3.23%
2002-11-13	0	2.325	2.325	2.350	2.225	2.350	11,582,000	26,654,750	2.3014	7.674	7.674	7.756	7.344	7.756	3,509,205	7.5957	4.49%
2002-11-12	0	2.225	2.225	2.250	2.200	2.300	9,770,000	21,777,400	2.2290	7.344	7.344	7.426	7.261	7.591	2,960,191	7.3568	-3.26%
2002-11-11	0	2.300	2.275	2.300	2.275	2.350	5,914,000	13,679,250	2.3130	7.591	7.509	7.591	7.509	7.756	1,791,870	7.6341	1.10%
2002-11-08	0	2.275	2.275	2.300	2.250	2.325	7,229,000	16,555,125	2.2901	7.509	7.509	7.591	7.426	7.674	2,190,299	7.5584	1.11%
2002-11-07	0	2.250	2.250	2.275	2.225	2.275	8,704,000	19,546,300	2.2457	7.426	7.426	7.509	7.344	7.509	2,637,206	7.4117	0.00%
2002-11-06	0	2.250	2.225	2.250	2.200	2.250	11,617,000	25,810,600	2.2218	7.426	7.344	7.426	7.261	7.426	3,519,810	7.3330	3.45%
2002-11-05	0	2.175	2.150	2.175	2.125	2.175	15,182,000	32,779,408	2.1591	7.179	7.096	7.179	7.013	7.179	4,599,962	7.1260	3.57%
2002-11-04	0	2.100	2.075	2.100	2.075	2.225	18,996,000	40,246,080	2.1187	6.931	6.848	6.931	6.848	7.344	5,755,557	6.9926	-3.45%
2002-11-01	0	2.175	2.150	2.200	2.100	2.250	13,104,000	28,762,525	2.1949	7.179	7.096	7.261	6.931	7.426	3,970,353	7.2443	3.57%
2002-10-31	0	2.100	2.075	2.100	2.075	2.350	23,610,000	51,154,650	2.1667	6.931	6.848	6.931	6.848	7.756	7,153,543	7.1510	-9.68%
2002-10-30	0	2.325	2.325	2.375	2.325	2.475	6,194,000	14,625,336	2.3612	7.674	7.674	7.839	7.674	8.169	1,876,707	7.7931	-4.12%
2002-10-29	0	2.425	2.400	2.425	2.400	2.500	1,732,000	4,247,350	2.4523	8.004	7.921	8.004	7.921	8.251	524,775	8.0937	-3.00%
2002-10-28	0	2.500	2.475	2.500	2.425	2.525	2,150,000	5,327,432	2.4779	8.251	8.169	8.251	8.004	8.334	651,424	8.1781	0.00%
2002-10-25	0	2.500	2.475	2.500	2.475	2.575	6,448,000	16,170,600	2.5078	8.251	8.169	8.251	8.169	8.499	1,953,666	8.2771	-0.99%
2002-10-24	0	2.525	2.525	2.550	2.500	2.575	3,588,000	9,098,800	2.5359	8.334	8.334	8.416	8.251	8.499	1,087,120	8.3696	-0.98%
2002-10-23	0	2.550	2.525	2.575	2.450	2.575	12,862,000	32,224,650	2.5054	8.416	8.334	8.499	8.086	8.499	3,897,030	8.2690	2.00%
2002-10-22	0	2.500	2.475	2.500	2.475	2.550	3,570,400	8,938,060	2.5034	8.251	8.169	8.251	8.169	8.416	1,081,788	8.2623	-1.96%
2002-10-21	0	2.550	2.525	2.575	2.500	2.550	4,369,000	11,064,475	2.5325	8.416	8.334	8.499	8.251	8.416	1,323,754	8.3584	0.99%
2002-10-18	0	2.525	2.525	2.550	2.450	2.600	32,060,000	81,968,088	2.5567	8.334	8.334	8.416	8.086	8.581	9,713,791	8.4383	5.21%
2002-10-17	0	2.400	2.400	2.425	2.350	2.475	8,520,000	20,488,400	2.4047	7.921	7.921	8.004	7.756	8.169	2,581,457	7.9368	-3.03%
2002-10-16	0	2.475	2.475	2.500	2.425	2.500	9,477,000	23,418,225	2.4711	8.169	8.169	8.251	8.004	8.251	2,871,416	8.1556	-1.00%
2002-10-15	0	2.500	2.475	2.500	2.350	2.500	17,983,000	43,666,364	2.4282	8.251	8.169	8.251	7.756	8.251	5,448,631	8.0142	7.53%
2002-10-11	0	2.325	2.325	2.350	2.325	2.350	5,772,000	13,510,050	2.3406	7.674	7.674	7.756	7.674	7.756	1,748,846	7.7251	0.00%
2002-10-10	0	2.325	2.300	2.325	2.250	2.350	11,221,000	25,873,895	2.3058	7.674	7.591	7.674	7.426	7.756	3,399,827	7.6104	2.20%
2002-10-09	0	2.275	2.275	2.300	2.250	2.325	2,842,000	6,496,750	2.2860	7.509	7.509	7.591	7.426	7.674	861,092	7.5448	1.11%
2002-10-08	0	2.250	2.250	2.275	2.250	2.400	10,379,000	24,030,195	2.3153	7.426	7.426	7.509	7.426	7.921	3,144,711	7.6415	-5.26%
2002-10-07	0	2.375	2.350	2.375	2.200	2.425	26,175,800	61,714,890	2.3577	7.839	7.756	7.839	7.261	8.004	7,930,950	7.7815	4.40%
2002-10-04	0	2.275	2.250	2.275	2.200	2.275	5,406,000	12,185,000	2.2540	7.509	7.426	7.509	7.261	7.509	1,637,952	7.4392	3.41%
2002-10-03	0	2.200	2.175	2.200	2.175	2.275	2,684,000	5,936,980	2.2120	7.261	7.179	7.261	7.179	7.509	813,219	7.3006	-2.22%
2002-10-02	0	2.250	2.250	2.275	2.225	2.275	8,178,000	18,354,150	2.2443	7.426	7.426	7.509	7.344	7.509	2,477,835	7.4073	1.12%
2002-09-30	0	2.225	2.200	2.225	2.100	2.225	6,456,000	14,108,200	2.1853	7.344	7.261	7.344	6.931	7.344	1,956,090	7.2125	2.30%
2002-09-27	0	2.175	2.150	2.175	2.075	2.200	16,711,000	35,678,650	2.1350	7.179	7.096	7.179	6.848	7.261	5,063,230	7.0466	4.82%
2002-09-26	0	2.075	2.050	2.075	2.025	2.125	2,942,000	6,097,098	2.0724	6.848	6.766	6.848	6.683	7.013	891,390	6.8400	0.00%
2002-09-25	0	2.075	2.050	2.075	2.000	2.075	6,376,000	13,020,700	2.0421	6.848	6.766	6.848	6.601	6.848	1,931,851	6.7400	-1.19%
2002-09-24	0	2.100	2.075	2.100	2.050	2.100	2,060,000	4,280,450	2.0779	6.931	6.848	6.931	6.766	6.931	624,155	6.8580	0.00%
2002-09-23	0	2.100	2.075	2.100	2.075	2.150	6,661,000	13,992,875	2.1007	6.931	6.848	6.931	6.848	7.096	2,018,202	6.9333	-2.33%
2002-09-20	0	2.150	2.125	2.150	2.075	2.150	8,002,000	16,825,150	2.1026	7.096	7.013	7.096	6.848	7.096	2,424,509	6.9396	-1.15%
2002-09-19	0	2.175	2.175	2.200	2.150	2.200	2,840,000	6,183,750	2.1774	7.179	7.179	7.261	7.096	7.261	860,486	7.1863	-1.14%
2002-09-18	0	2.200	2.175	2.200	2.150	2.200	4,936,800	10,741,620	2.1758	7.261	7.179	7.261	7.096	7.261	1,495,790	7.1812	0.00%
2002-09-17	0	2.200	2.175	2.200	2.125	2.250	9,738,000	21,449,450	2.2027	7.261	7.179	7.261	7.013	7.426	2,950,496	7.2698	4.76%
2002-09-16	0	2.100	2.100	2.125	2.100	2.150	2,957,000	6,264,050	2.1184	6.931	6.931	7.013	6.931	7.096	895,935	6.9916	-1.18%
2002-09-13	0	2.125	2.125	2.150	2.125	2.175	2,689,410	5,777,756	2.1483	7.013	7.013	7.096	7.013	7.179	814,859	7.0905	-2.30%
2002-09-12	0	2.175	2.175	2.200	2.150	2.200	2,462,000	5,353,750	2.1746	7.179	7.179	7.261	7.096	7.261	745,956	7.1770	-1.14%
2002-09-11	0	2.200	2.175	2.200	2.175	2.200	2,758,000	6,003,300	2.1767	7.261	7.179	7.261	7.179	7.261	835,641	7.1841	1.15%
2002-09-10	0	2.175	2.175	2.200	2.150	2.225	16,574,000	36,201,080	2.1842	7.179	7.179	7.261	7.096	7.344	5,021,721	7.2089	-1.14%
2002-09-09	0	2.200	2.200	2.225	2.200	2.250	7,222,000	15,971,500	2.2115	7.261	7.261	7.344	7.261	7.426	2,188,178	7.2990	-1.12%
2002-09-06	0	2.225	2.200	2.225	2.150	2.250	14,268,000	31,622,000	2.2163	7.344	7.261	7.344	7.096	7.426	4,323,031	7.3148	1.14%
2002-09-05	0	2.200	2.200	2.225	2.050	2.225	20,156,000	43,648,900	2.1656	7.261	7.261	7.344	6.766	7.344	6,107,023	7.1473	6.02%
2002-09-04	0	2.075	2.075	2.100	1.980	2.100	6,834,000	13,976,090	2.0451	6.848	6.848	6.931	6.535	6.931	2,070,619	6.7497	1.22%
2002-09-03	0	2.050	2.050	2.075	2.000	2.050	1,825,000	3,717,370	2.0369	6.766	6.766	6.848	6.601	6.766	552,953	6.7228	0.00%
2002-09-02	0	2.050	2.050	2.075	2.050	2.100	1,397,000	2,883,284	2.0639	6.766	6.766	6.848	6.766	6.931	423,274	6.8119	-2.38%
2002-08-30	0	2.100	2.100	2.125	2.050	2.125	4,720,000	9,796,178	2.0755	6.931	6.931	7.013	6.766	7.013	1,430,103	6.8500	1.20%
2002-08-29	0	2.075	2.075	2.100	1.930	2.100	7,049,000	14,259,600	2.0229	6.848	6.848	6.931	6.370	6.931	2,135,761	6.6766	5.87%
2002-08-28	0	1.960	1.950	1.960	1.950	2.025	4,861,000	9,553,860	1.9654	6.469	6.436	6.469	6.436	6.683	1,472,824	6.4868	-2.00%
2002-08-27	0	2.000	1.990	2.000	1.990	2.100	6,362,000	12,925,050	2.0316	6.601	6.568	6.601	6.568	6.931	1,927,609	6.7052	-2.44%
2002-08-26	0	2.050	2.025	2.050	2.025	2.100	12,632,000	26,120,032	2.0678	6.766	6.683	6.766	6.683	6.931	3,827,343	6.8246	-3.53%
2002-08-23	0	2.125	2.100	2.125	2.100	2.275	11,198,000	24,124,050	2.1543	7.013	6.931	7.013	6.931	7.509	3,392,858	7.1102	-5.56%
2002-08-22	0	2.250	2.250	2.275	2.250	2.325	4,510,000	10,314,350	2.2870	7.426	7.426	7.509	7.426	7.674	1,366,475	7.5481	-1.10%
2002-08-21	0	2.275	2.250	2.275	2.175	2.350	18,903,000	43,149,683	2.2827	7.509	7.426	7.509	7.179	7.756	5,727,380	7.5339	0.00%
2002-08-20	0	2.275	2.275	2.300	2.200	2.325	11,133,000	25,419,250	2.2832	7.509	7.509	7.591	7.261	7.674	3,373,164	7.5357	2.25%
2002-08-19	0	2.225	2.200	2.225	2.125	2.250	12,128,000	26,723,250	2.2034	7.344	7.261	7.344	7.013	7.426	3,674,637	7.2724	3.49%
2002-08-16	0	2.150	2.125	2.150	2.050	2.150	8,394,000	17,703,350	2.1090	7.096	7.013	7.096	6.766	7.096	2,543,280	6.9608	4.88%
2002-08-15	0	2.050	2.050	2.075	1.940	2.075	10,906,000	21,981,580	2.0155	6.766	6.766	6.848	6.403	6.848	3,304,386	6.6522	8.47%
2002-08-14	0	1.890	1.890	1.900	1.860	1.910	2,863,300	5,388,899	1.8821	6.238	6.238	6.271	6.139	6.304	867,545	6.2117	-1.05%
2002-08-13	0	1.910	1.900	1.920	1.800	1.920	4,144,000	7,762,720	1.8732	6.304	6.271	6.337	5.941	6.337	1,255,582	6.1826	5.52%
2002-08-12	0	1.810	1.800	1.810	1.800	1.900	1,614,000	2,946,400	1.8255	5.974	5.941	5.974	5.941	6.271	489,022	6.0251	-2.16%
2002-08-09	0	1.850	1.850	1.860	1.850	1.900	5,634,000	10,619,100	1.8848	6.106	6.106	6.139	6.106	6.271	1,707,034	6.2208	0.00%
2002-08-08	0	1.850	1.850	1.860	1.850	1.940	3,452,000	6,496,320	1.8819	6.106	6.106	6.139	6.106	6.403	1,045,914	6.2111	-3.65%
2002-08-07	0	1.920	1.910	1.920	1.840	1.920	14,402,000	26,889,380	1.8671	6.337	6.304	6.337	6.073	6.337	4,363,631	6.1622	7.26%
2002-08-06	0	1.790	1.780	1.790	1.690	1.970	34,724,000	61,849,848	1.7812	5.908	5.875	5.908	5.578	6.502	10,520,951	5.8787	-10.05%
2002-08-05	0	1.990	1.980	1.990	1.980	2.150	20,440,000	41,124,890	2.0120	6.568	6.535	6.568	6.535	7.096	6,193,072	6.6405	-7.44%
2002-08-02	0	2.150	2.100	2.150	2.125	2.300	6,682,000	14,385,168	2.1528	7.096	6.931	7.096	7.013	7.591	2,024,565	7.1053	-4.44%
2002-08-01	0	2.250	2.250	2.275	2.250	2.375	3,270,000	7,530,950	2.3030	7.426	7.426	7.509	7.426	7.839	990,770	7.6011	-4.26%
2002-07-31	0	2.350	2.350	2.400	2.275	2.375	5,948,000	13,860,900	2.3303	7.756	7.756	7.921	7.509	7.839	1,802,172	7.6912	2.17%
2002-07-30	0	2.300	2.300	2.325	2.200	2.300	8,159,750	18,555,306	2.2740	7.591	7.591	7.674	7.261	7.591	2,472,305	7.5053	5.75%
2002-07-29	0	2.175	2.150	2.175	2.150	2.225	2,052,000	4,452,750	2.1700	7.179	7.096	7.179	7.096	7.344	621,731	7.1619	1.16%
2002-07-26	0	2.150	2.125	2.150	2.100	2.200	6,070,000	13,040,100	2.1483	7.096	7.013	7.096	6.931	7.261	1,839,136	7.0903	-3.37%
2002-07-25	0	2.225	2.225	2.250	2.225	2.275	8,320,000	18,486,034	2.2219	7.344	7.344	7.426	7.344	7.509	2,520,859	7.3332	2.30%
2002-07-24	0	2.175	2.150	2.175	2.150	2.250	9,125,000	19,992,500	2.1910	7.179	7.096	7.179	7.096	7.426	2,764,764	7.2312	-4.40%
2002-07-23	0	2.275	2.250	2.275	2.025	2.275	7,410,000	16,176,800	2.1831	7.509	7.426	7.509	6.683	7.509	2,245,140	7.2053	8.33%
2002-07-22	0	2.100	2.075	2.100	2.075	2.125	5,214,000	10,954,700	2.1010	6.931	6.848	6.931	6.848	7.013	1,579,779	6.9343	-2.33%
2002-07-19	0	2.150	2.150	2.200	2.150	2.250	4,935,498	10,766,958	2.1815	7.096	7.096	7.261	7.096	7.426	1,495,396	7.2001	-3.37%
2002-07-18	0	2.225	2.200	2.225	2.175	2.275	7,430,000	16,453,250	2.2144	7.344	7.261	7.344	7.179	7.509	2,251,200	7.3087	0.00%
2002-07-17	0	2.225	2.200	2.225	2.150	2.300	13,500,770	29,409,367	2.1783	7.344	7.261	7.344	7.096	7.591	4,090,569	7.1896	-5.32%
2002-07-16	0	2.350	2.350	2.375	2.250	2.425	15,308,000	35,195,700	2.2992	7.756	7.756	7.839	7.426	8.004	4,638,138	7.5883	-3.09%
2002-07-15	0	2.425	2.400	2.425	2.375	2.450	3,628,000	8,767,100	2.4165	8.004	7.921	8.004	7.839	8.086	1,099,240	7.9756	-1.02%
2002-07-12	0	2.450	2.450	2.475	2.375	2.450	5,616,000	13,647,150	2.4300	8.086	8.086	8.169	7.839	8.086	1,701,580	8.0203	0.00%
2002-07-11	0	2.450	2.425	2.450	2.375	2.450	10,626,000	25,539,750	2.4035	8.086	8.004	8.086	7.839	8.086	3,219,549	7.9327	1.03%
2002-07-10	0	2.425	2.400	2.425	2.375	2.425	9,100,000	21,807,680	2.3964	8.004	7.921	8.004	7.839	8.004	2,757,190	7.9094	1.04%
2002-07-09	0	2.400	2.400	2.450	2.325	2.450	7,522,000	17,885,000	2.3777	7.921	7.921	8.086	7.674	8.086	2,279,075	7.8475	1.05%
2002-07-08	0	2.375	2.350	2.375	2.275	2.425	17,614,000	41,658,300	2.3651	7.839	7.756	7.839	7.509	8.004	5,336,828	7.8058	4.40%
2002-07-05	0	2.275	2.250	2.325	2.200	2.375	16,758,000	38,618,500	2.3045	7.509	7.426	7.674	7.261	7.839	5,077,471	7.6059	3.41%
