Prices and Webb-site Total Returns

SUNEVISION HOLDINGS LTD.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08008	2000-03-17	2018-01-19	2018-01-22	Docs
HK Main	01686	2018-01-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-24	0	6.240	6.220	6.240	6.070	6.480	18,321,134	113,884,089	6.2160	6.240	6.220	6.240	6.070	6.480	18,321,134	6.2160	-3.70%
2026-02-23	0	6.480	6.460	6.480	6.370	6.530	4,074,070	26,241,497	6.4411	6.480	6.460	6.480	6.370	6.530	4,074,070	6.4411	2.21%
2026-02-20	0	6.340	6.330	6.340	6.280	6.900	11,738,550	75,047,278	6.3932	6.340	6.330	6.340	6.280	6.900	11,738,550	6.3932	-6.76%
2026-02-16	0	6.800	6.780	6.800	6.570	6.800	2,302,000	15,477,115	6.7233	6.800	6.780	6.800	6.570	6.800	2,302,000	6.7233	1.34%
2026-02-13	0	6.710	6.700	6.710	6.570	7.200	25,932,703	176,417,165	6.8029	6.710	6.700	6.710	6.570	7.200	25,932,703	6.8029	-8.33%
2026-02-12	0	7.320	7.320	7.330	6.890	7.440	36,165,292	258,886,249	7.1584	7.320	7.320	7.330	6.890	7.440	36,165,292	7.1584	8.93%
2026-02-11	0	6.720	6.710	6.720	6.650	7.280	20,791,680	143,563,708	6.9049	6.720	6.710	6.720	6.650	7.280	20,791,680	6.9049	-2.61%
2026-02-10	0	6.900	6.890	6.900	6.510	7.100	22,143,776	150,675,126	6.8044	6.900	6.890	6.900	6.510	7.100	22,143,776	6.8044	4.70%
2026-02-09	0	6.590	6.580	6.590	6.150	6.610	21,299,417	137,046,978	6.4343	6.590	6.580	6.590	6.150	6.610	21,299,417	6.4343	10.02%
2026-02-06	0	5.990	5.980	5.990	5.950	6.220	7,756,452	46,581,988	6.0056	5.990	5.980	5.990	5.950	6.220	7,756,452	6.0056	-4.01%
2026-02-05	0	6.240	6.220	6.240	5.830	6.250	7,779,870	47,382,273	6.0904	6.240	6.220	6.240	5.830	6.250	7,779,870	6.0904	3.83%
2026-02-04	0	6.010	6.000	6.010	5.790	6.200	14,485,237	86,127,946	5.9459	6.010	6.000	6.010	5.790	6.200	14,485,237	5.9459	-3.53%
2026-02-03	0	6.230	6.220	6.230	5.780	6.390	23,003,200	138,744,177	6.0315	6.230	6.220	6.230	5.780	6.390	23,003,200	6.0315	2.81%
2026-02-02	0	6.060	6.030	6.060	5.970	6.630	35,659,300	219,917,537	6.1672	6.060	6.030	6.060	5.970	6.630	35,659,300	6.1672	-9.55%
2026-01-30	0	6.700	6.650	6.700	6.500	6.830	22,841,350	151,076,111	6.6141	6.700	6.650	6.700	6.500	6.830	22,841,350	6.6141	-3.32%
2026-01-29	0	6.930	6.880	6.930	6.800	7.120	26,847,092	186,413,050	6.9435	6.930	6.880	6.930	6.800	7.120	26,847,092	6.9435	-3.75%
2026-01-28	0	7.200	7.190	7.200	7.100	7.900	56,725,566	424,156,421	7.4773	7.200	7.190	7.200	7.100	7.900	56,725,566	7.4773	3.15%
2026-01-27	0	6.980	6.970	6.980	6.350	7.040	38,449,716	261,704,101	6.8064	6.980	6.970	6.980	6.350	7.040	38,449,716	6.8064	5.28%
2026-01-26	0	6.630	6.610	6.630	6.400	6.880	51,908,087	345,569,598	6.6573	6.630	6.610	6.630	6.400	6.880	51,908,087	6.6573	6.76%
2026-01-23	0	6.210	6.200	6.210	6.100	6.480	21,774,840	135,096,520	6.2042	6.210	6.200	6.210	6.100	6.480	21,774,840	6.2042	-3.57%
2026-01-22	0	6.440	6.440	6.450	5.960	6.650	52,810,608	333,736,313	6.3195	6.440	6.440	6.450	5.960	6.650	52,810,608	6.3195	3.21%
2026-01-21	0	6.240	6.210	6.240	5.580	6.310	52,964,311	320,985,502	6.0604	6.240	6.210	6.240	5.580	6.310	52,964,311	6.0604	12.84%
2026-01-20	0	5.530	5.520	5.530	5.450	5.950	31,002,124	175,754,314	5.6691	5.530	5.520	5.530	5.450	5.950	31,002,124	5.6691	-0.18%
2026-01-19	0	5.540	5.530	5.540	5.230	5.750	32,787,882	181,885,598	5.5473	5.540	5.530	5.540	5.230	5.750	32,787,882	5.5473	6.54%
2026-01-16	0	5.200	5.190	5.200	5.110	5.400	9,326,439	48,254,988	5.1740	5.200	5.190	5.200	5.110	5.400	9,326,439	5.1740	-2.44%
2026-01-15	0	5.330	5.330	5.340	5.280	5.620	8,458,686	45,650,487	5.3969	5.330	5.330	5.340	5.280	5.620	8,458,686	5.3969	-1.84%
2026-01-14	0	5.430	5.420	5.430	5.330	5.510	13,842,706	75,057,286	5.4222	5.430	5.420	5.430	5.330	5.510	13,842,706	5.4222	-0.37%
2026-01-13	0	5.450	5.420	5.450	5.280	5.650	20,456,978	111,273,152	5.4394	5.450	5.420	5.450	5.280	5.650	20,456,978	5.4394	0.55%
2026-01-12	0	5.420	5.410	5.420	5.310	5.620	30,142,628	164,122,510	5.4449	5.420	5.410	5.420	5.310	5.620	30,142,628	5.4449	4.03%
2026-01-09	0	5.210	5.200	5.210	4.680	5.240	35,512,506	179,310,189	5.0492	5.210	5.200	5.210	4.680	5.240	35,512,506	5.0492	10.85%
2026-01-08	0	4.700	4.680	4.700	4.610	4.800	4,748,197	22,144,729	4.6638	4.700	4.680	4.700	4.610	4.800	4,748,197	4.6638	-2.08%
2026-01-07	0	4.800	4.780	4.800	4.650	4.810	5,293,846	25,068,983	4.7355	4.800	4.780	4.800	4.650	4.810	5,293,846	4.7355	1.48%
2026-01-06	0	4.730	4.710	4.730	4.610	4.850	5,939,045	27,887,620	4.6956	4.730	4.710	4.730	4.610	4.850	5,939,045	4.6956	-1.05%
2026-01-05	0	4.780	4.770	4.780	4.620	4.800	4,954,368	23,529,370	4.7492	4.780	4.770	4.780	4.620	4.800	4,954,368	4.7492	0.42%
2026-01-02	0	4.760	4.740	4.760	4.560	4.890	2,814,600	13,334,891	4.7378	4.760	4.740	4.760	4.560	4.890	2,814,600	4.7378	3.48%
2025-12-31	0	4.600	4.590	4.600	4.560	4.640	2,683,065	12,329,462	4.5953	4.600	4.590	4.600	4.560	4.640	2,683,065	4.5953	1.55%
2025-12-30	0	4.530	4.530	4.540	4.510	4.780	4,171,000	18,964,477	4.5467	4.530	4.530	4.540	4.510	4.780	4,171,000	4.5467	-1.52%
2025-12-29	0	4.600	4.600	4.610	4.560	4.690	3,965,000	18,321,832	4.6209	4.600	4.600	4.610	4.560	4.690	3,965,000	4.6209	-1.29%
2025-12-24	0	4.660	4.660	4.680	4.600	4.810	4,587,876	21,315,101	4.6460	4.660	4.660	4.680	4.600	4.810	4,587,876	4.6460	-1.27%
2025-12-23	0	4.720	4.700	4.720	4.680	4.790	1,933,049	9,132,042	4.7242	4.720	4.700	4.720	4.680	4.790	1,933,049	4.7242	-1.05%
2025-12-22	0	4.770	4.760	4.770	4.680	4.800	3,695,900	17,569,499	4.7538	4.770	4.760	4.770	4.680	4.800	3,695,900	4.7538	2.14%
2025-12-19	0	4.670	4.660	4.670	4.580	4.680	6,694,624	31,023,549	4.6341	4.670	4.660	4.670	4.580	4.680	6,694,624	4.6341	1.08%
2025-12-18	0	4.620	4.610	4.620	4.580	4.660	8,737,000	40,261,345	4.6081	4.620	4.610	4.620	4.580	4.660	8,737,000	4.6081	-1.70%
2025-12-17	0	4.700	4.690	4.700	4.660	4.830	3,459,000	16,266,215	4.7026	4.700	4.690	4.700	4.660	4.830	3,459,000	4.7026	-0.42%
2025-12-16	0	4.720	4.710	4.720	4.700	4.870	5,898,023	27,980,467	4.7440	4.720	4.710	4.720	4.700	4.870	5,898,023	4.7440	-3.67%
2025-12-15	0	4.900	4.890	4.900	4.860	4.970	1,012,981	4,962,599	4.8990	4.900	4.890	4.900	4.860	4.970	1,012,981	4.8990	-1.21%
2025-12-12	0	4.960	4.960	4.970	4.870	4.980	2,421,523	11,957,045	4.9378	4.960	4.960	4.970	4.870	4.980	2,421,523	4.9378	2.27%
2025-12-11	0	4.850	4.850	4.870	4.850	4.990	2,384,240	11,688,607	4.9024	4.850	4.850	4.870	4.850	4.990	2,384,240	4.9024	-2.22%
2025-12-10	0	4.960	4.940	4.960	4.910	5.000	2,260,500	11,201,215	4.9552	4.960	4.940	4.960	4.910	5.000	2,260,500	4.9552	-0.80%
2025-12-09	0	5.000	4.990	5.000	4.950	5.320	8,631,800	43,969,489	5.0939	5.000	4.990	5.000	4.950	5.320	8,631,800	5.0939	0.20%
2025-12-08	0	4.990	4.960	4.990	4.850	4.990	5,395,131	26,556,395	4.9223	4.990	4.960	4.990	4.850	4.990	5,395,131	4.9223	2.25%
2025-12-05	0	4.880	4.870	4.880	4.830	4.990	7,527,999	36,669,238	4.8710	4.880	4.870	4.880	4.830	4.990	7,527,999	4.8710	-2.79%
2025-12-04	0	5.020	5.010	5.020	4.890	5.030	2,829,641	14,067,574	4.9715	5.020	5.010	5.020	4.890	5.030	2,829,641	4.9715	1.41%
2025-12-03	0	4.950	4.930	4.950	4.900	5.040	3,079,902	15,222,530	4.9425	4.950	4.930	4.950	4.900	5.040	3,079,902	4.9425	-1.98%
2025-12-02	0	5.050	5.030	5.050	5.000	5.100	3,784,592	19,057,758	5.0356	5.050	5.030	5.050	5.000	5.100	3,784,592	5.0356	-0.79%
2025-12-01	0	5.090	5.080	5.090	5.030	5.160	3,046,716	15,474,325	5.0790	5.090	5.080	5.090	5.030	5.160	3,046,716	5.0790	-0.97%
2025-11-28	0	5.140	5.130	5.140	5.120	5.210	3,918,000	20,193,700	5.1541	5.140	5.130	5.140	5.120	5.210	3,918,000	5.1541	-0.19%
2025-11-27	0	5.150	5.150	5.160	5.070	5.240	2,660,500	13,717,345	5.1559	5.150	5.150	5.160	5.070	5.240	2,660,500	5.1559	0.00%
2025-11-26	0	5.150	5.140	5.150	5.050	5.170	6,347,792	32,445,202	5.1113	5.150	5.140	5.150	5.050	5.170	6,347,792	5.1113	2.18%
2025-11-25	0	5.040	5.030	5.040	4.980	5.100	7,030,266	35,410,593	5.0369	5.040	5.030	5.040	4.980	5.100	7,030,266	5.0369	0.00%
2025-11-24	0	5.040	5.040	5.050	4.990	5.130	6,784,997	34,177,563	5.0372	5.040	5.040	5.050	4.990	5.130	6,784,997	5.0372	0.40%
2025-11-21	0	5.020	5.010	5.020	4.970	5.080	3,392,966	17,052,893	5.0260	5.020	5.010	5.020	4.970	5.080	3,392,966	5.0260	-2.33%
2025-11-20	0	5.140	5.130	5.140	5.100	5.260	5,934,000	30,556,569	5.1494	5.140	5.130	5.140	5.100	5.260	5,934,000	5.1494	-1.15%
2025-11-19	0	5.200	5.190	5.200	5.110	5.230	4,627,949	23,945,686	5.1741	5.200	5.190	5.200	5.110	5.230	4,627,949	5.1741	0.58%
2025-11-18	0	5.170	5.170	5.190	5.120	5.360	8,251,542	42,948,039	5.2049	5.170	5.170	5.190	5.120	5.360	8,251,542	5.2049	-4.61%
2025-11-17	0	5.420	5.390	5.420	5.320	5.440	3,379,780	18,141,057	5.3675	5.420	5.390	5.420	5.320	5.440	3,379,780	5.3675	0.37%
2025-11-14	0	5.400	5.390	5.400	5.390	5.610	3,591,165	19,542,595	5.4419	5.400	5.390	5.400	5.390	5.610	3,591,165	5.4419	-3.74%
2025-11-13	0	5.610	5.600	5.610	5.440	5.680	5,513,746	30,516,680	5.5347	5.610	5.600	5.610	5.440	5.680	5,513,746	5.5347	0.36%
2025-11-12	0	5.590	5.570	5.590	5.550	5.700	4,901,659	27,480,811	5.6064	5.590	5.570	5.590	5.550	5.700	4,901,659	5.6064	-1.24%
2025-11-11	0	5.660	5.660	5.670	5.540	5.730	9,130,638	51,289,206	5.6173	5.660	5.660	5.670	5.540	5.730	9,130,638	5.6173	-1.22%
2025-11-10	0	5.730	5.720	5.730	5.720	5.840	1,834,458	10,566,686	5.7601	5.730	5.720	5.730	5.720	5.840	1,834,458	5.7601	-0.52%
2025-11-07	0	5.760	5.750	5.760	5.690	5.850	4,544,260	26,164,665	5.7577	5.760	5.750	5.760	5.690	5.850	4,544,260	5.7577	-1.87%
2025-11-06	0	5.870	5.830	5.870	5.720	5.870	3,014,410	17,517,845	5.8114	5.870	5.830	5.870	5.720	5.870	3,014,410	5.8114	0.34%
2025-11-05	0	5.850	5.850	5.860	5.540	5.880	5,223,070	29,927,979	5.7300	5.850	5.850	5.860	5.540	5.880	5,223,070	5.7300	1.39%
2025-11-04	0	5.770	5.760	5.770	5.730	5.930	6,129,000	35,477,590	5.7885	5.770	5.760	5.770	5.730	5.930	6,129,000	5.7885	-2.70%
2025-11-03	0	6.050	6.040	6.050	5.950	6.080	3,948,620	23,787,111	6.0242	5.930	5.920	5.930	5.832	5.959	4,028,525	5.9047	0.17%
2025-10-31	0	6.040	6.030	6.040	6.000	6.110	2,867,483	17,315,147	6.0384	5.920	5.910	5.920	5.881	5.989	2,925,510	5.9187	-1.31%
2025-10-30	0	6.120	6.120	6.130	6.050	6.220	8,515,267	52,212,540	6.1316	5.999	5.999	6.008	5.930	6.097	8,687,583	6.0100	0.66%
2025-10-28	0	6.080	6.070	6.080	6.060	6.290	3,621,431	22,267,726	6.1489	5.959	5.950	5.959	5.940	6.165	3,694,715	6.0269	-2.72%
2025-10-27	0	6.250	6.230	6.250	6.080	6.250	6,037,343	37,260,276	6.1716	6.126	6.106	6.126	5.959	6.126	6,159,515	6.0492	3.48%
2025-10-24	0	6.040	6.030	6.040	6.000	6.080	6,498,038	39,241,313	6.0389	5.920	5.910	5.920	5.881	5.959	6,629,533	5.9192	0.67%
2025-10-23	0	6.000	5.980	6.000	5.810	6.060	6,310,036	37,469,295	5.9380	5.881	5.861	5.881	5.695	5.940	6,437,726	5.8203	0.00%
2025-10-22	0	6.000	5.990	6.000	5.920	6.110	7,055,016	42,275,216	5.9922	5.881	5.871	5.881	5.803	5.989	7,197,782	5.8734	-1.80%
2025-10-21	0	6.110	6.100	6.110	6.090	6.230	6,542,229	40,265,581	6.1547	5.989	5.979	5.989	5.969	6.106	6,674,618	6.0326	-0.65%
2025-10-20	0	6.150	6.140	6.150	6.100	6.200	2,413,400	14,857,165	6.1561	6.028	6.018	6.028	5.979	6.077	2,462,238	6.0340	0.65%
2025-10-17	0	6.110	6.100	6.110	6.050	6.330	3,765,190	23,057,514	6.1239	5.989	5.979	5.989	5.930	6.204	3,841,383	6.0024	-3.32%
2025-10-16	0	6.320	6.310	6.320	6.190	6.330	3,085,600	19,323,260	6.2624	6.195	6.185	6.195	6.067	6.204	3,148,040	6.1382	0.64%
2025-10-15	0	6.280	6.270	6.280	6.090	6.300	4,304,884	26,702,891	6.2029	6.155	6.146	6.155	5.969	6.175	4,391,998	6.0799	2.95%
2025-10-14	0	6.100	6.100	6.110	6.090	6.450	5,997,000	37,137,719	6.1927	5.979	5.979	5.989	5.969	6.322	6,118,356	6.0699	-4.39%
2025-10-13	0	6.380	6.380	6.390	6.120	6.420	9,295,400	58,530,863	6.2968	6.253	6.253	6.263	5.999	6.293	9,483,503	6.1719	-2.74%
2025-10-10	0	6.560	6.560	6.570	6.540	6.750	3,664,200	24,233,789	6.6137	6.430	6.430	6.440	6.410	6.616	3,738,349	6.4825	-2.81%
2025-10-09	0	6.750	6.730	6.750	6.680	6.890	4,795,620	32,571,113	6.7918	6.616	6.597	6.616	6.548	6.753	4,892,665	6.6571	-0.74%
2025-10-08	0	6.800	6.780	6.800	6.730	6.900	2,190,400	14,835,543	6.7730	6.665	6.646	6.665	6.597	6.763	2,234,725	6.6386	-1.45%
2025-10-06	0	6.900	6.890	6.900	6.760	6.930	2,363,490	16,198,092	6.8535	6.763	6.753	6.763	6.626	6.793	2,411,318	6.7175	-0.58%
2025-10-03	0	6.940	6.930	6.940	6.840	6.970	1,494,000	10,310,220	6.9011	6.802	6.793	6.802	6.704	6.832	1,524,233	6.7642	0.29%
2025-10-02	0	6.920	6.910	6.920	6.810	7.000	3,772,384	26,051,783	6.9059	6.783	6.773	6.783	6.675	6.861	3,848,722	6.7689	0.73%
2025-09-30	0	6.870	6.860	6.870	6.730	6.890	6,724,297	45,892,706	6.8249	6.734	6.724	6.734	6.597	6.753	6,860,370	6.6895	1.33%
2025-09-29	0	6.780	6.770	6.780	6.540	6.780	5,860,528	39,289,935	6.7042	6.646	6.636	6.646	6.410	6.646	5,979,122	6.5712	3.99%
2025-09-26	0	6.520	6.520	6.530	6.500	6.890	9,763,300	64,407,023	6.5968	6.391	6.391	6.400	6.371	6.753	9,960,871	6.4660	-3.98%
2025-09-25	0	6.790	6.780	6.790	6.780	6.980	5,323,706	36,539,405	6.8635	6.655	6.646	6.655	6.646	6.842	5,431,437	6.7274	-2.16%
2025-09-24	0	6.940	6.930	6.940	6.670	6.950	6,525,508	44,719,778	6.8531	6.802	6.793	6.802	6.538	6.812	6,657,559	6.7171	2.97%
2025-09-23	0	6.740	6.720	6.740	6.630	6.980	4,178,014	28,145,272	6.7365	6.606	6.587	6.606	6.498	6.842	4,262,561	6.6029	-1.75%
2025-09-22	0	6.860	6.850	6.860	6.780	6.920	3,551,445	24,296,364	6.8413	6.724	6.714	6.724	6.646	6.783	3,623,312	6.7056	-0.72%
2025-09-19	0	6.910	6.900	6.910	6.790	6.960	7,833,345	53,961,932	6.8887	6.773	6.763	6.773	6.655	6.822	7,991,861	6.7521	0.29%
2025-09-18	0	6.890	6.880	6.890	6.780	7.090	8,685,000	59,997,191	6.9081	6.753	6.744	6.753	6.646	6.949	8,860,750	6.7711	-1.29%
2025-09-17	0	6.980	6.980	6.990	6.750	7.010	8,795,210	60,828,181	6.9161	6.842	6.842	6.851	6.616	6.871	8,973,191	6.7789	2.20%
2025-09-16	0	6.830	6.810	6.830	6.620	6.870	7,926,564	53,561,203	6.7572	6.695	6.675	6.695	6.489	6.734	8,086,967	6.6232	1.04%
2025-09-15	0	6.760	6.750	6.760	6.710	6.910	7,802,680	52,803,361	6.7673	6.626	6.616	6.626	6.577	6.773	7,960,576	6.6331	-2.59%
2025-09-12	0	6.940	6.930	6.940	6.890	7.280	16,803,311	118,934,975	7.0781	6.802	6.793	6.802	6.753	7.136	17,143,344	6.9377	0.87%
2025-09-11	0	6.880	6.870	6.880	6.690	6.920	10,874,767	74,316,646	6.8339	6.744	6.734	6.744	6.557	6.783	11,094,830	6.6983	2.23%
2025-09-10	0	6.730	6.730	6.750	6.700	6.920	9,651,936	65,758,467	6.8130	6.597	6.597	6.616	6.567	6.783	9,847,253	6.6778	0.75%
2025-09-09	0	6.680	6.670	6.680	6.630	6.890	9,390,000	62,999,555	6.7092	6.548	6.538	6.548	6.498	6.753	9,580,017	6.5761	-2.05%
2025-09-08	0	6.820	6.810	6.820	6.570	6.860	12,532,800	84,822,142	6.7680	6.685	6.675	6.685	6.440	6.724	12,786,415	6.6338	3.49%
2025-09-05	0	6.590	6.590	6.600	6.590	6.880	25,582,962	172,569,337	6.7455	6.459	6.459	6.469	6.459	6.744	26,100,661	6.6117	-2.51%
2025-09-04	0	6.760	6.750	6.760	6.600	6.990	41,039,659	277,092,935	6.7518	6.626	6.616	6.626	6.469	6.851	41,870,141	6.6179	-3.29%
2025-09-03	0	6.990	6.980	6.990	6.590	7.980	70,275,162	484,266,446	6.8910	6.851	6.842	6.851	6.459	7.822	71,697,256	6.7543	-13.81%
2025-09-02	0	8.110	8.090	8.110	7.950	8.200	6,184,800	50,083,626	8.0979	7.949	7.930	7.949	7.792	8.037	6,309,956	7.9372	-0.61%
2025-09-01	0	8.160	8.140	8.160	7.790	8.300	16,170,100	131,548,022	8.1353	7.998	7.979	7.998	7.635	8.135	16,497,320	7.9739	6.95%
2025-08-29	0	7.630	7.630	7.660	7.610	7.910	7,457,385	57,547,099	7.7168	7.479	7.479	7.508	7.459	7.753	7,608,293	7.5637	-2.43%
2025-08-28	0	7.820	7.800	7.820	7.660	7.970	4,485,600	34,883,898	7.7769	7.665	7.645	7.665	7.508	7.812	4,576,371	7.6226	-2.13%
2025-08-27	0	7.990	7.990	8.000	7.950	8.260	5,816,422	47,084,027	8.0950	7.832	7.832	7.841	7.792	8.096	5,934,124	7.9345	-0.62%
2025-08-26	0	8.040	8.020	8.040	7.970	8.280	5,373,000	43,626,250	8.1195	7.881	7.861	7.881	7.812	8.116	5,481,728	7.9585	-1.83%
2025-08-25	0	8.190	8.190	8.200	7.920	8.220	13,812,606	112,158,854	8.1200	8.028	8.028	8.037	7.763	8.057	14,092,119	7.9590	4.20%
2025-08-22	0	7.860	7.850	7.860	7.630	7.950	8,164,000	63,620,050	7.7928	7.704	7.694	7.704	7.479	7.792	8,329,207	7.6382	0.77%
2025-08-21	0	7.800	7.800	7.810	7.600	7.830	3,982,399	30,699,569	7.7088	7.645	7.645	7.655	7.449	7.675	4,062,987	7.5559	-0.38%
2025-08-20	0	7.830	7.820	7.830	7.550	7.850	4,132,945	31,845,073	7.7052	7.675	7.665	7.675	7.400	7.694	4,216,580	7.5523	-0.25%
2025-08-19	0	7.850	7.840	7.850	7.760	8.100	8,216,164	64,819,008	7.8892	7.694	7.684	7.694	7.606	7.939	8,382,427	7.7327	-1.88%
2025-08-18	0	8.000	8.000	8.020	7.860	8.200	9,378,000	75,399,999	8.0401	7.841	7.841	7.861	7.704	8.037	9,567,774	7.8806	0.13%
2025-08-15	0	7.990	7.990	8.000	7.690	8.050	7,196,414	56,937,225	7.9119	7.832	7.832	7.841	7.537	7.890	7,342,041	7.7550	2.44%
2025-08-14	0	7.800	7.790	7.800	7.650	7.990	5,545,072	43,129,582	7.7780	7.645	7.635	7.645	7.498	7.832	5,657,283	7.6237	-0.89%
2025-08-13	0	7.870	7.840	7.870	7.480	7.950	9,436,316	73,491,959	7.7882	7.714	7.684	7.714	7.332	7.792	9,627,270	7.6337	5.21%
2025-08-12	0	7.480	7.480	7.490	7.360	7.640	6,051,760	45,288,363	7.4835	7.332	7.332	7.341	7.214	7.488	6,174,224	7.3351	-2.86%
2025-08-11	0	7.700	7.680	7.700	7.490	7.730	4,484,600	34,167,633	7.6189	7.547	7.528	7.547	7.341	7.577	4,575,351	7.4678	0.26%
2025-08-08	0	7.680	7.650	7.680	7.600	7.840	6,888,000	52,937,775	7.6855	7.528	7.498	7.528	7.449	7.684	7,027,386	7.5331	0.52%
2025-08-07	0	7.640	7.630	7.640	7.360	7.700	7,875,296	59,404,410	7.5431	7.488	7.479	7.488	7.214	7.547	8,034,661	7.3935	1.60%
2025-08-06	0	7.520	7.500	7.520	7.100	7.600	16,780,845	123,900,670	7.3835	7.371	7.351	7.371	6.959	7.449	17,120,424	7.2370	-0.40%
2025-08-05	0	7.550	7.540	7.550	7.470	7.780	8,673,648	66,177,243	7.6297	7.400	7.390	7.400	7.322	7.626	8,849,169	7.4784	-0.79%
2025-08-04	0	7.610	7.590	7.610	7.270	7.660	4,546,679	34,179,540	7.5175	7.459	7.439	7.459	7.126	7.508	4,638,686	7.3684	0.26%
2025-08-01	0	7.590	7.580	7.590	7.530	7.960	6,522,590	50,209,858	7.6978	7.439	7.430	7.439	7.381	7.802	6,654,582	7.5452	-2.82%
2025-07-31	0	7.810	7.780	7.810	7.520	8.010	13,676,592	106,917,660	7.8176	7.655	7.626	7.655	7.371	7.851	13,953,353	7.6625	3.17%
2025-07-30	0	7.570	7.570	7.600	7.530	7.760	6,494,686	49,495,607	7.6209	7.420	7.420	7.449	7.381	7.606	6,626,113	7.4698	-2.07%
2025-07-29	0	7.730	7.720	7.740	7.450	7.760	7,412,000	56,181,136	7.5798	7.577	7.567	7.586	7.302	7.606	7,561,990	7.4294	0.91%
2025-07-28	0	7.660	7.660	7.680	7.630	7.990	5,487,806	42,357,453	7.7185	7.508	7.508	7.528	7.479	7.832	5,598,858	7.5654	-4.13%
2025-07-25	0	7.990	7.980	7.990	7.780	8.040	5,000,060	39,626,749	7.9253	7.832	7.822	7.832	7.626	7.881	5,101,242	7.7681	0.50%
2025-07-24	0	7.950	7.940	7.950	7.820	8.230	4,730,500	37,462,413	7.9193	7.792	7.783	7.792	7.665	8.067	4,826,227	7.7623	-0.13%
2025-07-23	0	7.960	7.960	7.990	7.620	8.140	10,145,192	80,700,697	7.9546	7.802	7.802	7.832	7.469	7.979	10,350,491	7.7968	3.38%
2025-07-22	0	7.700	7.670	7.700	7.580	7.840	6,957,472	53,406,086	7.6761	7.547	7.518	7.547	7.430	7.684	7,098,264	7.5238	-1.16%
2025-07-21	0	7.790	7.790	7.800	7.780	8.050	6,759,076	53,193,462	7.8699	7.635	7.635	7.645	7.626	7.890	6,895,853	7.7138	-3.47%
2025-07-18	0	8.070	8.050	8.070	8.030	8.420	8,228,000	66,730,962	8.1102	7.910	7.890	7.910	7.871	8.253	8,394,503	7.9494	-3.12%
2025-07-17	0	8.330	8.300	8.330	8.020	8.420	8,788,201	72,704,820	8.2730	8.165	8.135	8.165	7.861	8.253	8,966,040	8.1089	2.46%
2025-07-16	0	8.130	8.120	8.130	8.010	8.240	10,792,014	87,806,615	8.1363	7.969	7.959	7.969	7.851	8.077	11,010,402	7.9749	0.12%
2025-07-15	0	8.120	8.120	8.130	7.540	8.150	24,951,484	196,824,818	7.8883	7.959	7.959	7.969	7.390	7.988	25,456,404	7.7318	7.69%
2025-07-14	0	7.540	7.520	7.540	7.180	7.540	5,870,111	43,592,619	7.4262	7.390	7.371	7.390	7.038	7.390	5,988,899	7.2789	4.00%
2025-07-11	0	7.250	7.250	7.260	7.210	7.360	3,750,300	27,338,851	7.2898	7.106	7.106	7.116	7.067	7.214	3,826,191	7.1452	-0.41%
2025-07-10	0	7.280	7.280	7.290	7.240	7.530	6,959,000	51,031,355	7.3331	7.136	7.136	7.145	7.096	7.381	7,099,823	7.1877	-1.75%
2025-07-09	0	7.410	7.410	7.420	7.320	7.670	7,626,922	56,542,445	7.4135	7.263	7.263	7.273	7.175	7.518	7,781,261	7.2665	-3.39%
2025-07-08	0	7.670	7.670	7.680	7.540	7.760	3,755,133	28,617,888	7.6210	7.518	7.518	7.528	7.390	7.606	3,831,122	7.4698	0.00%
2025-07-07	0	7.670	7.670	7.690	7.620	7.980	6,957,000	53,977,670	7.7588	7.518	7.518	7.537	7.469	7.822	7,097,782	7.6049	-3.40%
2025-07-04	0	7.940	7.940	7.960	7.400	8.300	31,266,715	248,318,362	7.9419	7.783	7.783	7.802	7.253	8.135	31,899,431	7.7844	7.59%
2025-07-03	0	7.380	7.370	7.380	7.030	7.420	6,866,061	49,694,962	7.2378	7.234	7.224	7.234	6.891	7.273	7,005,003	7.0942	2.79%
2025-07-02	0	7.180	7.170	7.180	7.160	7.680	9,538,847	69,472,528	7.2831	7.038	7.028	7.038	7.018	7.528	9,731,876	7.1387	-5.03%
2025-06-30	0	7.560	7.550	7.570	7.510	7.790	5,365,578	40,814,709	7.6068	7.410	7.400	7.420	7.361	7.635	5,474,156	7.4559	-1.05%
2025-06-27	0	7.640	7.640	7.650	7.490	7.750	5,046,000	38,576,387	7.6449	7.488	7.488	7.498	7.341	7.596	5,148,111	7.4933	2.00%
2025-06-26	0	7.490	7.480	7.500	7.370	7.630	5,292,031	39,596,873	7.4824	7.341	7.332	7.351	7.224	7.479	5,399,121	7.3339	-1.06%
2025-06-25	0	7.570	7.570	7.580	7.380	7.570	3,662,000	27,411,072	7.4853	7.420	7.420	7.430	7.234	7.420	3,736,105	7.3368	1.88%
2025-06-24	0	7.430	7.420	7.430	7.390	7.600	5,402,654	40,385,334	7.4751	7.283	7.273	7.283	7.243	7.449	5,511,983	7.3268	1.92%
2025-06-23	0	7.290	7.280	7.290	7.070	7.330	3,508,453	25,346,783	7.2245	7.145	7.136	7.145	6.930	7.185	3,579,450	7.0812	0.28%
2025-06-20	0	7.270	7.260	7.270	6.990	7.330	9,432,506	68,224,424	7.2329	7.126	7.116	7.126	6.851	7.185	9,623,383	7.0894	3.56%
2025-06-19	0	7.020	7.020	7.030	6.860	7.240	9,124,344	63,645,729	6.9754	6.881	6.881	6.891	6.724	7.096	9,308,985	6.8370	-2.23%
2025-06-18	0	7.180	7.180	7.200	7.100	7.360	7,408,500	53,130,127	7.1715	7.038	7.038	7.057	6.959	7.214	7,558,419	7.0293	-1.64%
2025-06-17	0	7.300	7.280	7.300	7.260	7.800	6,701,546	49,828,515	7.4354	7.155	7.136	7.155	7.116	7.645	6,837,159	7.2879	-4.20%
2025-06-16	0	7.620	7.620	7.630	7.450	7.830	7,905,000	60,339,606	7.6331	7.469	7.469	7.479	7.302	7.675	8,064,966	7.4817	2.97%
2025-06-13	0	7.400	7.400	7.410	7.150	7.540	6,501,928	47,669,577	7.3316	7.253	7.253	7.263	7.008	7.390	6,633,502	7.1862	-2.63%
2025-06-12	0	7.600	7.590	7.600	7.390	7.680	4,384,600	33,018,747	7.5306	7.449	7.439	7.449	7.243	7.528	4,473,327	7.3813	2.29%
2025-06-11	0	7.430	7.420	7.430	7.270	7.480	4,632,846	34,247,478	7.3923	7.283	7.273	7.283	7.126	7.332	4,726,597	7.2457	1.50%
2025-06-10	0	7.320	7.310	7.320	7.080	7.350	6,433,100	46,293,169	7.1961	7.175	7.165	7.175	6.940	7.204	6,563,281	7.0534	0.41%
2025-06-09	0	7.290	7.290	7.300	7.190	7.500	5,143,687	37,739,840	7.3371	7.145	7.145	7.155	7.047	7.351	5,247,775	7.1916	0.55%
2025-06-06	0	7.250	7.220	7.260	7.160	7.430	5,213,206	37,953,743	7.2803	7.106	7.077	7.116	7.018	7.283	5,318,701	7.1359	-0.55%
2025-06-05	0	7.290	7.280	7.290	7.030	7.590	13,469,703	97,440,091	7.2340	7.145	7.136	7.145	6.891	7.439	13,742,277	7.0905	3.11%
2025-06-04	0	7.070	7.070	7.080	6.700	7.150	8,524,000	59,482,564	6.9782	6.930	6.930	6.940	6.567	7.008	8,696,492	6.8398	3.82%
2025-06-03	0	6.810	6.810	6.820	6.600	6.870	5,420,500	36,637,343	6.7590	6.675	6.675	6.685	6.469	6.734	5,530,190	6.6250	2.10%
2025-06-02	0	6.670	6.660	6.670	6.460	6.690	3,074,014	20,270,815	6.5942	6.538	6.528	6.538	6.332	6.557	3,136,220	6.4635	-0.74%
2025-05-30	0	6.720	6.720	6.730	6.610	6.900	12,121,972	82,019,021	6.7661	6.587	6.587	6.597	6.479	6.763	12,367,273	6.6319	-1.90%