2002-07-04	0	2.200	2.200	2.250	2.125	2.300	18,146,000	40,159,824	2.2132	7.261	7.261	7.426	7.013	7.591	5,498,018	7.3044	3.53%
2002-07-03	0	2.125	2.100	2.125	1.930	2.125	24,630,000	49,714,670	2.0185	7.013	6.931	7.013	6.370	7.013	7,462,591	6.6619	2.41%
2002-07-02	0	2.075	2.050	2.075	2.050	2.225	17,324,000	36,123,600	2.0852	6.848	6.766	6.848	6.766	7.344	5,248,962	6.8820	-5.68%
2002-06-28	0	2.200	2.150	2.200	2.125	2.250	11,844,000	26,121,850	2.2055	7.261	7.096	7.261	7.013	7.426	3,588,588	7.2791	2.33%
2002-06-27	0	2.150	2.125	2.150	2.125	2.200	6,116,000	13,259,250	2.1680	7.096	7.013	7.096	7.013	7.261	1,853,074	7.1553	0.00%
2002-06-26	0	2.150	2.125	2.175	2.150	2.275	15,998,000	34,927,650	2.1833	7.096	7.013	7.179	7.096	7.509	4,847,200	7.2057	-6.52%
2002-06-25	0	2.300	2.275	2.300	2.250	2.350	12,406,000	28,296,500	2.2809	7.591	7.509	7.591	7.426	7.756	3,758,867	7.5279	-2.13%
2002-06-24	0	2.350	2.325	2.350	2.350	2.400	12,483,000	29,560,633	2.3681	7.756	7.674	7.756	7.756	7.921	3,782,198	7.8157	-1.05%
2002-06-21	0	2.375	2.350	2.375	2.300	2.400	5,274,000	12,411,050	2.3533	7.839	7.756	7.839	7.591	7.921	1,597,958	7.7668	1.06%
2002-06-20	0	2.350	2.350	2.400	2.300	2.400	12,006,000	28,239,400	2.3521	7.756	7.756	7.921	7.591	7.921	3,637,672	7.7630	-1.05%
2002-06-19	0	2.375	2.375	2.400	2.300	2.475	13,408,400	31,866,040	2.3766	7.839	7.839	7.921	7.591	8.169	4,062,582	7.8438	-3.06%
2002-06-18	0	2.450	2.425	2.450	2.400	2.475	9,852,000	23,905,076	2.4264	8.086	8.004	8.086	7.921	8.169	2,985,036	8.0083	1.03%
2002-06-17	0	2.425	2.425	2.450	2.375	2.600	12,092,000	29,578,258	2.4461	8.004	8.004	8.086	7.839	8.581	3,663,729	8.0733	-4.90%
2002-06-14	0	2.550	2.550	2.575	2.425	2.575	17,038,000	42,607,850	2.5008	8.416	8.416	8.499	8.004	8.499	5,162,307	8.2536	3.03%
2002-06-13	0	2.475	2.475	2.500	2.375	2.500	19,070,000	46,410,120	2.4337	8.169	8.169	8.251	7.839	8.251	5,777,979	8.0322	2.06%
2002-06-12	0	2.425	2.425	2.450	2.300	2.450	28,946,000	69,145,400	2.3888	8.004	8.004	8.086	7.591	8.086	8,770,287	7.8841	5.43%
2002-06-11	0	2.300	2.250	2.300	2.275	2.400	29,452,000	68,821,050	2.3367	7.591	7.426	7.591	7.509	7.921	8,923,599	7.7123	3.37%
2002-06-10	0	2.225	2.225	2.250	2.200	2.250	2,528,000	5,609,464	2.2189	7.344	7.344	7.426	7.261	7.426	765,953	7.3235	0.00%
2002-06-07	0	2.225	2.225	2.250	2.200	2.250	4,034,000	8,992,492	2.2292	7.344	7.344	7.426	7.261	7.426	1,222,253	7.3573	1.14%
2002-06-06	0	2.200	2.200	2.225	2.200	2.275	5,368,000	11,997,300	2.2350	7.261	7.261	7.344	7.261	7.509	1,626,439	7.3764	-2.22%
2002-06-05	0	2.250	2.225	2.250	2.175	2.250	6,414,000	14,307,300	2.2306	7.426	7.344	7.426	7.179	7.426	1,943,364	7.3621	1.12%
2002-06-04	0	2.225	2.225	2.250	2.175	2.250	2,988,000	6,600,600	2.2090	7.344	7.344	7.426	7.179	7.426	905,328	7.2908	-1.11%
2002-06-03	0	2.250	2.225	2.250	2.150	2.250	11,142,000	24,550,700	2.2034	7.426	7.344	7.426	7.096	7.426	3,375,891	7.2724	4.65%
2002-05-31	0	2.150	2.125	2.150	2.125	2.200	9,171,000	19,621,725	2.1395	7.096	7.013	7.096	7.013	7.261	2,778,702	7.0615	0.00%
2002-05-30	0	2.150	2.100	2.150	2.050	2.150	11,518,000	24,182,450	2.0995	7.096	6.931	7.096	6.766	7.096	3,489,814	6.9294	0.00%
2002-05-29	0	2.150	2.150	2.175	2.150	2.225	8,118,000	17,794,700	2.1920	7.096	7.096	7.179	7.096	7.344	2,459,655	7.2346	-1.15%
2002-05-28	0	2.175	2.175	2.200	2.175	2.225	2,782,000	6,124,700	2.2015	7.179	7.179	7.261	7.179	7.344	842,912	7.2661	-1.14%
2002-05-27	0	2.200	2.200	2.225	2.175	2.275	9,559,795	21,277,660	2.2257	7.261	7.261	7.344	7.179	7.509	2,896,502	7.3460	-2.22%
2002-05-24	0	2.250	2.225	2.250	2.225	2.325	7,862,000	17,702,500	2.2517	7.426	7.344	7.426	7.344	7.674	2,382,091	7.4315	-2.17%
2002-05-23	0	2.300	2.300	2.325	2.225	2.325	11,928,000	27,166,350	2.2775	7.591	7.591	7.674	7.344	7.674	3,614,039	7.5169	2.22%
2002-05-22	0	2.250	2.225	2.250	2.200	2.425	24,486,800	55,771,420	2.2776	7.426	7.344	7.426	7.261	8.004	7,419,203	7.5172	-7.22%
2002-05-21	0	2.425	2.425	2.450	2.250	2.425	33,452,000	79,090,666	2.3643	8.004	8.004	8.086	7.426	8.004	10,135,550	7.8033	7.78%
2002-05-17	0	2.250	2.225	2.250	2.175	2.250	5,864,000	13,035,250	2.2229	7.426	7.344	7.426	7.179	7.426	1,776,721	7.3367	3.45%
2002-05-16	0	2.175	2.175	2.200	2.150	2.350	17,057,000	38,042,505	2.2303	7.179	7.179	7.261	7.096	7.756	5,168,064	7.3611	-4.40%
2002-05-15	0	2.275	2.275	2.300	2.275	2.350	7,446,000	17,245,100	2.3160	7.509	7.509	7.591	7.509	7.756	2,256,048	7.6439	-2.15%
2002-05-14	0	2.325	2.300	2.325	2.275	2.350	7,030,000	16,203,300	2.3049	7.674	7.591	7.674	7.509	7.756	2,130,005	7.6072	1.09%
2002-05-13	0	2.300	2.300	2.325	2.250	2.375	14,872,000	34,412,648	2.3139	7.591	7.591	7.674	7.426	7.839	4,506,036	7.6370	-1.08%
2002-05-10	0	2.325	2.325	2.350	2.150	2.350	36,863,000	84,878,950	2.3026	7.674	7.674	7.756	7.096	7.756	11,169,042	7.5995	12.05%
2002-05-09	0	2.075	2.075	2.100	2.025	2.275	14,885,000	31,608,525	2.1235	6.848	6.848	6.931	6.683	7.509	4,509,974	7.0086	-5.68%
2002-05-08	0	2.200	2.200	2.225	2.175	2.325	11,463,000	25,511,000	2.2255	7.261	7.261	7.344	7.179	7.674	3,473,150	7.3452	-2.22%
2002-05-07	0	2.250	2.250	2.275	2.200	2.300	8,325,000	18,885,525	2.2685	7.426	7.426	7.509	7.261	7.591	2,522,374	7.4872	1.12%
2002-05-06	0	2.225	2.225	2.250	2.100	2.275	26,674,000	59,224,900	2.2203	7.344	7.344	7.426	6.931	7.509	8,081,898	7.3281	5.95%
2002-05-03	0	2.100	2.100	2.125	2.075	2.175	20,362,000	42,850,000	2.1044	6.931	6.931	7.013	6.848	7.179	6,169,439	6.9455	-4.55%
2002-05-02	0	2.200	2.200	2.225	2.125	2.350	25,770,000	56,535,500	2.1938	7.261	7.261	7.344	7.013	7.756	7,807,997	7.2407	-5.17%
2002-04-30	0	2.350	2.350	2.375	2.325	2.425	11,118,200	26,399,305	2.3744	7.657	7.657	7.739	7.576	7.901	3,412,240	7.7366	0.00%
2002-04-29	0	2.350	2.325	2.350	2.250	2.350	11,059,000	25,411,575	2.2978	7.657	7.576	7.657	7.331	7.657	3,394,071	7.4870	2.17%
2002-04-26	0	2.300	2.275	2.300	2.250	2.325	12,158,000	27,781,148	2.2850	7.494	7.413	7.494	7.331	7.576	3,731,361	7.4453	0.00%
2002-04-25	0	2.300	2.300	2.325	2.150	2.375	46,588,000	105,830,654	2.2716	7.494	7.494	7.576	7.005	7.739	14,298,128	7.4017	6.98%
2002-04-24	0	2.150	2.125	2.150	2.000	2.150	22,998,000	48,542,600	2.1107	7.005	6.924	7.005	6.517	7.005	7,058,220	6.8775	7.50%
2002-04-23	0	2.000	2.000	2.025	1.980	2.050	14,231,000	28,565,530	2.0073	6.517	6.517	6.598	6.451	6.680	4,367,577	6.5404	-1.23%
2002-04-22	0	2.025	2.000	2.050	1.980	2.100	15,586,000	31,588,360	2.0267	6.598	6.517	6.680	6.451	6.842	4,783,434	6.6037	2.27%
2002-04-19	0	1.980	1.980	1.990	1.960	2.000	12,662,000	25,079,030	1.9807	6.451	6.451	6.484	6.386	6.517	3,886,041	6.4536	-1.00%
2002-04-18	0	2.000	1.990	2.000	1.980	2.075	25,742,000	51,922,530	2.0170	6.517	6.484	6.517	6.451	6.761	7,900,369	6.5722	-1.23%
2002-04-17	0	2.025	2.000	2.025	1.880	2.025	40,200,000	79,532,690	1.9784	6.598	6.517	6.598	6.126	6.598	12,337,614	6.4464	6.58%
2002-04-16	0	1.900	1.890	1.900	1.770	1.910	22,000,000	40,873,140	1.8579	6.191	6.158	6.191	5.767	6.223	6,751,928	6.0536	7.34%
2002-04-15	0	1.770	1.760	1.770	1.760	1.800	3,886,000	6,939,400	1.7857	5.767	5.735	5.767	5.735	5.865	1,192,636	5.8185	-0.56%
2002-04-12	0	1.780	1.770	1.780	1.750	1.840	9,520,000	16,923,900	1.7777	5.800	5.767	5.800	5.702	5.995	2,921,743	5.7924	-2.73%
2002-04-11	0	1.830	1.820	1.830	1.750	1.850	28,508,000	51,522,540	1.8073	5.963	5.930	5.963	5.702	6.028	8,749,271	5.8888	3.98%
2002-04-10	0	1.760	1.760	1.770	1.670	1.770	25,434,000	44,252,300	1.7399	5.735	5.735	5.767	5.441	5.767	7,805,842	5.6691	4.14%
2002-04-09	0	1.690	1.670	1.690	1.670	1.710	13,152,000	22,158,220	1.6848	5.507	5.441	5.507	5.441	5.572	4,036,425	5.4896	1.20%
2002-04-08	0	1.670	1.670	1.680	1.600	1.680	16,346,000	27,149,620	1.6609	5.441	5.441	5.474	5.213	5.474	5,016,682	5.4119	3.73%
2002-04-04	0	1.610	1.610	1.620	1.570	1.620	6,740,000	10,833,100	1.6073	5.246	5.246	5.278	5.116	5.278	2,068,545	5.2371	1.90%
2002-04-03	0	1.580	1.570	1.580	1.540	1.590	6,646,000	10,402,820	1.5653	5.148	5.116	5.148	5.018	5.181	2,039,696	5.1002	0.00%
2002-04-02	0	1.580	1.580	1.590	1.560	1.590	5,686,000	8,997,220	1.5823	5.148	5.148	5.181	5.083	5.181	1,745,066	5.1558	1.28%
2002-03-28	0	1.560	1.550	1.560	1.550	1.580	5,158,000	8,047,420	1.5602	5.083	5.050	5.083	5.050	5.148	1,583,020	5.0836	-1.89%
2002-03-27	0	1.590	1.590	1.600	1.570	1.610	11,469,000	18,153,310	1.5828	5.181	5.181	5.213	5.116	5.246	3,519,903	5.1573	1.92%
2002-03-26	0	1.560	1.560	1.570	1.550	1.630	25,165,740	40,048,066	1.5914	5.083	5.083	5.116	5.050	5.311	7,723,512	5.1852	-1.27%
2002-03-25	0	1.580	1.570	1.580	1.480	1.600	41,462,000	64,403,140	1.5533	5.148	5.116	5.148	4.822	5.213	12,724,929	5.0612	6.04%
2002-03-22	0	1.490	1.480	1.490	1.440	1.490	5,956,000	8,765,820	1.4718	4.855	4.822	4.855	4.692	4.855	1,827,931	4.7955	3.47%
2002-03-21	0	1.440	1.440	1.450	1.440	1.450	2,966,000	4,286,500	1.4452	4.692	4.692	4.725	4.692	4.725	910,283	4.7090	-1.37%
2002-03-20	0	1.460	1.460	1.470	1.440	1.480	3,718,000	5,419,760	1.4577	4.757	4.757	4.790	4.692	4.822	1,141,076	4.7497	0.00%
2002-03-19	0	1.460	1.460	1.470	1.460	1.500	4,020,000	5,891,820	1.4656	4.757	4.757	4.790	4.757	4.887	1,233,761	4.7755	-0.68%
2002-03-18	0	1.470	1.470	1.480	1.430	1.470	5,460,000	7,955,380	1.4570	4.790	4.790	4.822	4.659	4.790	1,675,706	4.7475	2.80%
2002-03-15	0	1.430	1.430	1.440	1.420	1.470	10,298,000	14,764,000	1.4337	4.659	4.659	4.692	4.627	4.790	3,160,516	4.6714	-1.38%
2002-03-14	0	1.450	1.450	1.460	1.410	1.460	8,697,000	12,496,600	1.4369	4.725	4.725	4.757	4.594	4.757	2,669,160	4.6818	-1.36%
2002-03-13	0	1.470	1.460	1.470	1.450	1.500	8,656,000	12,721,400	1.4697	4.790	4.757	4.790	4.725	4.887	2,656,577	4.7886	-2.00%
2002-03-12	0	1.500	1.490	1.500	1.480	1.520	14,318,000	21,513,560	1.5026	4.887	4.855	4.887	4.822	4.953	4,394,277	4.8958	1.35%
2002-03-11	0	1.480	1.480	1.490	1.460	1.490	6,022,000	8,889,120	1.4761	4.822	4.822	4.855	4.757	4.855	1,848,187	4.8096	0.68%
2002-03-08	0	1.470	1.470	1.480	1.460	1.500	4,764,000	7,055,960	1.4811	4.790	4.790	4.822	4.757	4.887	1,462,099	4.8259	-1.34%
2002-03-07	0	1.490	1.480	1.490	1.470	1.490	8,196,000	12,157,200	1.4833	4.855	4.822	4.855	4.790	4.855	2,515,400	4.8331	1.36%
2002-03-06	0	1.470	1.460	1.470	1.440	1.510	16,572,000	24,629,300	1.4862	4.790	4.757	4.790	4.692	4.920	5,086,043	4.8425	1.38%
2002-03-05	0	1.450	1.440	1.450	1.440	1.480	7,176,000	10,480,040	1.4604	4.725	4.692	4.725	4.692	4.822	2,202,356	4.7586	-0.68%
2002-03-04	0	1.460	1.460	1.470	1.410	1.480	14,453,000	20,928,740	1.4481	4.757	4.757	4.790	4.594	4.822	4,435,710	4.7182	3.55%
2002-03-01	0	1.410	1.400	1.410	1.390	1.440	4,160,000	5,861,660	1.4091	4.594	4.562	4.594	4.529	4.692	1,276,728	4.5912	-2.08%
2002-02-28	0	1.440	1.430	1.440	1.420	1.450	4,636,000	6,624,010	1.4288	4.692	4.659	4.692	4.627	4.725	1,422,815	4.6556	-0.69%
2002-02-27	0	1.450	1.440	1.450	1.440	1.470	16,474,000	23,988,732	1.4562	4.725	4.692	4.725	4.692	4.790	5,055,966	4.7446	0.69%
2002-02-26	0	1.440	1.430	1.450	1.400	1.460	19,243,000	27,631,380	1.4359	4.692	4.659	4.725	4.562	4.757	5,905,789	4.6787	2.86%
2002-02-25	0	1.400	1.390	1.400	1.390	1.410	5,074,000	7,107,560	1.4008	4.562	4.529	4.562	4.529	4.594	1,557,240	4.5642	0.72%
2002-02-22	0	1.390	1.390	1.400	1.370	1.400	3,946,000	5,479,220	1.3886	4.529	4.529	4.562	4.464	4.562	1,211,050	4.5244	0.00%
2002-02-21	0	1.390	1.380	1.390	1.380	1.420	6,280,000	8,750,340	1.3934	4.529	4.496	4.529	4.496	4.627	1,927,368	4.5400	-0.71%
2002-02-20	0	1.400	1.390	1.410	1.390	1.420	7,246,000	10,229,100	1.4117	4.562	4.529	4.594	4.529	4.627	2,223,840	4.5997	-1.41%
2002-02-19	0	1.420	1.410	1.420	1.400	1.460	8,752,000	12,409,040	1.4179	4.627	4.594	4.627	4.562	4.757	2,686,040	4.6198	-1.39%
2002-02-18	0	1.440	1.430	1.440	1.390	1.450	10,126,000	14,386,400	1.4207	4.692	4.659	4.692	4.529	4.725	3,107,728	4.6292	2.86%
2002-02-15	0	1.400	1.390	1.400	1.380	1.410	3,784,000	5,267,620	1.3921	4.562	4.529	4.562	4.496	4.594	1,161,332	4.5358	0.72%
2002-02-11	0	1.390	1.390	1.400	1.380	1.400	2,588,000	3,597,580	1.3901	4.529	4.529	4.562	4.496	4.562	794,272	4.5294	0.72%
2002-02-08	0	1.380	1.370	1.380	1.360	1.390	8,771,500	12,066,944	1.3757	4.496	4.464	4.496	4.431	4.529	2,692,024	4.4825	0.00%
2002-02-07	0	1.380	1.380	1.390	1.370	1.400	11,124,000	15,390,780	1.3836	4.496	4.496	4.529	4.464	4.562	3,414,020	4.5081	0.73%
2002-02-06	0	1.370	1.350	1.360	1.350	1.420	10,380,000	14,249,480	1.3728	4.464	4.399	4.431	4.399	4.627	3,185,682	4.4730	-2.84%
2002-02-05	0	1.410	1.400	1.410	1.370	1.410	5,852,000	8,167,900	1.3957	4.594	4.562	4.594	4.464	4.594	1,796,013	4.5478	1.44%
2002-02-04	0	1.390	1.380	1.390	1.380	1.440	7,952,000	11,184,980	1.4066	4.529	4.496	4.529	4.496	4.692	2,440,515	4.5830	-1.42%
2002-02-01	0	1.410	1.400	1.420	1.400	1.450	8,475,000	12,088,310	1.4263	4.594	4.562	4.627	4.562	4.725	2,601,027	4.6475	-2.08%
2002-01-31	0	1.440	1.430	1.440	1.430	1.480	19,240,000	28,060,040	1.4584	4.692	4.659	4.692	4.659	4.822	5,904,868	4.7520	0.70%
2002-01-30	0	1.430	1.430	1.440	1.400	1.470	13,610,000	19,641,700	1.4432	4.659	4.659	4.692	4.562	4.790	4,176,988	4.7024	0.00%
2002-01-29	0	1.430	1.420	1.430	1.420	1.450	7,484,000	10,733,300	1.4342	4.659	4.627	4.659	4.627	4.725	2,296,883	4.6730	1.42%
2002-01-28	0	1.410	1.410	1.420	1.370	1.450	12,148,000	17,264,000	1.4211	4.594	4.594	4.627	4.464	4.725	3,728,292	4.6305	1.44%
2002-01-25	0	1.390	1.390	1.400	1.380	1.450	19,542,000	27,430,400	1.4037	4.529	4.529	4.562	4.496	4.725	5,997,553	4.5736	-2.11%
2002-01-24	0	1.420	1.430	1.440	1.400	1.480	10,212,000	14,662,620	1.4358	4.627	4.659	4.692	4.562	4.822	3,134,122	4.6784	-2.74%
2002-01-23	0	1.460	1.450	1.460	1.420	1.510	10,922,000	15,869,120	1.4530	4.757	4.725	4.757	4.627	4.920	3,352,025	4.7342	-1.35%
2002-01-22	0	1.480	1.470	1.480	1.450	1.580	54,825,000	83,970,670	1.5316	4.822	4.790	4.822	4.725	5.148	16,826,111	4.9905	-3.90%
2002-01-21	0	1.540	1.540	1.550	1.380	1.550	23,428,000	34,884,440	1.4890	5.018	5.018	5.050	4.496	5.050	7,190,189	4.8517	7.69%
2002-01-18	0	1.430	1.420	1.430	1.390	1.460	17,804,000	25,467,680	1.4304	4.659	4.627	4.659	4.529	4.757	5,464,151	4.6609	2.88%
2002-01-17	0	1.390	1.390	1.400	1.340	1.400	6,736,000	9,287,480	1.3788	4.529	4.529	4.562	4.366	4.562	2,067,318	4.4925	0.72%
2002-01-16	0	1.380	1.380	1.390	1.370	1.410	7,084,000	9,850,040	1.3905	4.496	4.496	4.529	4.464	4.594	2,174,121	4.5306	-1.43%
2002-01-15	0	1.400	1.400	1.410	1.360	1.410	17,184,000	23,737,660	1.3814	4.562	4.562	4.594	4.431	4.594	5,273,869	4.5010	-1.41%
2002-01-14	0	1.420	1.410	1.430	1.400	1.440	9,015,000	12,767,300	1.4162	4.627	4.594	4.659	4.562	4.692	2,766,756	4.6145	-0.70%
2002-01-11	0	1.430	1.420	1.430	1.400	1.480	33,702,000	48,734,040	1.4460	4.659	4.627	4.659	4.562	4.822	10,343,340	4.7116	0.00%
2002-01-10	0	1.430	1.420	1.450	1.370	1.450	33,618,000	47,928,240	1.4257	4.659	4.627	4.725	4.464	4.725	10,317,560	4.6453	2.88%
2002-01-09	0	1.390	1.380	1.390	1.360	1.440	17,066,000	23,793,020	1.3942	4.529	4.496	4.529	4.431	4.692	5,237,655	4.5427	0.00%
2002-01-08	0	1.390	1.390	1.410	1.390	1.470	24,936,000	35,607,700	1.4280	4.529	4.529	4.594	4.529	4.790	7,653,003	4.6528	-2.80%
2002-01-07	0	1.430	1.410	1.430	1.380	1.430	13,886,000	19,660,724	1.4159	4.659	4.594	4.659	4.496	4.659	4,261,694	4.6134	3.62%
2002-01-04	0	1.380	1.380	1.390	1.350	1.410	15,588,000	21,637,240	1.3881	4.496	4.496	4.529	4.399	4.594	4,784,048	4.5228	2.22%
2002-01-03	0	1.350	1.350	1.360	1.340	1.390	6,399,000	8,680,360	1.3565	4.399	4.399	4.431	4.366	4.529	1,963,890	4.4200	-1.46%
2002-01-02	0	1.370	1.370	1.380	1.290	1.380	11,692,000	15,702,020	1.3430	4.464	4.464	4.496	4.203	4.496	3,588,343	4.3758	5.38%
2001-12-31	0	1.300	1.290	1.300	1.280	1.310	1,986,000	2,564,040	1.2911	4.236	4.203	4.236	4.171	4.268	609,515	4.2067	0.00%
2001-12-28	0	1.300	1.290	1.310	1.290	1.310	4,422,000	5,767,680	1.3043	4.236	4.203	4.268	4.203	4.268	1,357,137	4.2499	0.78%
2001-12-27	0	1.290	1.280	1.290	1.270	1.310	5,568,000	7,176,580	1.2889	4.203	4.171	4.203	4.138	4.268	1,708,852	4.1997	-1.53%
2001-12-24	0	1.310	1.300	1.310	1.290	1.310	2,616,000	3,404,560	1.3014	4.268	4.236	4.268	4.203	4.268	802,866	4.2405	1.55%
2001-12-21	0	1.290	1.280	1.290	1.250	1.330	13,724,000	17,754,800	1.2937	4.203	4.171	4.203	4.073	4.334	4,211,975	4.2153	0.00%
2001-12-20	0	1.290	1.280	1.290	1.230	1.300	12,486,000	15,881,880	1.2720	4.203	4.171	4.203	4.008	4.236	3,832,026	4.1445	4.88%
2001-12-19	0	1.230	1.220	1.230	1.180	1.250	12,202,000	14,833,260	1.2156	4.008	3.975	4.008	3.845	4.073	3,744,865	3.9610	4.24%
2001-12-18	0	1.180	1.170	1.180	1.160	1.220	12,838,000	15,239,900	1.1871	3.845	3.812	3.845	3.780	3.975	3,940,057	3.8679	0.00%
2001-12-17	0	1.180	1.170	1.190	1.160	1.280	10,660,000	13,059,560	1.2251	3.845	3.812	3.877	3.780	4.171	3,271,616	3.9918	-5.60%
2001-12-14	0	1.250	1.250	1.260	1.230	1.280	15,095,000	18,938,450	1.2546	4.073	4.073	4.105	4.008	4.171	4,632,743	4.0880	-2.34%
2001-12-13	0	1.280	1.270	1.280	1.270	1.390	18,496,000	24,309,960	1.3143	4.171	4.138	4.171	4.138	4.529	5,676,530	4.2825	-5.88%
2001-12-12	0	1.360	1.350	1.360	1.340	1.370	14,410,700	19,493,196	1.3527	4.431	4.399	4.431	4.366	4.464	4,422,728	4.4075	1.49%
2001-12-11	0	1.340	1.330	1.340	1.310	1.370	18,404,000	24,956,032	1.3560	4.366	4.334	4.366	4.268	4.464	5,648,295	4.4183	0.00%
2001-12-10	0	1.340	1.330	1.340	1.330	1.420	40,624,000	55,511,696	1.3665	4.366	4.334	4.366	4.334	4.627	12,467,742	4.4524	-2.90%
2001-12-07	0	1.380	1.380	1.390	1.340	1.400	37,633,500	52,283,830	1.3893	4.496	4.496	4.529	4.366	4.562	11,549,940	4.5268	1.47%
2001-12-06	0	1.360	1.360	1.370	1.350	1.490	58,808,000	82,931,920	1.4102	4.431	4.431	4.464	4.399	4.855	18,048,517	4.5949	-4.90%
2001-12-05	0	1.430	1.420	1.430	1.320	1.440	59,560,000	82,562,500	1.3862	4.659	4.627	4.659	4.301	4.692	18,279,310	4.5167	8.33%
2001-12-04	0	1.320	1.310	1.320	1.250	1.330	27,843,500	36,333,085	1.3049	4.301	4.268	4.301	4.073	4.334	8,545,332	4.2518	3.94%
2001-12-03	0	1.270	1.260	1.270	1.210	1.270	15,658,000	19,514,000	1.2463	4.138	4.105	4.138	3.943	4.138	4,805,531	4.0607	4.10%
2001-11-30	0	1.220	1.220	1.230	1.200	1.250	33,658,000	40,808,840	1.2125	3.975	3.975	4.008	3.910	4.073	10,329,836	3.9506	-0.81%
2001-11-29	0	1.230	1.220	1.230	1.220	1.270	21,514,000	26,784,580	1.2450	4.008	3.975	4.008	3.975	4.138	6,602,772	4.0566	-0.81%
2001-11-28	0	1.240	1.230	1.240	1.170	1.240	19,500,186	23,505,281	1.2054	4.040	4.008	4.040	3.812	4.040	5,984,720	3.9275	4.20%
2001-11-27	0	1.190	1.190	1.200	1.180	1.220	10,696,000	12,822,560	1.1988	3.877	3.877	3.910	3.845	3.975	3,282,665	3.9061	-0.83%
2001-11-26	0	1.200	1.200	1.210	1.180	1.220	17,724,000	21,318,640	1.2028	3.910	3.910	3.943	3.845	3.975	5,439,599	3.9192	1.69%
2001-11-23	0	1.180	1.170	1.180	1.150	1.190	12,504,000	14,515,500	1.1609	3.845	3.812	3.845	3.747	3.877	3,837,550	3.7825	0.00%
2001-11-22	0	1.180	1.180	1.190	1.170	1.220	23,092,000	27,586,120	1.1946	3.845	3.845	3.877	3.812	3.975	7,087,069	3.8925	0.85%
2001-11-21	0	1.170	1.160	1.170	1.110	1.190	32,420,000	37,770,020	1.1650	3.812	3.780	3.812	3.617	3.877	9,949,886	3.7960	6.36%
2001-11-20	0	1.100	1.080	1.110	1.080	1.150	17,102,000	19,057,460	1.1143	3.584	3.519	3.617	3.519	3.747	5,248,703	3.6309	0.00%
2001-11-19	0	1.100	1.100	1.110	1.080	1.120	7,231,000	7,935,440	1.0974	3.584	3.584	3.617	3.519	3.649	2,219,236	3.5758	0.92%
2001-11-16	0	1.090	1.090	1.110	1.090	1.160	16,776,000	18,902,720	1.1268	3.552	3.552	3.617	3.552	3.780	5,148,652	3.6714	-5.22%
2001-11-15	0	1.150	1.150	1.160	1.110	1.170	21,660,000	24,785,320	1.1443	3.747	3.747	3.780	3.617	3.812	6,647,580	3.7285	4.55%
2001-11-14	0	1.100	1.100	1.110	1.080	1.150	18,696,280	20,889,699	1.1173	3.584	3.584	3.617	3.519	3.747	5,737,997	3.6406	0.00%
2001-11-13	0	1.100	1.090	1.100	1.060	1.110	5,780,000	6,251,160	1.0815	3.584	3.552	3.584	3.454	3.617	1,773,916	3.5239	3.77%
2001-11-12	0	1.060	1.060	1.070	1.060	1.090	3,664,000	3,932,900	1.0734	3.454	3.454	3.486	3.454	3.552	1,124,503	3.4975	0.00%
2001-11-09	0	1.060	1.050	1.060	1.050	1.100	4,992,000	5,369,880	1.0757	3.454	3.421	3.454	3.421	3.584	1,532,074	3.5050	-3.64%
2001-11-08	0	1.100	1.080	1.100	1.050	1.100	16,844,000	18,228,520	1.0822	3.584	3.519	3.584	3.421	3.584	5,169,521	3.5262	4.76%
2001-11-07	0	1.050	1.050	1.060	1.030	1.190	28,456,708	31,198,669	1.0964	3.421	3.421	3.454	3.356	3.877	8,733,529	3.5723	-10.26%
2001-11-06	0	1.170	1.160	1.170	1.130	1.210	11,974,000	13,959,320	1.1658	3.812	3.780	3.812	3.682	3.943	3,674,890	3.7986	-1.68%
2001-11-05	0	1.190	1.180	1.190	1.140	1.200	18,820,000	22,013,480	1.1697	3.877	3.845	3.877	3.714	3.910	5,775,967	3.8112	0.85%
2001-11-02	0	1.180	1.170	1.180	1.120	1.190	49,051,008	56,245,319	1.1467	3.845	3.812	3.845	3.649	3.877	15,054,039	3.7362	5.36%
2001-11-01	0	1.120	1.120	1.130	1.020	1.140	62,194,000	67,731,300	1.0890	3.649	3.649	3.682	3.323	3.714	19,087,700	3.5484	10.89%
2001-10-31	0	1.010	1.010	1.020	0.990	1.020	10,741,000	10,824,697	1.0078	3.291	3.291	3.323	3.226	3.323	3,296,475	3.2837	-1.94%
2001-10-30	0	1.030	1.020	1.030	0.980	1.030	19,796,000	20,047,520	1.0127	3.356	3.323	3.356	3.193	3.356	6,075,507	3.2997	4.04%
2001-10-29	0	0.990	0.990	1.000	0.980	1.000	3,764,000	3,711,560	0.9861	3.226	3.226	3.258	3.193	3.258	1,155,193	3.2129	0.00%
2001-10-26	0	0.990	0.980	0.990	0.980	1.020	6,026,000	6,049,320	1.0039	3.226	3.193	3.226	3.193	3.323	1,849,414	3.2709	-1.00%
2001-10-24	0	1.000	0.990	1.000	0.990	1.030	8,208,000	8,265,080	1.0070	3.258	3.226	3.258	3.226	3.356	2,519,083	3.2810	-2.91%
2001-10-23	0	1.030	1.020	1.030	0.980	1.040	12,312,000	12,369,680	1.0047	3.356	3.323	3.356	3.193	3.389	3,778,624	3.2736	7.29%
2001-10-22	0	0.960	0.950	0.960	0.950	0.990	3,918,000	3,813,760	0.9734	3.128	3.095	3.128	3.095	3.226	1,202,457	3.1716	1.05%
2001-10-19	0	0.950	0.940	0.950	0.930	0.980	3,698,000	3,529,200	0.9544	3.095	3.063	3.095	3.030	3.193	1,134,938	3.1096	-1.04%
2001-10-18	0	0.960	0.960	0.970	0.950	0.990	5,180,000	5,021,120	0.9693	3.128	3.128	3.161	3.095	3.226	1,589,772	3.1584	-5.88%
2001-10-17	0	1.020	1.020	1.030	1.000	1.040	8,636,000	8,814,580	1.0207	3.323	3.323	3.356	3.258	3.389	2,650,439	3.3257	0.00%
2001-10-16	0	1.020	1.020	1.030	0.950	1.030	23,262,000	23,608,100	1.0149	3.323	3.323	3.356	3.095	3.356	7,139,243	3.3068	5.15%
2001-10-15	0	0.970	0.980	0.990	0.890	0.980	14,008,000	13,110,860	0.9360	3.161	3.193	3.226	2.900	3.193	4,299,137	3.0496	5.43%
2001-10-12	0	0.920	0.910	0.930	0.910	1.060	15,069,000	14,475,895	0.9606	2.998	2.965	3.030	2.965	3.454	4,624,764	3.1301	-7.07%
2001-10-11	0	0.990	0.990	1.000	0.990	1.040	32,956,000	33,411,460	1.0138	3.226	3.226	3.258	3.226	3.389	10,114,388	3.3034	0.00%
2001-10-10	0	0.990	0.980	0.990	0.920	1.020	38,966,000	37,984,440	0.9748	3.226	3.193	3.226	2.998	3.323	11,958,892	3.1763	8.79%
2001-10-09	0	0.910	0.920	0.930	0.870	0.950	18,106,000	16,451,120	0.9086	2.965	2.998	3.030	2.835	3.095	5,556,837	2.9605	5.81%
2001-10-08	0	0.860	0.860	0.870	0.800	0.860	4,800,000	3,991,780	0.8316	2.802	2.802	2.835	2.607	2.802	1,473,148	2.7097	1.18%
2001-10-05	0	0.850	0.840	0.850	0.830	0.880	8,534,000	7,316,580	0.8573	2.770	2.737	2.770	2.704	2.867	2,619,134	2.7935	0.00%