2025-05-29	0	6.850	6.840	6.850	6.310	6.860	19,635,324	132,336,316	6.7397	6.714	6.704	6.714	6.185	6.724	20,032,666	6.6060	6.37%
2025-05-28	0	6.440	6.430	6.440	6.300	6.690	9,415,151	61,071,148	6.4865	6.312	6.302	6.312	6.175	6.557	9,605,677	6.3578	0.62%
2025-05-27	0	6.400	6.400	6.410	6.120	6.710	16,354,000	106,328,930	6.5017	6.273	6.273	6.283	5.999	6.577	16,684,941	6.3727	5.44%
2025-05-26	0	6.070	6.060	6.070	6.020	6.170	5,089,785	30,957,824	6.0823	5.950	5.940	5.950	5.901	6.048	5,192,782	5.9617	-0.82%
2025-05-23	0	6.120	6.120	6.130	6.030	6.140	5,246,244	31,994,681	6.0986	5.999	5.999	6.008	5.910	6.018	5,352,407	5.9776	1.49%
2025-05-22	0	6.030	6.030	6.050	5.970	6.330	13,698,435	83,204,296	6.0740	5.910	5.910	5.930	5.852	6.204	13,975,638	5.9535	-5.93%
2025-05-21	0	6.410	6.400	6.410	6.260	6.530	7,478,222	48,306,438	6.4596	6.283	6.273	6.283	6.136	6.400	7,629,552	6.3315	1.91%
2025-05-20	0	6.290	6.280	6.290	6.240	6.480	8,316,000	52,617,500	6.3273	6.165	6.155	6.165	6.116	6.351	8,484,283	6.2018	-1.72%
2025-05-19	0	6.400	6.390	6.400	6.200	6.500	6,652,944	42,269,652	6.3535	6.273	6.263	6.273	6.077	6.371	6,787,574	6.2275	0.63%
2025-05-16	0	6.360	6.350	6.360	6.230	6.500	7,055,896	44,870,205	6.3592	6.234	6.224	6.234	6.106	6.371	7,198,680	6.2331	-2.75%
2025-05-15	0	6.540	6.530	6.540	6.320	6.620	7,600,287	49,394,352	6.4990	6.410	6.400	6.410	6.195	6.489	7,754,087	6.3701	2.35%
2025-05-14	0	6.390	6.370	6.390	6.350	6.590	6,838,014	43,948,608	6.4271	6.263	6.244	6.263	6.224	6.459	6,976,389	6.2996	0.47%
2025-05-13	0	6.360	6.350	6.360	6.290	6.870	11,527,884	74,337,774	6.4485	6.234	6.224	6.234	6.165	6.734	11,761,163	6.3206	-4.36%
2025-05-12	0	6.650	6.640	6.650	6.170	6.780	17,163,435	111,788,358	6.5132	6.518	6.508	6.518	6.048	6.646	17,510,756	6.3840	7.09%
2025-05-09	0	6.210	6.200	6.210	6.160	6.440	5,605,278	35,131,639	6.2676	6.087	6.077	6.087	6.038	6.312	5,718,707	6.1433	-1.58%
2025-05-08	0	6.310	6.270	6.310	6.230	6.580	13,512,744	85,894,608	6.3566	6.185	6.146	6.185	6.106	6.449	13,786,189	6.2305	-3.22%
2025-05-07	0	6.520	6.500	6.520	6.440	6.970	8,170,082	54,087,712	6.6202	6.391	6.371	6.391	6.312	6.832	8,335,412	6.4889	-3.55%
2025-05-06	0	6.760	6.760	6.770	6.620	6.930	25,270,196	170,543,726	6.7488	6.626	6.626	6.636	6.489	6.793	25,781,566	6.6149	2.58%
2025-05-02	0	6.590	6.590	6.600	6.330	6.660	6,663,334	43,629,645	6.5477	6.459	6.459	6.469	6.204	6.528	6,798,174	6.4178	2.17%
2025-04-30	0	6.450	6.450	6.460	6.050	6.620	25,177,000	161,317,411	6.4073	6.322	6.322	6.332	5.930	6.489	25,686,484	6.2802	5.91%
2025-04-29	0	6.090	6.090	6.100	5.810	6.320	17,301,522	106,043,701	6.1292	5.969	5.969	5.979	5.695	6.195	17,651,637	6.0076	3.05%
2025-04-28	0	5.910	5.890	5.910	5.790	5.980	5,729,000	33,795,460	5.8990	5.793	5.773	5.793	5.675	5.861	5,844,933	5.7820	0.68%
2025-04-25	0	5.870	5.870	5.880	5.750	5.990	11,163,000	65,860,690	5.8999	5.754	5.754	5.763	5.636	5.871	11,388,895	5.7829	1.21%
2025-04-24	0	5.800	5.800	5.820	5.680	6.050	15,406,931	89,021,865	5.7780	5.685	5.685	5.705	5.567	5.930	15,718,707	5.6634	-3.33%
2025-04-23	0	6.000	5.990	6.000	5.860	6.050	7,089,000	42,457,681	5.9892	5.881	5.871	5.881	5.744	5.930	7,232,454	5.8704	3.09%
2025-04-22	0	5.820	5.810	5.820	5.660	6.000	11,032,488	63,607,979	5.7655	5.705	5.695	5.705	5.548	5.881	11,255,742	5.6512	-2.51%
2025-04-17	0	5.970	5.960	5.970	5.650	6.020	12,154,000	71,509,745	5.8836	5.852	5.842	5.852	5.538	5.901	12,399,949	5.7669	2.93%
2025-04-16	0	5.800	5.790	5.800	5.700	6.110	9,324,084	54,024,246	5.7941	5.685	5.675	5.685	5.587	5.989	9,512,767	5.6791	-5.07%
2025-04-15	0	6.110	6.100	6.110	5.990	6.200	8,880,000	54,080,360	6.0901	5.989	5.979	5.989	5.871	6.077	9,059,696	5.9693	-0.49%
2025-04-14	0	6.140	6.130	6.140	6.040	6.350	14,554,000	89,645,125	6.1595	6.018	6.008	6.018	5.920	6.224	14,848,516	6.0373	0.00%
2025-04-11	0	6.140	6.140	6.160	6.050	6.270	7,167,897	44,147,569	6.1591	6.018	6.018	6.038	5.930	6.146	7,312,947	6.0369	1.32%
2025-04-10	0	6.060	6.060	6.070	5.870	6.280	10,814,078	66,433,436	6.1432	5.940	5.940	5.950	5.754	6.155	11,032,913	6.0214	2.19%
2025-04-09	0	5.930	5.930	5.940	5.440	5.980	25,064,500	142,824,735	5.6983	5.812	5.812	5.822	5.332	5.861	25,571,707	5.5853	1.19%
2025-04-08	0	5.860	5.850	5.860	5.680	6.140	19,469,435	114,494,912	5.8808	5.744	5.734	5.744	5.567	6.018	19,863,420	5.7641	1.56%
2025-04-07	0	5.770	5.770	5.780	5.670	6.430	28,317,060	168,060,085	5.9349	5.656	5.656	5.665	5.558	6.302	28,890,087	5.8172	-16.86%
2025-04-03	0	6.940	6.930	6.940	6.820	7.270	9,791,622	68,463,333	6.9920	6.802	6.793	6.802	6.685	7.126	9,989,766	6.8533	-1.56%
2025-04-02	0	7.050	7.040	7.050	6.780	7.230	14,755,512	104,429,868	7.0773	6.910	6.900	6.910	6.646	7.087	15,054,106	6.9370	2.47%
2025-04-01	0	6.880	6.870	6.880	6.680	6.930	11,140,658	76,175,738	6.8376	6.744	6.734	6.744	6.548	6.793	11,366,101	6.7020	0.44%
2025-03-31	0	6.850	6.850	6.860	6.500	6.930	17,854,938	119,823,975	6.7110	6.714	6.714	6.724	6.371	6.793	18,216,252	6.5779	-0.15%
2025-03-28	0	6.860	6.860	6.890	6.670	6.950	13,952,953	94,622,874	6.7816	6.724	6.724	6.753	6.538	6.812	14,235,306	6.6471	-1.29%
2025-03-27	0	6.950	6.950	6.960	6.910	7.250	7,547,260	53,157,530	7.0433	6.812	6.812	6.822	6.773	7.106	7,699,987	6.9036	-1.97%
2025-03-26	0	7.090	7.080	7.090	6.950	7.150	7,765,000	54,797,780	7.0570	6.949	6.940	6.949	6.812	7.008	7,922,133	6.9170	2.01%
2025-03-25	0	6.950	6.950	6.960	6.920	7.550	21,539,116	152,480,156	7.0792	6.812	6.812	6.822	6.783	7.400	21,974,983	6.9388	-7.21%
2025-03-24	0	7.490	7.490	7.510	7.220	7.690	15,668,000	116,569,295	7.4400	7.341	7.341	7.361	7.077	7.537	15,985,059	7.2924	1.22%
2025-03-21	0	7.400	7.390	7.400	7.210	7.630	42,112,929	310,724,802	7.3784	7.253	7.243	7.253	7.067	7.479	42,965,130	7.2320	-4.02%
2025-03-20	0	7.710	7.710	7.730	7.530	7.950	16,230,014	125,679,843	7.7437	7.557	7.557	7.577	7.381	7.792	16,558,446	7.5901	-3.02%
2025-03-19	0	7.950	7.930	7.950	7.820	8.600	22,946,580	183,850,935	8.0121	7.792	7.773	7.792	7.665	8.429	23,410,929	7.8532	-7.99%
2025-03-18	0	8.640	8.620	8.640	8.370	8.770	23,686,060	202,930,081	8.5675	8.469	8.449	8.469	8.204	8.596	24,165,373	8.3976	5.24%
2025-03-17	0	8.210	8.210	8.220	7.910	8.270	16,507,000	134,761,145	8.1639	8.047	8.047	8.057	7.753	8.106	16,841,037	8.0020	3.79%
2025-03-14	0	7.910	7.900	7.910	7.670	8.040	10,605,632	83,710,382	7.8930	7.753	7.743	7.753	7.518	7.881	10,820,248	7.7365	0.89%
2025-03-13	0	7.840	7.840	7.850	7.730	8.470	30,636,072	242,789,779	7.9250	7.684	7.684	7.694	7.577	8.302	31,256,026	7.7678	-5.54%
2025-03-12	0	8.300	8.290	8.300	8.150	8.820	20,141,309	168,662,840	8.3740	8.135	8.126	8.135	7.988	8.645	20,548,890	8.2079	-2.35%
2025-03-11	0	8.500	8.500	8.520	7.960	8.700	26,597,000	220,011,127	8.2720	8.331	8.331	8.351	7.802	8.527	27,135,219	8.1080	0.00%
2025-03-10	0	8.500	8.480	8.500	8.300	8.900	17,115,914	146,353,859	8.5507	8.331	8.312	8.331	8.135	8.723	17,462,273	8.3811	-1.16%
2025-03-07	0	8.600	8.600	8.610	8.500	9.500	35,899,052	320,576,509	8.9299	8.429	8.429	8.439	8.331	9.312	36,625,508	8.7528	-7.03%
2025-03-06	0	9.250	9.250	9.270	9.060	9.870	50,071,744	472,141,631	9.4293	9.067	9.067	9.086	8.880	9.674	51,085,000	9.2423	5.11%
2025-03-05	0	8.800	8.800	8.830	8.020	8.850	55,469,329	470,771,205	8.4871	8.625	8.625	8.655	7.861	8.674	56,591,811	8.3187	10.97%
2025-03-04	0	7.930	7.910	7.930	7.580	8.060	41,365,000	323,948,719	7.8315	7.773	7.753	7.773	7.430	7.900	42,202,066	7.6761	-5.37%
2025-03-03	0	8.380	8.360	8.380	8.080	9.050	38,201,846	326,005,396	8.5338	8.214	8.194	8.214	7.920	8.870	38,974,902	8.3645	-4.56%
2025-02-28	0	8.780	8.660	8.780	8.000	9.100	69,021,077	590,872,573	8.5608	8.606	8.488	8.606	7.841	8.920	70,417,794	8.3910	0.23%
2025-02-27	0	8.760	8.750	8.760	8.230	10.36	89,718,908	813,792,994	9.0705	8.586	8.576	8.586	8.067	10.15	91,534,468	8.8906	-9.13%
2025-02-26	0	9.640	9.640	9.650	8.600	10.30	139,422,198	1,338,171,890	9.5980	9.449	9.449	9.459	8.429	10.10	142,243,558	9.4076	8.31%
2025-02-25	0	8.900	8.900	8.910	7.800	9.560	68,629,000	599,829,774	8.7402	8.723	8.723	8.733	7.645	9.370	70,017,782	8.5668	0.00%
2025-02-24	0	8.900	8.890	8.900	8.500	9.250	68,018,451	601,535,587	8.8437	8.723	8.714	8.723	8.331	9.067	69,394,878	8.6683	-4.09%
2025-02-21	0	9.280	9.270	9.280	8.090	9.480	112,101,905	994,174,779	8.8685	9.096	9.086	9.096	7.930	9.292	114,370,409	8.6926	25.75%
2025-02-20	0	7.380	7.380	7.390	7.200	7.860	42,876,012	323,722,622	7.5502	7.234	7.234	7.243	7.057	7.704	43,743,655	7.4004	1.65%
2025-02-19	0	7.260	7.260	7.270	7.050	7.690	34,886,078	256,406,247	7.3498	7.116	7.116	7.126	6.910	7.537	35,592,036	7.2040	-2.16%
2025-02-18	0	7.420	7.420	7.450	6.840	8.180	61,068,894	458,918,740	7.5148	7.273	7.273	7.302	6.704	8.018	62,304,689	7.3657	2.91%
2025-02-17	0	7.210	7.210	7.280	6.600	7.870	103,398,318	751,276,054	7.2658	7.067	7.067	7.136	6.469	7.714	105,490,695	7.1217	14.44%
2025-02-14	0	6.300	6.300	6.340	5.040	6.600	85,670,626	515,903,255	6.0219	6.175	6.175	6.214	4.940	6.469	87,404,264	5.9025	29.10%
2025-02-13	0	4.880	4.880	4.890	4.400	5.270	33,854,184	167,909,208	4.9598	4.783	4.783	4.793	4.313	5.165	34,539,260	4.8614	8.44%
2025-02-12	0	4.500	4.500	4.520	4.390	4.700	11,661,290	53,200,292	4.5621	4.411	4.411	4.430	4.303	4.607	11,897,269	4.4716	0.90%
2025-02-11	0	4.460	4.460	4.470	4.140	4.740	12,882,954	57,719,712	4.4803	4.372	4.372	4.381	4.058	4.646	13,143,655	4.3915	7.99%
2025-02-10	0	4.130	4.130	4.140	4.110	4.260	2,795,000	11,648,860	4.1677	4.048	4.048	4.058	4.028	4.176	2,851,560	4.0851	-0.48%
2025-02-07	0	4.150	4.150	4.160	4.080	4.200	1,949,553	8,088,349	4.1488	4.068	4.068	4.077	3.999	4.117	1,989,004	4.0665	1.72%
2025-02-06	0	4.080	4.080	4.090	3.800	4.090	2,515,082	10,057,142	3.9987	3.999	3.999	4.009	3.725	4.009	2,565,977	3.9194	6.25%
2025-02-05	0	3.840	3.830	3.840	3.820	3.950	911,000	3,525,955	3.8704	3.764	3.754	3.764	3.744	3.872	929,435	3.7937	-2.78%
2025-02-04	0	3.950	3.940	3.950	3.760	4.020	2,108,093	8,316,431	3.9450	3.872	3.862	3.872	3.685	3.940	2,150,753	3.8668	4.77%
2025-02-03	0	3.770	3.760	3.770	3.680	3.780	903,418	3,377,230	3.7383	3.695	3.685	3.695	3.607	3.705	921,700	3.6641	0.53%
2025-01-28	0	3.750	3.750	3.760	3.730	3.800	205,261	770,963	3.7560	3.676	3.676	3.685	3.656	3.725	209,415	3.6815	-0.53%
2025-01-27	0	3.770	3.770	3.800	3.740	3.820	912,000	3,451,519	3.7846	3.695	3.695	3.725	3.666	3.744	930,455	3.7095	-0.53%
2025-01-24	0	3.790	3.790	3.810	3.730	3.830	2,172,357	8,199,345	3.7744	3.715	3.715	3.734	3.656	3.754	2,216,317	3.6995	0.80%
2025-01-23	0	3.760	3.760	3.770	3.700	3.850	1,397,000	5,249,010	3.7573	3.685	3.685	3.695	3.627	3.774	1,425,270	3.6828	-2.08%
2025-01-22	0	3.840	3.840	3.850	3.770	3.860	1,385,909	5,292,154	3.8185	3.764	3.764	3.774	3.695	3.783	1,413,954	3.7428	0.26%
2025-01-21	0	3.830	3.830	3.840	3.800	3.860	2,302,582	8,799,002	3.8214	3.754	3.754	3.764	3.725	3.783	2,349,177	3.7456	0.00%
2025-01-20	0	3.830	3.830	3.840	3.800	3.890	1,210,854	4,648,680	3.8392	3.754	3.754	3.764	3.725	3.813	1,235,357	3.7630	-1.03%
2025-01-17	0	3.870	3.870	3.880	3.870	3.940	877,000	3,416,610	3.8958	3.793	3.793	3.803	3.793	3.862	894,747	3.8185	0.00%
2025-01-16	0	3.870	3.870	3.880	3.840	3.920	1,074,551	4,159,706	3.8711	3.793	3.793	3.803	3.764	3.842	1,096,296	3.7943	1.57%
2025-01-15	0	3.810	3.800	3.810	3.730	3.870	4,754,000	18,199,936	3.8283	3.734	3.725	3.734	3.656	3.793	4,850,202	3.7524	-1.55%
2025-01-14	0	3.870	3.850	3.870	3.820	3.930	1,989,831	7,669,602	3.8544	3.793	3.774	3.793	3.744	3.852	2,030,097	3.7779	-0.77%
2025-01-13	0	3.900	3.900	3.910	3.880	4.040	1,170,000	4,612,875	3.9426	3.823	3.823	3.832	3.803	3.960	1,193,676	3.8644	-4.18%
2025-01-10	0	4.070	4.060	4.080	3.930	4.110	1,965,000	7,950,450	4.0460	3.989	3.979	3.999	3.852	4.028	2,004,764	3.9658	2.78%
2025-01-09	0	3.960	3.930	3.960	3.860	4.000	1,879,984	7,395,097	3.9336	3.881	3.852	3.881	3.783	3.921	1,918,028	3.8556	0.51%
2025-01-08	0	3.940	3.920	3.940	3.840	4.020	4,875,534	18,980,068	3.8929	3.862	3.842	3.862	3.764	3.940	4,974,196	3.8157	-1.99%
2025-01-07	0	4.020	4.010	4.020	3.990	4.110	1,041,500	4,191,932	4.0249	3.940	3.930	3.940	3.911	4.028	1,062,576	3.9451	-0.25%
2025-01-06	0	4.030	4.030	4.040	4.030	4.200	937,500	3,831,502	4.0869	3.950	3.950	3.960	3.950	4.117	956,471	4.0059	-3.12%
2025-01-03	0	4.160	4.100	4.160	4.110	4.200	708,180	2,936,514	4.1466	4.077	4.019	4.077	4.028	4.117	722,511	4.0643	-0.48%
2025-01-02	0	4.180	4.160	4.180	4.150	4.270	829,262	3,489,593	4.2081	4.097	4.077	4.097	4.068	4.185	846,043	4.1246	-2.11%
2024-12-31	0	4.270	4.260	4.270	4.190	4.290	877,000	3,722,190	4.2442	4.185	4.176	4.185	4.107	4.205	894,747	4.1600	2.64%
2024-12-30	0	4.160	4.140	4.160	4.120	4.200	1,093,338	4,550,127	4.1617	4.077	4.058	4.077	4.038	4.117	1,115,463	4.0791	0.24%
2024-12-27	0	4.150	4.140	4.150	4.140	4.230	835,000	3,490,245	4.1799	4.068	4.058	4.068	4.058	4.146	851,897	4.0970	-1.19%
2024-12-24	0	4.200	4.160	4.200	4.140	4.250	793,000	3,313,129	4.1780	4.117	4.077	4.117	4.058	4.166	809,047	4.0951	0.24%
2024-12-23	0	4.190	4.190	4.200	4.120	4.220	1,432,000	5,984,630	4.1792	4.107	4.107	4.117	4.038	4.136	1,460,978	4.0963	1.21%
2024-12-20	0	4.140	4.110	4.140	3.970	4.190	2,739,636	11,306,845	4.1271	4.058	4.028	4.058	3.891	4.107	2,795,076	4.0453	1.72%
2024-12-19	0	4.070	4.040	4.070	3.940	4.080	1,300,000	5,203,220	4.0025	3.989	3.960	3.989	3.862	3.999	1,326,307	3.9231	0.99%
2024-12-18	0	4.030	4.020	4.030	3.980	4.080	1,005,674	4,066,122	4.0432	3.950	3.940	3.950	3.901	3.999	1,026,025	3.9630	0.25%
2024-12-17	0	4.020	4.010	4.020	3.980	4.110	1,528,000	6,153,648	4.0273	3.940	3.930	3.940	3.901	4.028	1,558,921	3.9474	-2.19%
2024-12-16	0	4.110	4.100	4.110	4.060	4.130	1,229,980	5,031,758	4.0909	4.028	4.019	4.028	3.979	4.048	1,254,870	4.0098	-1.20%
2024-12-13	0	4.160	4.150	4.160	4.130	4.220	1,594,000	6,643,569	4.1679	4.077	4.068	4.077	4.048	4.136	1,626,256	4.0852	0.00%
2024-12-12	0	4.160	4.160	4.180	4.130	4.250	1,311,080	5,485,404	4.1839	4.077	4.077	4.097	4.048	4.166	1,337,611	4.1009	0.00%
2024-12-11	0	4.160	4.140	4.170	4.140	4.300	1,345,883	5,630,172	4.1833	4.077	4.058	4.087	4.058	4.215	1,373,118	4.1003	-2.35%
2024-12-10	0	4.260	4.230	4.260	4.220	4.350	1,821,163	7,790,652	4.2778	4.176	4.146	4.176	4.136	4.264	1,858,016	4.1930	-0.47%
2024-12-09	0	4.280	4.280	4.290	4.190	4.400	2,421,000	10,349,910	4.2751	4.195	4.195	4.205	4.107	4.313	2,469,992	4.1903	-2.28%
2024-12-06	0	4.380	4.380	4.390	4.360	4.500	992,957	4,373,777	4.4048	4.293	4.293	4.303	4.274	4.411	1,013,051	4.3174	-1.13%
2024-12-05	0	4.430	4.400	4.430	4.350	4.470	5,321,057	23,511,913	4.4187	4.342	4.313	4.342	4.264	4.381	5,428,734	4.3310	1.61%
2024-12-04	0	4.360	4.350	4.360	4.270	4.410	1,942,749	8,476,073	4.3629	4.274	4.264	4.274	4.185	4.323	1,982,063	4.2764	0.93%
2024-12-03	0	4.320	4.310	4.320	4.310	4.420	2,656,544	11,566,688	4.3540	4.234	4.225	4.234	4.225	4.332	2,710,302	4.2677	-0.92%
2024-12-02	0	4.360	4.350	4.360	4.150	4.380	2,108,978	9,118,806	4.3238	4.274	4.264	4.274	4.068	4.293	2,151,655	4.2380	3.81%
2024-11-29	0	4.200	4.190	4.200	4.070	4.250	2,602,000	10,942,850	4.2056	4.117	4.107	4.117	3.989	4.166	2,654,654	4.1221	2.69%
2024-11-28	0	4.090	4.050	4.090	4.020	4.180	2,441,000	9,981,699	4.0892	4.009	3.970	4.009	3.940	4.097	2,490,396	4.0081	-1.68%
2024-11-27	0	4.160	4.150	4.160	4.050	4.200	3,015,500	12,449,090	4.1284	4.077	4.068	4.077	3.970	4.117	3,076,522	4.0465	0.24%
2024-11-26	0	4.150	4.130	4.160	4.080	4.300	1,880,368	7,785,892	4.1406	4.068	4.048	4.077	3.999	4.215	1,918,419	4.0585	-3.26%
2024-11-25	0	4.290	4.250	4.290	4.150	4.370	4,603,333	19,652,698	4.2692	4.205	4.166	4.205	4.068	4.283	4,696,486	4.1846	4.13%
2024-11-22	0	4.120	4.110	4.120	4.070	4.150	2,156,616	8,864,631	4.1104	4.038	4.028	4.038	3.989	4.068	2,200,257	4.0289	1.48%
2024-11-21	0	4.060	4.060	4.070	3.980	4.080	1,609,174	6,524,151	4.0543	3.979	3.979	3.989	3.901	3.999	1,641,737	3.9739	2.01%
2024-11-20	0	3.980	3.970	3.980	3.950	4.040	2,002,171	7,967,535	3.9794	3.901	3.891	3.901	3.872	3.960	2,042,687	3.9005	-0.75%
2024-11-19	0	4.010	4.000	4.010	3.910	4.020	2,235,500	8,898,205	3.9804	3.930	3.921	3.930	3.832	3.940	2,280,738	3.9015	2.82%
2024-11-18	0	3.900	3.890	3.900	3.830	3.940	1,266,000	4,943,889	3.9051	3.823	3.813	3.823	3.754	3.862	1,291,619	3.8277	0.52%
2024-11-15	0	3.880	3.870	3.880	3.750	3.920	1,136,404	4,383,671	3.8575	3.803	3.793	3.803	3.676	3.842	1,159,400	3.7810	2.65%
2024-11-14	0	3.780	3.780	3.790	3.680	3.790	1,973,456	7,399,691	3.7496	3.705	3.705	3.715	3.607	3.715	2,013,391	3.6752	1.34%
2024-11-13	0	3.730	3.730	3.740	3.670	3.780	1,179,728	4,406,889	3.7355	3.656	3.656	3.666	3.597	3.705	1,203,601	3.6614	0.27%
2024-11-12	0	3.720	3.710	3.720	3.700	3.810	1,764,000	6,570,789	3.7249	3.646	3.636	3.646	3.627	3.734	1,799,696	3.6511	-1.85%
2024-11-11	0	3.790	3.770	3.790	3.700	3.820	706,642	2,663,057	3.7686	3.715	3.695	3.715	3.627	3.744	720,942	3.6939	0.53%
2024-11-08	0	3.770	3.740	3.770	3.650	3.820	1,698,433	6,337,425	3.7313	3.695	3.666	3.695	3.578	3.744	1,732,803	3.6573	1.34%
2024-11-07	0	3.720	3.710	3.720	3.580	3.760	2,268,218	8,298,041	3.6584	3.646	3.636	3.646	3.509	3.685	2,314,118	3.5858	-1.06%
2024-11-06	0	3.760	3.750	3.760	3.750	3.980	3,261,000	12,560,729	3.8518	3.685	3.676	3.685	3.676	3.901	3,326,990	3.7754	-2.84%
2024-11-05	0	3.870	3.850	3.870	3.810	3.890	1,553,487	5,996,244	3.8599	3.793	3.774	3.793	3.734	3.813	1,584,923	3.7833	1.36%
2024-11-04	0	3.930	3.930	3.940	3.880	3.950	918,782	3,609,951	3.9291	3.742	3.742	3.752	3.695	3.761	964,872	3.7414	0.00%
2024-11-01	0	3.930	3.900	3.930	3.810	3.940	1,415,662	5,520,587	3.8997	3.742	3.714	3.742	3.628	3.752	1,486,678	3.7134	1.03%
2024-10-31	0	3.890	3.880	3.890	3.840	4.030	2,401,000	9,391,049	3.9113	3.704	3.695	3.704	3.657	3.837	2,521,445	3.7245	-2.99%
2024-10-30	0	4.010	4.000	4.010	3.980	4.070	6,387,000	25,639,649	4.0143	3.818	3.809	3.818	3.790	3.876	6,707,400	3.8226	-0.74%
2024-10-29	0	4.040	4.040	4.060	4.030	4.130	2,303,000	9,411,385	4.0866	3.847	3.847	3.866	3.837	3.933	2,418,529	3.8914	-1.46%
2024-10-28	0	4.100	4.090	4.100	3.970	4.100	3,281,000	13,270,230	4.0446	3.904	3.895	3.904	3.780	3.904	3,445,590	3.8514	4.33%
2024-10-25	0	3.930	3.900	3.930	3.830	3.950	2,853,195	11,107,387	3.8930	3.742	3.714	3.742	3.647	3.761	2,996,324	3.7070	2.61%
2024-10-24	0	3.830	3.810	3.830	3.750	3.870	1,203,210	4,603,359	3.8259	3.647	3.628	3.647	3.571	3.685	1,263,568	3.6431	0.52%
2024-10-23	0	3.810	3.780	3.810	3.760	3.870	2,034,914	7,752,454	3.8097	3.628	3.599	3.628	3.580	3.685	2,136,994	3.6277	-0.52%
2024-10-22	0	3.830	3.830	3.840	3.780	3.870	3,057,000	11,685,843	3.8227	3.647	3.647	3.657	3.599	3.685	3,210,353	3.6400	-0.52%
2024-10-21	0	3.850	3.840	3.860	3.830	3.960	2,951,028	11,470,334	3.8869	3.666	3.657	3.676	3.647	3.771	3,099,065	3.7012	-1.53%
2024-10-18	0	3.910	3.870	3.910	3.800	3.910	2,279,207	8,845,175	3.8808	3.723	3.685	3.723	3.618	3.723	2,393,542	3.6954	3.17%
2024-10-17	0	3.790	3.780	3.800	3.760	3.880	2,091,000	8,015,875	3.8335	3.609	3.599	3.618	3.580	3.695	2,195,894	3.6504	0.80%
2024-10-16	0	3.760	3.740	3.760	3.700	3.790	906,108	3,393,679	3.7453	3.580	3.561	3.580	3.523	3.609	951,562	3.5664	0.27%
2024-10-15	0	3.750	3.740	3.760	3.690	3.810	3,067,000	11,553,840	3.7671	3.571	3.561	3.580	3.514	3.628	3,220,854	3.5872	1.08%
2024-10-14	0	3.710	3.710	3.730	3.680	3.800	2,370,000	8,825,020	3.7236	3.533	3.533	3.552	3.504	3.618	2,488,890	3.5458	-1.59%
2024-10-10	0	3.770	3.760	3.780	3.720	3.840	1,477,000	5,590,460	3.7850	3.590	3.580	3.599	3.542	3.657	1,551,093	3.6042	1.34%
2024-10-09	0	3.720	3.690	3.740	3.680	3.860	2,696,092	10,138,533	3.7605	3.542	3.514	3.561	3.504	3.676	2,831,340	3.5808	0.00%
2024-10-08	0	3.720	3.680	3.720	3.620	3.820	3,340,792	12,504,921	3.7431	3.542	3.504	3.542	3.447	3.638	3,508,381	3.5643	-2.36%
2024-10-07	0	3.810	3.800	3.810	3.730	3.860	4,057,003	15,431,141	3.8036	3.628	3.618	3.628	3.552	3.676	4,260,520	3.6219	2.70%
2024-10-04	0	3.710	3.700	3.710	3.570	3.770	4,221,080	15,592,962	3.6941	3.533	3.523	3.533	3.399	3.590	4,432,828	3.5176	0.82%
2024-10-03	0	3.680	3.670	3.680	3.640	3.900	2,774,000	10,290,160	3.7095	3.504	3.495	3.504	3.466	3.714	2,913,156	3.5323	-2.90%
2024-10-02	0	3.790	3.790	3.800	3.730	3.810	2,487,996	9,398,134	3.7774	3.609	3.609	3.618	3.552	3.628	2,612,805	3.5970	-0.26%
2024-09-30	0	3.800	3.800	3.810	3.670	3.870	3,462,125	12,972,454	3.7470	3.618	3.618	3.628	3.495	3.685	3,635,801	3.5680	0.00%
2024-09-27	0	3.800	3.760	3.800	3.620	3.810	4,882,777	18,279,972	3.7438	3.618	3.580	3.618	3.447	3.628	5,127,719	3.5649	2.70%
2024-09-26	0	3.700	3.660	3.700	3.590	3.700	1,964,254	7,176,461	3.6535	3.523	3.485	3.523	3.419	3.523	2,062,790	3.4790	-0.27%
2024-09-25	0	3.710	3.660	3.710	3.610	3.760	4,757,500	17,589,335	3.6972	3.533	3.485	3.533	3.438	3.580	4,996,157	3.5206	3.06%
2024-09-24	0	3.600	3.600	3.610	3.440	3.640	2,611,208	9,266,926	3.5489	3.428	3.428	3.438	3.276	3.466	2,742,198	3.3794	3.15%
2024-09-23	0	3.490	3.480	3.490	3.460	3.620	1,825,965	6,470,674	3.5437	3.323	3.314	3.323	3.295	3.447	1,917,564	3.3744	-1.69%
2024-09-20	0	3.550	3.550	3.570	3.420	3.610	5,553,411	19,648,545	3.5381	3.380	3.380	3.399	3.257	3.438	5,831,995	3.3691	0.85%
2024-09-19	0	3.520	3.500	3.520	3.370	3.530	3,603,808	12,494,387	3.4670	3.352	3.333	3.352	3.209	3.361	3,784,591	3.3014	2.92%
2024-09-17	0	3.420	3.400	3.420	3.270	3.420	1,384,000	4,669,760	3.3741	3.257	3.238	3.257	3.114	3.257	1,453,428	3.2129	3.32%
2024-09-16	0	3.310	3.290	3.310	3.210	3.310	1,146,000	3,747,090	3.2697	3.152	3.133	3.152	3.057	3.152	1,203,488	3.1135	2.80%
2024-09-13	0	3.220	3.210	3.220	3.170	3.230	700,000	2,248,770	3.2125	3.066	3.057	3.066	3.019	3.076	735,115	3.0591	1.90%
2024-09-12	0	3.160	3.160	3.170	3.150	3.280	1,122,000	3,580,510	3.1912	3.009	3.009	3.019	3.000	3.123	1,178,284	3.0387	-2.77%
2024-09-11	0	3.250	3.220	3.250	3.210	3.310	1,405,126	4,566,421	3.2498	3.095	3.066	3.095	3.057	3.152	1,475,613	3.0946	-1.52%
2024-09-10	0	3.300	3.290	3.300	3.230	3.320	4,674,000	15,245,140	3.2617	3.142	3.133	3.142	3.076	3.161	4,908,469	3.1059	1.85%
2024-09-09	0	3.240	3.230	3.250	3.200	3.340	515,000	1,666,960	3.2368	3.085	3.076	3.095	3.047	3.180	540,835	3.0822	-0.31%
2024-09-05	0	3.250	3.250	3.260	3.210	3.300	417,000	1,351,990	3.2422	3.095	3.095	3.104	3.057	3.142	437,919	3.0873	-1.22%
2024-09-04	0	3.290	3.260	3.300	3.230	3.340	991,500	3,257,295	3.2852	3.133	3.104	3.142	3.076	3.180	1,041,238	3.1283	-2.37%
2024-09-03	0	3.370	3.320	3.370	3.280	3.370	657,000	2,179,080	3.3167	3.209	3.161	3.209	3.123	3.209	689,958	3.1583	1.51%
2024-09-02	0	3.320	3.310	3.320	3.290	3.420	1,040,000	3,461,770	3.3286	3.161	3.152	3.161	3.133	3.257	1,092,171	3.1696	-1.19%
2024-08-30	0	3.360	3.360	3.370	3.120	3.430	3,784,584	12,708,403	3.3579	3.199	3.199	3.209	2.971	3.266	3,974,436	3.1975	7.69%
2024-08-29	0	3.120	3.110	3.140	3.040	3.170	615,000	1,920,730	3.1231	2.971	2.961	2.990	2.895	3.019	645,851	2.9740	0.65%
2024-08-28	0	3.100	3.080	3.100	3.070	3.150	297,028	919,495	3.0957	2.952	2.933	2.952	2.923	3.000	311,928	2.9478	-1.59%
2024-08-27	0	3.150	3.150	3.160	3.120	3.240	546,304	1,728,982	3.1649	3.000	3.000	3.009	2.971	3.085	573,709	3.0137	0.96%
2024-08-26	0	3.120	3.100	3.120	3.040	3.240	1,080,000	3,361,260	3.1123	2.971	2.952	2.971	2.895	3.085	1,134,178	2.9636	-2.80%
2024-08-23	0	3.210	3.210	3.220	3.190	3.300	1,031,000	3,361,310	3.2602	3.057	3.057	3.066	3.038	3.142	1,082,720	3.1045	-2.13%
2024-08-22	0	3.280	3.280	3.290	3.120	3.290	2,056,150	6,600,945	3.2103	3.123	3.123	3.133	2.971	3.133	2,159,296	3.0570	5.47%