2001-10-04	0	0.850	0.840	0.850	0.800	0.860	14,057,000	11,878,660	0.8450	2.770	2.737	2.770	2.607	2.802	4,314,175	2.7534	10.39%
2001-10-03	0	0.770	0.760	0.770	0.760	0.820	6,540,560	5,191,268	0.7937	2.509	2.476	2.509	2.476	2.672	2,007,336	2.5861	-1.28%
2001-09-28	0	0.780	0.770	0.780	0.750	0.790	3,553,300	2,742,683	0.7719	2.541	2.509	2.541	2.444	2.574	1,090,528	2.5150	2.63%
2001-09-27	0	0.760	0.750	0.760	0.750	0.760	1,136,000	859,300	0.7564	2.476	2.444	2.476	2.444	2.476	348,645	2.4647	1.33%
2001-09-26	0	0.750	0.750	0.760	0.750	0.770	1,894,000	1,440,360	0.7605	2.444	2.444	2.476	2.444	2.509	581,280	2.4779	-1.32%
2001-09-25	0	0.760	0.750	0.770	0.740	0.810	5,736,000	4,462,160	0.7779	2.476	2.444	2.509	2.411	2.639	1,760,412	2.5347	0.00%
2001-09-24	0	0.760	0.760	0.770	0.760	0.800	3,728,000	2,896,940	0.7771	2.476	2.476	2.509	2.476	2.607	1,144,145	2.5320	-2.56%
2001-09-21	0	0.780	0.780	0.790	0.680	0.790	4,636,000	3,395,160	0.7323	2.541	2.541	2.574	2.216	2.574	1,422,815	2.3862	13.04%
2001-09-20	0	0.690	0.690	0.700	0.690	0.730	4,784,000	3,398,320	0.7104	2.248	2.248	2.281	2.248	2.379	1,468,237	2.3146	-5.48%
2001-09-19	0	0.730	0.720	0.730	0.680	0.750	7,386,000	5,354,180	0.7249	2.379	2.346	2.379	2.216	2.444	2,266,806	2.3620	7.35%
2001-09-18	0	0.680	0.670	0.680	0.650	0.740	17,172,000	11,726,460	0.6829	2.216	2.183	2.216	2.118	2.411	5,270,187	2.2251	-5.56%
2001-09-17	0	0.720	0.720	0.730	0.700	0.730	3,114,000	2,241,632	0.7199	2.346	2.346	2.379	2.281	2.379	955,705	2.3455	-4.00%
2001-09-14	0	0.750	0.750	0.760	0.750	0.800	6,462,000	4,954,020	0.7666	2.444	2.444	2.476	2.444	2.607	1,983,225	2.4980	-5.06%
2001-09-13	0	0.790	0.790	0.800	0.760	0.830	3,860,000	3,019,160	0.7822	2.574	2.574	2.607	2.476	2.704	1,184,656	2.5486	3.95%
2001-09-12	0	0.760	0.750	0.760	0.720	0.800	6,982,000	5,193,320	0.7438	2.476	2.444	2.476	2.346	2.607	2,142,816	2.4236	-12.64%
2001-09-11	0	0.870	0.870	0.880	0.860	0.910	8,690,000	7,664,120	0.8819	2.835	2.835	2.867	2.802	2.965	2,667,011	2.8737	-3.33%
2001-09-10	0	0.900	0.890	0.900	0.880	0.950	5,340,000	4,810,760	0.9009	2.932	2.900	2.932	2.867	3.095	1,638,877	2.9354	-5.26%
2001-09-07	0	0.950	0.930	0.950	0.920	0.950	8,326,000	7,796,100	0.9364	3.095	3.030	3.095	2.998	3.095	2,555,298	3.0510	1.06%
2001-09-06	0	0.940	0.930	0.940	0.930	0.960	6,048,000	5,682,600	0.9396	3.063	3.030	3.063	3.030	3.128	1,856,166	3.0615	-1.05%
2001-09-05	0	0.950	0.940	0.950	0.920	0.950	5,488,000	5,107,560	0.9307	3.095	3.063	3.095	2.998	3.095	1,684,299	3.0325	0.00%
2001-09-04	0	0.950	0.950	0.960	0.900	0.960	3,440,000	3,211,440	0.9336	3.095	3.095	3.128	2.932	3.128	1,055,756	3.0418	3.26%
2001-09-03	0	0.920	0.910	0.920	0.920	0.930	1,034,000	955,660	0.9242	2.998	2.965	2.998	2.998	3.030	317,341	3.0115	-3.16%
2001-08-31	0	0.950	0.940	0.950	0.920	0.950	3,196,000	3,010,540	0.9420	3.095	3.063	3.095	2.998	3.095	980,871	3.0693	0.00%
2001-08-30	0	0.950	0.940	0.950	0.910	0.950	3,458,000	3,235,380	0.9356	3.095	3.063	3.095	2.965	3.095	1,061,280	3.0486	-1.04%
2001-08-29	0	0.960	0.960	0.970	0.900	0.960	3,976,000	3,749,020	0.9429	3.128	3.128	3.161	2.932	3.128	1,220,258	3.0723	3.23%
2001-08-28	0	0.930	0.930	0.940	0.920	0.990	7,308,000	6,878,900	0.9413	3.030	3.030	3.063	2.998	3.226	2,242,868	3.0670	-6.06%
2001-08-27	0	0.990	0.990	1.000	0.980	1.050	8,614,000	8,604,720	0.9989	3.226	3.226	3.258	3.193	3.421	2,643,687	3.2548	-2.94%
2001-08-24	0	1.020	1.020	1.030	1.020	1.060	5,680,000	5,864,580	1.0325	3.323	3.323	3.356	3.323	3.454	1,743,225	3.3642	-3.77%
2001-08-23	0	1.060	1.060	1.070	1.050	1.160	9,958,000	10,779,320	1.0825	3.454	3.454	3.486	3.421	3.780	3,056,168	3.5271	-7.83%
2001-08-22	0	1.150	1.140	1.150	1.110	1.170	3,782,000	4,275,540	1.1305	3.747	3.714	3.747	3.617	3.812	1,160,718	3.6835	-4.17%
2001-08-21	0	1.200	1.190	1.200	1.180	1.210	3,592,000	4,308,900	1.1996	3.910	3.877	3.910	3.845	3.943	1,102,406	3.9086	0.00%
2001-08-20	0	1.200	1.200	1.210	1.180	1.210	3,160,000	3,791,380	1.1998	3.910	3.910	3.943	3.845	3.943	969,822	3.9094	-0.83%
2001-08-17	0	1.210	1.200	1.210	1.190	1.230	3,686,000	4,440,340	1.2047	3.943	3.910	3.943	3.877	4.008	1,131,255	3.9251	0.83%
2001-08-16	0	1.200	1.200	1.210	1.160	1.210	7,032,000	8,422,280	1.1977	3.910	3.910	3.943	3.780	3.943	2,158,162	3.9025	1.69%
2001-08-15	0	1.180	1.170	1.190	1.150	1.180	3,734,000	4,350,860	1.1652	3.845	3.812	3.877	3.747	3.845	1,145,986	3.7966	0.85%
2001-08-14	0	1.170	1.160	1.170	1.130	1.170	5,212,000	6,006,800	1.1525	3.812	3.780	3.812	3.682	3.812	1,599,593	3.7552	3.54%
2001-08-13	0	1.130	1.130	1.140	1.120	1.140	3,098,000	3,490,320	1.1266	3.682	3.682	3.714	3.649	3.714	950,794	3.6710	0.89%
2001-08-10	0	1.120	1.120	1.130	1.110	1.140	3,128,000	3,519,800	1.1253	3.649	3.649	3.682	3.617	3.714	960,001	3.6665	1.82%
2001-08-09	0	1.100	1.090	1.110	1.080	1.130	7,630,000	8,327,320	1.0914	3.584	3.552	3.617	3.519	3.682	2,341,691	3.5561	-3.51%
2001-08-08	0	1.140	1.140	1.150	1.140	1.170	4,330,000	5,019,480	1.1592	3.714	3.714	3.747	3.714	3.812	1,328,902	3.7772	-0.87%
2001-08-07	0	1.150	1.140	1.150	1.130	1.170	4,986,000	5,740,380	1.1513	3.747	3.714	3.747	3.682	3.812	1,530,232	3.7513	-1.71%
2001-08-06	0	1.170	1.170	1.180	1.150	1.190	7,010,000	8,151,880	1.1629	3.812	3.812	3.845	3.747	3.877	2,151,410	3.7891	1.74%
2001-08-03	0	1.150	1.150	1.160	1.150	1.200	4,098,000	4,809,780	1.1737	3.747	3.747	3.780	3.747	3.910	1,257,700	3.8243	-3.36%
2001-08-02	0	1.190	1.190	1.200	1.190	1.260	6,758,000	8,288,300	1.2264	3.877	3.877	3.910	3.877	4.105	2,074,069	3.9962	-0.83%
2001-08-01	0	1.200	1.190	1.200	1.180	1.200	4,634,000	5,518,060	1.1908	3.910	3.877	3.910	3.845	3.910	1,422,202	3.8799	3.45%
2001-07-31	0	1.160	1.150	1.170	1.160	1.260	6,958,000	8,304,960	1.1936	3.780	3.747	3.812	3.780	4.105	2,135,451	3.8891	-5.69%
2001-07-30	0	1.230	1.230	1.250	1.220	1.280	4,260,000	5,319,340	1.2487	4.008	4.008	4.073	3.975	4.171	1,307,419	4.0686	-2.38%
2001-07-27	0	1.260	1.260	1.270	1.250	1.280	2,978,000	3,770,778	1.2662	4.105	4.105	4.138	4.073	4.171	913,966	4.1257	0.80%
2001-07-26	0	1.250	1.230	1.250	1.220	1.280	5,546,000	6,928,460	1.2493	4.073	4.008	4.073	3.975	4.171	1,702,100	4.0705	1.63%
2001-07-24	0	1.230	1.220	1.230	1.220	1.240	4,554,000	5,590,420	1.2276	4.008	3.975	4.008	3.975	4.040	1,397,649	3.9999	-0.81%
2001-07-23	0	1.240	1.230	1.240	1.220	1.270	2,294,000	2,844,760	1.2401	4.040	4.008	4.040	3.975	4.138	704,042	4.0406	-0.80%
2001-07-20	0	1.250	1.240	1.250	1.180	1.260	4,827,000	5,945,070	1.2316	4.073	4.040	4.073	3.845	4.105	1,481,434	4.0130	5.93%
2001-07-19	0	1.180	1.180	1.190	1.130	1.240	10,465,000	12,294,750	1.1748	3.845	3.845	3.877	3.682	4.040	3,211,769	3.8280	-7.09%
2001-07-18	0	1.270	1.260	1.270	1.270	1.330	9,032,000	11,748,520	1.3008	4.138	4.105	4.138	4.138	4.334	2,771,973	4.2383	-1.55%
2001-07-17	0	1.290	1.280	1.290	1.280	1.380	7,728,000	10,280,380	1.3303	4.203	4.171	4.203	4.171	4.496	2,371,768	4.3345	-7.19%
2001-07-16	0	1.390	1.390	1.400	1.360	1.420	11,314,000	15,675,240	1.3855	4.529	4.529	4.562	4.431	4.627	3,472,332	4.5143	-2.11%
2001-07-13	0	1.420	1.410	1.420	1.350	1.450	18,594,000	26,093,770	1.4033	4.627	4.594	4.627	4.399	4.725	5,706,607	4.5726	0.00%
2001-07-12	0	1.420	1.410	1.420	1.390	1.420	5,766,000	8,117,840	1.4079	4.627	4.594	4.627	4.529	4.627	1,769,619	4.5873	2.90%
2001-07-11	0	1.380	1.370	1.380	1.370	1.410	4,786,000	6,644,840	1.3884	4.496	4.464	4.496	4.464	4.594	1,468,851	4.5238	-1.43%
2001-07-10	0	1.400	1.390	1.400	1.370	1.430	10,299,900	14,363,086	1.3945	4.562	4.529	4.562	4.464	4.659	3,161,099	4.5437	-2.10%
2001-07-09	0	1.430	1.420	1.430	1.370	1.450	5,968,000	8,409,860	1.4092	4.659	4.627	4.659	4.464	4.725	1,831,614	4.5915	-0.69%
2001-07-05	0	1.440	1.440	1.450	1.440	1.530	10,376,000	15,350,520	1.4794	4.692	4.692	4.725	4.692	4.985	3,184,455	4.8205	-2.70%
2001-07-04	0	1.480	1.480	1.490	1.440	1.490	3,952,000	5,822,060	1.4732	4.822	4.822	4.855	4.692	4.855	1,212,892	4.8001	2.78%
2001-07-03	0	1.440	1.430	1.440	1.430	1.500	9,824,000	14,271,420	1.4527	4.692	4.659	4.692	4.659	4.887	3,015,043	4.7334	-2.04%
2001-06-29	0	1.470	1.470	1.480	1.460	1.620	12,102,000	18,369,420	1.5179	4.790	4.790	4.822	4.757	5.278	3,714,174	4.9458	-6.96%
2001-06-28	0	1.580	1.570	1.580	1.550	1.620	16,374,000	25,866,380	1.5797	5.148	5.116	5.148	5.050	5.278	5,025,276	5.1473	-0.63%
2001-06-27	0	1.590	1.580	1.600	1.580	1.630	8,100,000	12,996,200	1.6045	5.181	5.148	5.213	5.148	5.311	2,485,937	5.2279	-0.62%
2001-06-26	0	1.600	1.590	1.600	1.570	1.650	7,102,000	11,487,040	1.6174	5.213	5.181	5.213	5.116	5.376	2,179,645	5.2701	0.63%
2001-06-22	0	1.590	1.590	1.600	1.570	1.650	12,829,132	20,536,966	1.6008	5.181	5.181	5.213	5.116	5.376	3,937,335	5.2160	-1.24%
2001-06-21	0	1.610	1.600	1.610	1.500	1.630	26,089,498	41,238,452	1.5807	5.246	5.213	5.246	4.887	5.311	8,007,019	5.1503	9.52%
2001-06-20	0	1.470	1.470	1.480	1.450	1.510	7,883,000	11,634,700	1.4759	4.790	4.790	4.822	4.725	4.920	2,419,339	4.8090	0.00%
2001-06-19	0	1.470	1.460	1.470	1.420	1.500	11,016,000	16,044,730	1.4565	4.790	4.757	4.790	4.627	4.887	3,380,874	4.7457	-1.34%
2001-06-18	0	1.490	1.490	1.500	1.470	1.550	11,090,000	16,685,480	1.5046	4.855	4.855	4.887	4.790	5.050	3,403,585	4.9023	-3.25%
2001-06-15	0	1.540	1.530	1.540	1.410	1.550	18,657,000	27,610,030	1.4799	5.018	4.985	5.018	4.594	5.050	5,725,942	4.8219	1.32%
2001-06-14	0	1.520	1.520	1.530	1.520	1.610	40,208,000	62,148,140	1.5457	4.953	4.953	4.985	4.953	5.246	12,340,069	5.0363	-2.56%
2001-06-13	0	1.560	1.550	1.560	1.530	1.670	41,404,000	65,229,740	1.5754	5.083	5.050	5.083	4.985	5.441	12,707,128	5.1333	-7.14%
2001-06-12	0	1.680	1.680	1.690	1.650	1.740	41,844,000	70,971,840	1.6961	5.474	5.474	5.507	5.376	5.669	12,842,167	5.5265	-2.33%
2001-06-11	0	1.720	1.710	1.720	1.530	1.730	65,497,000	107,260,490	1.6376	5.604	5.572	5.604	4.985	5.637	20,101,410	5.3360	11.69%
2001-06-08	0	1.540	1.530	1.540	1.530	1.570	20,718,000	32,133,580	1.5510	5.018	4.985	5.018	4.985	5.116	6,358,475	5.0537	1.32%
2001-06-07	0	1.520	1.510	1.520	1.470	1.530	17,268,400	25,946,300	1.5025	4.953	4.920	4.953	4.790	4.985	5,299,772	4.8957	2.01%
2001-06-06	0	1.490	1.490	1.500	1.470	1.580	12,576,000	19,223,932	1.5286	4.855	4.855	4.887	4.790	5.148	3,859,647	4.9807	-3.25%
2001-06-05	0	1.540	1.540	1.550	1.510	1.600	38,855,000	60,320,130	1.5524	5.018	5.018	5.050	4.920	5.213	11,924,825	5.0584	-1.28%
2001-06-04	0	1.560	1.550	1.560	1.500	1.620	27,526,000	43,161,360	1.5680	5.083	5.050	5.083	4.887	5.278	8,447,889	5.1091	4.70%
2001-06-01	0	1.490	1.490	1.500	1.460	1.550	15,476,000	23,327,760	1.5074	4.855	4.855	4.887	4.757	5.050	4,749,674	4.9114	-1.97%
2001-05-31	0	1.520	1.510	1.520	1.380	1.540	29,270,000	43,584,360	1.4890	4.953	4.920	4.953	4.496	5.018	8,983,133	4.8518	4.83%
2001-05-30	0	1.450	1.440	1.450	1.400	1.510	21,273,000	30,492,550	1.4334	4.725	4.692	4.725	4.562	4.920	6,528,807	4.6705	-3.33%
2001-05-29	0	1.500	1.500	1.510	1.490	1.610	27,048,000	41,317,200	1.5276	4.887	4.887	4.920	4.855	5.246	8,301,188	4.9773	-5.66%
2001-05-28	0	1.590	1.580	1.590	1.430	1.600	62,015,000	95,660,040	1.5425	5.181	5.148	5.181	4.659	5.213	19,032,764	5.0261	11.19%
2001-05-25	0	1.430	1.420	1.430	1.290	1.440	73,630,000	101,895,160	1.3839	4.659	4.627	4.659	4.203	4.692	22,597,475	4.5091	12.60%
2001-05-24	0	1.270	1.260	1.270	1.210	1.270	12,772,000	15,873,440	1.2428	4.138	4.105	4.138	3.943	4.138	3,919,801	4.0496	3.25%
2001-05-23	0	1.230	1.220	1.230	1.220	1.330	23,146,700	29,240,980	1.2633	4.008	3.975	4.008	3.975	4.334	7,103,857	4.1162	-4.65%
2001-05-22	0	1.290	1.290	1.300	1.280	1.340	44,057,700	57,904,539	1.3143	4.203	4.203	4.236	4.171	4.366	13,521,564	4.2824	2.79%