2024-08-21	0	3.110	3.100	3.110	3.080	3.150	666,609	2,071,442	3.1074	2.961	2.952	2.961	2.933	3.000	700,049	2.9590	0.00%
2024-08-20	0	3.110	3.100	3.110	3.040	3.130	634,000	1,956,960	3.0867	2.961	2.952	2.961	2.895	2.980	665,804	2.9392	0.00%
2024-08-19	0	3.110	3.100	3.110	2.950	3.120	1,583,000	4,832,360	3.0527	2.961	2.952	2.961	2.809	2.971	1,662,410	2.9068	4.71%
2024-08-16	0	2.970	2.950	2.970	2.850	3.000	908,000	2,680,750	2.9524	2.828	2.809	2.828	2.714	2.857	953,549	2.8113	2.41%
2024-08-15	0	2.900	2.890	2.910	2.880	2.950	452,000	1,315,260	2.9099	2.761	2.752	2.771	2.742	2.809	474,674	2.7709	1.40%
2024-08-14	0	2.860	2.830	2.860	2.820	2.870	133,548	379,343	2.8405	2.723	2.695	2.723	2.685	2.733	140,247	2.7048	1.42%
2024-08-13	0	2.820	2.820	2.830	2.820	2.860	1,021,000	2,889,170	2.8297	2.685	2.685	2.695	2.685	2.723	1,072,218	2.6946	0.36%
2024-08-12	0	2.810	2.810	2.820	2.780	2.870	384,000	1,080,910	2.8149	2.676	2.676	2.685	2.647	2.733	403,263	2.6804	-1.06%
2024-08-09	0	2.840	2.800	2.850	2.790	2.870	887,042	2,509,195	2.8287	2.704	2.666	2.714	2.657	2.733	931,540	2.6936	-0.70%
2024-08-08	0	2.860	2.850	2.870	2.810	2.910	734,000	2,097,760	2.8580	2.723	2.714	2.733	2.676	2.771	770,821	2.7215	0.35%
2024-08-07	0	2.850	2.830	2.860	2.770	2.880	1,092,457	3,101,114	2.8387	2.714	2.695	2.723	2.638	2.742	1,147,259	2.7031	3.64%
2024-08-06	0	2.750	2.710	2.760	2.690	2.760	581,978	1,584,391	2.7224	2.619	2.581	2.628	2.562	2.628	611,173	2.5924	1.85%
2024-08-05	0	2.700	2.680	2.700	2.640	2.760	1,428,000	3,838,810	2.6882	2.571	2.552	2.571	2.514	2.628	1,499,635	2.5598	-1.82%
2024-08-02	0	2.750	2.730	2.760	2.690	2.760	793,000	2,164,820	2.7299	2.619	2.600	2.628	2.562	2.628	832,780	2.5995	-0.72%
2024-08-01	0	2.770	2.760	2.770	2.680	2.770	221,000	606,980	2.7465	2.638	2.628	2.638	2.552	2.638	232,086	2.6153	0.73%
2024-07-31	0	2.750	2.740	2.750	2.720	2.810	924,000	2,566,520	2.7776	2.619	2.609	2.619	2.590	2.676	970,352	2.6449	1.10%
2024-07-30	0	2.720	2.710	2.720	2.690	2.750	184,000	501,670	2.7265	2.590	2.581	2.590	2.562	2.619	193,230	2.5962	-1.09%
2024-07-29	0	2.750	2.730	2.750	2.700	2.750	214,000	584,630	2.7319	2.619	2.600	2.619	2.571	2.619	224,735	2.6014	2.61%
2024-07-26	0	2.680	2.680	2.690	2.670	2.720	577,840	1,552,976	2.6876	2.552	2.552	2.562	2.542	2.590	606,827	2.5592	-1.11%
2024-07-25	0	2.710	2.700	2.710	2.700	2.760	227,000	616,045	2.7139	2.581	2.571	2.581	2.571	2.628	238,387	2.5842	-0.73%
2024-07-24	0	2.730	2.700	2.730	2.700	2.740	399,000	1,082,970	2.7142	2.600	2.571	2.600	2.571	2.609	419,016	2.5846	0.74%
2024-07-23	0	2.710	2.710	2.740	2.710	2.780	332,000	909,205	2.7386	2.581	2.581	2.609	2.581	2.647	348,655	2.6078	-1.45%
2024-07-22	0	2.750	2.730	2.750	2.670	2.780	621,809	1,693,366	2.7233	2.619	2.600	2.619	2.542	2.647	653,002	2.5932	1.85%
2024-07-19	0	2.700	2.680	2.700	2.660	2.700	1,044,350	2,808,364	2.6891	2.571	2.552	2.571	2.533	2.571	1,096,739	2.5606	0.00%
2024-07-18	0	2.700	2.700	2.720	2.670	2.720	189,500	511,485	2.6991	2.571	2.571	2.590	2.542	2.590	199,006	2.5702	0.00%
2024-07-17	0	2.700	2.700	2.720	2.700	2.740	261,000	708,890	2.7161	2.571	2.571	2.590	2.571	2.609	274,093	2.5863	0.00%
2024-07-16	0	2.700	2.700	2.740	2.700	2.770	705,000	1,925,020	2.7305	2.571	2.571	2.609	2.571	2.638	740,366	2.6001	-3.57%
2024-07-15	0	2.800	2.780	2.800	2.760	2.880	414,000	1,156,480	2.7934	2.666	2.647	2.666	2.628	2.742	434,768	2.6600	-2.10%
2024-07-12	0	2.860	2.850	2.860	2.710	2.860	2,504,196	7,054,248	2.8170	2.723	2.714	2.723	2.581	2.723	2,629,818	2.6824	6.32%
2024-07-11	0	2.690	2.690	2.710	2.590	2.710	650,000	1,736,690	2.6718	2.562	2.562	2.581	2.466	2.581	682,607	2.5442	3.86%
2024-07-10	0	2.590	2.570	2.590	2.530	2.610	1,186,601	3,052,685	2.5726	2.466	2.447	2.466	2.409	2.485	1,246,126	2.4497	2.37%
2024-07-09	0	2.530	2.530	2.540	2.480	2.550	470,000	1,180,180	2.5110	2.409	2.409	2.419	2.362	2.428	493,577	2.3911	1.20%
2024-07-08	0	2.500	2.500	2.530	2.490	2.560	1,503,502	3,813,835	2.5366	2.381	2.381	2.409	2.371	2.438	1,578,924	2.4155	-2.72%
2024-07-05	0	2.570	2.560	2.570	2.540	2.630	1,639,000	4,222,440	2.5762	2.447	2.438	2.447	2.419	2.504	1,721,220	2.4532	-1.53%
2024-07-04	0	2.610	2.570	2.610	2.570	2.630	2,101,733	5,439,689	2.5882	2.485	2.447	2.485	2.447	2.504	2,207,165	2.4646	0.77%
2024-07-03	0	2.590	2.570	2.590	2.500	2.590	997,028	2,545,708	2.5533	2.466	2.447	2.466	2.381	2.466	1,047,043	2.4313	1.97%
2024-07-02	0	2.540	2.530	2.540	2.510	2.560	590,500	1,495,665	2.5329	2.419	2.409	2.419	2.390	2.438	620,122	2.4119	0.00%
2024-06-28	0	2.540	2.540	2.550	2.500	2.570	581,000	1,476,920	2.5420	2.419	2.419	2.428	2.381	2.447	610,146	2.4206	1.60%
2024-06-27	0	2.500	2.490	2.500	2.430	2.550	1,339,304	3,343,864	2.4967	2.381	2.371	2.381	2.314	2.428	1,406,489	2.3775	2.04%
2024-06-26	0	2.450	2.440	2.450	2.440	2.500	2,138,042	5,262,082	2.4612	2.333	2.323	2.333	2.323	2.381	2,245,296	2.3436	-2.00%
2024-06-25	0	2.500	2.480	2.500	2.470	2.540	1,575,500	3,934,290	2.4972	2.381	2.362	2.381	2.352	2.419	1,654,534	2.3779	-1.19%
2024-06-24	0	2.530	2.530	2.550	2.490	2.610	2,816,541	7,157,199	2.5411	2.409	2.409	2.428	2.371	2.485	2,957,831	2.4197	-1.94%
2024-06-21	0	2.580	2.580	2.590	2.580	2.640	1,025,000	2,671,120	2.6060	2.457	2.457	2.466	2.457	2.514	1,076,419	2.4815	-1.53%
2024-06-20	0	2.620	2.620	2.650	2.620	2.690	370,250	979,767	2.6462	2.495	2.495	2.523	2.495	2.562	388,823	2.5198	-1.87%
2024-06-19	0	2.670	2.670	2.690	2.630	2.720	1,193,000	3,167,273	2.6549	2.542	2.542	2.562	2.504	2.590	1,252,846	2.5281	0.38%
2024-06-18	0	2.660	2.660	2.670	2.660	2.730	442,000	1,186,325	2.6840	2.533	2.533	2.542	2.533	2.600	464,173	2.5558	-1.48%
2024-06-17	0	2.700	2.700	2.720	2.660	2.720	520,000	1,400,060	2.6924	2.571	2.571	2.590	2.533	2.590	546,086	2.5638	0.37%
2024-06-14	0	2.690	2.690	2.710	2.670	2.720	333,000	898,600	2.6985	2.562	2.562	2.581	2.542	2.590	349,705	2.5696	1.13%
2024-06-13	0	2.660	2.660	2.670	2.660	2.700	309,524	826,078	2.6689	2.533	2.533	2.542	2.533	2.571	325,051	2.5414	0.38%
2024-06-12	0	2.650	2.640	2.650	2.640	2.700	920,074	2,446,603	2.6591	2.523	2.514	2.523	2.514	2.571	966,229	2.5321	-0.75%
2024-06-11	0	2.670	2.670	2.680	2.660	2.700	587,038	1,570,449	2.6752	2.542	2.542	2.552	2.533	2.571	616,486	2.5474	-1.11%
2024-06-07	0	2.700	2.700	2.730	2.690	2.730	918,472	2,483,273	2.7037	2.571	2.571	2.600	2.562	2.600	964,547	2.5745	-0.37%
2024-06-06	0	2.710	2.710	2.720	2.710	2.780	289,000	789,060	2.7303	2.581	2.581	2.590	2.581	2.647	303,498	2.5999	0.00%
2024-06-05	0	2.710	2.710	2.720	2.690	2.740	1,898,000	5,129,280	2.7025	2.581	2.581	2.590	2.562	2.609	1,993,212	2.5734	0.37%
2024-06-04	0	2.700	2.690	2.700	2.690	2.750	655,000	1,774,405	2.7090	2.571	2.562	2.571	2.562	2.619	687,858	2.5796	-1.10%
2024-06-03	0	2.730	2.730	2.740	2.730	2.780	394,000	1,084,870	2.7535	2.600	2.600	2.609	2.600	2.647	413,765	2.6219	1.11%
2024-05-31	0	2.700	2.700	2.720	2.700	2.790	1,781,192	4,846,541	2.7210	2.571	2.571	2.590	2.571	2.657	1,870,544	2.5910	-0.74%
2024-05-30	0	2.720	2.710	2.720	2.710	2.740	828,000	2,254,600	2.7229	2.590	2.581	2.590	2.581	2.609	869,536	2.5929	-0.37%
2024-05-29	0	2.730	2.730	2.740	2.720	2.790	1,641,000	4,516,650	2.7524	2.600	2.600	2.609	2.590	2.657	1,723,320	2.6209	-2.15%
2024-05-28	0	2.790	2.790	2.800	2.790	2.850	2,495,184	7,037,432	2.8204	2.657	2.657	2.666	2.657	2.714	2,620,354	2.6857	-0.71%
2024-05-27	0	2.810	2.810	2.820	2.710	2.820	1,927,000	5,343,825	2.7731	2.676	2.676	2.685	2.581	2.685	2,023,667	2.6407	3.69%
2024-05-24	0	2.710	2.700	2.710	2.690	2.780	2,516,886	6,844,789	2.7195	2.581	2.571	2.581	2.562	2.647	2,643,144	2.5896	-1.81%
2024-05-23	0	2.760	2.760	2.770	2.760	2.940	2,139,437	6,012,055	2.8101	2.628	2.628	2.638	2.628	2.800	2,246,761	2.6759	-5.80%
2024-05-22	0	2.930	2.910	2.930	2.850	2.960	831,000	2,429,428	2.9235	2.790	2.771	2.790	2.714	2.819	872,687	2.7838	2.09%
2024-05-21	0	2.870	2.860	2.870	2.860	2.950	1,807,000	5,221,170	2.8894	2.733	2.723	2.733	2.723	2.809	1,897,647	2.7514	-2.05%
2024-05-20	0	2.930	2.910	2.930	2.910	2.930	674,000	1,969,710	2.9224	2.790	2.771	2.790	2.771	2.790	707,811	2.7828	1.03%
2024-05-17	0	2.900	2.890	2.900	2.870	2.940	1,628,928	4,719,309	2.8972	2.761	2.752	2.761	2.733	2.800	1,710,642	2.7588	0.00%
2024-05-16	0	2.900	2.900	2.910	2.880	2.970	4,553,260	13,277,408	2.9160	2.761	2.761	2.771	2.742	2.828	4,781,672	2.7767	-0.68%
2024-05-14	0	2.920	2.920	2.930	2.910	3.020	2,820,398	8,296,634	2.9417	2.781	2.781	2.790	2.771	2.876	2,961,882	2.8011	-2.01%
2024-05-13	0	2.980	2.980	2.990	2.840	3.000	2,063,042	6,082,203	2.9482	2.838	2.838	2.847	2.704	2.857	2,166,533	2.8073	4.20%
2024-05-10	0	2.860	2.850	2.860	2.770	2.870	2,226,084	6,250,960	2.8081	2.723	2.714	2.723	2.638	2.733	2,337,754	2.6739	2.88%
2024-05-09	0	2.780	2.770	2.780	2.550	2.850	4,505,200	12,258,130	2.7209	2.647	2.638	2.647	2.428	2.714	4,731,201	2.5909	9.88%
2024-05-08	0	2.530	2.520	2.530	2.510	2.550	849,117	2,147,421	2.5290	2.409	2.400	2.409	2.390	2.428	891,712	2.4082	0.80%
2024-05-07	0	2.510	2.510	2.530	2.510	2.540	752,480	1,899,380	2.5242	2.390	2.390	2.409	2.390	2.419	790,228	2.4036	-0.79%
2024-05-06	0	2.530	2.510	2.530	2.500	2.550	1,403,000	3,547,090	2.5282	2.409	2.390	2.409	2.381	2.428	1,473,381	2.4074	1.61%
2024-05-03	0	2.490	2.490	2.500	2.460	2.520	1,108,146	2,756,707	2.4877	2.371	2.371	2.381	2.342	2.400	1,163,736	2.3688	-1.19%
2024-05-02	0	2.520	2.500	2.520	2.450	2.550	962,068	2,421,704	2.5172	2.400	2.381	2.400	2.333	2.428	1,010,330	2.3969	1.20%
2024-04-30	0	2.490	2.460	2.490	2.450	2.510	526,000	1,304,740	2.4805	2.371	2.342	2.371	2.333	2.390	552,386	2.3620	0.00%
2024-04-29	0	2.490	2.480	2.490	2.440	2.520	1,436,034	3,588,828	2.4991	2.371	2.362	2.371	2.323	2.400	1,508,072	2.3797	1.22%
2024-04-26	0	2.460	2.450	2.460	2.430	2.500	997,014	2,456,743	2.4641	2.342	2.333	2.342	2.314	2.381	1,047,029	2.3464	2.07%
2024-04-25	0	2.410	2.410	2.450	2.410	2.480	318,000	775,060	2.4373	2.295	2.295	2.333	2.295	2.362	333,952	2.3209	-2.43%
2024-04-24	0	2.470	2.470	2.480	2.420	2.490	631,000	1,552,090	2.4597	2.352	2.352	2.362	2.304	2.371	662,654	2.3422	1.65%
2024-04-23	0	2.430	2.420	2.430	2.390	2.450	396,880	961,055	2.4215	2.314	2.304	2.314	2.276	2.333	416,789	2.3059	1.67%
2024-04-22	0	2.390	2.380	2.410	2.380	2.420	346,014	829,112	2.3962	2.276	2.266	2.295	2.266	2.304	363,372	2.2817	-1.24%
2024-04-19	0	2.420	2.420	2.470	2.390	2.450	188,124	454,666	2.4168	2.304	2.304	2.352	2.276	2.333	197,561	2.3014	-0.41%
2024-04-18	0	2.430	2.420	2.430	2.420	2.500	643,000	1,577,645	2.4536	2.314	2.304	2.314	2.304	2.381	675,256	2.3364	0.00%
2024-04-17	0	2.430	2.420	2.430	2.380	2.430	397,066	958,533	2.4140	2.314	2.304	2.314	2.266	2.314	416,985	2.2987	2.10%
2024-04-16	0	2.380	2.380	2.390	2.380	2.420	659,000	1,582,020	2.4006	2.266	2.266	2.276	2.266	2.304	692,058	2.2860	-1.24%
2024-04-15	0	2.410	2.410	2.420	2.410	2.460	413,000	1,003,540	2.4299	2.295	2.295	2.304	2.295	2.342	433,718	2.3138	-2.03%
2024-04-12	0	2.460	2.460	2.500	2.460	2.520	2,196,200	5,479,992	2.4952	2.342	2.342	2.381	2.342	2.400	2,306,371	2.3760	-2.77%
2024-04-11	0	2.530	2.530	2.540	2.490	2.540	992,500	2,492,610	2.5114	2.409	2.409	2.419	2.371	2.419	1,042,288	2.3915	0.40%
2024-04-10	0	2.520	2.520	2.530	2.510	2.570	434,032	1,101,029	2.5367	2.400	2.400	2.409	2.390	2.447	455,805	2.4156	-1.56%
2024-04-09	0	2.560	2.560	2.570	2.550	2.600	337,494	868,034	2.5720	2.438	2.438	2.447	2.428	2.476	354,424	2.4491	1.19%
2024-04-08	0	2.530	2.530	2.540	2.530	2.590	266,000	678,310	2.5500	2.409	2.409	2.419	2.409	2.466	279,344	2.4282	-0.39%
2024-04-05	0	2.540	2.540	2.550	2.530	2.570	764,000	1,943,390	2.5437	2.419	2.419	2.428	2.409	2.447	802,326	2.4222	-0.39%
2024-04-03	0	2.550	2.550	2.560	2.480	2.560	545,000	1,379,000	2.5303	2.428	2.428	2.438	2.362	2.438	572,340	2.4094	0.79%
2024-04-02	0	2.530	2.530	2.550	2.500	2.580	788,000	2,000,650	2.5389	2.409	2.409	2.428	2.381	2.457	827,530	2.4176	-0.78%
2024-03-28	0	2.550	2.540	2.550	2.430	2.550	1,080,000	2,703,459	2.5032	2.428	2.419	2.428	2.314	2.428	1,134,178	2.3836	2.82%
2024-03-27	0	2.480	2.450	2.480	2.400	2.480	1,242,000	3,018,320	2.4302	2.362	2.333	2.362	2.285	2.362	1,304,304	2.3141	1.22%
2024-03-26	0	2.450	2.450	2.460	2.430	2.540	1,641,664	4,051,240	2.4678	2.333	2.333	2.342	2.314	2.419	1,724,017	2.3499	-2.39%
2024-03-25	0	2.510	2.500	2.510	2.490	2.570	693,000	1,745,710	2.5191	2.390	2.381	2.390	2.371	2.447	727,764	2.3987	-1.57%
2024-03-22	0	2.550	2.520	2.550	2.510	2.580	986,000	2,504,240	2.5398	2.428	2.400	2.428	2.390	2.457	1,035,462	2.4185	-1.54%
2024-03-21	0	2.590	2.580	2.590	2.580	2.660	527,542	1,384,051	2.6236	2.466	2.457	2.466	2.457	2.533	554,006	2.4983	-0.38%
2024-03-20	0	2.600	2.600	2.610	2.560	2.610	567,000	1,469,520	2.5917	2.476	2.476	2.485	2.438	2.485	595,443	2.4679	-0.38%
2024-03-19	0	2.610	2.600	2.610	2.590	2.670	1,125,000	2,933,970	2.6080	2.485	2.476	2.485	2.466	2.542	1,181,435	2.4834	-1.51%
2024-03-18	0	2.650	2.650	2.670	2.630	2.730	828,000	2,200,030	2.6570	2.523	2.523	2.542	2.504	2.600	869,536	2.5301	-1.12%
2024-03-15	0	2.680	2.660	2.680	2.630	2.700	828,000	2,207,430	2.6660	2.552	2.533	2.552	2.504	2.571	869,536	2.5386	-0.74%
2024-03-14	0	2.700	2.690	2.700	2.670	2.720	1,417,000	3,821,590	2.6970	2.571	2.562	2.571	2.542	2.590	1,488,083	2.5681	0.00%
2024-03-13	0	2.700	2.700	2.720	2.690	2.780	2,380,000	6,527,470	2.7426	2.571	2.571	2.590	2.562	2.647	2,499,391	2.6116	-2.53%
2024-03-12	0	2.770	2.760	2.770	2.670	2.800	1,060,000	2,913,836	2.7489	2.638	2.628	2.638	2.542	2.666	1,113,174	2.6176	1.84%
2024-03-11	0	2.720	2.680	2.720	2.620	2.720	1,319,000	3,527,010	2.6740	2.590	2.552	2.590	2.495	2.590	1,385,167	2.5463	4.62%
2024-03-08	0	2.600	2.600	2.610	2.600	2.680	802,500	2,111,510	2.6312	2.476	2.476	2.485	2.476	2.552	842,757	2.5055	-0.38%
2024-03-07	0	2.610	2.600	2.610	2.590	2.620	622,734	1,621,585	2.6040	2.485	2.476	2.485	2.466	2.495	653,973	2.4796	0.38%
2024-03-06	0	2.600	2.580	2.600	2.500	2.620	888,000	2,286,410	2.5748	2.476	2.457	2.476	2.381	2.495	932,546	2.4518	4.42%
2024-03-05	0	2.490	2.490	2.500	2.480	2.570	2,591,000	6,480,650	2.5012	2.371	2.371	2.381	2.362	2.447	2,720,976	2.3817	-3.49%
2024-03-04	0	2.580	2.550	2.580	2.500	2.580	1,705,214	4,329,869	2.5392	2.457	2.428	2.457	2.381	2.457	1,790,755	2.4179	0.39%
2024-03-01	0	2.570	2.570	2.580	2.560	2.670	2,979,000	7,751,610	2.6021	2.447	2.447	2.457	2.438	2.542	3,128,440	2.4778	-3.02%
2024-02-29	0	2.650	2.640	2.650	2.650	2.740	3,818,014	10,236,726	2.6812	2.523	2.514	2.523	2.523	2.609	4,009,543	2.5531	0.00%
2024-02-28	0	2.650	2.650	2.670	2.640	2.790	3,660,500	9,872,345	2.6970	2.523	2.523	2.542	2.514	2.657	3,844,127	2.5682	-2.57%
2024-02-27	0	2.720	2.720	2.730	2.690	2.800	1,912,537	5,202,863	2.7204	2.590	2.590	2.600	2.562	2.666	2,008,478	2.5905	-0.73%
2024-02-26	0	2.740	2.740	2.760	2.740	2.830	720,000	1,994,810	2.7706	2.609	2.609	2.628	2.609	2.695	756,118	2.6382	-1.79%
2024-02-23	0	2.790	2.790	2.810	2.780	2.860	1,524,701	4,270,488	2.8009	2.657	2.657	2.676	2.647	2.723	1,601,187	2.6671	-2.45%
2024-02-22	0	2.860	2.860	2.870	2.790	2.950	3,598,500	10,252,655	2.8491	2.723	2.723	2.733	2.657	2.809	3,779,017	2.7130	3.25%
2024-02-21	0	2.770	2.760	2.770	2.740	2.820	2,748,012	7,600,698	2.7659	2.638	2.628	2.638	2.609	2.685	2,885,864	2.6338	0.73%
2024-02-20	0	2.750	2.750	2.780	2.680	2.780	351,000	964,760	2.7486	2.619	2.619	2.647	2.552	2.647	368,608	2.6173	1.10%
2024-02-19	0	2.720	2.720	2.750	2.680	2.790	572,000	1,555,480	2.7194	2.590	2.590	2.619	2.552	2.657	600,694	2.5895	-1.09%
2024-02-16	0	2.750	2.750	2.770	2.700	2.830	1,482,000	4,116,610	2.7777	2.619	2.619	2.638	2.571	2.695	1,556,344	2.6451	0.36%
2024-02-15	0	2.740	2.710	2.740	2.680	2.770	590,000	1,605,490	2.7212	2.609	2.581	2.609	2.552	2.638	619,597	2.5912	-0.72%
2024-02-14	0	2.760	2.750	2.760	2.670	2.770	394,000	1,076,830	2.7331	2.628	2.619	2.628	2.542	2.638	413,765	2.6025	0.36%
2024-02-09	0	2.750	2.750	2.760	2.720	2.780	450,028	1,244,105	2.7645	2.619	2.619	2.628	2.590	2.647	472,603	2.6325	-0.36%
2024-02-08	0	2.760	2.760	2.780	2.760	2.850	220,202	614,087	2.7887	2.628	2.628	2.647	2.628	2.714	231,248	2.6555	-1.08%
2024-02-07	0	2.790	2.780	2.820	2.770	2.850	606,147	1,702,938	2.8094	2.657	2.647	2.685	2.638	2.714	636,554	2.6752	1.82%
2024-02-06	0	2.740	2.740	2.760	2.660	2.800	558,438	1,530,856	2.7413	2.609	2.609	2.628	2.533	2.666	586,452	2.6104	2.24%
2024-02-05	0	2.680	2.680	2.710	2.640	2.730	452,710	1,216,294	2.6867	2.552	2.552	2.581	2.514	2.600	475,420	2.5584	-1.47%
2024-02-02	0	2.720	2.690	2.720	2.660	2.730	407,000	1,096,270	2.6935	2.590	2.562	2.590	2.533	2.600	427,417	2.5649	1.49%
2024-02-01	0	2.680	2.680	2.700	2.650	2.730	566,200	1,525,189	2.6937	2.552	2.552	2.571	2.523	2.600	594,603	2.5651	0.00%
2024-01-31	0	2.680	2.680	2.700	2.640	2.790	1,722,000	4,643,520	2.6966	2.552	2.552	2.571	2.514	2.657	1,808,383	2.5678	-4.29%
2024-01-30	0	2.800	2.800	2.820	2.800	2.840	363,052	1,023,393	2.8189	2.666	2.666	2.685	2.666	2.704	381,264	2.6842	-1.75%
2024-01-29	0	2.850	2.850	2.880	2.840	2.900	271,042	774,917	2.8590	2.714	2.714	2.742	2.704	2.761	284,639	2.7225	-0.35%
2024-01-26	0	2.860	2.860	2.870	2.820	2.920	976,000	2,784,050	2.8525	2.723	2.723	2.733	2.685	2.781	1,024,960	2.7163	-0.69%
2024-01-25	0	2.880	2.880	2.900	2.830	2.920	849,000	2,449,130	2.8847	2.742	2.742	2.761	2.695	2.781	891,590	2.7469	0.35%
2024-01-24	0	2.870	2.860	2.890	2.850	2.910	604,084	1,735,547	2.8730	2.733	2.723	2.752	2.714	2.771	634,388	2.7358	-0.35%
2024-01-23	0	2.880	2.880	2.910	2.800	2.930	559,000	1,604,080	2.8696	2.742	2.742	2.771	2.666	2.790	587,042	2.7325	-0.69%
2024-01-22	0	2.900	2.900	2.920	2.850	2.940	1,310,539	3,794,861	2.8956	2.761	2.761	2.781	2.714	2.800	1,376,281	2.7573	-0.68%
2024-01-19	0	2.920	2.920	2.930	2.870	2.960	614,000	1,786,540	2.9097	2.781	2.781	2.790	2.733	2.819	644,801	2.7707	-1.35%
2024-01-18	0	2.960	2.930	2.960	2.840	2.960	247,000	724,560	2.9334	2.819	2.790	2.819	2.704	2.819	259,391	2.7933	3.86%
2024-01-17	0	2.850	2.840	2.870	2.850	3.000	1,047,000	3,031,330	2.8953	2.714	2.704	2.733	2.714	2.857	1,099,522	2.7570	-4.04%
2024-01-16	0	2.970	2.970	2.980	2.940	3.050	252,000	749,900	2.9758	2.828	2.828	2.838	2.800	2.904	264,641	2.8336	-1.66%
2024-01-15	0	3.020	3.000	3.020	2.970	3.040	285,026	854,146	2.9967	2.876	2.857	2.876	2.828	2.895	299,324	2.8536	0.00%
2024-01-12	0	3.020	3.000	3.030	2.970	3.040	330,000	991,430	3.0043	2.876	2.857	2.885	2.828	2.895	346,554	2.8608	2.03%
2024-01-11	0	2.960	2.960	3.000	2.940	3.020	528,000	1,571,590	2.9765	2.819	2.819	2.857	2.800	2.876	554,487	2.8343	1.02%
2024-01-10	0	2.930	2.930	2.950	2.910	3.070	338,000	994,000	2.9408	2.790	2.790	2.809	2.771	2.923	354,956	2.8004	-1.01%
2024-01-09	0	2.960	2.960	3.010	2.960	3.080	216,000	647,480	2.9976	2.819	2.819	2.866	2.819	2.933	226,836	2.8544	-0.34%
2024-01-08	0	2.970	2.970	3.010	2.950	3.010	579,097	1,722,219	2.9740	2.828	2.828	2.866	2.809	2.866	608,147	2.8319	-1.00%
2024-01-05	0	3.000	3.000	3.020	2.990	3.040	676,000	2,028,920	3.0014	2.857	2.857	2.876	2.847	2.895	709,911	2.8580	-0.33%
2024-01-04	0	3.010	3.000	3.020	2.960	3.090	332,428	997,122	2.9995	2.866	2.857	2.876	2.819	2.942	349,104	2.8562	-1.31%
2024-01-03	0	3.050	3.030	3.070	3.000	3.070	622,000	1,883,490	3.0281	2.904	2.885	2.923	2.857	2.923	653,202	2.8835	-0.65%
2024-01-02	0	3.070	3.050	3.070	3.030	3.090	236,000	722,110	3.0598	2.923	2.904	2.923	2.885	2.942	247,839	2.9136	-0.65%
2023-12-29	0	3.090	3.090	3.110	3.040	3.110	337,000	1,036,440	3.0755	2.942	2.942	2.961	2.895	2.961	353,905	2.9286	1.64%
2023-12-28	0	3.040	3.040	3.060	2.930	3.080	1,347,000	4,025,360	2.9884	2.895	2.895	2.914	2.790	2.933	1,414,571	2.8456	3.75%
2023-12-27	0	2.930	2.910	2.940	2.890	3.010	455,000	1,333,510	2.9308	2.790	2.771	2.800	2.752	2.866	477,825	2.7908	-2.01%
2023-12-22	0	2.990	2.940	2.990	2.920	3.020	580,000	1,726,030	2.9759	2.847	2.800	2.847	2.781	2.876	609,095	2.8338	0.34%
2023-12-21	0	2.980	2.970	2.980	2.930	2.990	535,708	1,583,414	2.9557	2.838	2.828	2.838	2.790	2.847	562,581	2.8146	1.36%
2023-12-20	0	2.940	2.940	2.950	2.880	2.990	727,000	2,143,520	2.9484	2.800	2.800	2.809	2.742	2.847	763,470	2.8076	-2.00%
2023-12-19	0	3.000	2.970	3.000	2.960	3.000	839,000	2,507,025	2.9881	2.857	2.828	2.857	2.819	2.857	881,088	2.8454	1.35%
2023-12-18	0	2.960	2.960	2.970	2.920	2.990	290,108	857,283	2.9550	2.819	2.819	2.828	2.781	2.847	304,661	2.8139	-1.33%
2023-12-15	0	3.000	3.000	3.010	2.860	3.010	975,480	2,899,639	2.9725	2.857	2.857	2.866	2.723	2.866	1,024,414	2.8305	5.26%
2023-12-14	0	2.850	2.840	2.850	2.780	2.900	5,362,000	15,269,511	2.8477	2.714	2.704	2.714	2.647	2.761	5,630,982	2.7117	3.26%
2023-12-13	0	2.760	2.750	2.760	2.740	2.780	1,269,000	3,502,600	2.7601	2.628	2.619	2.628	2.609	2.647	1,332,659	2.6283	-1.08%
2023-12-12	0	2.790	2.790	2.800	2.790	2.850	498,000	1,401,140	2.8135	2.657	2.657	2.666	2.657	2.714	522,982	2.6791	-1.41%
2023-12-11	0	2.830	2.830	2.850	2.780	2.860	677,000	1,910,030	2.8213	2.695	2.695	2.714	2.647	2.723	710,961	2.6865	-1.05%
2023-12-08	0	2.860	2.850	2.860	2.810	2.920	951,000	2,717,360	2.8574	2.723	2.714	2.723	2.676	2.781	998,706	2.7209	0.35%
2023-12-07	0	2.850	2.830	2.850	2.770	2.850	1,166,010	3,288,427	2.8202	2.714	2.695	2.714	2.638	2.714	1,224,502	2.6855	0.00%
2023-12-06	0	2.850	2.810	2.850	2.800	2.850	746,032	2,095,608	2.8090	2.714	2.676	2.714	2.666	2.714	783,456	2.6748	1.79%
2023-12-05	0	2.800	2.800	2.810	2.690	2.900	3,698,000	10,301,885	2.7858	2.666	2.666	2.676	2.562	2.761	3,883,508	2.6527	-2.78%
2023-12-04	0	2.880	2.860	2.880	2.860	2.970	617,066	1,780,771	2.8859	2.742	2.723	2.742	2.723	2.828	648,021	2.7480	-0.69%
2023-12-01	0	2.900	2.880	2.900	2.850	2.900	391,028	1,125,499	2.8783	2.761	2.742	2.761	2.714	2.761	410,644	2.7408	1.05%
2023-11-30	0	2.870	2.870	2.900	2.860	3.050	2,598,000	7,503,110	2.8880	2.733	2.733	2.761	2.723	2.904	2,728,327	2.7501	-4.01%
2023-11-29	0	2.990	2.990	3.000	2.950	3.050	1,152,112	3,468,789	3.0108	2.847	2.847	2.857	2.809	2.904	1,209,907	2.8670	-2.61%
2023-11-28	0	3.070	3.050	3.070	3.030	3.070	337,290	1,030,124	3.0541	2.923	2.904	2.923	2.885	2.923	354,210	2.9082	1.66%
2023-11-27	0	3.020	3.020	3.040	3.010	3.080	638,000	1,940,130	3.0410	2.876	2.876	2.895	2.866	2.933	670,005	2.8957	-1.63%
2023-11-24	0	3.070	3.070	3.090	3.070	3.130	970,000	3,004,280	3.0972	2.923	2.923	2.942	2.923	2.980	1,018,660	2.9492	-0.97%
2023-11-23	0	3.100	3.100	3.110	3.020	3.110	654,000	2,014,240	3.0799	2.952	2.952	2.961	2.876	2.961	686,808	2.9328	0.32%
2023-11-22	0	3.090	3.040	3.090	3.010	3.150	836,000	2,563,330	3.0662	2.942	2.895	2.942	2.866	3.000	877,937	2.9197	1.31%
2023-11-21	0	3.050	3.040	3.050	3.020	3.090	440,745	1,344,547	3.0506	2.904	2.895	2.904	2.876	2.942	462,855	2.9049	1.33%
2023-11-20	0	3.010	3.000	3.010	2.990	3.030	231,500	694,565	3.0003	2.866	2.857	2.866	2.847	2.885	243,113	2.8570	0.67%
2023-11-17	0	2.990	2.980	2.990	2.960	3.010	493,000	1,473,450	2.9887	2.847	2.838	2.847	2.819	2.866	517,731	2.8460	-1.64%
2023-11-16	0	3.040	3.030	3.040	2.980	3.090	681,000	2,057,700	3.0216	2.895	2.885	2.895	2.838	2.942	715,162	2.8773	-1.62%
2023-11-15	0	3.090	3.090	3.100	3.060	3.120	597,144	1,845,789	3.0910	2.942	2.942	2.952	2.914	2.971	627,099	2.9434	1.31%
2023-11-14	0	3.050	3.050	3.060	2.980	3.060	276,172	838,776	3.0372	2.904	2.904	2.914	2.838	2.914	290,026	2.8921	0.00%
2023-11-13	0	3.050	3.020	3.050	2.960	3.050	451,000	1,358,500	3.0122	2.904	2.876	2.904	2.819	2.904	473,624	2.8683	3.39%
2023-11-10	0	2.950	2.950	2.980	2.930	2.970	321,528	949,036	2.9516	2.809	2.809	2.838	2.790	2.828	337,657	2.8106	-0.67%
2023-11-09	0	2.970	2.970	3.000	2.960	3.010	605,000	1,804,044	2.9819	2.828	2.828	2.857	2.819	2.866	635,349	2.8395	-1.00%
2023-11-08	0	3.000	3.000	3.030	3.000	3.070	1,245,000	3,793,962	3.0474	2.857	2.857	2.885	2.857	2.923	1,307,455	2.9018	-2.60%
2023-11-07	0	3.080	3.070	3.080	3.070	3.140	309,699	960,133	3.1002	2.933	2.923	2.933	2.923	2.990	325,235	2.9521	-1.91%
2023-11-06	0	3.140	3.140	3.180	3.070	3.190	454,250	1,436,645	3.1627	2.990	2.990	3.028	2.923	3.038	477,037	3.0116	2.28%
2023-11-03	0	3.070	3.070	3.080	2.970	3.090	639,000	1,947,540	3.0478	2.923	2.923	2.933	2.828	2.942	671,055	2.9022	3.37%
2023-11-02	0	2.970	2.960	2.970	2.960	3.000	118,000	351,090	2.9753	2.828	2.819	2.828	2.819	2.857	123,919	2.8332	1.71%
2023-11-01	0	2.920	2.920	2.960	2.910	2.970	237,000	696,830	2.9402	2.781	2.781	2.819	2.771	2.828	248,889	2.7998	0.34%
2023-10-31	0	2.910	2.910	2.920	2.870	3.030	1,348,000	3,924,240	2.9112	2.771	2.771	2.781	2.733	2.885	1,415,622	2.7721	-0.95%
2023-10-30	0	3.050	3.050	3.070	3.030	3.100	857,000	2,614,920	3.0512	2.798	2.798	2.816	2.779	2.844	934,300	2.7988	-0.65%
2023-10-27	0	3.070	3.070	3.080	3.030	3.090	646,000	1,974,135	3.0559	2.816	2.816	2.825	2.779	2.834	704,268	2.8031	1.99%
2023-10-26	0	3.010	3.000	3.030	2.950	3.040	1,597,000	4,784,900	2.9962	2.761	2.752	2.779	2.706	2.788	1,741,046	2.7483	-0.66%
2023-10-25	0	3.030	3.020	3.030	3.030	3.110	541,000	1,656,360	3.0617	2.779	2.770	2.779	2.779	2.853	589,797	2.8084	-0.66%
2023-10-24	0	3.050	3.040	3.060	3.000	3.080	650,798	1,976,071	3.0364	2.798	2.788	2.807	2.752	2.825	709,499	2.7852	0.00%
2023-10-20	0	3.050	3.050	3.080	3.020	3.120	552,492	1,692,875	3.0641	2.798	2.798	2.825	2.770	2.862	602,326	2.8106	-1.93%
2023-10-19	0	3.110	3.110	3.130	3.080	3.160	436,000	1,354,590	3.1069	2.853	2.853	2.871	2.825	2.899	475,326	2.8498	-1.58%
2023-10-18	0	3.160	3.160	3.190	3.140	3.190	1,066,000	3,385,530	3.1759	2.899	2.899	2.926	2.880	2.926	1,162,151	2.9132	0.64%
2023-10-17	0	3.140	3.140	3.180	3.130	3.200	437,114	1,381,729	3.1610	2.880	2.880	2.917	2.871	2.935	476,541	2.8995	-0.63%
2023-10-16	0	3.160	3.160	3.170	3.100	3.250	954,042	3,012,895	3.1580	2.899	2.899	2.908	2.844	2.981	1,040,095	2.8968	-2.47%
2023-10-13	0	3.240	3.230	3.240	3.230	3.380	959,500	3,166,790	3.3005	2.972	2.963	2.972	2.963	3.100	1,046,045	3.0274	-3.28%
2023-10-12	0	3.350	3.330	3.350	3.310	3.380	751,000	2,514,150	3.3477	3.073	3.054	3.073	3.036	3.100	818,739	3.0708	0.90%
2023-10-11	0	3.320	3.300	3.320	3.220	3.320	912,000	3,006,050	3.2961	3.045	3.027	3.045	2.954	3.045	994,261	3.0234	3.75%
2023-10-10	0	3.200	3.190	3.200	3.200	3.290	908,066	2,940,080	3.2377	2.935	2.926	2.935	2.935	3.018	989,972	2.9699	-0.31%
2023-10-09	0	3.210	3.210	3.250	3.170	3.250	228,930	737,383	3.2210	2.944	2.944	2.981	2.908	2.981	249,579	2.9545	-1.23%
2023-10-06	0	3.250	3.230	3.250	3.200	3.260	128,000	414,200	3.2359	2.981	2.963	2.981	2.935	2.990	139,545	2.9682	1.25%
2023-10-05	0	3.210	3.180	3.210	3.160	3.240	215,517	689,983	3.2015	2.944	2.917	2.944	2.899	2.972	234,956	2.9366	0.63%
2023-10-04	0	3.190	3.150	3.190	3.090	3.190	2,036,000	6,376,570	3.1319	2.926	2.889	2.926	2.834	2.926	2,219,643	2.8728	2.24%
2023-10-03	0	3.120	3.120	3.140	3.100	3.300	610,000	1,921,610	3.1502	2.862	2.862	2.880	2.844	3.027	665,021	2.8895	-3.70%
2023-09-29	0	3.240	3.230	3.260	3.140	3.260	878,000	2,827,170	3.2200	2.972	2.963	2.990	2.880	2.990	957,194	2.9536	5.88%
2023-09-28	0	3.060	3.050	3.060	2.980	3.160	4,294,000	13,110,505	3.0532	2.807	2.798	2.807	2.733	2.899	4,681,310	2.8006	0.66%
2023-09-27	0	3.040	3.040	3.050	3.020	3.100	2,507,000	7,646,895	3.0502	2.788	2.788	2.798	2.770	2.844	2,733,126	2.7979	-1.94%
2023-09-26	0	3.100	3.090	3.100	3.100	3.350	2,277,000	7,198,200	3.1613	2.844	2.834	2.844	2.844	3.073	2,482,381	2.8997	-5.49%
2023-09-25	0	3.280	3.270	3.280	3.240	3.340	1,375,000	4,496,900	3.2705	3.009	2.999	3.009	2.972	3.064	1,499,022	2.9999	-1.20%
2023-09-22	0	3.320	3.310	3.320	3.210	3.340	562,500	1,852,965	3.2942	3.045	3.036	3.045	2.944	3.064	613,236	3.0216	1.84%
2023-09-21	0	3.260	3.260	3.270	3.210	3.280	1,170,035	3,814,209	3.2599	2.990	2.990	2.999	2.944	3.009	1,275,570	2.9902	-0.61%
2023-09-20	0	3.280	3.280	3.290	3.270	3.330	600,000	1,978,290	3.2972	3.009	3.009	3.018	2.999	3.054	654,119	3.0244	-1.80%
2023-09-19	0	3.340	3.300	3.340	3.240	3.370	2,285,000	7,495,575	3.2803	3.064	3.027	3.064	2.972	3.091	2,491,102	3.0089	1.21%
2023-09-18	0	3.300	3.300	3.310	3.300	3.420	419,138	1,402,940	3.3472	3.027	3.027	3.036	3.027	3.137	456,943	3.0703	-3.23%
2023-09-15	0	3.410	3.410	3.430	3.400	3.480	1,621,000	5,588,620	3.4476	3.128	3.128	3.146	3.119	3.192	1,767,211	3.1624	0.29%
2023-09-14	0	3.400	3.390	3.400	3.360	3.460	1,391,000	4,738,715	3.4067	3.119	3.110	3.119	3.082	3.174	1,516,465	3.1248	-1.45%
2023-09-13	0	3.450	3.430	3.460	3.400	3.660	1,539,000	5,319,974	3.4568	3.165	3.146	3.174	3.119	3.357	1,677,815	3.1708	-1.43%
2023-09-12	0	3.500	3.500	3.510	3.500	3.580	790,000	2,788,720	3.5300	3.210	3.210	3.220	3.210	3.284	861,256	3.2380	-3.85%
2023-09-11	0	3.640	3.630	3.640	3.500	3.640	1,529,000	5,486,300	3.5882	3.339	3.330	3.339	3.210	3.339	1,666,913	3.2913	3.12%
2023-09-07	0	3.530	3.530	3.550	3.530	3.620	548,372	1,949,396	3.5549	3.238	3.238	3.256	3.238	3.320	597,834	3.2608	-1.12%
2023-09-06	0	3.570	3.560	3.570	3.570	3.670	456,000	1,647,630	3.6132	3.275	3.265	3.275	3.275	3.366	497,130	3.3143	-1.38%
2023-09-05	0	3.620	3.610	3.630	3.550	3.680	1,391,000	5,005,734	3.5987	3.320	3.311	3.330	3.256	3.376	1,516,465	3.3009	0.28%
2023-09-04	0	3.610	3.610	3.630	3.340	3.670	12,052,385	43,739,714	3.6291	3.311	3.311	3.330	3.064	3.366	13,139,485	3.3289	-3.73%
2023-08-31	0	3.750	3.750	3.790	3.740	3.820	291,000	1,097,330	3.7709	3.440	3.440	3.476	3.431	3.504	317,248	3.4589	-0.79%
2023-08-30	0	3.780	3.780	3.810	3.760	3.840	403,000	1,527,630	3.7906	3.467	3.467	3.495	3.449	3.522	439,350	3.4770	0.27%
2023-08-29	0	3.770	3.770	3.780	3.690	3.800	787,694	2,950,051	3.7452	3.458	3.458	3.467	3.385	3.486	858,742	3.4353	1.07%
2023-08-28	0	3.730	3.730	3.760	3.730	3.840	207,098	777,692	3.7552	3.421	3.421	3.449	3.421	3.522	225,778	3.4445	0.00%
2023-08-25	0	3.730	3.730	3.750	3.720	3.800	454,072	1,703,454	3.7515	3.421	3.421	3.440	3.412	3.486	495,028	3.4411	-1.58%
2023-08-24	0	3.790	3.790	3.800	3.760	3.850	498,500	1,894,845	3.8011	3.476	3.476	3.486	3.449	3.531	543,464	3.4866	1.61%
2023-08-23	0	3.730	3.730	3.740	3.650	3.750	905,000	3,355,795	3.7081	3.421	3.421	3.431	3.348	3.440	986,629	3.4013	3.32%
2023-08-22	0	3.610	3.610	3.630	3.530	3.670	768,000	2,766,640	3.6024	3.311	3.311	3.330	3.238	3.366	837,272	3.3044	2.27%
2023-08-21	0	3.530	3.530	3.560	3.490	3.730	1,971,838	6,996,751	3.5483	3.238	3.238	3.265	3.201	3.421	2,149,694	3.2548	-5.11%
2023-08-18	0	3.720	3.700	3.720	3.680	3.890	2,208,000	8,285,560	3.7525	3.412	3.394	3.412	3.376	3.568	2,407,157	3.4421	-3.88%
2023-08-17	0	3.870	3.870	3.900	3.860	3.930	1,287,000	5,006,607	3.8901	3.550	3.550	3.577	3.541	3.605	1,403,085	3.5683	-1.53%
2023-08-16	0	3.930	3.930	3.950	3.860	3.970	670,000	2,615,840	3.9042	3.605	3.605	3.623	3.541	3.642	730,433	3.5812	-1.01%
2023-08-15	0	3.970	3.950	3.980	3.930	4.020	350,000	1,389,500	3.9700	3.642	3.623	3.651	3.605	3.687	381,569	3.6415	0.00%
2023-08-14	0	3.970	3.970	4.010	3.930	4.000	806,341	3,201,526	3.9704	3.642	3.642	3.678	3.605	3.669	879,071	3.6419	-1.24%
2023-08-11	0	4.020	4.010	4.050	3.960	4.080	387,000	1,553,400	4.0140	3.687	3.678	3.715	3.632	3.742	421,907	3.6819	-0.50%
2023-08-10	0	4.040	4.040	4.060	4.000	4.080	388,000	1,563,052	4.0285	3.706	3.706	3.724	3.669	3.742	422,997	3.6952	1.00%
2023-08-09	0	4.000	3.990	4.000	3.940	4.000	222,000	885,120	3.9870	3.669	3.660	3.669	3.614	3.669	242,024	3.6572	1.01%
2023-08-08	0	3.960	3.960	3.970	3.910	4.000	314,948	1,244,225	3.9506	3.632	3.632	3.642	3.587	3.669	343,356	3.6237	0.25%
2023-08-07	0	3.950	3.950	3.970	3.900	3.980	687,376	2,714,742	3.9494	3.623	3.623	3.642	3.577	3.651	749,376	3.6227	-0.50%
2023-08-04	0	3.970	3.960	3.970	3.950	4.000	573,628	2,277,850	3.9710	3.642	3.632	3.642	3.623	3.669	625,368	3.6424	-0.25%
2023-08-03	0	3.980	3.980	4.000	3.980	4.010	147,000	586,240	3.9880	3.651	3.651	3.669	3.651	3.678	160,259	3.6581	-0.75%
2023-08-02	0	4.010	4.000	4.010	3.970	4.050	392,000	1,565,580	3.9938	3.678	3.669	3.678	3.642	3.715	427,358	3.6634	-0.50%
2023-08-01	0	4.030	4.020	4.030	3.960	4.060	746,848	2,991,402	4.0054	3.697	3.687	3.697	3.632	3.724	814,212	3.6740	-0.25%
2023-07-31	0	4.040	4.010	4.040	3.990	4.060	722,000	2,904,195	4.0224	3.706	3.678	3.706	3.660	3.724	787,123	3.6896	1.00%
2023-07-28	0	4.000	3.990	4.020	3.980	4.040	1,438,000	5,758,365	4.0044	3.669	3.660	3.687	3.651	3.706	1,567,705	3.6731	0.50%
2023-07-27	0	3.980	3.980	3.990	3.940	4.000	647,000	2,573,035	3.9769	3.651	3.651	3.660	3.614	3.669	705,358	3.6478	0.51%
2023-07-26	0	3.960	3.940	3.970	3.900	3.980	1,342,348	5,307,373	3.9538	3.632	3.614	3.642	3.577	3.651	1,463,425	3.6267	1.02%
2023-07-25	0	3.920	3.920	3.930	3.850	3.930	939,028	3,659,873	3.8975	3.596	3.596	3.605	3.531	3.605	1,023,726	3.5750	1.82%
2023-07-24	0	3.850	3.840	3.860	3.840	3.950	1,295,056	5,041,407	3.8928	3.531	3.522	3.541	3.522	3.623	1,411,867	3.5707	-2.78%
2023-07-21	0	3.960	3.960	4.000	3.940	4.000	585,922	2,322,696	3.9642	3.632	3.632	3.669	3.614	3.669	638,771	3.6362	0.25%
2023-07-20	0	3.950	3.950	3.960	3.950	4.010	520,000	2,069,310	3.9794	3.623	3.623	3.632	3.623	3.678	566,903	3.6502	-1.00%
2023-07-19	0	3.990	3.990	4.000	3.960	4.040	411,659	1,648,259	4.0039	3.660	3.660	3.669	3.632	3.706	448,790	3.6727	-0.25%
2023-07-18	0	4.000	3.990	4.000	3.990	4.080	375,000	1,502,630	4.0070	3.669	3.660	3.669	3.660	3.742	408,824	3.6755	-1.96%
2023-07-14	0	4.080	4.080	4.090	4.010	4.100	586,000	2,380,380	4.0621	3.742	3.742	3.752	3.678	3.761	638,856	3.7260	0.74%
2023-07-13	0	4.050	4.050	4.060	4.010	4.060	474,358	1,915,398	4.0379	3.715	3.715	3.724	3.678	3.724	517,144	3.7038	2.02%
2023-07-12	0	3.970	3.970	3.990	3.970	4.040	361,000	1,442,450	3.9957	3.642	3.642	3.660	3.642	3.706	393,561	3.6651	-0.75%
2023-07-11	0	4.000	3.990	4.000	3.990	4.030	271,000	1,085,790	4.0066	3.669	3.660	3.669	3.660	3.697	295,444	3.6751	0.50%
2023-07-10	0	3.980	3.980	3.990	3.980	4.050	286,000	1,146,500	4.0087	3.651	3.651	3.660	3.651	3.715	311,797	3.6771	-0.50%
2023-07-07	0	4.000	3.990	4.000	3.980	4.040	450,240	1,802,742	4.0040	3.669	3.660	3.669	3.651	3.706	490,851	3.6727	-0.74%
2023-07-06	0	4.030	4.030	4.060	3.990	4.080	863,000	3,476,200	4.0280	3.697	3.697	3.724	3.660	3.742	940,841	3.6948	0.25%
2023-07-05	0	4.020	4.020	4.030	4.020	4.110	494,500	1,996,625	4.0377	3.687	3.687	3.697	3.687	3.770	539,103	3.7036	-2.43%
2023-07-04	0	4.120	4.100	4.120	4.040	4.120	335,500	1,368,990	4.0804	3.779	3.761	3.779	3.706	3.779	365,761	3.7428	1.98%
2023-07-03	0	4.040	4.040	4.050	4.010	4.060	1,217,622	4,908,402	4.0311	3.706	3.706	3.715	3.678	3.724	1,327,449	3.6976	1.00%
2023-06-30	0	4.000	3.990	4.000	3.990	4.080	1,408,000	5,660,410	4.0202	3.669	3.660	3.669	3.660	3.742	1,534,999	3.6876	-1.96%
2023-06-29	0	4.080	4.070	4.080	4.060	4.160	937,000	3,822,070	4.0791	3.742	3.733	3.742	3.724	3.816	1,021,515	3.7416	-2.16%
2023-06-28	0	4.170	4.170	4.180	4.130	4.200	373,000	1,551,980	4.1608	3.825	3.825	3.834	3.788	3.853	406,644	3.8166	-0.71%
2023-06-27	0	4.200	4.180	4.200	4.110	4.200	450,000	1,875,730	4.1683	3.853	3.834	3.853	3.770	3.853	490,589	3.8234	2.69%
2023-06-26	0	4.090	4.070	4.080	4.050	4.190	835,000	3,427,010	4.1042	3.752	3.733	3.742	3.715	3.843	910,315	3.7646	-2.39%
2023-06-23	0	4.190	4.160	4.190	4.100	4.330	1,893,000	7,910,630	4.1789	3.843	3.816	3.843	3.761	3.972	2,063,745	3.8331	-3.23%
2023-06-21	0	4.330	4.330	4.340	4.330	4.410	326,656	1,425,115	4.3627	3.972	3.972	3.981	3.972	4.045	356,120	4.0018	-2.26%
2023-06-20	0	4.430	4.400	4.430	4.380	4.430	307,568	1,353,653	4.4012	4.063	4.036	4.063	4.018	4.063	335,310	4.0370	-0.89%
2023-06-19	0	4.470	4.450	4.470	4.420	4.500	523,000	2,332,470	4.4598	4.100	4.082	4.100	4.054	4.128	570,174	4.0908	-0.89%
2023-06-16	0	4.510	4.510	4.540	4.300	4.540	1,665,520	7,463,018	4.4809	4.137	4.137	4.164	3.944	4.164	1,815,746	4.1102	5.13%
2023-06-15	0	4.290	4.290	4.300	4.260	4.400	1,106,000	4,756,990	4.3011	3.935	3.935	3.944	3.908	4.036	1,205,759	3.9452	-1.15%
2023-06-14	0	4.340	4.330	4.340	4.310	4.480	734,000	3,193,860	4.3513	3.981	3.972	3.981	3.953	4.109	800,205	3.9913	-2.03%
2023-06-13	0	4.430	4.400	4.430	4.300	4.440	1,433,000	6,289,210	4.3888	4.063	4.036	4.063	3.944	4.073	1,562,254	4.0257	3.02%
2023-06-12	0	4.300	4.300	4.310	4.260	4.410	2,079,670	8,951,576	4.3043	3.944	3.944	3.953	3.908	4.045	2,267,252	3.9482	-2.27%
2023-06-09	0	4.400	4.340	4.400	4.180	4.400	3,967,000	17,009,970	4.2879	4.036	3.981	4.036	3.834	4.036	4,324,815	3.9331	1.62%
2023-06-08	0	4.330	4.330	4.370	4.260	4.390	1,301,000	5,596,440	4.3016	3.972	3.972	4.008	3.908	4.027	1,418,348	3.9457	0.00%
2023-06-07	0	4.330	4.320	4.330	4.300	4.470	1,003,309	4,379,856	4.3654	3.972	3.963	3.972	3.944	4.100	1,093,805	4.0042	-1.81%
2023-06-06	0	4.410	4.400	4.410	4.380	4.680	628,002	2,788,129	4.4397	4.045	4.036	4.045	4.018	4.293	684,646	4.0724	-2.65%
2023-06-05	0	4.530	4.530	4.550	4.470	4.720	865,000	3,927,688	4.5407	4.155	4.155	4.174	4.100	4.329	943,021	4.1650	0.00%
2023-06-02	0	4.530	4.520	4.530	4.250	4.550	2,308,188	10,243,136	4.4377	4.155	4.146	4.155	3.898	4.174	2,516,382	4.0706	6.59%
2023-06-01	0	4.250	4.220	4.250	4.170	4.290	441,068	1,869,778	4.2392	3.898	3.871	3.898	3.825	3.935	480,851	3.8885	1.19%
2023-05-31	0	4.200	4.200	4.220	4.120	4.230	754,000	3,157,760	4.1880	3.853	3.853	3.871	3.779	3.880	822,009	3.8415	-1.41%
2023-05-30	0	4.260	4.260	4.280	4.210	4.290	434,000	1,844,630	4.2503	3.908	3.908	3.926	3.862	3.935	473,146	3.8986	-0.70%
2023-05-29	0	4.290	4.250	4.290	4.210	4.320	423,000	1,811,800	4.2832	3.935	3.898	3.935	3.862	3.963	461,154	3.9288	2.39%
2023-05-25	0	4.190	4.190	4.220	4.150	4.260	359,000	1,505,040	4.1923	3.843	3.843	3.871	3.807	3.908	391,381	3.8455	-0.71%
2023-05-24	0	4.220	4.200	4.220	4.200	4.300	264,000	1,118,690	4.2375	3.871	3.853	3.871	3.853	3.944	287,812	3.8869	-2.31%
2023-05-23	0	4.320	4.300	4.330	4.240	4.400	267,000	1,150,810	4.3101	3.963	3.944	3.972	3.889	4.036	291,083	3.9535	0.47%
2023-05-22	0	4.300	4.300	4.330	4.250	4.350	254,198	1,090,261	4.2890	3.944	3.944	3.972	3.898	3.990	277,126	3.9342	0.47%
2023-05-19	0	4.280	4.280	4.330	4.250	4.450	378,000	1,623,620	4.2953	3.926	3.926	3.972	3.898	4.082	412,095	3.9399	-0.47%
2023-05-18	0	4.300	4.300	4.320	4.270	4.330	323,022	1,388,153	4.2974	3.944	3.944	3.963	3.917	3.972	352,158	3.9418	0.23%
2023-05-17	0	4.290	4.280	4.290	4.280	4.360	250,000	1,077,230	4.3089	3.935	3.926	3.935	3.926	3.999	272,549	3.9524	-1.61%
2023-05-16	0	4.360	4.300	4.360	4.290	4.380	159,000	689,200	4.3346	3.999	3.944	3.999	3.935	4.018	173,341	3.9760	-0.23%
2023-05-15	0	4.370	4.320	4.370	4.290	4.370	148,000	639,330	4.3198	4.008	3.963	4.008	3.935	4.008	161,349	3.9624	1.63%
2023-05-12	0	4.300	4.300	4.310	4.290	4.320	434,070	1,869,647	4.3072	3.944	3.944	3.953	3.935	3.963	473,222	3.9509	-0.46%
2023-05-11	0	4.320	4.320	4.330	4.310	4.430	320,000	1,387,420	4.3357	3.963	3.963	3.972	3.953	4.063	348,863	3.9770	-0.92%
2023-05-10	0	4.360	4.360	4.370	4.340	4.400	376,000	1,638,240	4.3570	3.999	3.999	4.008	3.981	4.036	409,914	3.9965	-0.68%
2023-05-09	0	4.390	4.390	4.400	4.380	4.470	365,324	1,610,742	4.4091	4.027	4.027	4.036	4.018	4.100	398,275	4.0443	-0.90%
2023-05-08	0	4.430	4.430	4.460	4.410	4.470	243,550	1,079,626	4.4329	4.063	4.063	4.091	4.045	4.100	265,518	4.0661	0.68%
2023-05-05	0	4.400	4.400	4.410	4.400	4.470	463,500	2,044,370	4.4107	4.036	4.036	4.045	4.036	4.100	505,307	4.0458	0.00%
2023-05-04	0	4.400	4.400	4.420	4.360	4.450	411,000	1,804,210	4.3898	4.036	4.036	4.054	3.999	4.082	448,071	4.0266	0.92%
2023-05-03	0	4.360	4.360	4.390	4.360	4.530	482,000	2,115,440	4.3889	3.999	3.999	4.027	3.999	4.155	525,475	4.0258	-2.02%
2023-05-02	0	4.450	4.430	4.450	4.410	4.450	196,812	872,766	4.4345	4.082	4.063	4.082	4.045	4.082	214,564	4.0676	0.00%
2023-04-28	0	4.450	4.450	4.500	4.430	4.500	398,000	1,775,730	4.4616	4.082	4.082	4.128	4.063	4.128	433,899	4.0925	0.45%
2023-04-27	0	4.430	4.430	4.470	4.420	4.470	206,000	913,580	4.4349	4.063	4.063	4.100	4.054	4.100	224,581	4.0679	0.00%
2023-04-26	0	4.430	4.430	4.470	4.420	4.500	410,849	1,824,457	4.4407	4.063	4.063	4.100	4.054	4.128	447,907	4.0733	-0.89%
2023-04-25	0	4.470	4.470	4.490	4.430	4.550	1,080,000	4,825,110	4.4677	4.100	4.100	4.119	4.063	4.174	1,177,414	4.0981	-1.11%
2023-04-24	0	4.520	4.520	4.560	4.490	4.610	524,000	2,372,105	4.5269	4.146	4.146	4.183	4.119	4.229	571,264	4.1524	-0.22%
2023-04-21	0	4.530	4.520	4.550	4.510	4.560	820,000	3,714,702	4.5301	4.155	4.146	4.174	4.137	4.183	893,962	4.1553	-0.66%
2023-04-20	0	4.560	4.560	4.590	4.550	4.650	345,000	1,579,534	4.5784	4.183	4.183	4.210	4.174	4.265	376,118	4.1996	0.00%
2023-04-19	0	4.560	4.560	4.600	4.560	4.630	691,000	3,163,532	4.5782	4.183	4.183	4.219	4.183	4.247	753,327	4.1994	-1.51%
2023-04-18	0	4.630	4.610	4.630	4.550	4.650	339,500	1,563,550	4.6054	4.247	4.229	4.247	4.174	4.265	370,122	4.2244	1.31%
2023-04-17	0	4.570	4.570	4.620	4.510	4.630	817,234	3,745,850	4.5836	4.192	4.192	4.238	4.137	4.247	890,947	4.2043	1.33%
2023-04-14	0	4.510	4.510	4.540	4.490	4.540	357,000	1,609,730	4.5090	4.137	4.137	4.164	4.119	4.164	389,201	4.1360	0.67%
2023-04-13	0	4.480	4.480	4.500	4.480	4.540	399,000	1,795,810	4.5008	4.109	4.109	4.128	4.109	4.164	434,989	4.1284	-1.10%
2023-04-12	0	4.530	4.530	4.580	4.490	4.580	513,498	2,319,475	4.5170	4.155	4.155	4.201	4.119	4.201	559,814	4.1433	0.44%
2023-04-11	0	4.510	4.510	4.530	4.470	4.570	725,000	3,276,390	4.5192	4.137	4.137	4.155	4.100	4.192	790,394	4.1453	-0.88%
2023-04-06	0	4.550	4.530	4.550	4.450	4.620	730,066	3,317,357	4.5439	4.174	4.155	4.174	4.082	4.238	795,916	4.1680	2.25%
2023-04-04	0	4.450	4.450	4.470	4.450	4.540	411,000	1,836,190	4.4676	4.082	4.082	4.100	4.082	4.164	448,071	4.0980	-1.98%
2023-04-03	0	4.540	4.520	4.540	4.440	4.540	943,014	4,249,022	4.5058	4.164	4.146	4.164	4.073	4.164	1,028,072	4.1330	1.79%
2023-03-31	0	4.460	4.460	4.510	4.420	4.510	799,000	3,574,230	4.4734	4.091	4.091	4.137	4.054	4.137	871,068	4.1033	-1.11%
2023-03-30	0	4.510	4.500	4.510	4.440	4.580	458,000	2,061,960	4.5021	4.137	4.128	4.137	4.073	4.201	499,311	4.1296	-1.10%
2023-03-29	0	4.560	4.560	4.590	4.520	4.590	259,170	1,182,640	4.5632	4.183	4.183	4.210	4.146	4.210	282,547	4.1856	0.88%
2023-03-28	0	4.520	4.520	4.560	4.520	4.580	228,000	1,036,520	4.5461	4.146	4.146	4.183	4.146	4.201	248,565	4.1700	-0.66%
2023-03-27	0	4.550	4.530	4.550	4.520	4.600	329,000	1,500,580	4.5610	4.174	4.155	4.174	4.146	4.219	358,675	4.1837	-0.44%
2023-03-24	0	4.570	4.550	4.570	4.520	4.600	645,500	2,944,415	4.5614	4.192	4.174	4.192	4.146	4.219	703,723	4.1841	0.44%
2023-03-23	0	4.550	4.540	4.550	4.490	4.560	549,000	2,486,210	4.5286	4.174	4.164	4.174	4.119	4.183	598,519	4.1539	1.56%
2023-03-22	0	4.480	4.480	4.490	4.450	4.520	1,272,000	5,700,565	4.4816	4.109	4.109	4.119	4.082	4.146	1,386,732	4.1108	0.22%
2023-03-21	0	4.470	4.470	4.500	4.420	4.530	435,016	1,946,947	4.4756	4.100	4.100	4.128	4.054	4.155	474,254	4.1053	0.90%
2023-03-20	0	4.430	4.430	4.440	4.360	4.450	896,000	3,957,230	4.4166	4.063	4.063	4.073	3.999	4.082	976,817	4.0511	-0.45%
2023-03-17	0	4.450	4.450	4.460	4.420	4.510	1,303,500	5,826,340	4.4698	4.082	4.082	4.091	4.054	4.137	1,421,073	4.1000	1.14%
2023-03-16	0	4.400	4.400	4.420	4.400	4.470	857,000	3,794,790	4.4280	4.036	4.036	4.054	4.036	4.100	934,300	4.0616	-0.45%
2023-03-15	0	4.420	4.420	4.460	4.420	4.560	901,000	4,017,281	4.4587	4.054	4.054	4.091	4.054	4.183	982,268	4.0898	0.45%
2023-03-14	0	4.400	4.400	4.440	4.390	4.490	1,067,000	4,714,402	4.4184	4.036	4.036	4.073	4.027	4.119	1,163,241	4.0528	0.92%
2023-03-13	0	4.360	4.360	4.370	4.330	4.470	2,193,000	9,589,360	4.3727	3.999	3.999	4.008	3.972	4.100	2,390,804	4.0109	-0.46%
2023-03-10	0	4.380	4.380	4.390	4.370	4.530	3,651,000	16,105,740	4.4113	4.018	4.018	4.027	4.008	4.155	3,980,313	4.0464	-3.52%
2023-03-09	0	4.540	4.540	4.570	4.540	4.610	837,000	3,824,290	4.5690	4.164	4.164	4.192	4.164	4.229	912,496	4.1910	-1.09%
2023-03-08	0	4.590	4.590	4.630	4.540	4.750	2,041,000	9,404,333	4.6077	4.210	4.210	4.247	4.164	4.357	2,225,094	4.2265	-3.37%
2023-03-07	0	4.750	4.710	4.750	4.670	4.750	754,933	3,557,713	4.7126	4.357	4.320	4.357	4.284	4.357	823,026	4.3227	2.15%
2023-03-06	0	4.650	4.650	4.690	4.600	4.710	575,000	2,674,000	4.6504	4.265	4.265	4.302	4.219	4.320	626,864	4.2657	0.00%
2023-03-03	0	4.650	4.640	4.650	4.630	4.720	411,000	1,918,270	4.6673	4.265	4.256	4.265	4.247	4.329	448,071	4.2812	0.00%
2023-03-02	0	4.650	4.640	4.650	4.640	4.740	703,000	3,279,100	4.6644	4.265	4.256	4.265	4.256	4.348	766,409	4.2785	-1.90%
2023-03-01	0	4.740	4.710	4.740	4.660	4.740	1,060,242	4,992,440	4.7088	4.348	4.320	4.348	4.274	4.348	1,155,874	4.3192	2.60%
2023-02-28	0	4.620	4.610	4.620	4.600	4.770	1,362,042	6,306,770	4.6304	4.238	4.229	4.238	4.219	4.375	1,484,895	4.2473	-1.07%
2023-02-27	0	4.670	4.660	4.670	4.600	4.730	741,999	3,458,935	4.6616	4.284	4.274	4.284	4.219	4.339	808,926	4.2760	0.00%
2023-02-24	0	4.670	4.660	4.670	4.660	4.770	642,000	3,021,963	4.7071	4.284	4.274	4.284	4.274	4.375	699,907	4.3177	-1.68%
2023-02-23	0	4.750	4.700	4.750	4.620	4.780	1,383,000	6,512,217	4.7088	4.357	4.311	4.357	4.238	4.385	1,507,744	4.3192	1.93%
2023-02-22	0	4.660	4.650	4.660	4.620	4.770	1,410,000	6,622,260	4.6966	4.274	4.265	4.274	4.238	4.375	1,537,179	4.3081	-3.52%
2023-02-21	0	4.830	4.790	4.830	4.770	4.950	818,679	3,951,116	4.8262	4.430	4.394	4.430	4.375	4.540	892,522	4.4269	0.62%
2023-02-20	0	4.800	4.800	4.820	4.800	4.890	728,000	3,516,154	4.8299	4.403	4.403	4.421	4.403	4.485	793,664	4.4303	-1.64%
2023-02-17	0	4.880	4.880	4.900	4.880	5.030	1,362,988	6,725,782	4.9346	4.476	4.476	4.495	4.476	4.614	1,485,927	4.5263	-2.20%
2023-02-16	0	4.990	4.980	4.990	4.870	5.050	1,864,335	9,257,721	4.9657	4.577	4.568	4.577	4.467	4.632	2,032,494	4.5549	2.46%
2023-02-15	0	4.870	4.850	4.870	4.810	4.880	658,998	3,192,710	4.8448	4.467	4.449	4.467	4.412	4.476	718,438	4.4440	0.41%
2023-02-14	0	4.850	4.850	4.860	4.800	4.900	1,044,000	5,070,599	4.8569	4.449	4.449	4.458	4.403	4.495	1,138,167	4.4551	1.04%
2023-02-13	0	4.800	4.800	4.810	4.780	4.910	1,597,086	7,711,330	4.8284	4.403	4.403	4.412	4.385	4.504	1,741,140	4.4289	-3.03%
2023-02-10	0	4.950	4.950	4.960	4.920	5.100	2,141,984	10,636,499	4.9657	4.540	4.540	4.550	4.513	4.678	2,335,187	4.5549	-1.39%
2023-02-09	0	5.020	5.020	5.070	4.800	5.070	1,345,028	6,681,895	4.9678	4.605	4.605	4.651	4.403	4.651	1,466,347	4.5568	3.93%
2023-02-08	0	4.830	4.830	4.860	4.780	4.900	1,294,000	6,266,401	4.8427	4.430	4.430	4.458	4.385	4.495	1,410,716	4.4420	-0.62%
2023-02-07	0	4.860	4.860	4.870	4.830	4.970	2,614,783	12,746,056	4.8746	4.458	4.458	4.467	4.430	4.559	2,850,631	4.4713	0.62%
2023-02-06	0	4.830	4.830	4.860	4.720	4.900	1,657,000	8,039,050	4.8516	4.430	4.430	4.458	4.329	4.495	1,806,458	4.4502	-1.43%
2023-02-03	0	4.900	4.880	4.900	4.780	4.910	2,099,998	10,155,933	4.8362	4.495	4.476	4.495	4.385	4.504	2,289,413	4.4360	1.45%
2023-02-02	0	4.830	4.820	4.830	4.590	4.850	4,181,622	20,030,969	4.7902	4.430	4.421	4.430	4.210	4.449	4,558,796	4.3939	6.15%
2023-02-01	0	4.550	4.520	4.550	4.470	4.570	3,196,000	14,434,870	4.5165	4.174	4.146	4.174	4.100	4.192	3,484,273	4.1429	0.22%
2023-01-31	0	4.540	4.540	4.550	4.490	4.580	1,097,043	4,956,769	4.5183	4.164	4.164	4.174	4.119	4.201	1,195,994	4.1445	0.22%