2001-05-21	0	1.290	1.280	1.290	1.210	1.290	48,616,000	61,012,940	1.2550	4.089	4.058	4.089	3.836	4.089	15,336,643	3.9782	6.61%
2001-05-18	0	1.210	1.200	1.210	1.170	1.220	24,080,000	28,940,960	1.2019	3.836	3.804	3.836	3.709	3.867	7,596,396	3.8098	3.42%
2001-05-17	0	1.170	1.170	1.180	1.160	1.200	8,964,000	10,510,000	1.1725	3.709	3.709	3.741	3.677	3.804	2,827,828	3.7166	1.74%
2001-05-16	0	1.150	1.150	1.160	1.130	1.200	16,094,000	18,886,360	1.1735	3.645	3.645	3.677	3.582	3.804	5,077,093	3.7199	1.77%
2001-05-15	0	1.130	1.120	1.140	1.120	1.150	12,388,000	14,030,200	1.1326	3.582	3.550	3.614	3.550	3.645	3,907,980	3.5901	0.89%
2001-05-14	0	1.120	1.120	1.130	1.120	1.140	5,522,000	6,239,380	1.1299	3.550	3.550	3.582	3.550	3.614	1,741,997	3.5817	-2.61%
2001-05-11	0	1.150	1.140	1.150	1.130	1.160	6,336,000	7,234,860	1.1419	3.645	3.614	3.645	3.582	3.677	1,998,786	3.6196	1.77%
2001-05-10	0	1.130	1.130	1.140	1.110	1.190	14,854,000	17,007,580	1.1450	3.582	3.582	3.614	3.519	3.772	4,685,916	3.6295	-5.04%
2001-05-09	0	1.190	1.190	1.200	1.180	1.220	7,558,000	9,075,220	1.2007	3.772	3.772	3.804	3.741	3.867	2,384,284	3.8063	0.85%
2001-05-08	0	1.180	1.170	1.180	1.180	1.230	10,726,000	12,854,220	1.1984	3.741	3.709	3.741	3.741	3.899	3,383,677	3.7989	-3.28%
2001-05-07	0	1.220	1.210	1.220	1.200	1.250	10,574,000	12,975,804	1.2271	3.867	3.836	3.867	3.804	3.962	3,335,726	3.8899	0.00%
2001-05-04	0	1.220	1.220	1.230	1.190	1.260	16,200,000	19,840,020	1.2247	3.867	3.867	3.899	3.772	3.994	5,110,532	3.8822	-3.17%
2001-05-03	0	1.260	1.250	1.260	1.180	1.260	34,220,000	42,058,860	1.2291	3.994	3.962	3.994	3.741	3.994	10,795,210	3.8961	6.78%
2001-05-02	0	1.180	1.170	1.190	1.150	1.190	11,908,000	13,932,920	1.1700	3.741	3.709	3.772	3.645	3.772	3,756,556	3.7090	4.42%
2001-04-27	0	1.130	1.130	1.140	1.100	1.140	12,832,000	14,424,180	1.1241	3.582	3.582	3.614	3.487	3.614	4,048,046	3.5632	0.89%
2001-04-26	0	1.120	1.120	1.130	1.120	1.180	8,561,000	9,761,620	1.1402	3.550	3.550	3.582	3.550	3.741	2,700,695	3.6145	-3.45%
2001-04-25	0	1.160	1.160	1.170	1.140	1.220	10,936,200	12,907,126	1.1802	3.677	3.677	3.709	3.614	3.867	3,449,988	3.7412	-1.69%
2001-04-24	0	1.180	1.170	1.180	1.170	1.210	6,530,000	7,736,280	1.1847	3.741	3.709	3.741	3.709	3.836	2,059,986	3.7555	-2.48%
2001-04-23	0	1.210	1.200	1.210	1.170	1.230	5,846,000	7,051,560	1.2062	3.836	3.804	3.836	3.709	3.899	1,844,208	3.8236	1.68%
2001-04-20	0	1.190	1.180	1.190	1.170	1.310	19,560,000	24,072,760	1.2307	3.772	3.741	3.772	3.709	4.153	6,170,494	3.9013	-8.46%
2001-04-19	0	1.300	1.300	1.310	1.160	1.320	64,639,859	80,406,992	1.2439	4.121	4.121	4.153	3.677	4.184	20,391,609	3.9431	15.04%
2001-04-18	0	1.130	1.120	1.130	1.060	1.140	16,592,000	18,249,620	1.0999	3.582	3.550	3.582	3.360	3.614	5,234,194	3.4866	7.62%
2001-04-17	0	1.050	1.050	1.060	1.040	1.120	12,550,000	13,477,360	1.0739	3.328	3.328	3.360	3.297	3.550	3,959,085	3.4042	-7.08%
2001-04-12	0	1.130	1.120	1.130	1.100	1.150	8,290,000	9,341,960	1.1269	3.582	3.550	3.582	3.487	3.645	2,615,204	3.5722	0.00%
2001-04-11	0	1.130	1.120	1.130	1.100	1.170	29,360,000	33,154,730	1.1292	3.582	3.550	3.582	3.487	3.709	9,262,051	3.5796	4.63%
2001-04-10	0	1.080	1.080	1.090	1.070	1.100	4,398,000	4,787,120	1.0885	3.424	3.424	3.455	3.392	3.487	1,387,415	3.4504	-1.82%
2001-04-09	0	1.100	1.100	1.110	1.060	1.120	4,602,000	4,988,300	1.0839	3.487	3.487	3.519	3.360	3.550	1,451,770	3.4360	0.00%
2001-04-06	0	1.100	1.090	1.100	1.090	1.210	8,272,000	9,414,760	1.1381	3.487	3.455	3.487	3.455	3.836	2,609,526	3.6078	-2.65%
2001-04-04	0	1.130	1.120	1.130	1.130	1.260	7,164,000	8,308,040	1.1597	3.582	3.550	3.582	3.582	3.994	2,259,991	3.6761	-8.13%
2001-04-03	0	1.230	1.230	1.240	1.140	1.250	22,931,000	27,807,210	1.2126	3.899	3.899	3.931	3.614	3.962	7,233,926	3.8440	6.96%
2001-04-02	0	1.150	1.150	1.160	1.120	1.180	9,700,000	11,203,480	1.1550	3.645	3.645	3.677	3.550	3.741	3,060,010	3.6613	1.77%
2001-03-30	0	1.130	1.110	1.130	1.100	1.140	5,924,000	6,634,160	1.1199	3.582	3.519	3.582	3.487	3.614	1,868,814	3.5499	0.00%
2001-03-29	0	1.130	1.120	1.130	1.040	1.130	12,937,000	14,123,070	1.0917	3.582	3.550	3.582	3.297	3.582	4,081,170	3.4605	5.61%
2001-03-28	0	1.070	1.060	1.070	1.060	1.100	7,710,000	8,316,460	1.0787	3.392	3.360	3.392	3.360	3.487	2,432,235	3.4193	1.90%
2001-03-27	0	1.050	1.040	1.050	1.040	1.110	7,378,000	7,983,960	1.0821	3.328	3.297	3.328	3.297	3.519	2,327,500	3.4303	-3.67%
2001-03-26	0	1.090	1.090	1.100	1.050	1.120	12,136,000	13,208,940	1.0884	3.455	3.455	3.487	3.328	3.550	3,828,482	3.4502	5.83%
2001-03-23	0	1.030	1.030	1.040	1.020	1.090	8,824,000	9,317,920	1.0560	3.265	3.265	3.297	3.233	3.455	2,783,663	3.3474	-2.83%
2001-03-22	0	1.060	1.050	1.060	1.050	1.140	9,296,000	10,097,780	1.0863	3.360	3.328	3.360	3.328	3.614	2,932,562	3.4433	-5.36%
2001-03-21	0	1.120	1.110	1.120	1.070	1.120	10,436,000	11,459,220	1.0980	3.550	3.519	3.550	3.392	3.550	3,292,192	3.4807	1.82%
2001-03-20	0	1.100	1.090	1.100	1.080	1.130	8,132,000	8,967,440	1.1027	3.487	3.455	3.487	3.424	3.582	2,565,361	3.4956	0.00%
2001-03-19	0	1.100	1.090	1.100	1.070	1.150	21,146,000	23,286,480	1.1012	3.487	3.455	3.487	3.392	3.645	6,670,822	3.4908	-4.35%
2001-03-16	0	1.150	1.150	1.160	1.150	1.180	11,517,000	13,370,240	1.1609	3.645	3.645	3.677	3.645	3.741	3,633,210	3.6800	-1.71%
2001-03-15	0	1.170	1.160	1.170	1.120	1.220	17,124,500	20,064,940	1.1717	3.709	3.677	3.709	3.550	3.867	5,402,179	3.7142	-2.50%
2001-03-14	0	1.200	1.200	1.210	1.200	1.290	12,159,000	15,119,280	1.2435	3.804	3.804	3.836	3.804	4.089	3,835,738	3.9417	-5.51%
2001-03-13	0	1.270	1.260	1.270	1.160	1.270	22,072,000	26,728,740	1.2110	4.026	3.994	4.026	3.677	4.026	6,962,942	3.8387	0.00%
2001-03-12	0	1.270	1.260	1.270	1.250	1.280	9,783,000	12,362,730	1.2637	4.026	3.994	4.026	3.962	4.058	3,086,193	4.0058	-3.05%
2001-03-09	0	1.310	1.300	1.310	1.310	1.350	10,575,000	14,054,780	1.3291	4.153	4.121	4.153	4.153	4.279	3,336,042	4.2130	-1.50%
2001-03-08	0	1.330	1.330	1.340	1.320	1.350	10,384,000	13,819,900	1.3309	4.216	4.216	4.248	4.184	4.279	3,275,788	4.2188	0.00%
2001-03-07	0	1.330	1.330	1.340	1.330	1.430	50,262,000	69,414,660	1.3811	4.216	4.216	4.248	4.216	4.533	15,855,899	4.3778	-1.48%
2001-03-06	0	1.350	1.340	1.350	1.290	1.360	35,614,000	46,908,720	1.3171	4.279	4.248	4.279	4.089	4.311	11,234,968	4.1752	5.47%
2001-03-05	0	1.280	1.270	1.290	1.250	1.390	20,996,000	27,151,320	1.2932	4.058	4.026	4.089	3.962	4.406	6,623,502	4.0992	-4.48%
2001-03-02	0	1.340	1.330	1.340	1.300	1.390	17,265,000	23,251,980	1.3468	4.248	4.216	4.248	4.121	4.406	5,446,502	4.2692	-2.19%
2001-03-01	0	1.370	1.370	1.380	1.270	1.560	51,384,000	72,832,080	1.4174	4.343	4.343	4.374	4.026	4.945	16,209,850	4.4931	-12.18%
2001-02-28	0	1.560	1.550	1.560	1.550	1.660	26,714,000	42,311,180	1.5839	4.945	4.913	4.945	4.913	5.262	8,427,330	5.0207	-5.45%
2001-02-27	0	1.650	1.640	1.650	1.640	1.710	20,680,000	34,367,160	1.6619	5.230	5.199	5.230	5.199	5.421	6,523,815	5.2680	-1.20%
2001-02-26	0	1.670	1.660	1.670	1.650	1.750	36,668,000	62,647,660	1.7085	5.294	5.262	5.294	5.230	5.547	11,567,468	5.4158	-3.47%
2001-02-23	0	1.730	1.730	1.740	1.710	1.800	32,828,000	57,034,100	1.7374	5.484	5.484	5.516	5.421	5.706	10,356,083	5.5073	-2.26%
2001-02-22	0	1.770	1.770	1.780	1.690	1.800	56,020,000	97,930,440	1.7481	5.611	5.611	5.642	5.357	5.706	17,672,346	5.5415	3.51%
2001-02-21	0	1.710	1.700	1.710	1.620	1.770	111,374,000	193,452,800	1.7370	5.421	5.389	5.421	5.135	5.611	35,134,592	5.5060	5.56%
2001-02-20	0	1.620	1.610	1.630	1.610	1.690	41,884,000	69,371,140	1.6563	5.135	5.104	5.167	5.104	5.357	13,212,933	5.2502	-1.22%
2001-02-19	0	1.640	1.630	1.640	1.600	1.650	6,056,000	9,808,620	1.6197	5.199	5.167	5.199	5.072	5.230	1,910,456	5.1342	0.00%
2001-02-16	0	1.640	1.620	1.630	1.610	1.640	8,424,000	13,682,140	1.6242	5.199	5.135	5.167	5.104	5.199	2,657,477	5.1485	1.86%
2001-02-15	0	1.610	1.600	1.610	1.600	1.640	6,314,000	10,224,760	1.6194	5.104	5.072	5.104	5.072	5.199	1,991,846	5.1333	0.00%
2001-02-14	0	1.610	1.610	1.620	1.610	1.660	16,662,000	27,180,500	1.6313	5.104	5.104	5.135	5.104	5.262	5,256,277	5.1711	-1.23%
2001-02-13	0	1.630	1.630	1.640	1.630	1.730	22,908,000	38,231,080	1.6689	5.167	5.167	5.199	5.167	5.484	7,226,671	5.2903	-4.12%
2001-02-12	0	1.700	1.700	1.710	1.600	1.700	27,120,000	44,853,716	1.6539	5.389	5.389	5.421	5.072	5.389	8,555,409	5.2427	4.29%
2001-02-09	0	1.630	1.620	1.630	1.600	1.670	12,285,868	20,178,089	1.6424	5.167	5.135	5.167	5.072	5.294	3,875,761	5.2062	1.24%
2001-02-08	0	1.610	1.610	1.620	1.580	1.620	8,480,000	13,564,540	1.5996	5.104	5.104	5.135	5.008	5.135	2,675,143	5.0706	1.26%
2001-02-07	0	1.590	1.580	1.590	1.580	1.640	14,262,000	22,803,680	1.5989	5.040	5.008	5.040	5.008	5.199	4,499,161	5.0684	-2.45%
2001-02-06	0	1.630	1.620	1.630	1.590	1.680	20,034,000	32,904,540	1.6424	5.167	5.135	5.167	5.040	5.325	6,320,025	5.2064	3.82%
2001-02-05	0	1.570	1.570	1.580	1.560	1.600	4,038,000	6,373,880	1.5785	4.977	4.977	5.008	4.945	5.072	1,273,847	5.0036	-2.48%
2001-02-02	0	1.610	1.600	1.610	1.570	1.630	8,741,000	13,970,617	1.5983	5.104	5.072	5.104	4.977	5.167	2,757,479	5.0664	2.55%
2001-02-01	0	1.570	1.570	1.580	1.520	1.600	10,236,000	16,145,400	1.5773	4.977	4.977	5.008	4.818	5.072	3,229,099	5.0000	0.64%
2001-01-31	0	1.560	1.560	1.570	1.560	1.620	10,322,000	16,297,240	1.5789	4.945	4.945	4.977	4.945	5.135	3,256,229	5.0049	-1.27%
2001-01-30	0	1.580	1.580	1.590	1.580	1.650	10,196,510	16,318,745	1.6004	5.008	5.008	5.040	5.008	5.230	3,216,641	5.0732	-3.66%
2001-01-29	0	1.640	1.630	1.640	1.630	1.730	6,322,000	10,455,540	1.6538	5.199	5.167	5.199	5.167	5.484	1,994,369	5.2425	-3.53%
2001-01-23	0	1.700	1.700	1.710	1.670	1.740	14,732,600	25,122,736	1.7052	5.389	5.389	5.421	5.294	5.516	4,647,619	5.4055	1.19%
2001-01-22	0	1.680	1.680	1.690	1.620	1.690	24,320,000	40,208,988	1.6533	5.325	5.325	5.357	5.135	5.357	7,672,107	5.2409	2.44%
2001-01-19	0	1.640	1.630	1.640	1.600	1.700	24,223,000	40,168,870	1.6583	5.199	5.167	5.199	5.072	5.389	7,641,507	5.2567	3.14%
2001-01-18	0	1.590	1.570	1.590	1.570	1.640	4,822,000	7,764,320	1.6102	5.040	4.977	5.040	4.977	5.199	1,521,172	5.1042	-0.62%
2001-01-17	0	1.600	1.600	1.610	1.600	1.680	5,158,000	8,474,220	1.6429	5.072	5.072	5.104	5.072	5.325	1,627,168	5.2080	-1.84%
2001-01-16	0	1.630	1.630	1.640	1.590	1.670	8,880,400	14,381,100	1.6194	5.167	5.167	5.199	5.040	5.294	2,801,455	5.1334	1.24%
2001-01-15	0	1.610	1.600	1.610	1.590	1.700	5,816,000	9,543,160	1.6408	5.104	5.072	5.104	5.040	5.389	1,834,744	5.2014	-4.73%
2001-01-12	0	1.690	1.690	1.700	1.680	1.740	9,178,000	15,623,200	1.7022	5.357	5.357	5.389	5.325	5.516	2,895,337	5.3960	0.00%
2001-01-11	0	1.690	1.690	1.700	1.680	1.850	8,966,000	15,765,700	1.7584	5.357	5.357	5.389	5.325	5.864	2,828,459	5.5740	-7.14%
2001-01-10	0	1.820	1.810	1.820	1.760	1.860	23,828,000	43,415,440	1.8220	5.769	5.738	5.769	5.579	5.896	7,516,899	5.7757	2.82%
2001-01-09	0	1.770	1.770	1.780	1.740	1.790	7,418,000	13,060,340	1.7606	5.611	5.611	5.642	5.516	5.674	2,340,119	5.5811	1.14%
2001-01-08	0	1.750	1.740	1.760	1.700	1.750	1,985,000	3,434,870	1.7304	5.547	5.516	5.579	5.389	5.547	626,198	5.4853	0.00%
2001-01-05	0	1.750	1.750	1.760	1.730	1.800	2,786,000	4,909,160	1.7621	5.547	5.547	5.579	5.484	5.706	878,885	5.5857	-2.23%
2001-01-04	0	1.790	1.780	1.790	1.780	1.830	7,196,000	12,880,400	1.7899	5.674	5.642	5.674	5.642	5.801	2,270,086	5.6740	2.87%
2001-01-03	0	1.740	1.740	1.750	1.720	1.770	2,368,000	4,132,040	1.7449	5.516	5.516	5.547	5.452	5.611	747,021	5.5314	-1.69%
2001-01-02	0	1.770	1.760	1.780	1.740	1.800	3,436,000	6,052,200	1.7614	5.611	5.579	5.642	5.516	5.706	1,083,938	5.5835	-0.56%
2000-12-29	0	1.780	1.780	1.790	1.750	1.830	4,718,000	8,453,560	1.7918	5.642	5.642	5.674	5.547	5.801	1,488,364	5.6798	0.56%
2000-12-28	0	1.770	1.760	1.770	1.760	1.790	1,914,000	3,391,880	1.7721	5.611	5.579	5.611	5.579	5.674	603,800	5.6176	1.14%
2000-12-27	0	1.750	1.750	1.760	1.730	1.790	6,854,960	12,075,693	1.7616	5.547	5.547	5.579	5.484	5.674	2,162,500	5.5841	3.55%
2000-12-22	0	1.690	1.690	1.700	1.610	1.700	9,520,000	15,817,500	1.6615	5.357	5.357	5.389	5.104	5.389	3,003,226	5.2668	6.29%
2000-12-21	0	1.590	1.580	1.590	1.560	1.720	18,973,000	30,387,450	1.6016	5.040	5.008	5.040	4.945	5.452	5,985,316	5.0770	-9.14%
2000-12-20	0	1.750	1.740	1.760	1.740	1.810	14,318,000	25,233,240	1.7623	5.547	5.516	5.579	5.516	5.738	4,516,827	5.5865	-5.91%
2000-12-19	0	1.860	1.850	1.860	1.840	1.910	9,407,000	17,641,640	1.8754	5.896	5.864	5.896	5.833	6.055	2,967,579	5.9448	-1.59%
2000-12-18	0	1.890	1.880	1.890	1.840	1.900	7,149,000	13,385,400	1.8723	5.991	5.959	5.991	5.833	6.023	2,255,259	5.9352	1.61%
2000-12-15	0	1.860	1.860	1.880	1.840	1.960	9,123,000	17,317,931	1.8983	5.896	5.896	5.959	5.833	6.213	2,877,987	6.0174	-6.53%
2000-12-14	0	1.990	1.980	1.990	1.950	2.025	10,612,000	21,189,300	1.9967	6.308	6.276	6.308	6.181	6.419	3,347,714	6.3295	1.02%
2000-12-13	0	1.970	1.970	1.980	1.950	1.990	3,974,835	7,814,027	1.9659	6.245	6.245	6.276	6.181	6.308	1,253,921	6.2317	-1.01%
2000-12-12	0	1.990	1.990	2.000	1.940	2.050	17,089,000	34,053,710	1.9927	6.308	6.308	6.340	6.150	6.498	5,390,980	6.3168	2.05%
2000-12-11	0	1.950	1.940	1.950	1.930	2.050	13,251,000	26,232,340	1.9796	6.181	6.150	6.181	6.118	6.498	4,180,226	6.2753	1.56%
2000-12-08	0	1.920	1.930	1.940	1.920	2.075	15,212,000	29,918,940	1.9668	6.086	6.118	6.150	6.086	6.578	4,798,853	6.2346	-6.34%
2000-12-07	0	2.050	2.025	2.050	1.990	2.100	10,214,000	20,729,550	2.0295	6.498	6.419	6.498	6.308	6.657	3,222,159	6.4334	-4.65%
2000-12-06	0	2.150	2.125	2.150	1.970	2.175	45,154,000	94,678,300	2.0968	6.815	6.736	6.815	6.245	6.895	14,244,504	6.6467	13.16%
2000-12-05	0	1.900	1.900	1.920	1.800	1.960	19,316,000	36,531,320	1.8912	6.023	6.023	6.086	5.706	6.213	6,093,521	5.9951	5.56%
2000-12-04	0	1.800	1.800	1.810	1.760	1.830	6,025,000	10,861,630	1.8028	5.706	5.706	5.738	5.579	5.801	1,900,676	5.7146	-1.10%
2000-12-01	0	1.820	1.820	1.830	1.760	1.870	11,652,000	21,220,620	1.8212	5.769	5.769	5.801	5.579	5.928	3,675,797	5.7731	3.41%
2000-11-30	0	1.760	1.760	1.790	1.740	1.840	15,148,000	26,953,180	1.7793	5.579	5.579	5.674	5.516	5.833	4,778,663	5.6403	-2.22%
2000-11-29	0	1.800	1.800	1.810	1.790	1.860	9,448,000	17,152,880	1.8155	5.706	5.706	5.738	5.674	5.896	2,980,513	5.7550	-3.23%
2000-11-28	0	1.860	1.850	1.860	1.850	1.990	10,166,000	19,472,120	1.9154	5.896	5.864	5.896	5.864	6.308	3,207,017	6.0717	-5.10%
2000-11-27	0	1.960	1.960	1.970	1.920	2.025	11,258,000	22,313,550	1.9820	6.213	6.213	6.245	6.086	6.419	3,551,504	6.2828	0.51%
2000-11-24	0	1.950	1.950	1.960	1.890	1.980	14,980,000	29,226,940	1.9511	6.181	6.181	6.213	5.991	6.276	4,725,665	6.1847	0.52%
2000-11-23	0	1.940	1.940	1.950	1.800	1.950	12,044,000	23,019,080	1.9112	6.150	6.150	6.181	5.706	6.181	3,799,460	6.0585	4.86%
2000-11-22	0	1.850	1.850	1.870	1.830	1.980	31,374,000	59,849,320	1.9076	5.864	5.864	5.928	5.801	6.276	9,897,397	6.0470	-4.15%
2000-11-21	0	1.930	1.920	1.930	1.700	1.930	17,190,000	31,692,480	1.8437	6.118	6.086	6.118	5.389	6.118	5,422,842	5.8443	8.43%
2000-11-20	0	1.780	1.770	1.780	1.770	1.850	15,548,000	28,159,660	1.8111	5.642	5.611	5.642	5.611	5.864	4,904,849	5.7412	-3.26%
2000-11-17	0	1.840	1.820	1.830	1.810	1.890	17,861,000	32,836,782	1.8385	5.833	5.769	5.801	5.738	5.991	5,634,519	5.8278	-2.13%
2000-11-16	0	1.880	1.880	1.890	1.830	1.960	9,566,000	18,297,930	1.9128	5.959	5.959	5.991	5.801	6.213	3,017,738	6.0635	-1.57%
2000-11-15	0	1.910	1.910	1.920	1.900	2.125	19,028,000	38,449,700	2.0207	6.055	6.055	6.086	6.023	6.736	6,002,667	6.4054	-5.68%
2000-11-14	0	2.025	2.000	2.025	1.850	2.050	32,367,000	63,287,280	1.9553	6.419	6.340	6.419	5.864	6.498	10,210,654	6.1982	8.29%
2000-11-13	0	1.870	1.860	1.870	1.860	2.050	29,036,000	57,061,210	1.9652	5.928	5.896	5.928	5.896	6.498	9,159,840	6.2295	-12.00%
2000-11-10	0	2.125	2.100	2.125	1.950	2.125	41,634,000	85,366,880	2.0504	6.736	6.657	6.736	6.181	6.736	13,134,067	6.4997	8.97%
2000-11-09	0	1.950	1.950	1.960	1.810	2.000	26,794,000	51,927,220	1.9380	6.181	6.181	6.213	5.738	6.340	8,452,568	6.1434	3.17%
2000-11-08	0	1.890	1.890	1.900	1.840	2.075	54,049,000	106,892,480	1.9777	5.991	5.991	6.023	5.833	6.578	17,050,564	6.2691	0.53%
2000-11-07	0	1.880	1.870	1.880	1.810	1.910	30,776,000	57,565,540	1.8705	5.959	5.928	5.959	5.738	6.055	9,708,749	5.9292	4.44%
2000-11-06	0	1.800	1.780	1.790	1.780	1.960	40,158,000	74,577,020	1.8571	5.706	5.642	5.674	5.642	6.213	12,668,441	5.8868	-5.76%
2000-11-03	0	1.910	1.910	1.920	1.590	1.930	63,202,000	109,233,460	1.7283	6.055	6.055	6.086	5.040	6.118	19,938,015	5.4787	23.23%
2000-11-02	0	1.550	1.550	1.560	1.400	1.580	48,960,000	73,497,180	1.5012	4.913	4.913	4.945	4.438	5.008	15,445,163	4.7586	10.71%
2000-11-01	0	1.400	1.390	1.400	1.290	1.410	31,638,000	43,182,858	1.3649	4.438	4.406	4.438	4.089	4.470	9,980,680	4.3266	10.24%
2000-10-31	0	1.270	1.270	1.290	1.240	1.320	19,018,000	24,396,380	1.2828	4.026	4.026	4.089	3.931	4.184	5,999,512	4.0664	-3.05%
2000-10-30	0	1.310	1.310	1.320	1.300	1.380	3,732,000	4,948,100	1.3259	4.153	4.153	4.184	4.121	4.374	1,177,315	4.2029	-4.38%
2000-10-27	0	1.370	1.360	1.370	1.350	1.410	2,420,000	3,311,860	1.3685	4.343	4.311	4.343	4.279	4.470	763,425	4.3382	-2.14%
2000-10-26	0	1.400	1.400	1.410	1.350	1.410	1,700,000	2,360,620	1.3886	4.438	4.438	4.470	4.279	4.470	536,290	4.4018	2.19%
2000-10-25	0	1.370	1.370	1.380	1.370	1.400	2,530,000	3,503,420	1.3848	4.343	4.343	4.374	4.343	4.438	798,126	4.3896	-0.72%
2000-10-24	0	1.380	1.380	1.400	1.360	1.410	5,397,000	7,465,790	1.3833	4.374	4.374	4.438	4.311	4.470	1,702,564	4.3850	-1.43%
2000-10-23	0	1.400	1.390	1.410	1.380	1.460	6,868,000	9,778,000	1.4237	4.438	4.406	4.470	4.374	4.628	2,166,613	4.5130	0.72%
2000-10-20	0	1.390	1.390	1.400	1.380	1.450	5,056,000	7,124,640	1.4091	4.406	4.406	4.438	4.374	4.596	1,594,991	4.4669	2.21%
2000-10-19	0	1.360	1.340	1.360	1.320	1.390	4,236,000	5,711,540	1.3483	4.311	4.248	4.311	4.184	4.406	1,336,309	4.2741	-2.86%
2000-10-18	0	1.400	1.400	1.410	1.370	1.440	2,052,000	2,876,000	1.4016	4.438	4.438	4.470	4.343	4.565	647,334	4.4428	-4.11%
2000-10-17	0	1.460	1.450	1.470	1.410	1.490	3,505,000	5,103,860	1.4562	4.628	4.596	4.660	4.470	4.723	1,105,705	4.6159	-2.01%
2000-10-16	0	1.490	1.490	1.500	1.450	1.560	7,938,000	11,837,880	1.4913	4.723	4.723	4.755	4.596	4.945	2,504,161	4.7273	0.68%
2000-10-13	0	1.480	1.470	1.480	1.300	1.490	7,645,000	10,721,080	1.4024	4.691	4.660	4.691	4.121	4.723	2,411,729	4.4454	2.07%
2000-10-12	0	1.450	1.440	1.460	1.410	1.480	4,094,000	5,875,320	1.4351	4.596	4.565	4.628	4.470	4.691	1,291,513	4.5492	-2.03%
2000-10-11	0	1.480	1.450	1.480	1.450	1.500	6,892,000	10,186,440	1.4780	4.691	4.596	4.691	4.596	4.755	2,174,184	4.6852	-1.99%
2000-10-10	0	1.510	1.510	1.520	1.490	1.540	1,560,000	2,356,220	1.5104	4.787	4.787	4.818	4.723	4.882	492,125	4.7878	0.00%
2000-10-09	0	1.510	1.500	1.510	1.480	1.620	1,854,000	2,854,384	1.5396	4.787	4.755	4.787	4.691	5.135	584,872	4.8804	-7.93%
2000-10-05	0	1.640	1.620	1.650	1.600	1.650	3,100,000	5,019,760	1.6193	5.199	5.135	5.230	5.072	5.230	977,941	5.1330	1.86%
2000-10-04	0	1.610	1.610	1.620	1.600	1.680	6,929,000	11,259,900	1.6250	5.104	5.104	5.135	5.072	5.325	2,185,857	5.1513	-3.59%
2000-10-03	0	1.670	1.660	1.670	1.590	1.680	3,776,000	6,207,140	1.6438	5.294	5.262	5.294	5.040	5.325	1,191,196	5.2108	1.21%
2000-09-29	0	1.650	1.650	1.660	1.640	1.720	22,667,141	37,955,406	1.6745	5.230	5.230	5.262	5.199	5.452	7,150,688	5.3079	1.23%
2000-09-28	0	1.630	1.630	1.640	1.460	1.670	20,268,000	32,215,544	1.5895	5.167	5.167	5.199	4.628	5.294	6,393,843	5.0385	11.64%
2000-09-27	0	1.460	1.450	1.460	1.360	1.490	11,128,000	16,103,620	1.4471	4.628	4.596	4.628	4.311	4.723	3,510,494	4.5873	1.39%
2000-09-26	0	1.440	1.430	1.450	1.420	1.560	6,338,000	9,417,740	1.4859	4.565	4.533	4.596	4.501	4.945	1,999,417	4.7102	-2.04%
2000-09-25	0	1.470	1.470	1.480	1.450	1.550	8,752,000	13,050,040	1.4911	4.660	4.660	4.691	4.596	4.913	2,760,949	4.7266	-2.00%
2000-09-22	0	1.500	1.480	1.500	1.350	1.570	13,347,237	19,780,625	1.4820	4.755	4.691	4.755	4.279	4.977	4,210,585	4.6978	2.04%
2000-09-21	0	1.470	1.470	1.490	1.410	1.660	12,222,000	18,056,340	1.4774	4.660	4.660	4.723	4.470	5.262	3,855,612	4.6831	-10.91%
2000-09-20	0	1.650	1.600	1.660	1.590	1.700	17,234,000	28,045,460	1.6273	5.230	5.072	5.262	5.040	5.389	5,436,723	5.1585	3.12%
2000-09-19	0	1.600	-	1.560	1.560	1.750	18,858,000	31,996,140	1.6967	5.072	-	4.945	4.945	5.547	5,949,038	5.3784	-9.09%
2000-09-18	0	1.760	1.760	1.770	1.750	1.810	10,414,000	18,528,980	1.7792	5.579	5.579	5.611	5.547	5.738	3,285,252	5.6400	-3.83%
2000-09-15	0	1.830	1.820	1.840	1.800	1.890	8,610,000	15,975,440	1.8555	5.801	5.769	5.833	5.706	5.991	2,716,153	5.8816	0.00%
2000-09-14	0	1.830	1.810	1.820	1.790	2.025	16,728,000	31,329,830	1.8729	5.801	5.738	5.769	5.674	6.419	5,277,097	5.9369	-8.50%
2000-09-12	0	2.000	2.000	2.050	1.980	2.050	10,232,000	20,450,390	1.9987	6.340	6.340	6.498	6.276	6.498	3,227,837	6.3356	-1.23%
2000-09-11	0	2.025	2.025	2.050	2.000	2.050	9,380,000	18,997,000	2.0253	6.419	6.419	6.498	6.340	6.498	2,959,061	6.4199	-2.41%
2000-09-08	0	2.075	2.050	2.075	2.050	2.175	9,536,000	19,954,400	2.0925	6.578	6.498	6.578	6.498	6.895	3,008,274	6.6332	-2.35%
2000-09-07	0	2.125	2.125	2.150	2.125	2.175	3,582,000	7,657,350	2.1377	6.736	6.736	6.815	6.736	6.895	1,129,995	6.7764	-3.41%
2000-09-06	0	2.200	2.175	2.200	2.150	2.250	10,978,000	23,970,600	2.1835	6.974	6.895	6.974	6.815	7.132	3,463,174	6.9216	-2.22%
2000-09-05	0	2.250	2.225	2.250	2.200	2.300	10,230,400	22,956,970	2.2440	7.132	7.053	7.132	6.974	7.291	3,227,332	7.1133	3.45%
2000-09-04	0	2.175	2.175	2.200	2.150	2.250	6,659,000	14,612,371	2.1944	6.895	6.895	6.974	6.815	7.132	2,100,681	6.9560	-1.14%
2000-09-01	0	2.200	2.175	2.200	2.150	2.325	16,084,000	36,142,650	2.2471	6.974	6.895	6.974	6.815	7.370	5,073,938	7.1232	-1.12%
2000-08-31	0	2.225	2.200	2.225	2.200	2.425	17,414,000	39,971,800	2.2954	7.053	6.974	7.053	6.974	7.687	5,493,506	7.2762	-9.18%
2000-08-30	0	2.450	2.425	2.450	2.175	2.450	53,872,000	125,528,650	2.3301	7.766	7.687	7.766	6.895	7.766	16,994,727	7.3863	11.36%
2000-08-29	0	2.200	2.175	2.200	2.100	2.225	18,650,000	40,216,150	2.1564	6.974	6.895	6.974	6.657	7.053	5,883,421	6.8355	6.02%
2000-08-28	0	2.075	2.075	2.100	2.050	2.150	7,170,000	15,077,150	2.1028	6.578	6.578	6.657	6.498	6.815	2,261,884	6.6657	-1.19%
2000-08-25	0	2.100	2.075	2.100	2.050	2.200	12,560,800	26,409,932	2.1026	6.657	6.578	6.657	6.498	6.974	3,962,492	6.6650	1.20%
2000-08-24	0	2.075	2.075	2.100	2.025	2.100	8,765,000	18,142,100	2.0698	6.578	6.578	6.657	6.419	6.657	2,765,050	6.5612	2.47%
2000-08-23	0	2.025	2.025	2.050	2.000	2.150	8,778,000	18,024,100	2.0533	6.419	6.419	6.498	6.340	6.815	2,769,151	6.5089	-5.81%
2000-08-22	0	2.150	2.150	2.175	2.100	2.225	9,180,000	19,815,400	2.1585	6.815	6.815	6.895	6.657	7.053	2,895,968	6.8424	-1.15%
2000-08-21	0	2.175	2.175	2.200	2.025	2.200	14,334,000	30,739,000	2.1445	6.895	6.895	6.974	6.419	6.974	4,521,874	6.7978	7.41%