2023-01-30	0	4.530	4.530	4.560	4.520	4.650	3,428,000	15,682,700	4.5749	4.155	4.155	4.183	4.146	4.265	3,737,199	4.1964	-3.00%
2023-01-27	0	4.670	4.660	4.670	4.620	4.700	1,787,328	8,332,305	4.6619	4.284	4.274	4.284	4.238	4.311	1,948,541	4.2762	-1.06%
2023-01-26	0	4.720	4.700	4.720	4.640	4.750	1,338,122	6,291,940	4.7021	4.329	4.311	4.329	4.256	4.357	1,458,818	4.3130	1.51%
2023-01-20	0	4.650	4.630	4.650	4.550	4.680	1,135,000	5,239,260	4.6161	4.265	4.247	4.265	4.174	4.293	1,237,375	4.2342	1.53%
2023-01-19	0	4.580	4.580	4.590	4.550	4.740	1,604,500	7,393,185	4.6078	4.201	4.201	4.210	4.174	4.348	1,749,223	4.2266	-3.38%
2023-01-18	0	4.740	4.720	4.740	4.560	4.740	1,746,000	8,164,305	4.6760	4.348	4.329	4.348	4.183	4.348	1,903,486	4.2891	3.95%
2023-01-17	0	4.560	4.560	4.570	4.540	4.600	1,128,000	5,155,060	4.5701	4.183	4.183	4.192	4.164	4.219	1,229,743	4.1920	-0.44%
2023-01-16	0	4.580	4.560	4.580	4.470	4.620	1,430,000	6,526,280	4.5638	4.201	4.183	4.201	4.100	4.238	1,558,983	4.1862	2.46%
2023-01-13	0	4.470	4.440	4.470	4.400	4.470	784,000	3,477,790	4.4360	4.100	4.073	4.100	4.036	4.100	854,715	4.0689	0.90%
2023-01-12	0	4.430	4.400	4.430	4.390	4.520	1,611,000	7,130,795	4.4263	4.063	4.036	4.063	4.027	4.146	1,756,309	4.0601	-0.89%
2023-01-11	0	4.470	4.440	4.470	4.440	4.620	3,184,000	14,382,360	4.5171	4.100	4.073	4.100	4.073	4.238	3,471,190	4.1434	-2.19%
2023-01-10	0	4.570	4.570	4.600	4.560	4.660	1,465,000	6,738,582	4.5997	4.192	4.192	4.219	4.183	4.274	1,597,140	4.2192	-1.08%
2023-01-09	0	4.620	4.610	4.620	4.470	4.640	3,428,935	15,633,304	4.5592	4.238	4.229	4.238	4.100	4.256	3,738,218	4.1820	4.05%
2023-01-06	0	4.440	4.400	4.440	4.400	4.520	765,000	3,407,820	4.4547	4.073	4.036	4.073	4.036	4.146	834,001	4.0861	-0.67%
2023-01-05	0	4.470	4.460	4.470	4.360	4.500	2,006,498	8,942,129	4.4566	4.100	4.091	4.100	3.999	4.128	2,187,480	4.0879	2.29%
2023-01-04	0	4.370	4.360	4.370	4.260	4.380	1,541,998	6,677,671	4.3305	4.008	3.999	4.008	3.908	4.018	1,681,083	3.9722	2.58%
2023-01-03	0	4.260	4.230	4.260	4.150	4.280	2,130,000	8,972,600	4.2125	3.908	3.880	3.908	3.807	3.926	2,322,122	3.8640	0.95%
2022-12-30	0	4.220	4.220	4.230	4.220	4.330	909,000	3,862,930	4.2496	3.871	3.871	3.880	3.871	3.972	990,990	3.8981	-1.40%
2022-12-29	0	4.280	4.260	4.280	4.200	4.310	1,222,090	5,182,125	4.2404	3.926	3.908	3.926	3.853	3.953	1,332,320	3.8895	-0.70%
2022-12-28	0	4.310	4.290	4.310	4.200	4.370	2,500,000	10,706,350	4.2825	3.953	3.935	3.953	3.853	4.008	2,725,495	3.9282	2.62%
2022-12-23	0	4.200	4.170	4.200	4.150	4.280	823,000	3,453,670	4.1964	3.853	3.825	3.853	3.807	3.926	897,233	3.8492	-1.64%
2022-12-22	0	4.270	4.270	4.280	4.210	4.300	447,206	1,900,553	4.2498	3.917	3.917	3.926	3.862	3.944	487,543	3.8982	1.43%
2022-12-21	0	4.210	4.210	4.240	4.200	4.290	479,189	2,024,028	4.2239	3.862	3.862	3.889	3.853	3.935	522,411	3.8744	-1.17%
2022-12-20	0	4.260	4.260	4.270	4.230	4.400	1,638,000	7,065,835	4.3137	3.908	3.908	3.917	3.880	4.036	1,785,744	3.9568	-2.74%
2022-12-19	0	4.380	4.370	4.380	4.350	4.470	1,495,000	6,526,260	4.3654	4.018	4.008	4.018	3.990	4.100	1,629,846	4.0042	-0.23%
2022-12-16	0	4.390	4.370	4.390	4.260	4.410	2,331,084	10,119,150	4.3410	4.027	4.008	4.027	3.908	4.045	2,541,343	3.9818	0.46%
2022-12-15	0	4.370	4.370	4.410	4.370	4.480	1,025,500	4,528,655	4.4160	4.008	4.008	4.045	4.008	4.109	1,117,998	4.0507	-2.46%
2022-12-14	0	4.480	4.480	4.490	4.360	4.520	1,216,000	5,431,110	4.4664	4.109	4.109	4.119	3.999	4.146	1,325,681	4.0968	1.59%
2022-12-13	0	4.410	4.410	4.420	4.320	4.480	1,739,136	7,687,177	4.4201	4.045	4.045	4.054	3.963	4.109	1,896,002	4.0544	2.08%
2022-12-12	0	4.320	4.310	4.320	4.180	4.380	1,713,500	7,335,398	4.2809	3.963	3.953	3.963	3.834	4.018	1,868,054	3.9268	2.13%
2022-12-09	0	4.230	4.200	4.230	4.130	4.260	2,244,034	9,463,275	4.2171	3.880	3.853	3.880	3.788	3.908	2,446,441	3.8682	0.71%
2022-12-08	0	4.200	4.180	4.200	4.100	4.210	725,000	3,022,520	4.1690	3.853	3.834	3.853	3.761	3.862	790,394	3.8241	2.94%
2022-12-07	0	4.080	4.080	4.110	4.040	4.230	968,301	4,018,131	4.1497	3.742	3.742	3.770	3.706	3.880	1,055,640	3.8063	-1.21%
2022-12-06	0	4.130	4.120	4.130	4.120	4.270	1,307,974	5,454,485	4.1702	3.788	3.779	3.788	3.779	3.917	1,425,951	3.8252	-2.13%
2022-12-05	0	4.220	4.190	4.220	4.060	4.250	2,129,502	8,924,303	4.1908	3.871	3.843	3.871	3.724	3.898	2,321,579	3.8441	5.50%
2022-12-02	0	4.000	4.000	4.020	4.000	4.140	843,002	3,414,013	4.0498	3.669	3.669	3.687	3.669	3.797	919,039	3.7148	-2.20%
2022-12-01	0	4.090	4.090	4.110	3.930	4.170	2,198,000	8,976,921	4.0841	3.752	3.752	3.770	3.605	3.825	2,396,255	3.7462	4.07%
2022-11-30	0	3.930	3.930	3.950	3.920	4.030	3,246,000	12,856,353	3.9607	3.605	3.605	3.623	3.596	3.697	3,538,783	3.6330	-1.26%
2022-11-29	0	3.980	3.950	3.980	3.910	4.040	710,000	2,819,710	3.9714	3.651	3.623	3.651	3.587	3.706	774,041	3.6428	-0.25%
2022-11-28	0	3.990	3.960	3.990	3.890	4.040	755,000	2,984,120	3.9525	3.660	3.632	3.660	3.568	3.706	823,099	3.6255	-0.50%
2022-11-25	0	4.010	3.980	4.010	3.960	4.060	656,000	2,623,380	3.9991	3.678	3.651	3.678	3.632	3.724	715,170	3.6682	0.00%
2022-11-24	0	4.010	4.010	4.020	3.960	4.060	447,000	1,783,510	3.9900	3.678	3.678	3.687	3.632	3.724	487,318	3.6598	1.26%
2022-11-23	0	3.960	3.960	4.000	3.940	4.040	884,206	3,512,557	3.9726	3.632	3.632	3.669	3.614	3.706	963,960	3.6439	-1.98%
2022-11-22	0	4.040	4.010	4.040	3.990	4.120	362,000	1,457,680	4.0267	3.706	3.678	3.706	3.660	3.779	394,652	3.6936	-0.74%
2022-11-21	0	4.070	4.040	4.070	3.990	4.140	882,152	3,568,154	4.0448	3.733	3.706	3.733	3.660	3.797	961,720	3.7102	-0.25%
2022-11-18	0	4.080	4.060	4.080	4.010	4.200	1,443,000	5,880,840	4.0754	3.742	3.724	3.742	3.678	3.853	1,573,156	3.7382	-1.92%
2022-11-17	0	4.160	4.140	4.160	4.110	4.270	920,006	3,826,025	4.1587	3.816	3.797	3.816	3.770	3.917	1,002,989	3.8146	-3.03%
2022-11-16	0	4.290	4.280	4.290	4.190	4.310	2,338,134	9,955,368	4.2578	3.935	3.926	3.935	3.843	3.953	2,549,029	3.9056	0.47%
2022-11-15	0	4.270	4.260	4.270	4.090	4.270	2,012,998	8,456,861	4.2011	3.917	3.908	3.917	3.752	3.917	2,194,566	3.8535	3.89%
2022-11-14	0	4.110	4.110	4.120	4.100	4.270	1,114,998	4,657,575	4.1772	3.770	3.770	3.779	3.761	3.917	1,215,569	3.8316	-1.44%
2022-11-11	0	4.170	4.170	4.180	4.100	4.250	1,876,000	7,854,335	4.1867	3.825	3.825	3.834	3.761	3.898	2,045,211	3.8404	2.71%
2022-11-10	0	4.060	4.050	4.060	3.950	4.070	1,046,000	4,212,840	4.0276	3.724	3.715	3.724	3.623	3.733	1,140,347	3.6943	0.50%
2022-11-09	0	4.040	4.010	4.040	4.010	4.140	333,000	1,343,490	4.0345	3.706	3.678	3.706	3.678	3.797	363,036	3.7007	0.00%
2022-11-08	0	4.040	4.020	4.040	4.000	4.130	767,000	3,102,070	4.0444	3.706	3.687	3.706	3.669	3.788	836,182	3.7098	-0.74%
2022-11-07	0	4.070	4.060	4.090	4.030	4.180	2,208,032	9,045,322	4.0966	3.733	3.724	3.752	3.697	3.834	2,407,192	3.7576	-1.21%
2022-11-04	0	4.120	4.100	4.120	4.000	4.160	1,014,028	4,162,040	4.1045	3.779	3.761	3.779	3.669	3.816	1,105,491	3.7649	4.04%
2022-11-03	0	3.960	3.960	3.990	3.950	4.160	902,000	3,604,635	3.9963	3.632	3.632	3.660	3.623	3.816	983,359	3.6656	-5.71%
2022-11-02	0	4.200	4.160	4.200	4.100	4.210	278,000	1,156,180	4.1589	3.853	3.816	3.853	3.761	3.862	303,075	3.8148	0.72%
2022-11-01	0	4.170	4.170	4.190	4.010	4.260	1,944,287	8,055,172	4.1430	3.825	3.825	3.843	3.678	3.908	2,119,658	3.8002	5.52%
2022-10-31	0	4.160	4.160	4.170	4.100	4.190	2,769,000	11,482,556	4.1468	3.625	3.625	3.634	3.573	3.651	3,177,640	3.6135	0.48%
2022-10-28	0	4.140	4.130	4.140	4.120	4.250	634,000	2,635,400	4.1568	3.608	3.599	3.608	3.590	3.703	727,564	3.6222	-2.13%
2022-10-27	0	4.230	4.200	4.230	4.160	4.240	846,000	3,563,500	4.2122	3.686	3.660	3.686	3.625	3.695	970,850	3.6705	0.24%
2022-10-26	0	4.220	4.200	4.220	3.990	4.280	1,742,000	7,306,866	4.1945	3.677	3.660	3.677	3.477	3.730	1,999,079	3.6551	6.84%
2022-10-25	0	3.950	3.950	3.990	3.900	4.030	1,071,000	4,229,500	3.9491	3.442	3.442	3.477	3.398	3.512	1,229,055	3.4413	-1.25%
2022-10-24	0	4.000	3.970	4.000	3.930	4.060	1,234,754	4,906,496	3.9737	3.486	3.459	3.486	3.425	3.538	1,416,975	3.4627	-1.96%
2022-10-21	0	4.080	4.080	4.090	4.080	4.150	504,146	2,070,340	4.1066	3.555	3.555	3.564	3.555	3.616	578,546	3.5785	-1.21%
2022-10-20	0	4.130	4.120	4.130	4.120	4.220	629,000	2,618,256	4.1626	3.599	3.590	3.599	3.590	3.677	721,826	3.6273	-3.05%
2022-10-19	0	4.260	4.260	4.280	4.210	4.310	1,008,626	4,291,752	4.2550	3.712	3.712	3.730	3.669	3.756	1,157,476	3.7079	-0.70%
2022-10-18	0	4.290	4.290	4.300	4.090	4.320	1,363,000	5,792,790	4.2500	3.738	3.738	3.747	3.564	3.764	1,564,147	3.7035	4.13%
2022-10-17	0	4.120	4.090	4.120	4.040	4.180	984,670	4,038,156	4.1010	3.590	3.564	3.590	3.520	3.642	1,129,984	3.5736	-0.72%
2022-10-14	0	4.150	4.120	4.150	4.100	4.250	1,015,000	4,223,650	4.1612	3.616	3.590	3.616	3.573	3.703	1,164,790	3.6261	2.72%
2022-10-13	0	4.040	4.020	4.040	3.970	4.150	1,105,000	4,467,420	4.0429	3.520	3.503	3.520	3.459	3.616	1,268,072	3.5230	1.76%
2022-10-12	0	3.970	3.970	3.980	3.930	4.180	1,864,000	7,452,373	3.9981	3.459	3.459	3.468	3.425	3.642	2,139,083	3.4839	-2.93%
2022-10-11	0	4.090	4.070	4.090	4.030	4.130	2,301,000	9,403,645	4.0868	3.564	3.547	3.564	3.512	3.599	2,640,574	3.5612	-0.49%
2022-10-10	0	4.110	4.100	4.110	4.040	4.150	739,990	3,035,516	4.1021	3.581	3.573	3.581	3.520	3.616	849,195	3.5746	-0.72%
2022-10-07	0	4.140	4.120	4.140	4.090	4.230	941,850	3,895,541	4.1361	3.608	3.590	3.608	3.564	3.686	1,080,845	3.6042	-2.59%
2022-10-06	0	4.250	4.250	4.290	4.250	4.300	299,000	1,276,324	4.2686	3.703	3.703	3.738	3.703	3.747	343,125	3.7197	-1.62%
2022-10-05	0	4.320	4.290	4.320	4.130	4.340	1,979,822	8,447,556	4.2668	3.764	3.738	3.764	3.599	3.782	2,271,998	3.7181	6.40%
2022-10-03	0	4.060	4.060	4.090	4.040	4.190	899,000	3,671,820	4.0843	3.538	3.538	3.564	3.520	3.651	1,031,672	3.5591	-2.64%
2022-09-30	0	4.170	4.170	4.180	4.080	4.220	1,724,000	7,153,510	4.1494	3.634	3.634	3.642	3.555	3.677	1,978,422	3.6158	0.48%
2022-09-29	0	4.150	4.150	4.160	4.140	4.430	1,229,000	5,195,155	4.2271	3.616	3.616	3.625	3.608	3.860	1,410,372	3.6835	-3.71%
2022-09-28	0	4.310	4.260	4.310	4.260	4.410	2,258,598	9,721,760	4.3043	3.756	3.712	3.756	3.712	3.843	2,591,915	3.7508	-2.27%
2022-09-27	0	4.410	4.400	4.410	4.310	4.540	1,544,000	6,839,395	4.4297	3.843	3.834	3.843	3.756	3.956	1,771,859	3.8600	-2.65%
2022-09-26	0	4.530	4.510	4.530	4.500	4.650	826,000	3,746,580	4.5358	3.947	3.930	3.947	3.921	4.052	947,898	3.9525	-1.74%
2022-09-23	0	4.610	4.610	4.620	4.580	4.780	2,532,000	11,747,826	4.6397	4.017	4.017	4.026	3.991	4.165	2,905,664	4.0431	-1.91%
2022-09-22	0	4.700	4.680	4.700	4.660	4.820	1,681,451	7,963,978	4.7364	4.096	4.078	4.096	4.061	4.200	1,929,594	4.1273	-3.09%
2022-09-21	0	4.850	4.850	4.860	4.570	4.880	2,389,566	11,394,771	4.7686	4.226	4.226	4.235	3.982	4.252	2,742,210	4.1553	5.43%
2022-09-20	0	4.600	4.590	4.600	4.560	4.650	732,556	3,372,474	4.6037	4.008	4.000	4.008	3.974	4.052	840,664	4.0117	1.10%
2022-09-19	0	4.550	4.550	4.580	4.550	4.690	955,000	4,386,632	4.5933	3.965	3.965	3.991	3.965	4.087	1,095,936	4.0026	-2.36%
2022-09-16	0	4.660	4.620	4.660	4.580	4.800	3,061,000	14,305,048	4.6733	4.061	4.026	4.061	3.991	4.183	3,512,733	4.0723	-1.69%
2022-09-15	0	4.740	4.710	4.740	4.700	4.820	1,768,500	8,397,625	4.7484	4.130	4.104	4.130	4.096	4.200	2,029,490	4.1378	0.21%
2022-09-14	0	4.730	4.730	4.740	4.680	4.920	2,879,500	13,694,085	4.7557	4.122	4.122	4.130	4.078	4.287	3,304,447	4.1441	-4.64%
2022-09-13	0	4.960	4.920	4.960	4.880	5.040	3,336,000	16,429,742	4.9250	4.322	4.287	4.322	4.252	4.392	3,828,316	4.2916	1.22%
2022-09-09	0	4.900	4.900	4.910	4.790	4.980	3,751,000	18,323,569	4.8850	4.270	4.270	4.279	4.174	4.340	4,304,560	4.2568	0.62%
2022-09-08	0	4.870	4.870	4.880	4.830	5.050	3,199,000	15,639,156	4.8888	4.244	4.244	4.252	4.209	4.401	3,671,098	4.2601	-2.40%
2022-09-07	0	4.990	4.980	5.000	4.950	5.120	2,543,678	12,709,328	4.9964	4.348	4.340	4.357	4.313	4.462	2,919,066	4.3539	-2.16%
2022-09-06	0	5.100	5.070	5.100	5.050	5.200	1,588,000	8,105,817	5.1044	4.444	4.418	4.444	4.401	4.531	1,822,352	4.4480	-2.86%
2022-09-05	0	5.250	5.200	5.250	5.120	5.490	4,412,000	23,238,854	5.2672	4.575	4.531	4.575	4.462	4.784	5,063,109	4.5898	0.96%
2022-09-02	0	5.200	5.200	5.210	5.060	5.260	962,000	4,952,180	5.1478	4.531	4.531	4.540	4.409	4.584	1,103,969	4.4858	3.59%
2022-09-01	0	5.020	5.020	5.030	5.000	5.170	897,000	4,528,970	5.0490	4.374	4.374	4.383	4.357	4.505	1,029,376	4.3997	-2.52%
2022-08-31	0	5.150	5.150	5.170	5.150	5.240	273,000	1,415,810	5.1861	4.488	4.488	4.505	4.488	4.566	313,288	4.5192	-0.39%
2022-08-30	0	5.170	5.170	5.190	5.150	5.200	209,000	1,083,720	5.1853	4.505	4.505	4.523	4.488	4.531	239,844	4.5184	-0.77%
2022-08-29	0	5.210	5.190	5.210	5.190	5.300	154,000	803,970	5.2206	4.540	4.523	4.540	4.523	4.618	176,727	4.5492	-0.57%
2022-08-26	0	5.240	5.220	5.240	5.200	5.290	304,500	1,595,575	5.2400	4.566	4.549	4.566	4.531	4.610	349,437	4.5661	1.55%
2022-08-25	0	5.160	5.150	5.160	5.100	5.200	906,000	4,668,048	5.1524	4.496	4.488	4.496	4.444	4.531	1,039,705	4.4898	-0.19%
2022-08-24	0	5.170	5.170	5.180	5.150	5.410	382,000	1,986,370	5.1999	4.505	4.505	4.514	4.488	4.714	438,374	4.5312	-2.45%
2022-08-23	0	5.300	5.270	5.300	5.260	5.500	509,500	2,707,405	5.3138	4.618	4.592	4.618	4.584	4.793	584,690	4.6305	-3.11%
2022-08-22	0	5.470	5.420	5.470	5.420	5.470	162,000	883,080	5.4511	4.767	4.723	4.767	4.723	4.767	185,907	4.7501	2.05%
2022-08-19	0	5.360	5.360	5.400	5.260	5.440	1,013,865	5,397,507	5.3237	4.671	4.671	4.706	4.584	4.740	1,163,488	4.6391	0.19%
2022-08-18	0	5.350	5.350	5.370	5.330	5.460	583,000	3,136,800	5.3804	4.662	4.662	4.679	4.645	4.758	669,037	4.6885	-2.73%
2022-08-17	0	5.500	5.470	5.500	5.430	5.640	1,198,000	6,630,020	5.5342	4.793	4.767	4.793	4.732	4.915	1,374,797	4.8225	0.00%
2022-08-16	0	5.500	5.500	5.510	5.440	5.550	918,000	5,038,470	5.4885	4.793	4.793	4.801	4.740	4.836	1,053,475	4.7827	0.73%
2022-08-15	0	5.460	5.440	5.460	5.420	5.500	750,000	4,095,420	5.4606	4.758	4.740	4.758	4.723	4.793	860,683	4.7583	0.37%
2022-08-12	0	5.440	5.420	5.440	5.260	5.500	1,478,000	8,052,250	5.4481	4.740	4.723	4.740	4.584	4.793	1,696,118	4.7475	0.18%
2022-08-11	0	5.430	5.420	5.430	5.370	5.500	1,567,750	8,531,780	5.4421	4.732	4.723	4.732	4.679	4.793	1,799,113	4.7422	1.88%
2022-08-10	0	5.330	5.330	5.360	5.300	5.490	565,000	3,023,260	5.3509	4.645	4.645	4.671	4.618	4.784	648,381	4.6628	-0.93%
2022-08-09	0	5.380	5.380	5.400	5.360	5.500	661,000	3,587,090	5.4268	4.688	4.688	4.706	4.671	4.793	758,548	4.7289	0.37%
2022-08-08	0	5.360	5.360	5.370	5.240	5.430	472,000	2,527,260	5.3544	4.671	4.671	4.679	4.566	4.732	541,656	4.6658	1.32%
2022-08-05	0	5.290	5.260	5.290	5.250	5.360	494,224	2,612,502	5.2861	4.610	4.584	4.610	4.575	4.671	567,160	4.6063	0.19%
2022-08-04	0	5.280	5.250	5.280	5.160	5.290	551,040	2,893,682	5.2513	4.601	4.575	4.601	4.496	4.610	632,361	4.5760	3.53%
2022-08-03	0	5.100	5.060	5.100	4.950	5.110	690,210	3,483,343	5.0468	4.444	4.409	4.444	4.313	4.453	792,069	4.3978	2.00%
2022-08-02	0	5.000	4.980	5.000	4.950	5.260	1,319,000	6,610,370	5.0117	4.357	4.340	4.357	4.313	4.584	1,513,654	4.3672	-4.94%
2022-08-01	0	5.260	5.260	5.270	5.090	5.320	1,106,000	5,759,530	5.2075	4.584	4.584	4.592	4.435	4.636	1,269,220	4.5379	2.53%
2022-07-29	0	5.130	5.130	5.140	5.050	5.360	1,451,754	7,470,265	5.1457	4.470	4.470	4.479	4.401	4.671	1,665,999	4.4840	-2.10%
2022-07-28	0	5.240	5.220	5.240	5.220	5.350	616,302	3,240,798	5.2585	4.566	4.549	4.566	4.549	4.662	707,254	4.5822	-1.32%
2022-07-27	0	5.310	5.310	5.350	5.310	5.410	342,000	1,828,460	5.3464	4.627	4.627	4.662	4.627	4.714	392,471	4.6588	-1.67%
2022-07-26	0	5.400	5.380	5.400	5.360	5.440	219,500	1,183,455	5.3916	4.706	4.688	4.706	4.671	4.740	251,893	4.6982	0.93%
2022-07-25	0	5.350	5.350	5.360	5.350	5.500	602,000	3,241,840	5.3851	4.662	4.662	4.671	4.662	4.793	690,841	4.6926	-2.73%
2022-07-22	0	5.500	5.500	5.530	5.490	5.610	457,452	2,531,402	5.5337	4.793	4.793	4.819	4.784	4.889	524,961	4.8221	-1.96%
2022-07-21	0	5.610	5.600	5.610	5.570	5.630	145,000	812,820	5.6057	4.889	4.880	4.889	4.854	4.906	166,399	4.8848	0.36%
2022-07-20	0	5.590	5.580	5.590	5.570	5.680	391,000	2,188,630	5.5975	4.871	4.862	4.871	4.854	4.950	448,703	4.8777	0.54%
2022-07-19	0	5.560	5.560	5.580	5.510	5.710	377,000	2,099,490	5.5689	4.845	4.845	4.862	4.801	4.976	432,636	4.8528	-2.63%
2022-07-18	0	5.710	5.700	5.710	5.550	5.710	616,136	3,488,855	5.6625	4.976	4.967	4.976	4.836	4.976	707,063	4.9343	2.70%
2022-07-15	0	5.560	5.560	5.580	5.540	5.750	994,000	5,572,240	5.6059	4.845	4.845	4.862	4.828	5.011	1,140,691	4.8850	-3.30%
2022-07-14	0	5.750	5.730	5.750	5.710	5.860	586,014	3,375,380	5.7599	5.011	4.993	5.011	4.976	5.106	672,496	5.0192	-1.71%
2022-07-13	0	5.850	5.850	5.860	5.840	5.900	297,000	1,740,360	5.8598	5.098	5.098	5.106	5.089	5.141	340,830	5.1062	0.00%
2022-07-12	0	5.850	5.850	5.860	5.840	5.910	326,000	1,915,710	5.8764	5.098	5.098	5.106	5.089	5.150	374,110	5.1207	-0.85%
2022-07-11	0	5.900	5.900	5.930	5.900	5.980	201,000	1,193,470	5.9377	5.141	5.141	5.167	5.141	5.211	230,663	5.1741	-1.83%
2022-07-08	0	6.010	6.010	6.030	5.980	6.060	448,461	2,700,449	6.0216	5.237	5.237	5.255	5.211	5.281	514,643	5.2472	-0.33%
2022-07-07	0	6.030	6.000	6.040	5.950	6.090	309,028	1,857,406	6.0105	5.255	5.228	5.263	5.185	5.307	354,633	5.2375	0.67%
2022-07-06	0	5.990	5.990	6.020	5.960	6.040	760,000	4,557,594	5.9968	5.220	5.220	5.246	5.194	5.263	872,158	5.2256	0.17%
2022-07-05	0	5.980	5.980	5.990	5.960	6.050	460,000	2,761,574	6.0034	5.211	5.211	5.220	5.194	5.272	527,885	5.2314	-0.17%
2022-07-04	0	5.990	5.930	5.990	5.850	6.040	796,000	4,729,474	5.9416	5.220	5.167	5.220	5.098	5.263	913,471	5.1775	0.17%
2022-06-30	0	5.980	5.980	6.000	5.970	6.180	1,473,560	8,884,968	6.0296	5.211	5.211	5.228	5.202	5.385	1,691,023	5.2542	-1.64%
2022-06-29	0	6.080	6.050	6.080	6.040	6.100	1,065,908	6,481,596	6.0808	5.298	5.272	5.298	5.263	5.316	1,223,211	5.2988	-0.65%
2022-06-28	0	6.120	6.090	6.120	5.970	6.120	5,891,052	35,441,953	6.0162	5.333	5.307	5.333	5.202	5.333	6,760,434	5.2426	1.16%
2022-06-27	0	6.050	6.040	6.050	5.940	6.080	1,313,000	7,926,024	6.0366	5.272	5.263	5.272	5.176	5.298	1,506,768	5.2603	2.02%
2022-06-24	0	5.930	5.870	5.940	5.700	5.980	2,192,400	12,849,635	5.8610	5.167	5.115	5.176	4.967	5.211	2,515,947	5.1073	4.04%
2022-06-23	0	5.700	5.690	5.700	5.650	5.850	1,893,037	10,814,908	5.7130	4.967	4.958	4.967	4.923	5.098	2,172,405	4.9783	-1.89%
2022-06-22	0	5.810	5.790	5.810	5.790	6.190	2,817,869	16,789,280	5.9581	5.063	5.045	5.063	5.045	5.394	3,233,721	5.1919	-5.68%
2022-06-21	0	6.160	6.160	6.170	6.160	6.250	688,700	4,262,041	6.1885	5.368	5.368	5.377	5.368	5.446	790,336	5.3927	-1.75%
2022-06-20	0	6.270	6.270	6.280	6.230	6.280	190,000	1,190,470	6.2656	5.464	5.464	5.472	5.429	5.472	218,040	5.4599	0.80%
2022-06-17	0	6.220	6.220	6.330	6.220	6.360	4,654,000	28,992,840	6.2297	5.420	5.420	5.516	5.420	5.542	5,340,822	5.4285	-1.43%
2022-06-16	0	6.310	6.310	6.350	6.280	6.420	914,000	5,819,660	6.3672	5.499	5.499	5.533	5.472	5.594	1,048,885	5.5484	0.48%
2022-06-15	0	6.280	6.280	6.290	6.270	6.510	1,079,500	6,853,850	6.3491	5.472	5.472	5.481	5.464	5.673	1,238,809	5.5326	-2.79%
2022-06-14	0	6.460	6.460	6.490	6.250	6.540	1,626,000	10,426,370	6.4123	5.629	5.629	5.655	5.446	5.699	1,865,960	5.5877	2.87%
2022-06-13	0	6.280	6.280	6.290	6.200	6.640	2,383,374	15,041,472	6.3110	5.472	5.472	5.481	5.403	5.786	2,735,105	5.4994	-7.92%
2022-06-10	0	6.820	6.810	6.820	6.220	6.910	2,958,925	19,737,771	6.6706	5.943	5.934	5.943	5.420	6.021	3,395,594	5.8128	8.77%
2022-06-09	0	6.270	6.270	6.280	6.220	6.310	257,010	1,610,922	6.2679	5.464	5.464	5.472	5.420	5.499	294,939	5.4619	1.13%
2022-06-08	0	6.200	6.200	6.220	6.200	6.280	563,430	3,508,861	6.2277	5.403	5.403	5.420	5.403	5.472	646,579	5.4268	-0.16%
2022-06-07	0	6.210	6.200	6.210	6.210	6.320	919,000	5,749,950	6.2567	5.411	5.403	5.411	5.411	5.507	1,054,623	5.4521	-1.74%
2022-06-06	0	6.320	6.310	6.320	6.250	6.410	886,000	5,598,240	6.3186	5.507	5.499	5.507	5.446	5.586	1,016,753	5.5060	-1.71%
2022-06-02	0	6.430	6.420	6.430	6.400	6.570	762,000	4,944,600	6.4890	5.603	5.594	5.603	5.577	5.725	874,454	5.6545	0.47%
2022-06-01	0	6.400	6.400	6.420	6.380	6.450	1,330,000	8,535,299	6.4175	5.577	5.577	5.594	5.560	5.621	1,526,277	5.5922	4.23%
2022-05-31	0	6.140	6.140	6.170	6.140	6.410	1,055,028	6,518,869	6.1789	5.350	5.350	5.377	5.350	5.586	1,210,726	5.3843	-4.06%
2022-05-30	0	6.400	6.360	6.400	6.320	6.450	254,000	1,624,820	6.3969	5.577	5.542	5.577	5.507	5.621	291,485	5.5743	1.27%
2022-05-27	0	6.320	6.280	6.330	6.270	6.350	125,500	791,835	6.3094	5.507	5.472	5.516	5.464	5.533	144,021	5.4981	1.12%
2022-05-26	0	6.250	6.250	6.280	6.180	6.300	290,000	1,809,320	6.2390	5.446	5.446	5.472	5.385	5.490	332,797	5.4367	0.00%
2022-05-25	0	6.250	6.230	6.250	6.210	6.270	421,060	2,625,520	6.2355	5.446	5.429	5.446	5.411	5.464	483,199	5.4336	1.96%
2022-05-24	0	6.130	6.130	6.140	6.130	6.240	427,794	2,635,232	6.1600	5.342	5.342	5.350	5.342	5.438	490,926	5.3679	-1.29%
2022-05-23	0	6.210	6.200	6.220	6.190	6.370	686,330	4,265,156	6.2144	5.411	5.403	5.420	5.394	5.551	787,616	5.4153	-0.80%
2022-05-20	0	6.260	6.250	6.260	6.230	6.350	318,000	1,995,510	6.2752	5.455	5.446	5.455	5.429	5.533	364,929	5.4682	-0.95%
2022-05-19	0	6.320	6.310	6.380	6.280	6.370	147,000	930,290	6.3285	5.507	5.499	5.560	5.472	5.551	168,694	5.5147	-0.47%
2022-05-18	0	6.350	6.350	6.410	6.270	6.420	996,142	6,284,618	6.3090	5.533	5.533	5.586	5.464	5.594	1,143,149	5.4976	1.11%
2022-05-17	0	6.280	6.280	6.300	6.280	6.400	253,000	1,599,630	6.3226	5.472	5.472	5.490	5.472	5.577	290,337	5.5096	-0.63%
2022-05-16	0	6.320	6.270	6.320	6.250	6.320	159,000	1,001,570	6.2992	5.507	5.464	5.507	5.446	5.507	182,465	5.4891	1.12%
2022-05-13	0	6.250	6.190	6.250	6.110	6.260	310,000	1,926,240	6.2137	5.446	5.394	5.446	5.324	5.455	355,749	5.4146	2.46%
2022-05-12	0	6.100	6.100	6.140	6.030	6.310	833,000	5,083,500	6.1026	5.316	5.316	5.350	5.255	5.499	955,931	5.3178	-1.77%
2022-05-11	0	6.210	6.210	6.290	6.160	6.430	508,212	3,177,926	6.2532	5.411	5.411	5.481	5.368	5.603	583,212	5.4490	-1.11%
2022-05-10	0	6.280	6.280	6.290	6.140	6.400	497,189	3,130,836	6.2971	5.472	5.472	5.481	5.350	5.577	570,563	5.4873	-2.48%
2022-05-06	0	6.440	6.410	6.440	6.410	6.520	226,068	1,454,479	6.4338	5.612	5.586	5.612	5.586	5.682	259,430	5.6064	-1.83%
2022-05-05	0	6.560	6.510	6.560	6.520	6.590	176,000	1,153,442	6.5536	5.716	5.673	5.716	5.682	5.743	201,974	5.7109	1.08%
2022-05-04	0	6.490	6.490	6.500	6.450	6.580	230,500	1,493,410	6.4790	5.655	5.655	5.664	5.621	5.734	264,516	5.6458	-0.92%
2022-05-03	0	6.550	6.520	6.550	6.500	6.590	178,500	1,169,295	6.5507	5.708	5.682	5.708	5.664	5.743	204,842	5.7083	0.31%
2022-04-29	0	6.530	6.520	6.530	6.420	6.610	421,000	2,749,600	6.5311	5.690	5.682	5.690	5.594	5.760	483,130	5.6912	0.62%
2022-04-28	0	6.490	6.450	6.490	6.440	6.650	396,500	2,573,735	6.4911	5.655	5.621	5.655	5.612	5.795	455,014	5.6564	-1.22%
2022-04-27	0	6.570	6.540	6.570	6.440	6.640	692,000	4,527,345	6.5424	5.725	5.699	5.725	5.612	5.786	794,123	5.7011	0.77%
2022-04-26	0	6.520	6.520	6.530	6.410	6.600	923,679	6,035,653	6.5344	5.682	5.682	5.690	5.586	5.751	1,059,993	5.6941	0.93%
2022-04-25	0	6.460	6.440	6.460	6.350	6.540	1,079,000	6,957,510	6.4481	5.629	5.612	5.629	5.533	5.699	1,238,235	5.6189	0.62%
2022-04-22	0	6.420	6.370	6.420	6.300	6.490	1,166,000	7,479,620	6.4148	5.594	5.551	5.594	5.490	5.655	1,338,075	5.5898	0.94%