2000-08-18	0	2.025	2.025	2.050	2.000	2.075	9,048,000	18,445,400	2.0386	6.419	6.419	6.498	6.340	6.578	2,854,327	6.4623	0.00%
2000-08-17	0	2.025	2.000	2.025	1.990	2.100	20,314,000	41,142,030	2.0253	6.419	6.340	6.419	6.308	6.657	6,408,355	6.4201	-1.22%
2000-08-16	0	2.050	2.050	2.075	2.000	2.100	21,324,000	43,569,400	2.0432	6.498	6.498	6.578	6.340	6.657	6,726,974	6.4768	-1.20%
2000-08-15	0	2.075	2.050	2.075	2.075	2.275	10,174,000	21,615,750	2.1246	6.578	6.498	6.578	6.578	7.212	3,209,540	6.7348	-5.68%
2000-08-14	0	2.200	2.175	2.200	2.150	2.250	6,226,000	13,590,700	2.1829	6.974	6.895	6.974	6.815	7.132	1,964,085	6.9196	-1.12%
2000-08-11	0	2.225	2.225	2.250	2.225	2.425	15,770,000	36,065,250	2.2870	7.053	7.053	7.132	7.053	7.687	4,974,882	7.2495	-7.29%
2000-08-10	0	2.400	2.400	2.425	2.400	2.525	21,116,000	52,048,350	2.4649	7.608	7.608	7.687	7.608	8.004	6,661,358	7.8135	-1.03%
2000-08-09	0	2.425	2.400	2.425	2.200	2.450	30,230,000	71,846,300	2.3767	7.687	7.608	7.687	6.974	7.766	9,536,505	7.5338	11.49%
2000-08-08	0	2.175	2.175	2.200	2.075	2.225	15,600,000	33,669,700	2.1583	6.895	6.895	6.974	6.578	7.053	4,921,253	6.8417	4.82%
2000-08-07	0	2.075	2.075	2.100	2.050	2.150	7,068,000	14,922,900	2.1113	6.578	6.578	6.657	6.498	6.815	2,229,706	6.6928	1.22%
2000-08-04	0	2.050	2.050	2.075	2.025	2.250	11,728,740	24,478,063	2.0870	6.498	6.498	6.578	6.419	7.132	3,700,006	6.6157	-5.75%
2000-08-03	0	2.175	2.150	2.175	1.990	2.200	11,461,000	24,118,028	2.1044	6.895	6.815	6.895	6.308	6.974	3,615,544	6.6707	8.75%
2000-08-02	0	2.000	1.980	1.990	1.980	2.250	15,742,000	32,943,480	2.0927	6.340	6.276	6.308	6.276	7.132	4,966,049	6.6337	-8.05%
2000-08-01	0	2.175	2.175	2.200	2.150	2.375	9,282,000	21,366,800	2.3020	6.895	6.895	6.974	6.815	7.529	2,928,146	7.2970	-5.43%
2000-07-31	0	2.300	2.300	2.325	2.100	2.325	15,908,000	35,480,450	2.2304	7.291	7.291	7.370	6.657	7.370	5,018,416	7.0700	-4.17%
2000-07-28	0	2.400	2.375	2.400	2.325	2.525	20,934,000	50,601,888	2.4172	7.608	7.529	7.608	7.370	8.004	6,603,943	7.6624	-7.69%
2000-07-27	0	2.600	2.575	2.600	2.575	2.775	11,588,000	30,643,100	2.6444	8.242	8.163	8.242	8.163	8.797	3,655,608	8.3825	-6.31%
2000-07-26	0	2.775	2.750	2.775	2.625	2.775	16,026,000	43,536,700	2.7166	8.797	8.717	8.797	8.321	8.797	5,055,641	8.6115	4.72%
2000-07-25	0	2.650	2.625	2.650	2.625	2.775	15,916,000	42,402,800	2.6642	8.400	8.321	8.400	8.321	8.797	5,020,940	8.4452	-3.64%
2000-07-24	0	2.750	2.750	2.775	2.725	2.850	7,971,500	22,199,375	2.7848	8.717	8.717	8.797	8.638	9.034	2,514,729	8.8277	-1.79%
2000-07-21	0	2.800	2.775	2.800	2.700	2.850	19,232,000	53,443,800	2.7789	8.876	8.797	8.876	8.559	9.034	6,067,022	8.8089	5.66%
2000-07-20	0	2.650	2.625	2.650	2.600	2.750	13,321,000	35,663,350	2.6772	8.400	8.321	8.400	8.242	8.717	4,202,308	8.4866	-0.93%
2000-07-19	0	2.675	2.675	2.700	2.675	2.850	24,039,000	66,117,900	2.7504	8.480	8.480	8.559	8.480	9.034	7,583,462	8.7187	-3.60%
2000-07-18	0	2.775	2.750	2.775	2.750	2.900	9,668,000	27,206,580	2.8141	8.797	8.717	8.797	8.717	9.193	3,049,915	8.9204	-4.31%
2000-07-17	0	2.900	2.875	2.900	2.825	2.975	10,190,740	29,170,359	2.8624	9.193	9.114	9.193	8.955	9.431	3,214,821	9.0737	0.00%
2000-07-14	0	2.900	2.875	2.900	2.850	3.075	17,392,000	51,168,590	2.9421	9.193	9.114	9.193	9.034	9.748	5,486,566	9.3262	-4.92%
2000-07-13	0	3.050	3.025	3.050	3.025	3.200	25,090,000	78,012,100	3.1093	9.668	9.589	9.668	9.589	10.14	7,915,015	9.8562	-2.40%
2000-07-12	0	3.125	3.100	3.125	3.025	3.200	22,748,000	70,755,400	3.1104	9.906	9.827	9.906	9.589	10.14	7,176,196	9.8597	-0.79%
2000-07-11	0	3.150	3.150	3.175	2.950	3.175	23,474,000	71,576,650	3.0492	9.985	9.985	10.06	9.351	10.06	7,405,224	9.6657	5.00%
2000-07-10	0	3.000	3.000	3.025	2.925	3.050	11,483,500	34,211,413	2.9792	9.510	9.510	9.589	9.272	9.668	3,622,642	9.4438	1.69%
2000-07-07	0	2.950	2.950	2.975	2.900	3.025	20,642,000	61,372,800	2.9732	9.351	9.351	9.431	9.193	9.589	6,511,827	9.4248	0.85%
2000-07-06	0	2.925	2.900	2.925	2.800	2.950	26,169,000	76,040,390	2.9057	9.272	9.193	9.272	8.876	9.351	8,255,402	9.2110	2.63%
2000-07-05	0	2.850	2.850	2.875	2.675	2.875	15,498,000	42,960,700	2.7720	9.034	9.034	9.114	8.480	9.114	4,889,076	8.7871	6.54%
2000-07-04	0	2.675	2.675	2.700	2.675	2.800	5,921,800	16,164,740	2.7297	8.480	8.480	8.559	8.480	8.876	1,868,120	8.6529	-2.73%
2000-07-03	0	2.750	2.750	2.775	2.750	2.850	4,906,000	13,701,900	2.7929	8.717	8.717	8.797	8.717	9.034	1,547,671	8.8532	-3.51%
2000-06-30	0	2.850	2.825	2.850	2.650	2.875	5,056,000	14,003,800	2.7697	9.034	8.955	9.034	8.400	9.114	1,594,991	8.7799	3.64%
2000-06-29	0	2.750	2.750	2.800	2.725	2.950	7,219,000	20,616,150	2.8558	8.717	8.717	8.876	8.638	9.351	2,277,341	9.0527	-4.35%
2000-06-28	0	2.875	2.875	2.900	2.775	2.900	5,855,000	16,756,850	2.8620	9.114	9.114	9.193	8.797	9.193	1,847,047	9.0722	0.00%
2000-06-27	0	2.875	2.875	2.900	2.850	3.025	6,150,000	18,005,550	2.9277	9.114	9.114	9.193	9.034	9.589	1,940,109	9.2807	-4.17%
2000-06-26	0	3.000	2.975	3.000	2.900	3.000	5,368,000	15,862,340	2.9550	9.510	9.431	9.510	9.193	9.510	1,693,416	9.3671	2.56%
2000-06-23	0	2.925	2.900	2.950	2.850	2.975	13,162,000	38,272,150	2.9078	9.272	9.193	9.351	9.034	9.431	4,152,150	9.2174	0.00%
2000-06-22	0	2.925	2.900	2.925	2.900	3.125	19,838,400	58,782,620	2.9631	9.272	9.193	9.272	9.193	9.906	6,258,320	9.3927	-4.88%
2000-06-21	0	3.075	3.050	3.075	2.850	3.150	12,054,000	36,843,550	3.0565	9.748	9.668	9.748	9.034	9.985	3,802,614	9.6890	-2.38%
2000-06-20	0	3.150	3.150	3.175	3.125	3.300	7,840,000	25,078,650	3.1988	9.985	9.985	10.06	9.906	10.46	2,473,245	10.140	-1.56%
2000-06-19	0	3.200	3.175	3.200	3.175	3.275	9,146,000	29,454,400	3.2205	10.14	10.06	10.14	10.06	10.38	2,885,242	10.209	-3.03%
2000-06-16	0	3.300	3.300	3.325	3.275	3.425	17,818,000	59,727,400	3.3521	10.46	10.46	10.54	10.38	10.86	5,620,954	10.626	0.76%
2000-06-15	0	3.275	3.275	3.300	3.250	3.400	10,954,000	36,202,700	3.3050	10.38	10.38	10.46	10.30	10.78	3,455,603	10.477	0.00%
2000-06-14	0	3.275	3.275	3.325	3.250	3.450	21,924,000	73,116,242	3.3350	10.38	10.38	10.54	10.30	10.94	6,916,253	10.572	0.00%
2000-06-13	0	3.275	3.275	3.300	3.225	3.500	124,942,000	420,673,040	3.3669	10.38	10.38	10.46	10.22	11.09	39,414,820	10.673	-10.88%
2000-06-12	0	3.675	3.675	3.700	3.675	3.775	6,866,000	25,497,300	3.7136	11.65	11.65	11.73	11.65	11.97	2,165,982	11.772	2.08%
2000-06-09	0	3.600	3.575	3.625	3.575	3.850	14,861,000	55,253,524	3.7180	11.41	11.33	11.49	11.33	12.20	4,688,124	11.786	-4.64%
2000-06-08	0	3.775	3.750	3.775	3.550	3.825	26,528,000	98,639,566	3.7183	11.97	11.89	11.97	11.25	12.12	8,368,654	11.787	6.34%
2000-06-07	0	3.550	3.525	3.550	3.475	3.625	15,415,000	54,512,925	3.5364	11.25	11.17	11.25	11.02	11.49	4,862,892	11.210	0.71%
2000-06-05	0	3.525	3.500	3.525	3.475	3.650	24,518,000	87,091,064	3.5521	11.17	11.09	11.17	11.02	11.57	7,734,569	11.260	4.44%
2000-06-02	0	3.375	3.350	3.375	3.350	3.575	21,304,000	73,769,200	3.4627	10.70	10.62	10.70	10.62	11.33	6,720,665	10.976	0.00%
2000-06-01	0	3.375	3.350	3.375	3.200	3.475	12,632,000	42,447,170	3.3603	10.70	10.62	10.70	10.14	11.02	3,984,953	10.652	5.47%
2000-05-31	0	3.200	3.200	3.225	3.175	3.450	14,030,000	45,906,950	3.2721	10.14	10.14	10.22	10.06	10.94	4,425,973	10.372	-1.54%
2000-05-30	0	3.250	3.225	3.250	3.075	3.400	7,976,000	25,779,300	3.2321	10.30	10.22	10.30	9.748	10.78	2,516,148	10.246	-3.70%
2000-05-29	0	3.375	3.350	3.375	2.975	3.425	23,148,000	74,838,958	3.2331	10.70	10.62	10.70	9.431	10.86	7,302,382	10.249	8.00%
2000-05-26	0	3.125	3.100	3.125	2.575	3.125	41,223,000	119,928,250	2.9093	9.906	9.827	9.906	8.163	9.906	13,004,411	9.2221	14.68%
2000-05-25	0	2.725	2.700	2.725	2.675	3.375	43,082,000	127,908,328	2.9690	8.638	8.559	8.638	8.480	10.70	13,590,860	9.4113	-16.79%
2000-05-24	0	3.275	3.275	3.300	3.175	3.425	14,666,000	48,728,750	3.3226	10.38	10.38	10.46	10.06	10.86	4,626,609	10.532	-0.76%
2000-05-23	0	3.300	3.275	3.300	3.150	3.475	18,892,000	63,019,800	3.3358	10.46	10.38	10.46	9.985	11.02	5,959,764	10.574	-1.49%
2000-05-22	0	3.350	3.325	3.350	2.950	3.375	31,802,000	103,789,750	3.2636	10.62	10.54	10.62	9.351	10.70	10,032,416	10.345	5.51%
2000-05-19	0	3.175	3.175	3.200	3.150	3.500	50,271,580	165,867,871	3.2994	10.06	10.06	10.14	9.985	11.09	15,858,921	10.459	-9.29%
2000-05-18	0	3.500	3.475	3.500	3.375	3.900	57,264,000	209,729,945	3.6625	11.09	11.02	11.09	10.70	12.36	18,064,784	11.610	-11.95%
2000-05-17	0	3.975	3.950	3.975	3.875	4.425	43,048,000	179,421,000	4.1679	12.60	12.52	12.60	12.28	14.03	13,580,135	13.212	-4.79%
2000-05-16	0	4.175	4.150	4.175	4.100	4.400	28,339,600	119,840,828	4.2287	13.23	13.16	13.23	13.00	13.95	8,940,150	13.405	-2.34%
2000-05-15	0	4.275	4.250	4.275	4.200	4.550	14,284,166	62,276,622	4.3598	13.55	13.47	13.55	13.31	14.42	4,506,154	13.820	-5.52%
2000-05-12	0	4.525	4.500	4.525	4.325	4.625	4,934,000	22,153,760	4.4900	14.34	14.26	14.34	13.71	14.66	1,556,504	14.233	-0.55%
2000-05-10	0	4.550	4.550	4.575	4.500	4.600	2,354,000	10,702,950	4.5467	14.42	14.42	14.50	14.26	14.58	742,604	14.413	-2.15%
2000-05-09	0	4.650	4.625	4.675	4.575	4.650	5,724,000	26,391,850	4.6107	14.74	14.66	14.82	14.50	14.74	1,805,721	14.616	-1.06%
2000-05-08	0	4.700	4.700	4.725	4.625	4.775	6,069,000	28,527,275	4.7005	14.90	14.90	14.98	14.66	15.14	1,914,557	14.900	0.53%
2000-05-05	0	4.675	4.675	4.700	4.575	4.700	5,224,000	24,350,050	4.6612	14.82	14.82	14.90	14.50	14.90	1,647,989	14.776	2.75%
2000-05-04	0	4.550	4.600	4.625	4.425	4.850	13,012,000	60,096,950	4.6186	14.42	14.58	14.66	14.03	15.37	4,104,830	14.641	-7.61%
2000-05-03	0	4.925	4.875	4.925	4.800	4.975	7,340,000	35,865,380	4.8863	15.61	15.45	15.61	15.22	15.77	2,315,513	15.489	-2.48%
2000-05-02	0	5.050	5.050	5.100	4.725	5.100	11,838,000	58,663,006	4.9555	16.01	16.01	16.17	14.98	16.17	3,734,474	15.709	7.45%
2000-04-28	0	4.700	4.675	4.700	4.600	5.000	8,983,000	42,599,700	4.7423	14.90	14.82	14.90	14.58	15.85	2,833,822	15.033	-3.09%
2000-04-27	0	4.850	4.825	4.850	4.700	4.950	5,538,000	27,074,150	4.8888	15.37	15.29	15.37	14.90	15.69	1,747,045	15.497	0.00%
2000-04-26	0	4.850	4.825	4.850	4.600	4.900	9,582,000	45,168,550	4.7139	15.37	15.29	15.37	14.58	15.53	3,022,785	14.943	8.99%
2000-04-25	0	4.450	4.450	4.475	4.200	4.550	7,954,000	35,024,779	4.4034	14.11	14.11	14.19	13.31	14.42	2,509,208	13.958	1.14%
2000-04-20	0	4.400	4.375	4.400	4.050	4.400	6,960,000	29,519,900	4.2414	13.95	13.87	13.95	12.84	13.95	2,195,636	13.445	0.00%
2000-04-19	0	4.400	4.350	4.375	4.375	4.725	27,223,000	123,864,050	4.5500	13.95	13.79	13.87	13.87	14.98	8,587,902	14.423	4.14%
2000-04-18	0	4.225	4.200	4.225	4.100	4.600	19,492,000	86,591,250	4.4424	13.39	13.31	13.39	13.00	14.58	6,149,043	14.082	3.05%
2000-04-17	0	4.100	4.075	4.100	3.900	4.400	18,893,000	78,199,680	4.1391	13.00	12.92	13.00	12.36	13.95	5,960,079	13.121	-17.59%
2000-04-14	0	4.975	4.950	4.975	4.925	5.150	12,477,000	62,588,750	5.0163	15.77	15.69	15.77	15.61	16.33	3,936,056	15.901	-4.33%
2000-04-13	0	5.200	5.200	5.250	5.150	5.550	22,780,000	121,196,774	5.3203	16.48	16.48	16.64	16.33	17.59	7,186,291	16.865	-10.34%
2000-04-12	0	5.800	5.850	5.900	5.650	6.100	12,828,000	75,092,200	5.8538	18.39	18.54	18.70	17.91	19.34	4,046,784	18.556	-1.69%
2000-04-11	0	5.900	5.850	5.900	5.400	6.150	11,742,000	69,034,200	5.8793	18.70	18.54	18.70	17.12	19.50	3,704,189	18.637	0.85%
2000-04-10	0	5.850	5.800	5.900	5.600	5.900	9,136,000	52,500,340	5.7465	18.54	18.39	18.70	17.75	18.70	2,882,088	18.216	5.41%
2000-04-07	0	5.550	5.600	5.650	5.300	5.750	10,674,000	59,230,540	5.5490	17.59	17.75	17.91	16.80	18.23	3,367,273	17.590	9.90%