2022-04-21	0	6.360	6.330	6.360	6.250	6.380	739,000	4,681,977	6.3356	5.542	5.516	5.542	5.446	5.560	848,059	5.5208	0.95%
2022-04-20	0	6.300	6.290	6.300	6.270	6.380	371,056	2,342,031	6.3118	5.490	5.481	5.490	5.464	5.560	425,815	5.5001	-0.63%
2022-04-19	0	6.340	6.320	6.340	6.320	6.390	173,000	1,097,490	6.3439	5.525	5.507	5.525	5.507	5.568	198,531	5.5281	-1.25%
2022-04-14	0	6.420	6.400	6.420	6.410	6.500	386,600	2,496,856	6.4585	5.594	5.577	5.594	5.586	5.664	443,653	5.6279	-0.31%
2022-04-13	0	6.440	6.420	6.440	6.400	6.500	447,396	2,890,135	6.4599	5.612	5.594	5.612	5.577	5.664	513,421	5.6292	-0.31%
2022-04-12	0	6.460	6.400	6.470	6.320	6.460	587,358	3,758,013	6.3982	5.629	5.577	5.638	5.507	5.629	674,038	5.5754	1.57%
2022-04-11	0	6.360	6.330	6.360	6.320	6.540	945,000	6,046,280	6.3982	5.542	5.516	5.542	5.507	5.699	1,084,460	5.5754	-2.75%
2022-04-08	0	6.540	6.540	6.550	6.530	6.630	467,281	3,062,164	6.5532	5.699	5.699	5.708	5.690	5.777	536,241	5.7104	-1.21%
2022-04-07	0	6.620	6.600	6.620	6.550	6.700	735,000	4,884,707	6.6459	5.769	5.751	5.769	5.708	5.838	843,469	5.7912	-1.19%
2022-04-06	0	6.700	6.650	6.700	6.580	6.750	454,000	3,033,871	6.6825	5.838	5.795	5.838	5.734	5.882	521,000	5.8232	-0.59%
2022-04-04	0	6.740	6.730	6.740	6.680	6.800	278,000	1,873,590	6.7395	5.873	5.865	5.873	5.821	5.926	319,026	5.8728	0.60%
2022-04-01	0	6.700	6.680	6.700	6.600	6.730	366,000	2,445,910	6.6828	5.838	5.821	5.838	5.751	5.865	420,013	5.8234	0.30%
2022-03-31	0	6.680	6.650	6.680	6.570	6.720	884,000	5,884,315	6.6565	5.821	5.795	5.821	5.725	5.856	1,014,458	5.8005	1.06%
2022-03-30	0	6.610	6.610	6.660	6.590	6.830	1,050,000	7,022,620	6.6882	5.760	5.760	5.804	5.743	5.952	1,204,956	5.8281	-1.64%
2022-03-29	0	6.720	6.710	6.740	6.680	6.800	314,307	2,114,955	6.7289	5.856	5.847	5.873	5.821	5.926	360,691	5.8636	-1.90%
2022-03-28	0	6.850	6.850	6.860	6.670	6.850	581,915	3,958,337	6.8023	5.969	5.969	5.978	5.812	5.969	667,792	5.9275	1.78%
2022-03-25	0	6.730	6.670	6.730	6.630	6.780	2,810,500	18,862,875	6.7116	5.865	5.812	5.865	5.777	5.908	3,225,265	5.8485	-0.15%
2022-03-24	0	6.740	6.680	6.740	6.610	6.800	496,000	3,322,690	6.6990	5.873	5.821	5.873	5.760	5.926	569,198	5.8375	0.45%
2022-03-23	0	6.710	6.660	6.710	6.640	6.820	465,000	3,121,110	6.7121	5.847	5.804	5.847	5.786	5.943	533,623	5.8489	-0.89%
2022-03-22	0	6.770	6.710	6.770	6.610	6.790	420,000	2,818,535	6.7108	5.899	5.847	5.899	5.760	5.917	481,982	5.8478	0.30%
2022-03-21	0	6.750	6.690	6.760	6.660	6.810	531,158	3,566,300	6.7142	5.882	5.830	5.891	5.804	5.934	609,545	5.8508	-0.15%
2022-03-18	0	6.760	6.760	6.770	6.550	6.840	1,777,590	11,959,507	6.7279	5.891	5.891	5.899	5.708	5.960	2,039,921	5.8627	2.89%
2022-03-17	0	6.570	6.570	6.620	6.520	6.950	2,586,000	17,276,270	6.6807	5.725	5.725	5.769	5.682	6.056	2,967,634	5.8216	0.92%
2022-03-16	0	6.510	6.510	6.530	6.210	6.660	1,067,815	6,909,103	6.4703	5.673	5.673	5.690	5.411	5.804	1,225,400	5.6382	5.34%
2022-03-15	0	6.180	6.160	6.200	6.110	6.520	2,337,000	14,569,420	6.2342	5.385	5.368	5.403	5.324	5.682	2,681,887	5.4325	-5.21%
2022-03-14	0	6.520	6.440	6.520	6.370	6.530	780,970	5,034,447	6.4464	5.682	5.612	5.682	5.551	5.690	896,223	5.6174	0.15%
2022-03-11	0	6.510	6.510	6.540	6.300	6.610	2,090,613	13,572,547	6.4921	5.673	5.673	5.699	5.490	5.760	2,399,139	5.6573	0.77%
2022-03-10	0	6.460	6.420	6.460	6.390	6.570	2,059,337	13,276,537	6.4470	5.629	5.594	5.629	5.568	5.725	2,363,247	5.6179	1.41%
2022-03-09	0	6.370	6.350	6.370	6.270	6.420	664,000	4,198,000	6.3223	5.551	5.533	5.551	5.464	5.594	761,991	5.5093	0.16%
2022-03-08	0	6.360	6.360	6.410	6.300	6.460	1,270,100	8,081,389	6.3628	5.542	5.542	5.586	5.490	5.629	1,457,537	5.5446	-0.62%
2022-03-07	0	6.400	6.390	6.400	6.350	6.500	810,086	5,203,392	6.4233	5.577	5.568	5.577	5.533	5.664	929,636	5.5972	-1.69%
2022-03-04	0	6.510	6.500	6.510	6.500	6.640	1,189,010	7,777,096	6.5408	5.673	5.664	5.673	5.664	5.786	1,364,480	5.6997	-2.11%
2022-03-03	0	6.650	6.650	6.660	6.650	6.780	1,392,002	9,347,368	6.7151	5.795	5.795	5.804	5.795	5.908	1,597,429	5.8515	-2.92%
2022-03-02	0	6.850	6.810	6.850	6.730	7.030	1,458,000	9,961,510	6.8323	5.969	5.934	5.969	5.865	6.126	1,673,167	5.9537	-2.56%
2022-03-01	0	7.030	7.000	7.070	6.900	7.080	699,020	4,891,409	6.9975	6.126	6.100	6.161	6.013	6.170	802,179	6.0977	1.01%
2022-02-28	0	6.960	6.960	6.990	6.960	7.220	861,000	6,034,350	7.0085	6.065	6.065	6.091	6.065	6.292	988,064	6.1072	-3.60%
2022-02-25	0	7.220	7.180	7.220	6.930	7.290	1,379,000	9,923,970	7.1965	6.292	6.257	6.292	6.039	6.353	1,582,508	6.2710	1.98%
2022-02-24	0	7.080	7.060	7.080	7.000	7.120	1,379,609	9,734,907	7.0563	6.170	6.152	6.170	6.100	6.204	1,583,207	6.1489	-1.67%
2022-02-23	0	7.200	7.200	7.240	7.090	7.300	1,223,227	8,823,223	7.2131	6.274	6.274	6.309	6.178	6.361	1,403,747	6.2855	1.55%
2022-02-22	0	7.090	7.090	7.110	6.980	7.150	672,000	4,756,102	7.0775	6.178	6.178	6.196	6.082	6.231	771,172	6.1674	-1.39%
2022-02-21	0	7.190	7.150	7.190	7.060	7.220	303,940	2,174,755	7.1552	6.265	6.231	6.265	6.152	6.292	348,794	6.2351	1.84%
2022-02-18	0	7.060	7.050	7.080	7.050	7.170	1,301,000	9,291,765	7.1420	6.152	6.143	6.170	6.143	6.248	1,492,997	6.2236	-0.84%
2022-02-17	0	7.120	7.100	7.150	7.040	7.240	290,500	2,064,840	7.1079	6.204	6.187	6.231	6.135	6.309	333,371	6.1938	0.56%
2022-02-16	0	7.080	7.080	7.090	7.080	7.250	331,500	2,367,815	7.1427	6.170	6.170	6.178	6.170	6.318	380,422	6.2242	-1.12%
2022-02-15	0	7.160	7.160	7.180	7.050	7.280	733,868	5,271,607	7.1833	6.239	6.239	6.257	6.143	6.344	842,170	6.2596	1.56%
2022-02-14	0	7.050	7.050	7.060	7.030	7.140	238,000	1,685,810	7.0832	6.143	6.143	6.152	6.126	6.222	273,123	6.1723	-0.84%
2022-02-11	0	7.110	7.110	7.140	7.070	7.150	350,034	2,491,313	7.1173	6.196	6.196	6.222	6.161	6.231	401,691	6.2021	0.28%
2022-02-10	0	7.090	7.090	7.100	7.060	7.130	216,129	1,535,279	7.1035	6.178	6.178	6.187	6.152	6.213	248,025	6.1900	0.28%
2022-02-09	0	7.070	7.060	7.070	7.050	7.140	328,000	2,330,525	7.1053	6.161	6.152	6.161	6.143	6.222	376,405	6.1915	0.28%
2022-02-08	0	7.050	7.030	7.060	6.980	7.050	567,368	3,984,253	7.0223	6.143	6.126	6.152	6.082	6.143	651,098	6.1193	0.86%
2022-02-07	0	6.990	6.990	7.020	6.910	7.050	524,714	3,662,903	6.9808	6.091	6.091	6.117	6.021	6.143	602,150	6.0830	0.29%
2022-02-04	0	6.970	6.960	6.980	6.850	7.000	562,110	3,911,233	6.9581	6.074	6.065	6.082	5.969	6.100	645,064	6.0633	1.75%
2022-01-31	0	6.850	6.840	6.850	6.720	6.910	646,240	4,397,004	6.8040	5.969	5.960	5.969	5.856	6.021	741,610	5.9290	0.88%
2022-01-28	0	6.790	6.790	6.820	6.720	6.870	2,153,041	14,627,306	6.7938	5.917	5.917	5.943	5.856	5.987	2,470,780	5.9201	-0.59%
2022-01-27	0	6.830	6.830	6.840	6.760	6.930	1,315,000	8,970,895	6.8220	5.952	5.952	5.960	5.891	6.039	1,509,063	5.9447	-1.44%
2022-01-26	0	6.930	6.920	6.950	6.900	7.030	853,000	5,946,670	6.9715	6.039	6.030	6.056	6.013	6.126	978,883	6.0750	0.43%
2022-01-25	0	6.900	6.890	6.920	6.900	7.010	1,680,500	11,631,230	6.9213	6.013	6.004	6.030	6.013	6.109	1,928,503	6.0312	-1.99%
2022-01-24	0	7.040	7.040	7.080	7.040	7.160	593,000	4,185,810	7.0587	6.135	6.135	6.170	6.135	6.239	680,513	6.1510	-1.40%
2022-01-21	0	7.140	7.140	7.160	7.120	7.270	554,524	3,971,491	7.1620	6.222	6.222	6.239	6.204	6.335	636,359	6.2410	-0.83%
2022-01-20	0	7.200	7.190	7.200	7.190	7.290	540,028	3,895,470	7.2135	6.274	6.265	6.274	6.265	6.353	619,724	6.2858	-0.28%
2022-01-19	0	7.220	7.220	7.240	7.220	7.390	489,000	3,540,920	7.2411	6.292	6.292	6.309	6.292	6.440	561,165	6.3099	-1.63%
2022-01-18	0	7.340	7.320	7.340	7.320	7.420	626,561	4,610,755	7.3588	6.396	6.379	6.396	6.379	6.466	719,027	6.4125	0.82%
2022-01-17	0	7.280	7.270	7.300	7.280	7.350	281,122	2,052,730	7.3019	6.344	6.335	6.361	6.344	6.405	322,609	6.3629	-0.68%
2022-01-14	0	7.330	7.300	7.330	7.260	7.330	534,014	3,897,871	7.2992	6.387	6.361	6.387	6.326	6.387	612,822	6.3605	0.69%
2022-01-13	0	7.280	7.270	7.280	7.250	7.340	220,514	1,605,255	7.2796	6.344	6.335	6.344	6.318	6.396	253,057	6.3435	0.00%
2022-01-12	0	7.280	7.260	7.280	7.230	7.350	459,000	3,333,910	7.2634	6.344	6.326	6.344	6.300	6.405	526,738	6.3294	0.97%
2022-01-11	0	7.210	7.210	7.220	7.190	7.240	322,390	2,323,746	7.2079	6.283	6.283	6.292	6.265	6.309	369,967	6.2810	0.28%
2022-01-10	0	7.190	7.190	7.200	6.950	7.240	473,000	3,373,795	7.1328	6.265	6.265	6.274	6.056	6.309	542,804	6.2155	0.70%
2022-01-07	0	7.140	7.140	7.160	7.140	7.310	588,094	4,229,826	7.1924	6.222	6.222	6.239	6.222	6.370	674,883	6.2675	-2.33%
2022-01-06	0	7.310	7.300	7.320	7.070	7.340	964,000	6,960,610	7.2205	6.370	6.361	6.379	6.161	6.396	1,106,264	6.2920	3.98%
2022-01-05	0	7.030	7.020	7.030	7.020	7.230	448,447	3,177,745	7.0861	6.126	6.117	6.126	6.117	6.300	514,627	6.1748	-2.90%
2022-01-04	0	7.240	7.220	7.240	7.100	7.350	252,681	1,829,374	7.2399	6.309	6.292	6.309	6.187	6.405	289,971	6.3088	-0.55%
2022-01-03	0	7.280	7.250	7.280	7.200	7.330	105,000	762,580	7.2627	6.344	6.318	6.344	6.274	6.387	120,496	6.3287	-1.36%
2021-12-31	0	7.380	7.360	7.390	7.290	7.420	270,408	1,990,574	7.3614	6.431	6.414	6.440	6.353	6.466	310,314	6.4147	0.00%
2021-12-30	0	7.380	7.360	7.380	7.290	7.400	768,000	5,649,405	7.3560	6.431	6.414	6.431	6.353	6.448	881,339	6.4100	1.10%
2021-12-29	0	7.300	7.290	7.300	7.280	7.350	308,222	2,248,217	7.2941	6.361	6.353	6.361	6.344	6.405	353,708	6.3561	0.27%
2021-12-28	0	7.280	7.250	7.280	7.230	7.350	200,000	1,452,370	7.2619	6.344	6.318	6.344	6.300	6.405	229,515	6.3280	0.55%
2021-12-24	0	7.240	7.240	7.280	7.240	7.330	577,000	4,210,959	7.2980	6.309	6.309	6.344	6.309	6.387	662,152	6.3595	-0.82%
2021-12-23	0	7.300	7.300	7.310	7.280	7.380	364,462	2,661,664	7.3030	6.361	6.361	6.370	6.344	6.431	418,248	6.3638	0.27%
2021-12-22	0	7.280	7.280	7.290	7.080	7.380	1,224,000	8,897,415	7.2691	6.344	6.344	6.353	6.170	6.431	1,404,634	6.3343	2.82%
2021-12-21	0	7.080	7.060	7.080	6.990	7.140	650,121	4,600,897	7.0770	6.170	6.152	6.170	6.091	6.222	746,064	6.1669	1.43%
2021-12-20	0	6.980	6.980	6.990	6.950	7.100	482,000	3,371,950	6.9957	6.082	6.082	6.091	6.056	6.187	553,132	6.0961	-1.69%
2021-12-17	0	7.100	7.100	7.130	6.910	7.180	1,450,913	10,360,223	7.1405	6.187	6.187	6.213	6.021	6.257	1,665,034	6.2222	0.00%
2021-12-16	0	7.100	7.070	7.100	6.910	7.140	696,000	4,907,563	7.0511	6.187	6.161	6.187	6.021	6.222	798,713	6.1443	0.28%
2021-12-15	0	7.080	7.080	7.110	7.000	7.120	947,000	6,721,610	7.0978	6.170	6.170	6.196	6.100	6.204	1,086,755	6.1850	-0.42%
2021-12-14	0	7.110	7.080	7.110	7.030	7.120	726,056	5,148,998	7.0917	6.196	6.170	6.196	6.126	6.204	833,205	6.1797	0.85%
2021-12-13	0	7.050	7.010	7.050	6.940	7.100	1,206,028	8,472,909	7.0255	6.143	6.109	6.143	6.048	6.187	1,384,010	6.1220	1.00%
2021-12-10	0	6.980	6.960	6.980	6.940	7.090	388,270	2,721,084	7.0082	6.082	6.065	6.082	6.048	6.178	445,570	6.1070	-0.29%
2021-12-09	0	7.000	7.000	7.050	6.900	7.050	789,070	5,517,671	6.9926	6.100	6.100	6.143	6.013	6.143	905,518	6.0934	2.19%
2021-12-08	0	6.850	6.830	6.850	6.660	6.900	1,676,000	11,225,893	6.6980	5.969	5.952	5.969	5.804	6.013	1,923,339	5.8367	3.01%
2021-12-07	0	6.650	6.630	6.650	6.460	6.650	1,169,823	7,659,994	6.5480	5.795	5.777	5.795	5.629	5.795	1,342,462	5.7059	2.78%
2021-12-06	0	6.470	6.470	6.480	6.470	6.800	655,000	4,265,470	6.5122	5.638	5.638	5.647	5.638	5.926	751,663	5.6747	-2.41%
2021-12-03	0	6.630	6.630	6.640	6.630	6.760	1,147,277	7,659,983	6.6767	5.777	5.777	5.786	5.777	5.891	1,316,588	5.8181	-1.04%
2021-12-02	0	6.700	6.700	6.710	6.700	6.900	841,000	5,660,555	6.7307	5.838	5.838	5.847	5.838	6.013	965,112	5.8652	-1.33%
2021-12-01	0	6.790	6.780	6.790	6.780	6.990	1,171,072	8,013,567	6.8429	5.917	5.908	5.917	5.908	6.091	1,343,895	5.9629	0.15%
2021-11-30	0	6.780	6.780	6.800	6.780	6.910	1,561,000	10,648,985	6.8219	5.908	5.908	5.926	5.908	6.021	1,791,367	5.9446	-1.74%
2021-11-29	0	6.900	6.870	6.900	6.770	6.940	2,211,800	15,115,230	6.8339	6.013	5.987	6.013	5.899	6.048	2,538,210	5.9551	1.32%
2021-11-26	0	6.810	6.810	6.820	6.800	6.870	397,000	2,710,340	6.8271	5.934	5.934	5.943	5.926	5.987	455,588	5.9491	-0.58%
2021-11-25	0	6.850	6.850	6.860	6.830	6.880	607,032	4,157,237	6.8485	5.969	5.969	5.978	5.952	5.995	696,616	5.9678	-0.15%
2021-11-24	0	6.860	6.850	6.860	6.800	6.910	812,058	5,557,497	6.8437	5.978	5.969	5.978	5.926	6.021	931,899	5.9636	-0.29%
2021-11-23	0	6.880	6.850	6.890	6.820	6.930	619,066	4,249,678	6.8647	5.995	5.969	6.004	5.943	6.039	710,426	5.9819	-0.86%
2021-11-22	0	6.940	6.940	6.950	6.920	7.000	378,947	2,633,724	6.9501	6.048	6.048	6.056	6.030	6.100	434,871	6.0563	-0.72%
2021-11-19	0	6.990	6.990	7.000	6.980	7.050	214,695	1,503,781	7.0043	6.091	6.091	6.100	6.082	6.143	246,379	6.1035	-0.71%
2021-11-18	0	7.040	7.030	7.040	7.040	7.150	330,058	2,327,363	7.0514	6.135	6.126	6.135	6.135	6.231	378,767	6.1446	-1.81%
2021-11-17	0	7.170	7.170	7.210	7.060	7.220	1,111,000	7,901,470	7.1120	6.248	6.248	6.283	6.152	6.292	1,274,958	6.1974	1.41%
2021-11-16	0	7.070	7.060	7.070	7.010	7.110	247,557	1,748,482	7.0629	6.161	6.152	6.161	6.109	6.196	284,091	6.1547	1.58%
2021-11-15	0	6.960	6.960	7.000	6.960	7.070	344,000	2,406,020	6.9942	6.065	6.065	6.100	6.065	6.161	394,766	6.0948	-1.28%
2021-11-12	0	7.050	7.020	7.050	6.990	7.080	682,020	4,812,045	7.0556	6.143	6.117	6.143	6.091	6.170	782,670	6.1482	0.28%
2021-11-11	0	7.030	7.020	7.030	6.950	7.070	709,000	4,959,616	6.9952	6.126	6.117	6.126	6.056	6.161	813,632	6.0957	-0.57%
2021-11-10	0	7.070	7.050	7.070	6.970	7.070	773,000	5,424,333	7.0172	6.161	6.143	6.161	6.074	6.161	887,077	6.1148	0.57%
2021-11-09	0	7.030	7.010	7.030	6.950	7.130	397,000	2,779,275	7.0007	6.126	6.109	6.126	6.056	6.213	455,588	6.1004	0.43%
2021-11-08	0	7.000	6.980	7.000	6.980	7.140	335,022	2,350,915	7.0172	6.100	6.082	6.100	6.082	6.222	384,463	6.1148	-0.85%
2021-11-05	0	7.060	7.060	7.070	7.050	7.120	231,327	1,636,814	7.0758	6.152	6.152	6.161	6.143	6.204	265,465	6.1658	-0.84%
2021-11-04	0	7.120	7.120	7.140	7.100	7.240	644,000	4,614,013	7.1646	6.204	6.204	6.222	6.187	6.309	739,039	6.2433	-0.28%
2021-11-03	0	7.140	7.130	7.140	6.990	7.160	2,513,245	17,735,815	7.0569	6.222	6.213	6.222	6.091	6.239	2,884,142	6.1494	2.44%
2021-11-02	0	6.970	6.970	7.000	6.960	7.180	818,014	5,750,835	7.0302	6.074	6.074	6.100	6.065	6.257	938,734	6.1262	-1.08%
2021-11-01	0	7.240	7.230	7.240	7.150	7.260	2,127,000	15,323,780	7.2044	6.140	6.131	6.140	6.064	6.157	2,508,102	6.1097	1.26%
2021-10-29	0	7.150	7.140	7.150	7.090	7.210	743,000	5,318,770	7.1585	6.064	6.055	6.064	6.013	6.114	876,126	6.0708	0.56%
2021-10-28	0	7.110	7.100	7.110	7.060	7.140	826,000	5,853,970	7.0871	6.030	6.021	6.030	5.987	6.055	973,997	6.0103	-0.14%
2021-10-27	0	7.120	7.110	7.120	7.080	7.160	931,500	6,628,085	7.1155	6.038	6.030	6.038	6.004	6.072	1,098,400	6.0343	-1.25%
2021-10-26	0	7.210	7.200	7.210	7.180	7.310	596,172	4,310,393	7.2301	6.114	6.106	6.114	6.089	6.199	702,990	6.1315	-0.55%
2021-10-25	0	7.250	7.250	7.260	7.220	7.300	407,295	2,959,850	7.2671	6.148	6.148	6.157	6.123	6.191	480,271	6.1629	-0.41%
2021-10-22	0	7.280	7.280	7.290	7.250	7.450	593,000	4,333,274	7.3074	6.174	6.174	6.182	6.148	6.318	699,250	6.1970	-1.22%
2021-10-21	0	7.370	7.360	7.370	7.310	7.440	470,154	3,464,015	7.3678	6.250	6.242	6.250	6.199	6.310	554,393	6.2483	-0.14%
2021-10-20	0	7.380	7.380	7.390	7.340	7.450	1,711,158	12,670,266	7.4045	6.259	6.259	6.267	6.225	6.318	2,017,752	6.2794	0.54%
2021-10-19	0	7.340	7.310	7.340	7.300	7.400	904,000	6,630,048	7.3341	6.225	6.199	6.225	6.191	6.276	1,065,973	6.2197	0.96%
2021-10-18	0	7.270	7.270	7.300	7.250	7.350	965,000	7,047,670	7.3033	6.165	6.165	6.191	6.148	6.233	1,137,902	6.1936	-0.41%
2021-10-15	0	7.300	7.290	7.300	7.220	7.390	752,106	5,486,999	7.2955	6.191	6.182	6.191	6.123	6.267	886,863	6.1870	-0.54%
2021-10-12	0	7.340	7.340	7.350	7.290	7.400	754,750	5,545,470	7.3474	6.225	6.225	6.233	6.182	6.276	889,981	6.2310	0.69%
2021-10-11	0	7.290	7.290	7.320	7.150	7.340	1,238,133	8,994,993	7.2650	6.182	6.182	6.208	6.064	6.225	1,459,974	6.1611	1.53%
2021-10-08	0	7.180	7.170	7.180	7.090	7.290	610,067	4,367,859	7.1596	6.089	6.081	6.089	6.013	6.182	719,375	6.0717	0.00%
2021-10-07	0	7.180	7.160	7.190	6.990	7.220	2,316,140	16,482,132	7.1162	6.089	6.072	6.097	5.928	6.123	2,731,131	6.0349	2.57%
2021-10-06	0	7.000	6.980	7.000	6.920	7.080	1,687,612	11,778,418	6.9793	5.936	5.919	5.936	5.869	6.004	1,989,987	5.9188	1.16%
2021-10-05	0	6.920	6.920	6.940	6.780	7.300	6,706,289	46,819,761	6.9815	5.869	5.869	5.885	5.750	6.191	7,907,878	5.9206	-3.89%
2021-10-04	0	7.200	7.190	7.200	7.140	7.330	1,930,494	14,025,845	7.2654	6.106	6.097	6.106	6.055	6.216	2,276,387	6.1614	-2.04%
2021-09-30	0	7.350	7.310	7.350	7.120	7.370	3,084,716	22,523,848	7.3018	6.233	6.199	6.233	6.038	6.250	3,637,415	6.1923	2.37%
2021-09-29	0	7.180	7.170	7.180	7.130	7.320	2,527,000	18,115,255	7.1687	6.089	6.081	6.089	6.047	6.208	2,979,771	6.0794	-1.91%
2021-09-28	0	7.320	7.320	7.350	7.210	7.350	1,465,000	10,688,587	7.2960	6.208	6.208	6.233	6.114	6.233	1,727,489	6.1874	0.27%
2021-09-27	0	7.300	7.300	7.330	7.300	7.370	776,260	5,674,712	7.3103	6.191	6.191	6.216	6.191	6.250	915,345	6.1995	0.14%
2021-09-24	0	7.290	7.290	7.300	7.290	7.420	1,327,000	9,742,263	7.3416	6.182	6.182	6.191	6.182	6.293	1,564,763	6.2260	-1.49%
2021-09-23	0	7.400	7.400	7.420	7.380	7.510	1,596,597	11,835,680	7.4131	6.276	6.276	6.293	6.259	6.369	1,882,665	6.2867	-0.67%
2021-09-21	0	7.450	7.450	7.470	7.420	7.490	653,864	4,871,535	7.4504	6.318	6.318	6.335	6.293	6.352	771,019	6.3183	-0.27%
2021-09-20	0	7.470	7.460	7.470	7.400	7.640	1,134,500	8,503,565	7.4954	6.335	6.326	6.335	6.276	6.479	1,337,772	6.3565	-3.36%
2021-09-17	0	7.730	7.730	7.740	7.550	7.790	2,630,456	20,217,791	7.6860	6.555	6.555	6.564	6.403	6.606	3,101,764	6.5182	1.44%
2021-09-16	0	7.620	7.600	7.620	7.540	7.780	2,524,751	19,296,887	7.6431	6.462	6.445	6.462	6.394	6.598	2,977,119	6.4817	-1.42%
2021-09-15	0	7.730	7.730	7.750	7.700	7.820	1,202,066	9,311,007	7.7458	6.555	6.555	6.572	6.530	6.632	1,417,444	6.5689	-0.90%
2021-09-14	0	7.800	7.800	7.810	7.800	7.880	1,341,000	10,487,420	7.8206	6.615	6.615	6.623	6.615	6.683	1,581,272	6.6323	-0.51%
2021-09-13	0	7.840	7.840	7.870	7.800	7.900	1,861,050	14,597,348	7.8436	6.649	6.649	6.674	6.615	6.700	2,194,501	6.6518	-2.37%
2021-09-10	0	8.030	8.030	8.060	7.850	8.080	820,000	6,570,497	8.0128	6.810	6.810	6.835	6.657	6.852	966,922	6.7953	2.55%
2021-09-09	0	7.830	7.830	7.870	7.800	7.950	1,815,142	14,231,059	7.8402	6.640	6.640	6.674	6.615	6.742	2,140,367	6.6489	-1.51%
2021-09-08	0	7.950	7.940	7.950	7.870	8.140	1,898,006	15,189,188	8.0027	6.742	6.734	6.742	6.674	6.903	2,238,078	6.7867	-1.24%
2021-09-07	0	8.050	8.030	8.050	8.010	8.150	1,075,862	8,675,966	8.0642	6.827	6.810	6.827	6.793	6.912	1,268,628	6.8389	-1.47%
2021-09-06	0	8.170	8.140	8.170	8.100	8.200	365,630	2,984,424	8.1624	6.929	6.903	6.929	6.869	6.954	431,141	6.9222	0.74%
2021-09-03	0	8.110	8.110	8.130	8.070	8.400	2,683,500	22,035,980	8.2117	6.878	6.878	6.895	6.844	7.124	3,164,312	6.9639	-0.86%
2021-09-02	0	8.180	8.180	8.220	8.050	8.250	651,000	5,298,740	8.1394	6.937	6.937	6.971	6.827	6.996	767,642	6.9026	1.24%
2021-09-01	0	8.080	8.070	8.080	8.080	8.280	1,101,500	9,012,315	8.1819	6.852	6.844	6.852	6.852	7.022	1,298,860	6.9386	-1.82%
2021-08-31	0	8.230	8.220	8.230	7.980	8.250	1,985,950	16,181,597	8.1480	6.979	6.971	6.979	6.767	6.996	2,341,779	6.9100	2.87%
2021-08-30	0	8.000	7.980	8.000	7.860	8.020	383,500	3,060,165	7.9796	6.784	6.767	6.784	6.666	6.801	452,213	6.7671	1.14%
2021-08-27	0	7.910	7.910	7.930	7.850	8.000	498,000	3,952,550	7.9368	6.708	6.708	6.725	6.657	6.784	587,228	6.7309	0.13%
2021-08-26	0	7.900	7.890	7.900	7.850	7.980	249,000	1,970,690	7.9144	6.700	6.691	6.700	6.657	6.767	293,614	6.7118	0.38%
2021-08-25	0	7.870	7.870	7.900	7.870	8.030	472,000	3,749,040	7.9429	6.674	6.674	6.700	6.674	6.810	556,570	6.7360	-1.38%
2021-08-24	0	7.980	7.960	7.980	7.900	8.020	345,710	2,754,636	7.9681	6.767	6.750	6.767	6.700	6.801	407,652	6.7573	0.88%
2021-08-23	0	7.910	7.900	7.920	7.880	7.980	606,000	4,817,320	7.9494	6.708	6.700	6.717	6.683	6.767	714,579	6.7415	-0.75%
2021-08-20	0	7.970	7.930	7.970	7.740	7.980	704,165	5,534,196	7.8592	6.759	6.725	6.759	6.564	6.767	830,333	6.6650	0.89%
2021-08-19	0	7.900	7.900	7.920	7.810	8.000	639,000	5,036,546	7.8819	6.700	6.700	6.717	6.623	6.784	753,492	6.6843	-0.63%
2021-08-18	0	7.950	7.920	7.950	7.880	7.970	477,300	3,786,730	7.9336	6.742	6.717	6.742	6.683	6.759	562,819	6.7281	0.63%
2021-08-17	0	7.900	7.900	7.980	7.820	8.000	789,537	6,237,200	7.8998	6.700	6.700	6.767	6.632	6.784	931,001	6.6995	-0.50%
2021-08-16	0	7.940	7.940	7.970	7.880	8.050	603,990	4,814,100	7.9705	6.734	6.734	6.759	6.683	6.827	712,209	6.7594	0.00%
2021-08-13	0	7.940	7.940	7.970	7.920	8.020	526,248	4,187,019	7.9564	6.734	6.734	6.759	6.717	6.801	620,538	6.7474	-1.24%
2021-08-12	0	8.040	7.990	8.050	7.960	8.110	611,000	4,898,905	8.0178	6.818	6.776	6.827	6.750	6.878	720,475	6.7995	0.25%
2021-08-11	0	8.020	8.020	8.050	7.970	8.210	805,000	6,506,670	8.0828	6.801	6.801	6.827	6.759	6.963	949,235	6.8546	-0.25%
2021-08-10	0	8.040	8.000	8.040	7.890	8.050	503,000	4,012,710	7.9776	6.818	6.784	6.818	6.691	6.827	593,124	6.7654	1.13%
2021-08-09	0	7.950	7.930	7.970	7.840	7.990	414,876	3,284,948	7.9179	6.742	6.725	6.759	6.649	6.776	489,211	6.7148	0.13%
2021-08-06	0	7.940	7.930	7.960	7.920	8.020	474,159	3,778,698	7.9693	6.734	6.725	6.750	6.717	6.801	559,116	6.7583	0.13%
2021-08-05	0	7.930	7.930	7.940	7.910	8.080	1,024,000	8,183,940	7.9921	6.725	6.725	6.734	6.708	6.852	1,207,474	6.7777	-2.34%
2021-08-04	0	8.120	8.090	8.130	8.000	8.190	455,000	3,682,640	8.0937	6.886	6.861	6.895	6.784	6.946	536,524	6.8639	1.00%
2021-08-03	0	8.040	8.030	8.040	8.010	8.150	370,078	2,981,786	8.0572	6.818	6.810	6.818	6.793	6.912	436,386	6.8329	-0.25%
2021-08-02	0	8.060	8.060	8.080	8.020	8.150	494,500	3,990,365	8.0695	6.835	6.835	6.852	6.801	6.912	583,101	6.8433	-1.47%
2021-07-30	0	8.180	8.150	8.190	8.080	8.350	867,000	7,099,390	8.1885	6.937	6.912	6.946	6.852	7.081	1,022,343	6.9442	-0.12%
2021-07-29	0	8.190	8.180	8.190	8.060	8.260	1,039,126	8,488,327	8.1687	6.946	6.937	6.946	6.835	7.005	1,225,310	6.9275	1.74%
2021-07-28	0	8.050	7.990	8.050	7.890	8.130	2,600,000	20,749,160	7.9804	6.827	6.776	6.827	6.691	6.895	3,065,851	6.7678	0.50%
2021-07-27	0	8.010	8.000	8.010	7.900	8.330	4,409,800	35,833,850	8.1260	6.793	6.784	6.793	6.700	7.064	5,199,919	6.8912	-1.72%
2021-07-26	0	8.150	8.150	8.160	8.040	8.200	1,382,000	11,255,360	8.1443	6.912	6.912	6.920	6.818	6.954	1,629,618	6.9067	-0.61%
2021-07-23	0	8.200	8.170	8.220	8.150	8.300	629,130	5,165,628	8.2107	6.954	6.929	6.971	6.912	7.039	741,853	6.9631	-1.68%
2021-07-22	0	8.340	8.280	8.340	8.000	8.390	1,243,982	10,266,061	8.2526	7.073	7.022	7.073	6.784	7.115	1,466,870	6.9986	4.25%
2021-07-21	0	8.000	8.000	8.010	8.000	8.170	2,016,500	16,193,161	8.0303	6.784	6.784	6.793	6.784	6.929	2,377,803	6.8101	-1.23%
2021-07-20	0	8.100	8.090	8.110	8.060	8.190	797,286	6,466,807	8.1110	6.869	6.861	6.878	6.835	6.946	940,138	6.8786	-1.10%
2021-07-19	0	8.190	8.190	8.220	8.170	8.390	752,000	6,202,790	8.2484	6.946	6.946	6.971	6.929	7.115	886,738	6.9951	-2.62%
2021-07-16	0	8.410	8.410	8.420	8.240	8.470	1,370,152	11,535,602	8.4192	7.132	7.132	7.141	6.988	7.183	1,615,647	7.1399	2.19%
2021-07-15	0	8.230	8.230	8.240	8.200	8.450	1,870,000	15,469,590	8.2725	6.979	6.979	6.988	6.954	7.166	2,205,054	7.0155	-2.02%
2021-07-14	0	8.400	8.390	8.400	8.220	8.520	1,689,558	14,160,623	8.3813	7.124	7.115	7.124	6.971	7.225	1,992,282	7.1077	-0.71%
2021-07-13	0	8.460	8.450	8.470	8.450	8.730	1,064,076	9,113,928	8.5651	7.175	7.166	7.183	7.166	7.403	1,254,730	7.2637	-2.53%
2021-07-12	0	8.680	8.680	8.690	8.410	8.690	1,760,772	15,134,935	8.5956	7.361	7.361	7.370	7.132	7.370	2,076,256	7.2895	1.28%
2021-07-09	0	8.570	8.530	8.570	8.150	8.580	3,159,942	26,624,802	8.4257	7.268	7.234	7.268	6.912	7.276	3,726,120	7.1455	3.88%
2021-07-08	0	8.250	8.240	8.260	8.140	8.470	8,792,204	72,924,256	8.2942	6.996	6.988	7.005	6.903	7.183	10,367,533	7.0339	6.31%
2021-07-07	0	7.760	7.760	7.800	7.710	7.910	1,398,442	10,896,406	7.7918	6.581	6.581	6.615	6.538	6.708	1,649,006	6.6079	-0.77%
2021-07-06	0	7.820	7.800	7.820	7.760	8.250	2,161,577	17,058,995	7.8919	6.632	6.615	6.632	6.581	6.996	2,548,874	6.6928	-3.58%
2021-07-05	0	8.110	8.110	8.120	7.920	8.350	3,377,500	27,694,675	8.1998	6.878	6.878	6.886	6.717	7.081	3,982,658	6.9538	1.76%
2021-07-02	0	7.970	7.920	7.970	7.810	8.000	2,429,500	19,218,925	7.9107	6.759	6.717	6.759	6.623	6.784	2,864,802	6.7086	0.25%
2021-06-30	0	7.950	7.910	7.950	7.840	7.980	1,106,298	8,756,908	7.9155	6.742	6.708	6.742	6.649	6.767	1,304,517	6.7128	0.89%
2021-06-29	0	7.880	7.840	7.880	7.710	7.910	922,500	7,211,855	7.8177	6.683	6.649	6.683	6.538	6.708	1,087,787	6.6298	2.20%
2021-06-28	0	7.710	7.710	7.780	7.680	7.810	274,000	2,116,790	7.7255	6.538	6.538	6.598	6.513	6.623	323,094	6.5516	0.00%
2021-06-25	0	7.710	7.710	7.720	7.680	7.820	924,000	7,136,610	7.7236	6.538	6.538	6.547	6.513	6.632	1,089,556	6.5500	-1.41%
2021-06-24	0	7.820	7.760	7.820	7.750	7.890	656,384	5,114,090	7.7913	6.632	6.581	6.632	6.572	6.691	773,991	6.6074	-0.13%
2021-06-23	0	7.830	7.800	7.830	7.660	7.860	1,352,008	10,441,351	7.7228	6.640	6.615	6.640	6.496	6.666	1,594,252	6.5494	1.03%
2021-06-22	0	7.750	7.750	7.760	7.750	7.840	671,972	5,224,631	7.7751	6.572	6.572	6.581	6.572	6.649	792,372	6.5937	-1.65%
2021-06-21	0	7.880	7.850	7.880	7.800	7.920	467,136	3,673,554	7.8640	6.683	6.657	6.683	6.615	6.717	550,834	6.6691	-1.38%
2021-06-18	0	7.990	7.990	8.000	7.770	7.990	993,000	7,833,300	7.8885	6.776	6.776	6.784	6.589	6.776	1,170,919	6.6899	0.13%
2021-06-17	0	7.980	7.950	7.980	7.800	8.040	1,280,510	10,219,389	7.9807	6.767	6.742	6.767	6.615	6.818	1,509,943	6.7681	-0.25%
2021-06-16	0	8.000	7.980	8.000	7.930	8.050	1,716,063	13,733,465	8.0029	6.784	6.767	6.784	6.725	6.827	2,023,536	6.7869	0.25%
2021-06-15	0	7.980	7.940	7.980	7.830	7.980	618,275	4,896,278	7.9193	6.767	6.734	6.767	6.640	6.767	729,053	6.7159	1.14%
2021-06-11	0	7.890	7.890	7.900	7.840	7.910	470,000	3,703,900	7.8806	6.691	6.691	6.700	6.649	6.708	554,212	6.6832	0.13%
2021-06-10	0	7.880	7.860	7.880	7.830	7.940	584,000	4,595,210	7.8685	6.683	6.666	6.683	6.640	6.734	688,637	6.6729	0.38%
2021-06-09	0	7.850	7.840	7.850	7.770	7.950	1,191,500	9,360,270	7.8559	6.657	6.649	6.657	6.589	6.742	1,404,985	6.6622	0.64%
2021-06-08	0	7.800	7.780	7.800	7.560	7.820	1,175,059	9,068,094	7.7171	6.615	6.598	6.615	6.411	6.632	1,385,598	6.5445	2.90%
2021-06-07	0	7.580	7.550	7.580	7.500	7.680	1,506,849	11,386,095	7.5562	6.428	6.403	6.428	6.360	6.513	1,776,836	6.4081	-0.52%
2021-06-04	0	7.620	7.620	7.630	7.600	7.760	1,569,028	12,035,313	7.6706	6.462	6.462	6.471	6.445	6.581	1,850,156	6.5050	-1.42%
2021-06-03	0	7.730	7.730	7.740	7.710	7.890	2,090,014	16,225,237	7.7632	6.555	6.555	6.564	6.538	6.691	2,464,489	6.5836	-1.02%
2021-06-02	0	7.810	7.810	7.820	7.800	7.930	1,548,000	12,127,940	7.8346	6.623	6.623	6.632	6.615	6.725	1,825,360	6.6441	-1.14%
2021-06-01	0	7.900	7.900	7.920	7.860	7.990	1,451,000	11,478,350	7.9106	6.700	6.700	6.717	6.666	6.776	1,710,981	6.7086	-0.75%
2021-05-31	0	7.960	7.960	7.970	7.950	8.080	877,780	7,006,608	7.9822	6.750	6.750	6.759	6.742	6.852	1,035,055	6.7693	-1.24%
2021-05-28	0	8.060	8.060	8.070	8.010	8.320	1,097,500	8,882,267	8.0932	6.835	6.835	6.844	6.793	7.056	1,294,143	6.8634	-2.66%
2021-05-27	0	8.280	8.240	8.280	7.940	8.280	2,365,000	19,306,807	8.1636	7.022	6.988	7.022	6.734	7.022	2,788,745	6.9231	3.89%
2021-05-26	0	7.970	7.940	7.970	7.940	8.060	1,265,014	10,135,321	8.0120	6.759	6.734	6.759	6.734	6.835	1,491,671	6.7946	0.76%
2021-05-25	0	7.910	7.910	7.960	7.870	8.000	641,500	5,093,265	7.9396	6.708	6.708	6.750	6.674	6.784	756,440	6.7332	-1.00%
2021-05-24	0	7.990	7.980	8.000	7.950	8.110	626,296	5,007,750	7.9958	6.776	6.767	6.784	6.742	6.878	738,512	6.7809	-0.75%
2021-05-21	0	8.050	8.000	8.050	7.950	8.120	1,123,000	9,048,140	8.0571	6.827	6.784	6.827	6.742	6.886	1,324,212	6.8328	1.26%
2021-05-20	0	7.950	7.950	7.990	7.860	8.010	482,012	3,838,175	7.9628	6.742	6.742	6.776	6.666	6.793	568,376	6.7529	0.13%
2021-05-18	0	7.940	7.930	7.940	7.900	7.990	671,000	5,329,500	7.9426	6.734	6.725	6.734	6.700	6.776	791,225	6.7358	0.00%
2021-05-17	0	7.940	7.910	7.940	7.750	7.990	1,273,606	10,073,362	7.9093	6.734	6.708	6.734	6.572	6.776	1,501,802	6.7075	2.06%
2021-05-14	0	7.780	7.780	7.790	7.730	7.860	2,221,283	17,286,867	7.7824	6.598	6.598	6.606	6.555	6.666	2,619,278	6.5999	-0.77%
2021-05-13	0	7.840	7.840	7.850	7.800	8.030	1,992,500	15,675,865	7.8674	6.649	6.649	6.657	6.615	6.810	2,349,503	6.6720	-2.37%
2021-05-12	0	8.030	8.030	8.040	7.830	8.180	3,523,246	28,344,470	8.0450	6.810	6.810	6.818	6.640	6.937	4,154,518	6.8226	2.03%
2021-05-11	0	7.870	7.850	7.870	7.720	7.900	3,481,000	27,139,670	7.7965	6.674	6.657	6.674	6.547	6.700	4,104,703	6.6118	-0.88%
2021-05-10	0	7.940	7.920	7.940	7.860	7.980	785,000	6,211,410	7.9126	6.734	6.717	6.734	6.666	6.767	925,651	6.7103	1.02%
2021-05-07	0	7.860	7.860	7.870	7.810	7.990	875,000	6,891,960	7.8765	6.666	6.666	6.674	6.623	6.776	1,031,777	6.6797	-0.38%
2021-05-06	0	7.890	7.890	7.900	7.820	8.000	1,791,218	14,119,606	7.8827	6.691	6.691	6.700	6.632	6.784	2,112,157	6.6849	0.25%
2021-05-05	0	7.870	7.860	7.870	7.800	7.900	682,500	5,364,960	7.8607	6.674	6.666	6.674	6.615	6.700	804,786	6.6663	-0.38%
2021-05-04	0	7.900	7.900	7.920	7.820	7.930	374,907	2,952,113	7.8743	6.700	6.700	6.717	6.632	6.725	442,080	6.6778	0.13%
2021-05-03	0	7.890	7.880	7.890	7.780	8.000	786,145	6,163,322	7.8399	6.691	6.683	6.691	6.598	6.784	927,001	6.6487	-1.50%
2021-04-30	0	8.010	8.000	8.010	7.820	8.050	1,529,000	12,139,820	7.9397	6.793	6.784	6.793	6.632	6.827	1,802,956	6.7333	-0.50%
2021-04-29	0	8.050	8.040	8.050	8.000	8.120	611,519	4,917,886	8.0421	6.827	6.818	6.827	6.784	6.886	721,087	6.8201	-0.12%
2021-04-28	0	8.060	8.020	8.060	7.970	8.100	1,009,100	8,099,552	8.0265	6.835	6.801	6.835	6.759	6.869	1,189,904	6.8069	0.50%
2021-04-27	0	8.020	8.020	8.030	8.000	8.100	2,562,192	20,579,632	8.0320	6.801	6.801	6.810	6.784	6.869	3,021,269	6.8116	-0.74%
2021-04-26	0	8.080	8.060	8.080	7.950	8.140	575,262	4,641,562	8.0686	6.852	6.835	6.852	6.742	6.903	678,334	6.8426	0.50%
2021-04-23	0	8.040	8.030	8.040	8.000	8.120	1,328,500	10,704,915	8.0579	6.818	6.810	6.818	6.784	6.886	1,566,532	6.8335	0.00%
2021-04-22	0	8.040	8.040	8.060	8.010	8.280	2,616,000	21,190,216	8.1002	6.818	6.818	6.835	6.793	7.022	3,084,718	6.8694	-0.62%
2021-04-21	0	8.090	8.080	8.090	8.030	8.150	1,522,872	12,296,699	8.0747	6.861	6.852	6.861	6.810	6.912	1,795,730	6.8477	-0.25%
2021-04-20	0	8.110	8.110	8.120	7.800	8.180	2,666,208	21,595,517	8.0997	6.878	6.878	6.886	6.615	6.937	3,143,922	6.8690	1.76%
2021-04-19	0	7.970	7.970	7.990	7.800	8.030	871,184	6,942,703	7.9693	6.759	6.759	6.776	6.615	6.810	1,027,277	6.7584	1.40%
2021-04-16	0	7.860	7.860	7.880	7.840	8.060	1,462,052	11,572,776	7.9154	6.666	6.666	6.683	6.649	6.835	1,724,013	6.7127	0.00%
2021-04-15	0	7.860	7.840	7.860	7.680	7.920	1,454,014	11,371,359	7.8207	6.666	6.649	6.666	6.513	6.717	1,714,535	6.6323	2.61%
2021-04-14	0	7.660	7.660	7.670	7.590	7.750	1,876,000	14,362,500	7.6559	6.496	6.496	6.505	6.437	6.572	2,212,129	6.4926	-0.52%
2021-04-13	0	7.700	7.700	7.720	7.670	8.000	2,018,000	15,669,640	7.7649	6.530	6.530	6.547	6.505	6.784	2,379,572	6.5851	-1.91%
2021-04-12	0	7.850	7.820	7.850	7.810	8.290	1,709,623	13,547,215	7.9241	6.657	6.632	6.657	6.623	7.030	2,015,942	6.7200	-5.19%
2021-04-09	0	8.280	8.280	8.290	7.870	8.330	4,498,832	36,876,607	8.1969	7.022	7.022	7.030	6.674	7.064	5,304,903	6.9514	5.21%
2021-04-08	0	7.870	7.850	7.870	7.850	8.050	957,500	7,614,330	7.9523	6.674	6.657	6.674	6.657	6.827	1,129,059	6.7440	-0.38%
2021-04-07	0	7.900	7.890	7.900	7.820	7.980	1,157,014	9,094,168	7.8600	6.700	6.691	6.700	6.632	6.767	1,364,320	6.6657	-0.88%
2021-04-01	0	7.970	7.960	7.970	7.880	8.040	2,951,206	23,468,312	7.9521	6.759	6.750	6.759	6.683	6.818	3,479,984	6.7438	-0.50%
2021-03-31	0	8.010	7.990	8.010	7.800	8.050	2,287,652	18,203,773	7.9574	6.793	6.776	6.793	6.615	6.827	2,697,538	6.7483	1.78%
2021-03-30	0	7.870	7.860	7.870	7.780	7.880	601,600	4,720,476	7.8465	6.674	6.666	6.674	6.598	6.683	709,391	6.6543	1.16%
2021-03-29	0	7.780	7.780	7.840	7.670	7.880	818,000	6,364,170	7.7802	6.598	6.598	6.649	6.505	6.683	964,564	6.5980	0.91%
2021-03-26	0	7.710	7.710	7.730	7.650	7.780	618,961	4,774,610	7.7139	6.538	6.538	6.555	6.488	6.598	729,862	6.5418	0.65%
2021-03-25	0	7.660	7.660	7.670	7.560	7.850	2,375,359	18,170,629	7.6496	6.496	6.496	6.505	6.411	6.657	2,800,960	6.4873	-1.16%
2021-03-24	0	7.750	7.750	7.760	7.670	7.920	2,823,000	21,916,245	7.7635	6.572	6.572	6.581	6.505	6.717	3,328,807	6.5838	-1.77%
2021-03-23	0	7.890	7.890	7.900	7.800	8.000	927,000	7,312,380	7.8882	6.691	6.691	6.700	6.615	6.784	1,093,094	6.6896	-0.63%
2021-03-22	0	7.940	7.940	7.950	7.920	8.070	1,134,000	9,032,910	7.9655	6.734	6.734	6.742	6.717	6.844	1,337,183	6.7552	-1.61%
2021-03-19	0	8.070	8.040	8.070	7.800	8.070	3,645,668	28,982,067	7.9497	6.844	6.818	6.844	6.615	6.844	4,298,875	6.7418	2.15%
2021-03-18	0	7.900	7.900	7.920	7.780	8.090	4,044,008	32,240,178	7.9723	6.700	6.700	6.717	6.598	6.861	4,768,587	6.7610	1.80%
2021-03-17	0	7.760	7.750	7.760	7.700	7.830	925,972	7,182,267	7.7565	6.581	6.572	6.581	6.530	6.640	1,091,882	6.5779	-0.89%
2021-03-16	0	7.830	7.810	7.830	7.720	7.920	824,400	6,448,077	7.8215	6.640	6.623	6.640	6.547	6.717	972,111	6.6331	2.49%
2021-03-15	0	7.640	7.640	7.650	7.560	7.980	2,620,000	20,124,930	7.6813	6.479	6.479	6.488	6.411	6.767	3,089,434	6.5141	-2.18%
2021-03-12	0	7.810	7.800	7.810	7.670	7.930	2,857,780	22,423,540	7.8465	6.623	6.615	6.623	6.505	6.725	3,369,818	6.6542	2.63%
2021-03-11	0	7.610	7.610	7.620	7.560	7.680	2,295,206	17,470,857	7.6119	6.454	6.454	6.462	6.411	6.513	2,706,446	6.4553	0.00%
2021-03-10	0	7.610	7.600	7.610	7.550	7.700	2,345,928	17,870,341	7.6176	6.454	6.445	6.454	6.403	6.530	2,766,256	6.4601	2.56%
2021-03-09	0	7.420	7.420	7.430	7.070	7.630	4,960,028	36,345,219	7.3276	6.293	6.293	6.301	5.996	6.471	5,848,733	6.2142	4.51%
2021-03-08	0	7.100	7.100	7.120	7.080	7.540	4,511,000	32,447,070	7.1929	6.021	6.021	6.038	6.004	6.394	5,319,251	6.0999	-4.18%
2021-03-05	0	7.410	7.410	7.430	7.100	7.550	3,597,912	26,359,170	7.3262	6.284	6.284	6.301	6.021	6.403	4,242,562	6.2130	-0.67%
2021-03-04	0	7.460	7.460	7.470	7.390	7.670	2,643,000	19,769,430	7.4799	6.326	6.326	6.335	6.267	6.505	3,116,555	6.3434	-3.49%
2021-03-03	0	7.730	7.720	7.730	7.650	7.850	1,029,600	7,971,562	7.7424	6.555	6.547	6.555	6.488	6.657	1,214,077	6.5659	-0.51%
2021-03-02	0	7.770	7.750	7.770	7.650	7.980	1,970,200	15,325,970	7.7789	6.589	6.572	6.589	6.488	6.767	2,323,207	6.5969	1.17%
2021-03-01	0	7.680	7.660	7.680	7.620	8.000	2,797,652	21,720,775	7.7639	6.513	6.496	6.513	6.462	6.784	3,298,917	6.5842	-2.29%
2021-02-26	0	7.860	7.840	7.860	7.660	8.250	5,689,000	45,370,450	7.9751	6.666	6.649	6.666	6.496	6.996	6,708,318	6.7633	0.64%
2021-02-25	0	7.810	7.810	7.830	7.440	8.090	4,356,202	34,277,801	7.8687	6.623	6.623	6.640	6.310	6.861	5,136,718	6.6731	3.58%
2021-02-24	0	7.540	7.530	7.540	7.300	8.040	5,828,000	44,027,187	7.5544	6.394	6.386	6.394	6.191	6.818	6,872,223	6.4065	-3.70%
2021-02-23	0	7.830	7.830	7.840	7.680	8.040	2,659,693	20,890,865	7.8546	6.640	6.640	6.649	6.513	6.818	3,136,239	6.6611	-2.00%
2021-02-22	0	7.990	7.970	7.990	7.880	8.600	3,700,500	30,337,590	8.1982	6.776	6.759	6.776	6.683	7.293	4,363,531	6.9525	-6.98%
2021-02-19	0	8.590	8.570	8.590	8.000	8.610	6,679,104	55,990,268	8.3829	7.285	7.268	7.285	6.784	7.302	7,875,822	7.1091	4.88%
2021-02-18	0	8.190	8.190	8.200	7.510	8.430	14,822,326	120,009,256	8.0965	6.946	6.946	6.954	6.369	7.149	17,478,093	6.8663	7.76%
2021-02-17	0	7.600	7.580	7.600	7.410	7.650	1,395,870	10,547,252	7.5560	6.445	6.428	6.445	6.284	6.488	1,645,973	6.4079	1.06%
2021-02-16	0	7.520	7.500	7.520	7.460	7.650	1,426,090	10,733,290	7.5264	6.377	6.360	6.377	6.326	6.488	1,681,607	6.3828	0.80%
2021-02-11	0	7.460	7.430	7.460	7.400	7.560	835,000	6,238,790	7.4716	6.326	6.301	6.326	6.276	6.411	984,610	6.3363	-1.06%
2021-02-10	0	7.540	7.540	7.550	7.330	7.660	2,236,600	16,769,628	7.4978	6.394	6.394	6.403	6.216	6.496	2,637,339	6.3585	2.59%
2021-02-09	0	7.350	7.330	7.350	7.210	7.350	984,000	7,176,429	7.2931	6.233	6.216	6.233	6.114	6.233	1,160,307	6.1849	1.38%
2021-02-08	0	7.250	7.240	7.250	7.120	7.290	1,338,500	9,643,441	7.2047	6.148	6.140	6.148	6.038	6.182	1,578,324	6.1099	0.14%
2021-02-05	0	7.240	7.220	7.240	7.210	7.500	1,428,310	10,471,988	7.3317	6.140	6.123	6.140	6.114	6.360	1,684,225	6.2177	-3.47%
2021-02-04	0	7.500	7.480	7.500	7.330	7.530	2,516,236	18,765,693	7.4578	6.360	6.343	6.360	6.216	6.386	2,967,079	6.3246	-0.13%
2021-02-03	0	7.510	7.510	7.520	7.440	7.690	1,178,000	8,859,640	7.5209	6.369	6.369	6.377	6.310	6.522	1,389,066	6.3781	-1.18%
2021-02-02	0	7.600	7.590	7.600	7.350	7.700	4,389,000	33,182,820	7.5605	6.445	6.437	6.445	6.233	6.530	5,175,392	6.4117	3.83%
2021-02-01	0	7.320	7.320	7.330	6.930	7.440	5,190,000	38,043,738	7.3302	6.208	6.208	6.216	5.877	6.310	6,119,910	6.2164	4.13%
2021-01-29	0	7.030	7.020	7.030	6.940	7.200	3,233,189	22,796,313	7.0507	5.962	5.953	5.962	5.885	6.106	3,812,490	5.9794	1.30%
2021-01-28	0	6.940	6.930	6.940	6.920	7.200	4,018,000	28,121,090	6.9988	5.885	5.877	5.885	5.869	6.106	4,737,919	5.9353	-4.41%
2021-01-27	0	7.260	7.250	7.260	6.880	7.290	4,969,848	35,341,352	7.1112	6.157	6.148	6.157	5.835	6.182	5,860,313	6.0306	2.54%
2021-01-26	0	7.080	7.060	7.080	6.990	7.160	2,120,740	14,952,689	7.0507	6.004	5.987	6.004	5.928	6.072	2,500,720	5.9794	-0.28%
2021-01-25	0	7.100	7.090	7.100	6.990	7.170	3,829,999	27,013,062	7.0530	6.021	6.013	6.021	5.928	6.081	4,516,233	5.9813	0.85%
2021-01-22	0	7.040	7.030	7.040	7.000	7.270	1,969,864	13,937,753	7.0755	5.970	5.962	5.970	5.936	6.165	2,322,811	6.0004	-2.22%
2021-01-21	0	7.200	7.200	7.220	7.110	7.500	2,043,000	14,881,390	7.2841	6.106	6.106	6.123	6.030	6.360	2,409,051	6.1773	-1.91%
2021-01-20	0	7.340	7.330	7.340	7.140	7.430	2,857,810	20,741,645	7.2579	6.225	6.216	6.225	6.055	6.301	3,369,854	6.1551	0.27%
2021-01-19	0	7.320	7.300	7.320	7.120	7.360	3,777,000	27,471,090	7.2733	6.208	6.191	6.208	6.038	6.242	4,453,738	6.1681	3.83%
2021-01-18	0	7.050	7.050	7.070	6.980	7.100	1,094,912	7,694,633	7.0276	5.979	5.979	5.996	5.919	6.021	1,291,091	5.9598	-0.70%
2021-01-15	0	7.100	7.070	7.100	6.980	7.120	1,529,120	10,774,695	7.0463	6.021	5.996	6.021	5.919	6.038	1,803,098	5.9757	-0.28%
2021-01-14	0	7.120	7.080	7.120	7.010	7.160	1,068,060	7,571,230	7.0888	6.038	6.004	6.038	5.945	6.072	1,259,428	6.0116	1.71%
2021-01-13	0	7.000	7.000	7.010	6.960	7.140	2,478,126	17,370,435	7.0095	5.936	5.936	5.945	5.902	6.055	2,922,140	5.9444	-0.85%
2021-01-12	0	7.060	7.060	7.070	6.960	7.130	2,698,000	19,032,982	7.0545	5.987	5.987	5.996	5.902	6.047	3,181,410	5.9826	0.57%
2021-01-11	0	7.020	7.020	7.040	6.900	7.480	4,464,528	31,886,342	7.1422	5.953	5.953	5.970	5.852	6.343	5,264,453	6.0569	-4.88%
2021-01-08	0	7.380	7.300	7.380	7.230	7.750	3,091,402	22,838,520	7.3878	6.259	6.191	6.259	6.131	6.572	3,645,299	6.2652	-3.02%
2021-01-07	0	7.610	7.610	7.620	7.460	7.780	3,182,868	24,072,273	7.5631	6.454	6.454	6.462	6.326	6.598	3,753,153	6.4139	-1.68%
2021-01-06	0	7.740	7.740	7.750	7.230	7.800	7,623,118	58,580,342	7.6846	6.564	6.564	6.572	6.131	6.615	8,988,978	6.5169	7.35%
2021-01-05	0	7.210	7.200	7.210	7.150	7.280	1,413,500	10,177,675	7.2003	6.114	6.106	6.114	6.064	6.174	1,666,762	6.1063	-0.96%
2021-01-04	0	7.280	7.230	7.280	7.050	7.350	2,321,500	16,821,890	7.2461	6.174	6.131	6.174	5.979	6.233	2,737,451	6.1451	3.26%
2020-12-31	0	7.050	7.050	7.080	7.030	7.110	543,740	3,843,582	7.0688	5.979	5.979	6.004	5.962	6.030	641,164	5.9947	-0.98%
2020-12-30	0	7.120	7.100	7.120	6.950	7.180	1,566,000	11,082,880	7.0772	6.038	6.021	6.038	5.894	6.089	1,846,586	6.0018	2.30%
2020-12-29	0	6.960	6.950	6.960	6.900	7.010	733,066	5,094,916	6.9501	5.902	5.894	5.902	5.852	5.945	864,412	5.8941	0.29%
2020-12-28	0	6.940	6.930	6.970	6.880	6.990	1,005,614	6,972,917	6.9340	5.885	5.877	5.911	5.835	5.928	1,185,793	5.8804	0.29%
2020-12-24	0	6.920	6.920	6.960	6.910	7.050	532,000	3,710,750	6.9751	5.869	5.869	5.902	5.860	5.979	627,320	5.9152	-3.35%
2020-12-23	0	7.160	7.160	7.170	6.910	7.160	1,067,000	7,575,530	7.0998	6.072	6.072	6.081	5.860	6.072	1,258,178	6.0210	2.29%
2020-12-22	0	7.000	6.980	7.000	6.920	7.210	1,024,933	7,216,700	7.0411	5.936	5.919	5.936	5.869	6.114	1,208,574	5.9713	-2.91%
2020-12-21	0	7.210	7.200	7.210	6.980	7.250	2,162,692	15,522,145	7.1772	6.114	6.106	6.114	5.919	6.148	2,550,189	6.0867	3.44%
2020-12-18	0	6.970	6.970	6.990	6.930	7.020	1,017,136	7,092,402	6.9729	5.911	5.911	5.928	5.877	5.953	1,199,380	5.9134	0.58%
2020-12-17	0	6.930	6.920	6.930	6.860	6.950	582,300	4,023,391	6.9095	5.877	5.869	5.877	5.818	5.894	686,633	5.8596	0.87%
2020-12-16	0	6.870	6.860	6.870	6.850	6.990	714,000	4,917,350	6.8870	5.826	5.818	5.826	5.809	5.928	841,930	5.8406	-2.00%
2020-12-15	0	7.010	7.000	7.010	6.830	7.050	1,104,000	7,713,530	6.9869	5.945	5.936	5.945	5.792	5.979	1,301,807	5.9252	1.15%
2020-12-14	0	6.930	6.930	6.940	6.830	7.000	1,401,500	9,650,120	6.8856	5.877	5.877	5.885	5.792	5.936	1,652,612	5.8393	-0.29%
2020-12-11	0	6.950	6.910	6.950	6.850	6.950	1,267,064	8,757,403	6.9116	5.894	5.860	5.894	5.809	5.894	1,494,088	5.8614	0.43%
2020-12-10	0	6.920	6.920	6.930	6.800	6.930	1,317,000	9,052,380	6.8735	5.869	5.869	5.877	5.767	5.877	1,552,971	5.8291	0.58%
2020-12-09	0	6.880	6.860	6.880	6.860	6.960	924,528	6,379,257	6.9000	5.835	5.818	5.835	5.818	5.902	1,090,179	5.8516	-1.01%
2020-12-08	0	6.950	6.900	6.950	6.890	6.960	925,212	6,407,107	6.9250	5.894	5.852	5.894	5.843	5.902	1,090,985	5.8728	0.43%
2020-12-07	0	6.920	6.920	6.930	6.860	7.050	1,477,699	10,214,554	6.9125	5.869	5.869	5.877	5.818	5.979	1,742,463	5.8621	-1.14%
2020-12-04	0	7.000	6.980	7.000	6.950	7.020	852,000	5,939,500	6.9712	5.936	5.919	5.936	5.894	5.953	1,004,656	5.9120	0.43%
2020-12-03	0	6.970	6.970	6.980	6.900	7.080	790,014	5,530,537	7.0006	5.911	5.911	5.919	5.852	6.004	931,564	5.9368	0.14%
2020-12-02	0	6.960	6.960	6.970	6.840	7.120	1,850,000	12,830,670	6.9355	5.902	5.902	5.911	5.801	6.038	2,181,471	5.8817	-1.83%
2020-12-01	0	7.090	7.080	7.100	7.060	7.250	791,000	5,615,730	7.0995	6.013	6.004	6.021	5.987	6.148	932,726	6.0208	-2.21%
2020-11-30	0	7.250	7.190	7.250	7.100	7.320	2,691,628	19,463,711	7.2312	6.148	6.097	6.148	6.021	6.208	3,173,896	6.1324	2.11%
2020-11-27	0	7.100	7.080	7.100	7.000	7.170	757,870	5,363,947	7.0777	6.021	6.004	6.021	5.936	6.081	893,660	6.0022	0.85%
2020-11-26	0	7.040	7.040	7.130	7.040	7.270	2,084,022	14,828,647	7.1154	5.970	5.970	6.047	5.970	6.165	2,457,423	6.0342	-0.28%
2020-11-25	0	7.060	7.060	7.070	7.030	7.290	1,966,000	14,012,791	7.1276	5.987	5.987	5.996	5.962	6.182	2,318,255	6.0445	-2.89%
2020-11-24	0	7.270	7.260	7.270	7.260	7.410	1,844,570	13,477,545	7.3066	6.165	6.157	6.165	6.157	6.284	2,175,068	6.1964	-1.89%
2020-11-23	0	7.410	7.410	7.420	7.200	7.410	1,209,230	8,800,936	7.2781	6.284	6.284	6.293	6.106	6.284	1,425,892	6.1722	1.51%
2020-11-20	0	7.300	7.290	7.300	7.290	7.470	2,049,683	15,109,571	7.3717	6.191	6.182	6.191	6.182	6.335	2,416,932	6.2516	-1.75%
2020-11-19	0	7.430	7.400	7.440	7.120	7.520	3,101,000	22,889,263	7.3813	6.301	6.276	6.310	6.038	6.377	3,656,617	6.2597	3.92%
2020-11-18	0	7.150	7.130	7.160	7.050	7.240	1,447,500	10,387,725	7.1763	6.064	6.047	6.072	5.979	6.140	1,706,854	6.0859	-0.14%
2020-11-17	0	7.160	7.140	7.160	7.080	7.200	1,727,622	12,317,400	7.1297	6.072	6.055	6.072	6.004	6.106	2,037,166	6.0463	-0.14%
2020-11-16	0	7.170	7.170	7.180	7.010	7.300	2,304,366	16,549,458	7.1818	6.081	6.081	6.089	5.945	6.191	2,717,247	6.0905	1.27%
2020-11-13	0	7.080	7.050	7.080	6.900	7.180	1,446,000	10,207,690	7.0593	6.004	5.979	6.004	5.852	6.089	1,705,085	5.9866	1.43%
2020-11-12	0	6.980	6.950	6.980	6.820	6.980	1,977,000	13,711,140	6.9353	5.919	5.894	5.919	5.784	5.919	2,331,226	5.8815	4.02%
2020-11-11	0	6.710	6.700	6.710	6.680	7.000	2,307,720	15,669,695	6.7901	5.690	5.682	5.690	5.665	5.936	2,721,202	5.7584	-4.14%
2020-11-10	0	7.000	6.990	7.000	6.870	7.230	3,355,000	23,499,636	7.0044	5.936	5.928	5.936	5.826	6.131	3,956,127	5.9401	-5.15%
2020-11-09	0	7.380	7.380	7.390	7.200	7.440	3,003,548	22,004,534	7.3262	6.259	6.259	6.267	6.106	6.310	3,541,704	6.2130	2.93%
2020-11-06	0	7.170	7.160	7.170	7.010	7.170	1,995,964	14,166,054	7.0973	6.081	6.072	6.081	5.945	6.081	2,353,588	6.0189	1.41%
2020-11-05	0	7.070	7.070	7.080	6.870	7.190	3,455,954	24,531,518	7.0983	5.996	5.996	6.004	5.826	6.097	4,075,169	6.0198	3.67%
2020-11-04	0	6.820	6.810	6.830	6.500	6.890	3,545,150	24,130,006	6.8065	5.784	5.775	5.792	5.512	5.843	4,180,347	5.7723	4.12%
2020-11-03	0	6.550	6.550	6.570	6.480	6.800	2,502,000	16,546,614	6.6134	5.555	5.555	5.572	5.495	5.767	2,950,292	5.6085	-2.02%
2020-11-02	0	6.860	6.860	6.890	6.770	7.040	1,491,000	10,322,790	6.9234	5.669	5.669	5.694	5.595	5.818	1,804,172	5.7216	1.18%
2020-10-30	0	6.780	6.780	6.790	6.760	6.990	3,093,000	21,175,823	6.8464	5.603	5.603	5.611	5.587	5.777	3,742,659	5.6580	-2.45%
2020-10-29	0	6.950	6.910	6.950	6.890	7.080	4,077,000	28,336,136	6.9502	5.744	5.711	5.744	5.694	5.851	4,933,341	5.7438	-2.80%
2020-10-28	0	7.150	7.100	7.160	7.080	7.250	2,356,553	16,855,972	7.1528	5.909	5.868	5.917	5.851	5.992	2,851,528	5.9112	-0.14%
2020-10-27	0	7.160	7.130	7.160	7.030	7.280	5,346,495	38,095,269	7.1253	5.917	5.892	5.917	5.810	6.016	6,469,483	5.8885	0.14%
2020-10-23	0	7.150	7.150	7.160	7.120	7.360	1,917,345	13,874,495	7.2363	5.909	5.909	5.917	5.884	6.082	2,320,068	5.9802	-2.46%
2020-10-22	0	7.330	7.320	7.330	7.100	7.420	2,798,100	20,484,332	7.3208	6.058	6.049	6.058	5.868	6.132	3,385,818	6.0500	2.66%
2020-10-21	0	7.140	7.140	7.200	7.110	7.310	1,728,300	12,472,259	7.2165	5.901	5.901	5.950	5.876	6.041	2,091,315	5.9638	-1.92%
2020-10-20	0	7.280	7.260	7.280	6.750	7.300	3,331,000	23,756,854	7.1320	6.016	6.000	6.016	5.578	6.033	4,030,649	5.8941	2.97%
2020-10-19	0	7.070	7.070	7.090	7.070	7.250	1,323,218	9,469,424	7.1564	5.843	5.843	5.859	5.843	5.992	1,601,149	5.9141	-2.48%
2020-10-16	0	7.250	7.230	7.250	7.170	7.360	3,924,526	28,454,238	7.2504	5.992	5.975	5.992	5.925	6.082	4,748,841	5.9918	1.68%
2020-10-15	0	7.130	7.120	7.130	7.010	7.550	6,414,835	46,193,252	7.2010	5.892	5.884	5.892	5.793	6.239	7,762,219	5.9510	-4.68%
2020-10-14	0	7.480	7.480	7.500	7.080	7.630	7,356,588	54,657,115	7.4297	6.182	6.182	6.198	5.851	6.306	8,901,779	6.1400	4.03%
2020-10-12	0	7.190	7.180	7.190	7.010	7.250	3,240,500	23,182,370	7.1539	5.942	5.934	5.942	5.793	5.992	3,921,141	5.9121	2.71%
2020-10-09	0	7.000	7.000	7.020	6.840	7.220	3,359,552	23,560,608	7.0130	5.785	5.785	5.801	5.653	5.967	4,065,198	5.7957	-2.37%
2020-10-08	0	7.170	7.160	7.170	6.700	7.190	10,188,900	71,778,941	7.0448	5.925	5.917	5.925	5.537	5.942	12,328,995	5.8220	5.60%
2020-10-07	0	6.790	6.770	6.790	6.350	6.950	8,172,970	54,867,659	6.7133	5.611	5.595	5.611	5.248	5.744	9,889,636	5.5480	5.43%