2000-04-06	0	5.050	5.050	5.100	4.650	5.200	14,756,000	73,973,744	5.0131	16.01	16.01	16.17	14.74	16.48	4,655,001	15.891	8.60%
2000-04-05	0	4.650	4.650	4.675	4.425	5.300	17,758,000	87,806,826	4.9446	14.74	14.74	14.82	14.03	16.80	5,602,026	15.674	-18.42%
2000-04-03	0	5.700	5.600	5.700	5.500	6.050	10,248,000	58,706,050	5.7285	18.07	17.75	18.07	17.43	19.18	3,232,885	18.159	-2.56%
2000-03-31	0	5.850	5.800	5.850	5.750	6.450	14,804,000	91,286,666	6.1664	18.54	18.39	18.54	18.23	20.45	4,670,143	19.547	-9.30%
2000-03-30	0	6.450	6.400	6.450	6.300	6.850	13,133,000	86,056,500	6.5527	20.45	20.29	20.45	19.97	21.71	4,143,001	20.772	-2.27%
2000-03-29	0	6.600	6.600	6.650	6.200	6.850	7,274,000	48,076,548	6.6094	20.92	20.92	21.08	19.65	21.71	2,294,692	20.951	0.00%
2000-03-28	0	6.600	6.550	6.600	6.500	7.200	8,641,000	58,876,800	6.8137	20.92	20.76	20.92	20.60	22.82	2,725,933	21.599	-8.97%
2000-03-27	0	7.250	7.200	7.250	6.850	7.450	16,081,700	115,550,758	7.1852	22.98	22.82	22.98	21.71	23.62	5,073,212	22.777	0.00%
2000-03-24	0	7.250	7.200	7.250	6.750	7.550	33,032,000	239,589,020	7.2532	22.98	22.82	22.98	21.40	23.93	10,420,438	22.992	7.41%
2000-03-23	0	6.750	6.700	6.750	6.350	6.800	19,606,000	128,703,200	6.5645	21.40	21.24	21.40	20.13	21.56	6,185,006	20.809	8.00%
2000-03-22	0	6.250	6.250	6.300	6.000	6.450	15,554,620	97,074,570	6.2409	19.81	19.81	19.97	19.02	20.45	4,906,937	19.783	4.17%
2000-03-21	0	6.000	6.000	6.050	5.800	6.500	26,396,000	162,722,300	6.1647	19.02	19.02	19.18	18.39	20.60	8,327,012	19.541	0.84%
2000-03-20	0	5.950	5.900	5.950	5.000	6.050	24,533,000	139,143,250	5.6717	18.86	18.70	18.86	15.85	19.18	7,739,301	17.979	14.42%
2000-03-17	0	5.200	5.150	5.200	5.000	5.600	11,100,000	57,994,000	5.2247	16.48	16.33	16.48	15.85	17.75	3,501,661	16.562	1.96%
2000-03-16	0	5.100	5.050	5.100	5.050	5.900	8,516,000	45,850,750	5.3841	16.17	16.01	16.17	16.01	18.70	2,686,499	17.067	-12.07%
2000-03-15	0	5.800	5.750	5.800	5.400	6.050	12,223,000	71,523,900	5.8516	18.39	18.23	18.39	17.12	19.18	3,855,928	18.549	0.87%
2000-03-14	0	5.750	5.650	5.750	4.975	5.850	13,022,000	70,209,100	5.3916	18.23	17.91	18.23	15.77	18.54	4,107,984	17.091	4.55%
2000-03-13	0	5.500	5.450	5.500	5.350	5.950	16,420,000	93,676,574	5.7050	17.43	17.28	17.43	16.96	18.86	5,179,934	18.085	-3.51%
2000-03-10	0	5.700	5.650	5.700	5.600	7.050	29,300,000	186,473,472	6.3643	18.07	17.91	18.07	17.75	22.35	9,243,123	20.174	-11.63%
2000-03-09	0	6.450	6.350	6.400	5.700	6.700	43,408,000	271,567,340	6.2562	20.45	20.13	20.29	18.07	21.24	13,693,702	19.832	9.32%
2000-03-08	0	5.900	5.850	5.950	5.350	6.000	25,740,000	147,303,200	5.7227	18.70	18.54	18.86	16.96	19.02	8,120,067	18.141	5.36%
2000-03-07	0	5.600	5.500	5.600	4.875	6.150	50,745,620	281,247,702	5.5423	17.75	17.43	17.75	15.45	19.50	16,008,464	17.569	14.87%
2000-03-06	0	4.875	4.900	4.925	4.775	5.050	20,244,000	99,476,630	4.9139	15.45	15.53	15.61	15.14	16.01	6,386,272	15.577	5.41%
2000-03-03	0	4.625	4.600	4.650	4.250	4.750	12,807,000	58,613,475	4.5767	14.66	14.58	14.74	13.47	15.06	4,040,159	14.508	6.94%
2000-03-02	0	4.325	4.300	4.325	4.125	4.575	6,172,000	26,720,050	4.3292	13.71	13.63	13.71	13.08	14.50	1,947,050	13.723	1.17%
2000-03-01	0	4.275	4.275	4.300	4.150	4.425	9,134,000	38,869,000	4.2554	13.55	13.55	13.63	13.16	14.03	2,881,457	13.489	4.27%
2000-02-29	0	4.100	4.100	4.125	3.975	4.250	7,796,000	32,160,150	4.1252	13.00	13.00	13.08	12.60	13.47	2,459,365	13.077	3.14%
2000-02-28	0	3.975	3.950	3.975	3.700	4.300	16,276,000	64,547,820	3.9658	12.60	12.52	12.60	11.73	13.63	5,134,507	12.571	-5.92%
2000-02-25	0	4.225	4.250	4.300	3.450	4.250	33,198,000	125,715,634	3.7868	13.39	13.47	13.63	10.94	13.47	10,472,805	12.004	24.26%
2000-02-24	0	3.400	3.400	3.425	3.350	4.225	19,325,640	72,311,438	3.7417	10.78	10.78	10.86	10.62	13.39	6,096,562	11.861	-13.92%
2000-02-23	0	3.950	3.950	3.975	3.900	4.450	11,238,000	46,486,170	4.1365	12.52	12.52	12.60	12.36	14.11	3,545,195	13.112	-8.14%
2000-02-22	0	4.300	4.275	4.300	4.200	4.650	6,936,000	30,552,350	4.4049	13.63	13.55	13.63	13.31	14.74	2,188,065	13.963	-8.02%
2000-02-21	0	4.675	4.650	4.675	4.550	4.700	5,554,000	25,719,900	4.6309	14.82	14.74	14.82	14.42	14.90	1,752,092	14.680	1.08%
2000-02-18	0	4.625	4.600	4.625	4.550	4.750	14,710,000	67,985,180	4.6217	14.66	14.58	14.66	14.42	15.06	4,640,489	14.650	3.93%
2000-02-17	0	4.450	4.425	4.450	4.400	4.750	19,447,000	88,410,500	4.5462	14.11	14.03	14.11	13.95	15.06	6,134,847	14.411	-4.30%
2000-02-16	0	4.650	4.600	4.625	4.550	4.850	19,526,000	91,224,940	4.6720	14.74	14.58	14.66	14.42	15.37	6,159,768	14.810	-4.12%
2000-02-15	0	4.850	4.825	4.850	4.800	4.950	5,330,000	26,116,900	4.9000	15.37	15.29	15.37	15.22	15.69	1,681,428	15.533	-3.00%
2000-02-14	0	5.000	4.975	5.000	4.875	5.250	6,782,000	34,009,464	5.0147	15.85	15.77	15.85	15.45	16.64	2,139,483	15.896	-4.76%
2000-02-11	0	5.250	5.250	5.300	5.200	5.600	9,242,000	49,532,656	5.3595	16.64	16.64	16.80	16.48	17.75	2,915,527	16.989	-0.94%
2000-02-10	0	5.300	5.200	5.300	5.150	5.800	11,634,000	64,164,700	5.5153	16.80	16.48	16.80	16.33	18.39	3,670,119	17.483	-7.02%
2000-02-09	0	5.700	5.700	5.800	5.400	6.100	18,068,000	104,878,142	5.8046	18.07	18.07	18.39	17.12	19.34	5,699,820	18.400	-1.72%
2000-02-08	0	5.800	5.750	5.850	5.300	5.850	12,326,000	69,280,600	5.6207	18.39	18.23	18.54	16.80	18.54	3,888,421	17.817	9.43%
2000-02-03	0	5.300	5.300	5.350	4.925	5.450	13,055,000	68,288,285	5.2308	16.80	16.80	16.96	15.61	17.28	4,118,395	16.581	4.95%
2000-02-02	0	5.050	4.975	5.050	4.925	5.150	12,462,000	62,753,206	5.0356	16.01	15.77	16.01	15.61	16.33	3,931,324	15.962	4.66%
2000-02-01	0	4.825	4.800	4.825	4.800	4.925	8,378,000	40,759,116	4.8650	15.29	15.22	15.29	15.22	15.61	2,642,965	15.422	-0.52%
2000-01-31	0	4.850	4.850	4.875	4.650	4.925	10,854,000	52,071,550	4.7975	15.37	15.37	15.45	14.74	15.61	3,424,056	15.208	1.04%
2000-01-28	0	4.800	4.775	4.800	4.775	5.050	20,171,000	99,888,050	4.9521	15.22	15.14	15.22	15.14	16.01	6,363,243	15.698	-0.52%
2000-01-27	0	4.825	4.800	4.825	4.750	4.900	6,896,000	33,430,935	4.8479	15.29	15.22	15.29	15.06	15.53	2,175,446	15.367	1.05%
2000-01-26	0	4.775	4.775	4.800	4.725	5.050	8,888,000	43,439,550	4.8874	15.14	15.14	15.22	14.98	16.01	2,803,852	15.493	-2.55%
2000-01-25	0	4.900	4.875	4.900	4.350	4.975	15,250,000	72,970,000	4.7849	15.53	15.45	15.53	13.79	15.77	4,810,840	15.168	5.38%
2000-01-24	0	4.650	4.625	4.675	4.575	5.100	13,234,000	62,956,800	4.7572	14.74	14.66	14.82	14.50	16.17	4,174,863	15.080	-5.10%
2000-01-21	0	4.900	4.900	4.925	4.375	4.925	35,871,000	166,440,390	4.6400	15.53	15.53	15.61	13.87	15.61	11,316,043	14.708	10.73%
2000-01-20	0	4.425	4.400	4.425	4.300	5.100	28,128,000	127,500,600	4.5329	14.03	13.95	14.03	13.63	16.17	8,873,398	14.369	-9.23%
2000-01-19	0	4.875	4.800	4.875	4.825	5.200	20,136,000	100,931,600	5.0125	15.45	15.22	15.45	15.29	16.48	6,352,202	15.889	-6.25%
2000-01-18	0	5.200	5.150	5.200	5.100	5.500	12,574,000	66,692,436	5.3040	16.48	16.33	16.48	16.17	17.43	3,966,656	16.813	-5.45%
2000-01-17	0	5.500	5.500	5.550	5.300	6.200	19,082,000	107,917,204	5.6554	17.43	17.43	17.59	16.80	19.65	6,019,702	17.927	-5.98%
2000-01-14	0	5.850	5.850	5.900	5.750	6.350	38,232,500	230,995,100	6.0419	18.54	18.54	18.70	18.23	20.13	12,061,013	19.152	0.86%
2000-01-13	0	5.800	5.800	5.850	5.200	6.000	50,180,000	286,224,864	5.7040	18.39	18.39	18.54	16.48	19.02	15,830,031	18.081	8.41%
2000-01-12	0	5.350	5.250	5.300	5.000	5.550	21,532,000	114,928,700	5.3376	16.96	16.64	16.80	15.85	17.59	6,792,591	16.920	0.94%
2000-01-11	0	5.300	5.250	5.300	5.150	5.550	32,932,000	175,913,812	5.3417	16.80	16.64	16.80	16.33	17.59	10,388,891	16.933	2.91%
2000-01-10	0	5.150	5.150	5.200	5.000	5.550	41,566,000	219,722,630	5.2861	16.33	16.33	16.48	15.85	17.59	13,112,616	16.757	6.74%
2000-01-07	0	4.825	4.800	4.825	4.100	4.925	47,162,000	219,588,700	4.6561	15.29	15.22	15.29	13.00	15.61	14,877,957	14.759	8.43%
2000-01-06	0	4.450	4.425	4.500	4.050	5.350	41,995,000	194,531,928	4.6323	14.11	14.03	14.26	12.84	16.96	13,247,950	14.684	-11.00%
2000-01-05	0	5.000	5.000	5.050	4.900	5.750	80,210,000	420,529,200	5.2429	15.85	15.85	16.01	15.53	18.23	25,303,443	16.619	-21.88%
2000-01-04	0	6.400	6.400	6.450	5.550	6.850	58,552,000	372,817,200	6.3673	20.29	20.29	20.45	17.59	21.71	18,471,103	20.184	12.28%
2000-01-03	0	5.700	5.650	5.700	5.550	6.050	30,726,000	176,780,700	5.7535	18.07	17.91	18.07	17.59	19.18	9,692,976	18.238	4.59%
1999-12-30	0	5.450	5.400	5.450	5.150	5.800	32,911,000	180,952,950	5.4983	17.28	17.12	17.28	16.33	18.39	10,382,267	17.429	6.86%
1999-12-29	0	5.100	5.100	5.150	4.900	6.050	25,818,000	135,611,050	5.2526	16.17	16.17	16.33	15.53	19.18	8,144,674	16.650	-12.82%
1999-12-28	0	5.850	5.800	5.850	5.700	6.850	34,030,000	210,887,500	6.1971	18.54	18.39	18.54	18.07	21.71	10,735,272	19.644	-9.30%
1999-12-24	0	6.450	6.400	6.450	5.600	6.900	42,476,000	269,948,000	6.3553	20.45	20.29	20.45	17.75	21.87	13,399,689	20.146	15.18%
1999-12-23	0	5.600	5.550	5.600	4.275	5.800	76,498,000	381,637,100	4.9889	17.75	17.59	17.75	13.55	18.39	24,132,437	15.814	29.48%
1999-12-22	0	4.325	4.325	4.350	3.725	4.350	55,417,000	220,830,900	3.9849	13.71	13.71	13.79	11.81	13.79	17,482,120	12.632	18.49%
1999-12-21	0	3.650	3.650	3.675	3.550	3.825	29,414,000	108,735,650	3.6967	11.57	11.57	11.65	11.25	12.12	9,279,086	11.718	2.10%
1999-12-20	0	3.575	3.550	3.575	3.500	3.775	22,542,000	82,067,750	3.6407	11.33	11.25	11.33	11.09	11.97	7,111,211	11.541	-3.38%
1999-12-17	0	3.700	3.650	3.675	3.675	4.050	65,504,000	256,317,650	3.9130	11.73	11.57	11.65	11.65	12.84	20,664,215	12.404	-0.67%
1999-12-16	0	3.725	3.725	3.750	3.300	3.825	74,216,000	266,219,300	3.5871	11.81	11.81	11.89	10.46	12.12	23,412,546	11.371	13.74%
1999-12-15	0	3.275	3.250	3.275	3.050	3.300	46,234,000	147,108,650	3.1818	10.38	10.30	10.38	9.668	10.46	14,585,206	10.086	3.15%
1999-12-14	0	3.175	3.150	3.175	2.900	3.275	43,714,000	136,458,200	3.1216	10.06	9.985	10.06	9.193	10.38	13,790,234	9.8953	12.39%
1999-12-13	0	2.825	2.825	2.850	2.650	2.900	14,500,000	40,472,950	2.7912	8.955	8.955	9.034	8.400	9.193	4,574,242	8.8480	0.89%
1999-12-10	0	2.800	2.775	2.800	2.775	2.925	21,862,000	61,998,366	2.8359	8.876	8.797	8.876	8.797	9.272	6,896,694	8.9896	-0.88%
1999-12-09	0	2.825	2.800	2.825	2.800	3.225	25,628,000	78,493,024	3.0628	8.955	8.876	8.955	8.876	10.22	8,084,735	9.7088	-10.32%
1999-12-08	0	3.150	3.150	3.175	3.100	3.300	35,892,000	114,599,700	3.1929	9.985	9.985	10.06	9.827	10.46	11,322,668	10.121	0.00%
1999-12-07	0	3.150	3.125	3.150	3.125	3.375	41,811,500	135,220,465	3.2340	9.985	9.906	9.985	9.906	10.70	13,190,062	10.252	-3.82%
1999-12-06	0	3.275	3.275	3.300	3.075	3.400	49,104,000	159,670,850	3.2517	10.38	10.38	10.46	9.748	10.78	15,490,590	10.308	5.65%
1999-12-03	0	3.100	3.075	3.100	3.025	3.325	65,654,000	209,533,200	3.1915	9.827	9.748	9.827	9.589	10.54	20,711,535	10.117	0.81%
1999-12-02	0	3.075	3.050	3.075	2.875	3.150	59,868,000	181,061,780	3.0243	9.748	9.668	9.748	9.114	9.985	18,886,255	9.5870	6.96%
1999-12-01	0	2.875	2.850	2.875	2.650	3.050	65,044,000	189,554,250	2.9142	9.114	9.034	9.114	8.400	9.668	20,519,101	9.2379	7.48%
1999-11-30	0	2.675	2.650	2.675	2.625	3.100	84,012,000	241,457,050	2.8741	8.480	8.400	8.480	8.321	9.827	26,502,840	9.1106	-8.55%
1999-11-29	0	2.925	2.900	2.925	2.250	3.000	169,596,000	443,689,840	2.6162	9.272	9.193	9.272	7.132	9.510	53,501,591	8.2930	20.62%
1999-11-26	0	2.425	2.425	2.450	1.860	2.450	203,112,000	426,504,500	2.0998	7.687	7.687	7.766	5.896	7.766	64,074,714	6.6564

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---