2020-10-06	0	6.440	6.440	6.460	6.380	6.610	2,856,100	18,501,851	6.4780	5.322	5.322	5.339	5.273	5.463	3,456,000	5.3535	-0.31%
2020-10-05	0	6.460	6.460	6.480	6.320	6.620	5,110,222	33,386,391	6.5333	5.339	5.339	5.355	5.223	5.471	6,183,582	5.3992	2.22%
2020-09-30	0	6.320	6.290	6.320	6.230	6.400	3,979,000	25,167,070	6.3250	5.223	5.198	5.223	5.149	5.289	4,814,756	5.2271	1.44%
2020-09-29	0	6.230	6.210	6.230	6.140	6.330	2,365,000	14,692,999	6.2127	5.149	5.132	5.149	5.074	5.231	2,861,749	5.1343	0.00%
2020-09-28	0	6.230	6.170	6.230	6.100	6.350	3,222,936	20,038,515	6.2175	5.149	5.099	5.149	5.041	5.248	3,899,887	5.1382	2.98%
2020-09-25	0	6.050	6.030	6.050	5.970	6.170	2,783,500	16,889,695	6.0678	5.000	4.983	5.000	4.934	5.099	3,368,151	5.0145	0.83%
2020-09-24	0	6.000	6.000	6.030	5.830	6.100	5,492,000	32,901,800	5.9909	4.959	4.959	4.983	4.818	5.041	6,645,550	4.9510	-1.32%
2020-09-23	0	6.080	6.080	6.090	6.060	6.330	2,467,000	15,126,815	6.1317	5.025	5.025	5.033	5.008	5.231	2,985,173	5.0673	-1.94%
2020-09-22	0	6.200	6.190	6.200	5.930	6.400	6,781,000	42,165,977	6.2183	5.124	5.116	5.124	4.901	5.289	8,205,294	5.1389	3.68%
2020-09-21	0	5.980	5.950	5.980	5.930	6.000	1,865,237	11,142,787	5.9739	4.942	4.917	4.942	4.901	4.959	2,257,015	4.9370	0.50%
2020-09-18	0	5.950	5.910	5.950	5.890	5.980	1,927,458	11,401,303	5.9152	4.917	4.884	4.917	4.868	4.942	2,332,305	4.8884	0.17%
2020-09-17	0	5.940	5.920	5.940	5.880	5.980	811,000	4,801,580	5.9206	4.909	4.892	4.909	4.859	4.942	981,344	4.8929	0.00%
2020-09-16	0	5.940	5.940	5.950	5.920	6.040	688,910	4,110,152	5.9662	4.909	4.909	4.917	4.892	4.992	833,610	4.9305	-0.67%
2020-09-15	0	5.980	5.980	6.020	5.840	6.030	1,684,000	10,036,550	5.9599	4.942	4.942	4.975	4.826	4.983	2,037,710	4.9254	0.84%
2020-09-14	0	5.930	5.920	5.930	5.810	5.930	1,334,760	7,859,080	5.8880	4.901	4.892	4.901	4.801	4.901	1,615,115	4.8660	1.89%
2020-09-11	0	5.820	5.810	5.820	5.760	5.870	710,000	4,122,520	5.8064	4.810	4.801	4.810	4.760	4.851	859,130	4.7985	0.00%
2020-09-10	0	5.820	5.810	5.820	5.730	5.930	1,017,494	5,925,703	5.8238	4.810	4.801	4.810	4.735	4.901	1,231,210	4.8129	0.34%
2020-09-09	0	5.800	5.790	5.810	5.700	5.860	2,336,694	13,475,625	5.7670	4.793	4.785	4.801	4.711	4.843	2,827,497	4.7659	-1.02%
2020-09-08	0	5.860	5.860	5.870	5.810	5.980	2,355,400	13,829,628	5.8715	4.843	4.843	4.851	4.801	4.942	2,850,133	4.8523	-1.51%
2020-09-07	0	5.950	5.940	5.950	5.770	6.060	4,869,027	28,780,317	5.9109	4.917	4.909	4.917	4.768	5.008	5,891,726	4.8849	0.00%
2020-09-04	0	5.950	5.950	5.970	5.750	6.060	5,418,032	32,306,499	5.9628	4.917	4.917	4.934	4.752	5.008	6,556,045	4.9277	0.51%
2020-09-03	0	5.920	5.920	5.940	5.830	5.980	2,088,136	12,343,015	5.9110	4.892	4.892	4.909	4.818	4.942	2,526,732	4.8850	-0.50%
2020-09-02	0	5.950	5.940	5.950	5.710	6.000	4,238,014	25,006,562	5.9005	4.917	4.909	4.917	4.719	4.959	5,128,174	4.8763	2.06%
2020-09-01	0	5.830	5.820	5.830	5.760	5.870	1,031,000	5,996,685	5.8164	4.818	4.810	4.818	4.760	4.851	1,247,553	4.8068	1.22%
2020-08-31	0	5.760	5.730	5.760	5.700	5.970	2,924,042	17,116,134	5.8536	4.760	4.735	4.760	4.711	4.934	3,538,213	4.8375	-0.69%
2020-08-28	0	5.800	5.780	5.800	5.590	5.840	5,355,052	30,850,807	5.7611	4.793	4.777	4.793	4.620	4.826	6,479,837	4.7610	3.94%
2020-08-27	0	5.580	5.560	5.580	5.470	5.620	7,924,300	43,570,713	5.4984	4.611	4.595	4.611	4.521	4.644	9,588,734	4.5439	1.82%
2020-08-26	0	5.480	5.470	5.480	5.390	5.590	8,915,000	48,727,280	5.4658	4.529	4.521	4.529	4.454	4.620	10,787,523	4.5170	-1.26%
2020-08-25	0	5.550	5.540	5.550	5.460	5.690	2,546,056	14,074,838	5.5281	4.587	4.578	4.587	4.512	4.702	3,080,834	4.5685	-1.94%
2020-08-24	0	5.660	5.650	5.660	5.490	5.680	3,574,000	20,051,690	5.6104	4.678	4.669	4.678	4.537	4.694	4,324,689	4.6366	4.04%
2020-08-21	0	5.440	5.440	5.450	5.420	5.480	1,428,962	7,782,087	5.4460	4.496	4.496	4.504	4.479	4.529	1,729,104	4.5006	-0.18%
2020-08-20	0	5.450	5.450	5.460	5.370	5.500	1,908,000	10,336,390	5.4174	4.504	4.504	4.512	4.438	4.545	2,308,760	4.4770	-0.37%
2020-08-19	0	5.470	5.470	5.490	5.460	5.560	1,216,000	6,659,900	5.4769	4.521	4.521	4.537	4.512	4.595	1,471,411	4.5262	-1.44%
2020-08-18	0	5.550	5.550	5.560	5.460	5.570	2,288,000	12,581,030	5.4987	4.587	4.587	4.595	4.512	4.603	2,768,576	4.5442	1.09%
2020-08-17	0	5.490	5.490	5.520	5.450	5.690	3,104,000	17,127,050	5.5177	4.537	4.537	4.562	4.504	4.702	3,755,970	4.5600	-1.44%
2020-08-14	0	5.570	5.540	5.570	5.430	5.700	2,938,000	16,412,141	5.5862	4.603	4.578	4.603	4.487	4.711	3,555,103	4.6165	1.64%
2020-08-13	0	5.480	5.470	5.480	5.390	5.540	2,516,000	13,744,070	5.4627	4.529	4.521	4.529	4.454	4.578	3,044,465	4.5144	0.55%
2020-08-12	0	5.450	5.430	5.450	5.150	5.560	6,821,000	36,596,280	5.3652	4.504	4.487	4.504	4.256	4.595	8,253,695	4.4339	-2.33%
2020-08-11	0	5.580	5.570	5.580	5.550	5.720	2,770,238	15,587,691	5.6268	4.611	4.603	4.611	4.587	4.727	3,352,104	4.6501	-0.36%
2020-08-10	0	5.600	5.590	5.600	5.570	5.740	2,661,000	14,951,985	5.6189	4.628	4.620	4.628	4.603	4.744	3,219,921	4.6436	-2.44%
2020-08-07	0	5.740	5.740	5.750	5.600	5.850	3,371,054	19,250,708	5.7106	4.744	4.744	4.752	4.628	4.835	4,079,116	4.7193	-1.71%
2020-08-06	0	5.840	5.810	5.840	5.650	5.860	3,561,500	20,436,945	5.7383	4.826	4.801	4.826	4.669	4.843	4,309,564	4.7422	0.69%
2020-08-05	0	5.800	5.780	5.800	5.750	5.880	2,209,380	12,798,544	5.7928	4.793	4.777	4.793	4.752	4.859	2,673,442	4.7873	-0.68%
2020-08-04	0	5.840	5.830	5.840	5.750	5.910	3,750,452	21,844,014	5.8244	4.826	4.818	4.826	4.752	4.884	4,538,204	4.8134	0.69%
2020-08-03	0	5.800	5.790	5.800	5.710	5.950	2,680,000	15,572,940	5.8108	4.793	4.785	4.793	4.719	4.917	3,242,912	4.8021	0.17%
2020-07-31	0	5.790	5.780	5.790	5.730	5.930	4,192,236	24,339,335	5.8058	4.785	4.777	4.785	4.735	4.901	5,072,781	4.7980	-1.86%
2020-07-30	0	5.900	5.890	5.900	5.880	6.200	9,262,536	55,811,122	6.0255	4.876	4.868	4.876	4.859	5.124	11,208,056	4.9796	-2.64%
2020-07-29	0	6.060	6.060	6.080	5.770	6.100	35,234,000	206,059,122	5.8483	5.008	5.008	5.025	4.768	5.041	42,634,614	4.8331	5.57%
2020-07-28	0	5.740	5.730	5.740	5.520	5.750	35,155,671	196,891,100	5.6006	4.744	4.735	4.744	4.562	4.752	42,539,832	4.6284	4.74%
2020-07-27	0	5.480	5.470	5.480	5.420	5.680	25,758,080	142,437,342	5.5298	4.529	4.521	4.529	4.479	4.694	31,168,354	4.5699	-1.44%
2020-07-24	0	5.560	5.500	5.560	5.410	5.740	10,870,000	60,343,443	5.5514	4.595	4.545	4.595	4.471	4.744	13,153,155	4.5878	-3.47%
2020-07-23	0	5.760	5.760	5.770	5.750	5.930	3,943,905	22,955,603	5.8205	4.760	4.760	4.768	4.752	4.901	4,772,290	4.8102	-1.54%
2020-07-22	0	5.850	5.810	5.850	5.760	6.060	7,787,242	46,095,816	5.9194	4.835	4.801	4.835	4.760	5.008	9,422,889	4.8919	-3.62%
2020-07-21	0	6.070	6.050	6.070	6.010	6.200	5,503,074	33,485,726	6.0849	5.016	5.000	5.016	4.967	5.124	6,658,950	5.0287	0.17%
2020-07-20	0	6.060	6.050	6.060	5.760	6.060	5,471,000	32,636,950	5.9654	5.008	5.000	5.008	4.760	5.008	6,620,139	4.9299	3.24%
2020-07-17	0	5.870	5.860	5.870	5.750	5.940	3,413,259	20,016,290	5.8643	4.851	4.843	4.851	4.752	4.909	4,130,186	4.8463	2.98%
2020-07-16	0	5.700	5.670	5.700	5.640	5.970	7,791,000	44,778,980	5.7475	4.711	4.686	4.711	4.661	4.934	9,427,436	4.7499	-4.36%
2020-07-15	0	5.960	5.950	5.960	5.900	6.150	3,158,925	18,936,609	5.9946	4.925	4.917	4.925	4.876	5.082	3,822,431	4.9541	-1.16%
2020-07-14	0	6.030	6.030	6.040	5.750	6.120	7,484,470	44,379,233	5.9295	4.983	4.983	4.992	4.752	5.058	9,056,522	4.9003	-2.27%
2020-07-13	0	6.170	6.160	6.180	6.030	6.280	7,090,722	43,668,682	6.1586	5.099	5.091	5.107	4.983	5.190	8,580,070	5.0895	0.33%
2020-07-10	0	6.150	6.150	6.170	5.960	6.900	12,492,504	79,521,128	6.3655	5.082	5.082	5.099	4.925	5.702	15,116,452	5.2606	-11.64%
2020-07-09	0	6.960	6.950	6.960	6.450	6.960	8,743,528	59,750,722	6.8337	5.752	5.744	5.752	5.330	5.752	10,580,035	5.6475	7.41%
2020-07-08	0	6.480	6.450	6.480	6.210	6.490	3,778,328	24,227,201	6.4121	5.355	5.330	5.355	5.132	5.363	4,571,935	5.2991	2.86%
2020-07-07	0	6.300	6.260	6.300	6.250	6.500	3,470,000	22,076,640	6.3621	5.206	5.173	5.206	5.165	5.372	4,198,845	5.2578	-1.41%
2020-07-06	0	6.390	6.360	6.390	6.250	6.470	2,780,997	17,685,456	6.3594	5.281	5.256	5.281	5.165	5.347	3,365,123	5.2555	0.00%
2020-07-03	0	6.390	6.360	6.390	6.250	6.510	3,287,000	20,998,317	6.3883	5.281	5.256	5.281	5.165	5.380	3,977,407	5.2794	-1.69%
2020-07-02	0	6.500	6.490	6.500	6.110	6.590	8,084,230	51,404,178	6.3586	5.372	5.363	5.372	5.049	5.446	9,782,256	5.2548	7.08%
2020-06-30	0	6.070	6.060	6.080	6.020	6.230	2,824,130	17,212,254	6.0947	5.016	5.008	5.025	4.975	5.149	3,417,315	5.0368	-0.49%
2020-06-29	0	6.100	6.060	6.100	5.980	6.270	4,126,819	25,178,253	6.1011	5.041	5.008	5.041	4.942	5.182	4,993,624	5.0421	-2.87%
2020-06-26	0	6.280	6.270	6.280	6.120	6.510	5,117,500	32,420,850	6.3353	5.190	5.182	5.190	5.058	5.380	6,192,389	5.2356	-2.79%
2020-06-24	0	6.460	6.420	6.460	6.230	6.520	6,858,998	43,863,144	6.3950	5.339	5.306	5.339	5.149	5.388	8,299,674	5.2849	2.54%
2020-06-23	0	6.300	6.290	6.300	5.920	6.380	8,107,821	50,111,037	6.1806	5.206	5.198	5.206	4.892	5.273	9,810,803	5.1077	5.53%
2020-06-22	0	5.970	5.960	5.970	5.750	5.980	4,408,000	25,983,260	5.8946	4.934	4.925	4.934	4.752	4.942	5,333,864	4.8714	4.74%
2020-06-19	0	5.700	5.700	5.710	5.440	5.880	12,348,477	70,597,535	5.7171	4.711	4.711	4.719	4.496	4.859	14,942,174	4.7247	5.17%
2020-06-18	0	5.420	5.410	5.420	5.160	5.480	7,664,000	41,376,960	5.3989	4.479	4.471	4.479	4.264	4.529	9,273,761	4.4617	0.56%
2020-06-17	0	5.390	5.390	5.400	5.340	5.500	3,405,000	18,413,940	5.4079	4.454	4.454	4.463	4.413	4.545	4,120,192	4.4692	-1.28%
2020-06-16	0	5.460	5.460	5.480	5.310	5.580	4,656,000	25,530,135	5.4833	4.512	4.512	4.529	4.388	4.611	5,633,955	4.5315	3.21%
2020-06-15	0	5.290	5.260	5.290	5.250	5.490	3,188,000	17,049,967	5.3482	4.372	4.347	4.372	4.339	4.537	3,857,613	4.4198	-2.94%
2020-06-12	0	5.450	5.450	5.460	5.050	5.470	5,436,000	28,914,262	5.3190	4.504	4.504	4.512	4.173	4.521	6,577,787	4.3957	3.02%
2020-06-11	0	5.290	5.280	5.290	5.230	5.440	5,634,000	29,797,456	5.2889	4.372	4.363	4.372	4.322	4.496	6,817,376	4.3708	0.19%
2020-06-10	0	5.280	5.280	5.290	5.030	5.290	4,308,200	22,039,402	5.1157	4.363	4.363	4.372	4.157	4.372	5,213,102	4.2277	4.35%
2020-06-09	0	5.060	5.050	5.060	4.980	5.060	1,844,000	9,270,860	5.0276	4.182	4.173	4.182	4.116	4.182	2,231,317	4.1549	1.20%
2020-06-08	0	5.000	4.990	5.000	4.950	5.080	1,976,000	9,911,400	5.0159	4.132	4.124	4.132	4.091	4.198	2,391,043	4.1452	-0.40%
2020-06-05	0	5.020	5.010	5.020	4.930	5.050	2,799,381	14,025,436	5.0102	4.149	4.140	4.149	4.074	4.173	3,387,368	4.1405	0.60%
2020-06-04	0	4.990	4.990	5.000	4.930	5.100	1,351,000	6,742,890	4.9910	4.124	4.124	4.132	4.074	4.215	1,634,767	4.1247	-1.19%
2020-06-03	0	5.050	5.040	5.050	5.010	5.090	1,973,128	9,962,053	5.0489	4.173	4.165	4.173	4.140	4.206	2,387,567	4.1725	1.00%
2020-06-02	0	5.000	4.990	5.000	4.930	5.060	3,497,112	17,456,004	4.9915	4.132	4.124	4.132	4.074	4.182	4,231,652	4.1251	2.04%
2020-06-01	0	4.900	4.890	4.900	4.750	4.910	4,952,064	23,957,009	4.8378	4.049	4.041	4.049	3.925	4.058	5,992,205	3.9980	4.26%
2020-05-29	0	4.700	4.690	4.700	4.650	4.730	5,683,000	26,696,660	4.6976	3.884	3.876	3.884	3.843	3.909	6,876,668	3.8822	-1.47%
2020-05-28	0	4.770	4.750	4.770	4.640	4.800	3,323,000	15,669,950	4.7156	3.942	3.925	3.942	3.835	3.967	4,020,969	3.8971	-1.85%
2020-05-27	0	4.860	4.800	4.860	4.790	4.980	1,933,429	9,374,652	4.8487	4.016	3.967	4.016	3.959	4.116	2,339,530	4.0071	-2.61%
2020-05-26	0	4.990	4.980	4.990	4.930	5.090	1,219,000	6,126,350	5.0257	4.124	4.116	4.124	4.074	4.206	1,475,041	4.1533	1.22%
2020-05-25	0	4.930	4.920	4.930	4.700	4.940	1,955,082	9,411,261	4.8137	4.074	4.066	4.074	3.884	4.083	2,365,731	3.9782	-0.20%
2020-05-22	0	4.940	4.940	4.980	4.930	5.380	4,568,244	23,137,803	5.0649	4.083	4.083	4.116	4.074	4.446	5,527,766	4.1857	-9.19%
2020-05-21	0	5.440	5.440	5.460	5.420	5.620	542,042	2,972,728	5.4843	4.496	4.496	4.512	4.479	4.644	655,893	4.5323	-2.68%
2020-05-20	0	5.590	5.560	5.590	5.530	5.610	1,383,500	7,729,820	5.5871	4.620	4.595	4.620	4.570	4.636	1,674,093	4.6173	0.54%
2020-05-19	0	5.560	5.560	5.580	5.500	5.590	3,979,298	22,085,387	5.5501	4.595	4.595	4.611	4.545	4.620	4,815,117	4.5867	2.39%
2020-05-18	0	5.430	5.420	5.430	5.410	5.480	380,078	2,069,371	5.4446	4.487	4.479	4.487	4.471	4.529	459,910	4.4995	-0.73%
2020-05-15	0	5.470	5.450	5.480	5.350	5.520	1,200,000	6,526,690	5.4389	4.521	4.504	4.529	4.421	4.562	1,452,050	4.4948	0.18%
2020-05-14	0	5.460	5.450	5.460	5.350	5.530	1,196,000	6,507,640	5.4412	4.512	4.504	4.512	4.421	4.570	1,447,210	4.4967	1.49%
2020-05-13	0	5.380	5.380	5.420	5.350	5.500	4,640,000	25,272,690	5.4467	4.446	4.446	4.479	4.421	4.545	5,614,594	4.5012	-1.65%
2020-05-12	0	5.470	5.450	5.470	5.400	5.670	4,097,000	22,564,715	5.5076	4.521	4.504	4.521	4.463	4.686	4,957,541	4.5516	-0.55%
2020-05-11	0	5.500	5.500	5.510	5.470	5.580	2,923,000	16,128,284	5.5177	4.545	4.545	4.554	4.521	4.611	3,536,952	4.5599	0.92%
2020-05-08	0	5.450	5.450	5.480	5.450	5.530	1,287,960	7,064,378	5.4849	4.504	4.504	4.529	4.504	4.570	1,558,485	4.5328	0.37%
2020-05-07	0	5.430	5.430	5.460	5.350	5.490	2,852,076	15,480,576	5.4278	4.487	4.487	4.512	4.421	4.537	3,451,131	4.4857	0.93%
2020-05-06	0	5.380	5.380	5.400	5.280	5.520	1,300,000	7,068,581	5.4374	4.446	4.446	4.463	4.363	4.562	1,573,054	4.4935	1.89%
2020-05-05	0	5.280	5.270	5.280	5.230	5.330	613,000	3,237,455	5.2813	4.363	4.355	4.363	4.322	4.405	741,756	4.3646	1.15%
2020-05-04	0	5.220	5.220	5.230	5.210	5.450	1,619,000	8,509,850	5.2562	4.314	4.314	4.322	4.306	4.504	1,959,058	4.3438	-5.61%
2020-04-29	0	5.530	5.510	5.530	5.470	5.540	595,000	3,277,090	5.5077	4.570	4.554	4.570	4.521	4.578	719,975	4.5517	0.18%
2020-04-28	0	5.520	5.480	5.520	5.400	5.550	1,022,000	5,612,370	5.4916	4.562	4.529	4.562	4.463	4.587	1,236,663	4.5383	0.00%
2020-04-27	0	5.520	5.510	5.520	5.330	5.530	2,015,000	11,049,420	5.4836	4.562	4.554	4.562	4.405	4.570	2,438,234	4.5317	2.99%
2020-04-24	0	5.360	5.350	5.360	5.280	5.390	936,000	5,010,260	5.3528	4.430	4.421	4.430	4.363	4.454	1,132,599	4.4237	-0.37%
2020-04-23	0	5.380	5.360	5.380	5.260	5.380	954,029	5,100,223	5.3460	4.446	4.430	4.446	4.347	4.446	1,154,415	4.4180	1.51%
2020-04-22	0	5.300	5.290	5.300	5.000	5.300	1,664,000	8,599,340	5.1679	4.380	4.372	4.380	4.132	4.380	2,013,510	4.2708	3.11%
2020-04-21	0	5.140	5.110	5.140	5.070	5.360	1,719,000	8,822,880	5.1326	4.248	4.223	4.248	4.190	4.430	2,080,062	4.2416	-4.10%
2020-04-20	0	5.360	5.350	5.360	5.290	5.380	802,824	4,297,791	5.3533	4.430	4.421	4.430	4.372	4.446	971,451	4.4241	1.13%
2020-04-17	0	5.300	5.280	5.300	5.200	5.320	2,345,000	12,402,680	5.2890	4.380	4.363	4.380	4.297	4.397	2,837,548	4.3709	1.73%
2020-04-16	0	5.210	5.180	5.210	5.050	5.220	1,064,000	5,495,900	5.1653	4.306	4.281	4.306	4.173	4.314	1,287,485	4.2687	-0.76%
2020-04-15	0	5.250	5.230	5.250	5.150	5.250	1,446,147	7,532,257	5.2085	4.339	4.322	4.339	4.256	4.339	1,749,898	4.3044	0.19%
2020-04-14	0	5.240	5.190	5.240	5.160	5.290	2,054,000	10,696,550	5.2077	4.330	4.289	4.330	4.264	4.372	2,485,426	4.3037	1.35%
2020-04-09	0	5.170	5.160	5.170	5.040	5.180	1,480,080	7,627,434	5.1534	4.273	4.264	4.273	4.165	4.281	1,790,959	4.2589	1.97%
2020-04-08	0	5.070	5.070	5.110	5.000	5.130	908,715	4,610,306	5.0734	4.190	4.190	4.223	4.132	4.240	1,099,583	4.1928	-1.74%
2020-04-07	0	5.160	5.140	5.160	5.000	5.200	3,087,300	15,759,482	5.1046	4.264	4.248	4.264	4.132	4.297	3,735,762	4.2185	0.58%
2020-04-06	0	5.130	5.100	5.130	4.910	5.150	4,297,520	21,757,452	5.0628	4.240	4.215	4.240	4.058	4.256	5,200,179	4.1840	4.06%
2020-04-03	0	4.930	4.910	4.930	4.710	4.980	3,123,000	15,281,840	4.8933	4.074	4.058	4.074	3.892	4.116	3,778,961	4.0439	4.01%
2020-04-02	0	4.740	4.720	4.740	4.470	4.780	2,035,500	9,516,350	4.6752	3.917	3.901	3.917	3.694	3.950	2,463,040	3.8637	4.18%
2020-04-01	0	4.550	4.520	4.550	4.430	4.600	2,118,000	9,608,745	4.5367	3.760	3.735	3.760	3.661	3.802	2,562,869	3.7492	0.89%
2020-03-31	0	4.510	4.450	4.510	4.400	4.570	949,150	4,230,207	4.4568	3.727	3.678	3.727	3.636	3.777	1,148,511	3.6832	1.35%
2020-03-30	0	4.450	4.420	4.450	4.290	4.530	2,199,120	9,737,220	4.4278	3.678	3.653	3.678	3.545	3.744	2,661,027	3.6592	-2.20%
2020-03-27	0	4.550	4.520	4.550	4.380	4.570	3,192,000	14,343,855	4.4937	3.760	3.735	3.760	3.620	3.777	3,862,454	3.7137	4.60%
2020-03-26	0	4.350	4.340	4.350	4.090	4.390	3,984,000	17,042,430	4.2777	3.595	3.587	3.595	3.380	3.628	4,820,807	3.5352	5.84%
2020-03-25	0	4.110	4.100	4.110	3.830	4.120	8,873,598	34,665,801	3.9066	3.397	3.388	3.397	3.165	3.405	10,737,425	3.2285	7.03%
2020-03-24	0	3.840	3.830	3.840	3.780	3.910	2,623,000	10,062,975	3.8364	3.173	3.165	3.173	3.124	3.231	3,173,940	3.1705	1.05%
2020-03-23	0	3.800	3.800	3.820	3.750	3.880	1,339,457	5,102,230	3.8092	3.140	3.140	3.157	3.099	3.207	1,620,799	3.1480	-5.00%
2020-03-20	0	4.000	3.980	4.000	3.830	4.010	4,031,265	15,941,599	3.9545	3.306	3.289	3.306	3.165	3.314	4,877,999	3.2681	2.56%
2020-03-19	0	3.900	3.900	3.910	3.730	4.040	4,318,455	16,670,404	3.8603	3.223	3.223	3.231	3.083	3.339	5,225,511	3.1902	-5.57%
2020-03-18	0	4.130	4.090	4.130	4.040	4.460	2,057,585	8,651,329	4.2046	3.413	3.380	3.413	3.339	3.686	2,489,764	3.4748	-4.62%
2020-03-17	0	4.330	4.320	4.330	4.160	4.450	3,695,000	15,753,805	4.2635	3.578	3.570	3.578	3.438	3.678	4,471,105	3.5235	-3.56%
2020-03-16	0	4.490	4.480	4.490	4.420	4.600	1,706,188	7,650,336	4.4839	3.711	3.702	3.711	3.653	3.802	2,064,559	3.7056	-2.39%
2020-03-13	0	4.600	4.600	4.630	4.480	4.690	3,746,000	17,034,065	4.5473	3.802	3.802	3.826	3.702	3.876	4,532,817	3.7579	-3.77%
2020-03-12	0	4.780	4.770	4.780	4.760	4.900	2,833,000	13,580,530	4.7937	3.950	3.942	3.950	3.934	4.049	3,428,048	3.9616	-3.24%
2020-03-11	0	4.940	4.930	4.940	4.940	5.050	833,000	4,144,619	4.9755	4.083	4.074	4.083	4.083	4.173	1,007,965	4.1119	-1.20%
2020-03-10	0	5.000	4.990	5.000	4.830	5.000	4,672,694	22,990,421	4.9202	4.132	4.124	4.132	3.992	4.132	5,654,155	4.0661	3.73%
2020-03-09	0	4.820	4.820	4.840	4.810	5.050	3,166,500	15,612,430	4.9305	3.983	3.983	4.000	3.975	4.173	3,831,597	4.0747	-5.12%
2020-03-06	0	5.080	5.080	5.100	5.080	5.140	1,567,806	8,003,325	5.1048	4.198	4.198	4.215	4.198	4.248	1,897,111	4.2187	-1.36%
2020-03-05	0	5.150	5.140	5.150	5.080	5.150	1,565,000	8,023,455	5.1268	4.256	4.248	4.256	4.198	4.256	1,893,715	4.2369	1.78%
2020-03-04	0	5.060	5.030	5.060	5.020	5.130	1,423,000	7,194,298	5.0557	4.182	4.157	4.182	4.149	4.240	1,721,890	4.1781	0.00%
2020-03-03	0	5.060	5.050	5.060	5.050	5.280	1,392,000	7,127,010	5.1200	4.182	4.173	4.182	4.173	4.363	1,684,378	4.2312	-2.13%
2020-03-02	0	5.170	5.160	5.170	5.020	5.180	1,139,455	5,828,549	5.1152	4.273	4.264	4.273	4.149	4.281	1,378,788	4.2273	2.99%
2020-02-28	0	5.020	5.020	5.040	5.010	5.090	1,710,000	8,599,370	5.0289	4.149	4.149	4.165	4.140	4.206	2,069,172	4.1559	-1.57%
2020-02-27	0	5.100	5.100	5.110	5.080	5.170	1,340,000	6,844,310	5.1077	4.215	4.215	4.223	4.198	4.273	1,621,456	4.2211	-0.58%
2020-02-26	0	5.130	5.110	5.130	5.080	5.140	1,804,000	9,212,055	5.1065	4.240	4.223	4.240	4.198	4.248	2,182,915	4.2201	0.00%
2020-02-25	0	5.130	5.120	5.130	5.080	5.200	1,323,052	6,764,180	5.1126	4.240	4.231	4.240	4.198	4.297	1,600,948	4.2251	-0.58%
2020-02-24	0	5.160	5.150	5.180	5.150	5.270	1,168,000	6,070,860	5.1977	4.264	4.256	4.281	4.256	4.355	1,413,329	4.2954	-3.55%
2020-02-21	0	5.350	5.320	5.350	5.280	5.350	283,186	1,506,419	5.3195	4.421	4.397	4.421	4.363	4.421	342,667	4.3962	0.19%
2020-02-20	0	5.340	5.340	5.350	5.240	5.380	1,161,000	6,167,870	5.3125	4.413	4.413	4.421	4.330	4.446	1,404,859	4.3904	-1.11%
2020-02-19	0	5.400	5.360	5.400	5.320	5.400	876,000	4,701,220	5.3667	4.463	4.430	4.463	4.397	4.463	1,059,997	4.4351	1.50%
2020-02-18	0	5.320	5.300	5.320	5.270	5.450	1,311,000	6,998,690	5.3384	4.397	4.380	4.397	4.355	4.504	1,586,365	4.4118	-2.39%
2020-02-17	0	5.450	5.430	5.450	5.410	5.530	986,000	5,382,825	5.4593	4.504	4.487	4.504	4.471	4.570	1,193,101	4.5116	-1.98%
2020-02-14	0	5.560	5.550	5.560	5.520	5.600	859,000	4,776,772	5.5609	4.595	4.587	4.595	4.562	4.628	1,039,426	4.5956	-0.36%
2020-02-13	0	5.580	5.560	5.580	5.450	5.580	2,719,014	15,034,746	5.5295	4.611	4.595	4.611	4.504	4.611	3,290,121	4.5697	1.09%
2020-02-12	0	5.520	5.510	5.520	5.320	5.530	5,639,000	30,570,055	5.4212	4.562	4.554	4.562	4.397	4.570	6,823,426	4.4802	3.76%
2020-02-11	0	5.320	5.310	5.320	5.270	5.350	1,766,000	9,377,494	5.3100	4.397	4.388	4.397	4.355	4.421	2,136,934	4.3883	0.76%
2020-02-10	0	5.280	5.250	5.290	5.230	5.290	524,000	2,756,780	5.2610	4.363	4.339	4.372	4.322	4.372	634,062	4.3478	1.34%
2020-02-07	0	5.210	5.210	5.230	5.190	5.230	1,095,774	5,712,607	5.2133	4.306	4.306	4.322	4.289	4.322	1,325,932	4.3084	-1.14%
2020-02-06	0	5.270	5.250	5.270	5.210	5.280	1,437,000	7,547,310	5.2521	4.355	4.339	4.355	4.306	4.363	1,738,830	4.3405	1.15%
2020-02-05	0	5.210	5.190	5.210	5.160	5.240	1,132,000	5,893,200	5.2060	4.306	4.289	4.306	4.264	4.330	1,369,767	4.3023	0.77%
2020-02-04	0	5.170	5.170	5.180	5.040	5.200	2,508,527	12,840,977	5.1189	4.273	4.273	4.281	4.165	4.297	3,035,423	4.2304	1.17%
2020-02-03	0	5.110	5.070	5.110	5.050	5.130	1,508,000	7,653,820	5.0755	4.223	4.190	4.223	4.173	4.240	1,824,743	4.1945	-1.54%
2020-01-31	0	5.190	5.170	5.190	5.100	5.300	674,000	3,493,130	5.1827	4.289	4.273	4.289	4.215	4.380	815,568	4.2831	0.39%
2020-01-30	0	5.170	5.140	5.170	5.110	5.280	959,135	4,940,931	5.1514	4.273	4.248	4.273	4.223	4.363	1,160,593	4.2572	-2.08%
2020-01-29	0	5.280	5.200	5.280	5.150	5.290	1,559,893	8,177,152	5.2421	4.363	4.297	4.363	4.256	4.372	1,887,536	4.3322	-2.04%
2020-01-24	0	5.390	5.280	5.390	5.200	5.390	330,000	1,746,730	5.2931	4.454	4.363	4.454	4.297	4.454	399,314	4.3743	3.06%
2020-01-23	0	5.230	5.180	5.230	5.160	5.400	2,198,000	11,563,876	5.2611	4.322	4.281	4.322	4.264	4.463	2,659,672	4.3479	-3.86%
2020-01-22	0	5.440	5.430	5.440	5.300	5.600	1,821,825	9,865,633	5.4152	4.496	4.487	4.496	4.380	4.628	2,204,484	4.4753	-1.98%
2020-01-21	0	5.550	5.530	5.550	5.510	5.590	1,000,000	5,543,620	5.5436	4.587	4.570	4.587	4.554	4.620	1,210,042	4.5813	-2.29%
2020-01-20	0	5.680	5.670	5.680	5.580	5.680	1,559,040	8,771,362	5.6261	4.694	4.686	4.694	4.611	4.694	1,886,504	4.6495	1.79%
2020-01-17	0	5.580	5.560	5.580	5.510	5.580	387,000	2,149,440	5.5541	4.611	4.595	4.611	4.554	4.611	468,286	4.5900	0.18%
2020-01-16	0	5.570	5.560	5.570	5.420	5.600	1,202,000	6,652,560	5.5346	4.603	4.595	4.603	4.479	4.628	1,454,470	4.5739	0.36%
2020-01-15	0	5.550	5.530	5.550	5.220	5.550	2,177,412	11,824,977	5.4307	4.587	4.570	4.587	4.314	4.587	2,634,760	4.4881	6.32%
2020-01-14	0	5.220	5.220	5.270	5.220	5.320	1,210,000	6,382,590	5.2749	4.314	4.314	4.355	4.314	4.397	1,464,151	4.3592	-0.57%
2020-01-13	0	5.250	5.250	5.260	5.210	5.300	979,114	5,133,155	5.2427	4.339	4.339	4.347	4.306	4.380	1,184,769	4.3326	-0.94%
2020-01-10	0	5.300	5.290	5.300	5.280	5.360	651,000	3,453,785	5.3054	4.380	4.372	4.380	4.363	4.430	787,737	4.3844	1.15%
2020-01-09	0	5.240	5.230	5.240	5.210	5.250	341,588	1,786,964	5.2313	4.330	4.322	4.330	4.306	4.339	413,336	4.3233	1.75%
2020-01-08	0	5.150	5.150	5.200	5.150	5.200	658,873	3,411,310	5.1775	4.256	4.256	4.297	4.256	4.297	797,264	4.2788	-1.72%
2020-01-07	0	5.240	5.210	5.270	5.200	5.240	610,300	3,190,558	5.2279	4.330	4.306	4.355	4.297	4.330	738,489	4.3204	0.19%
2020-01-06	0	5.230	5.200	5.230	5.150	5.250	366,000	1,908,160	5.2136	4.322	4.297	4.322	4.256	4.339	442,875	4.3086	0.00%
2020-01-03	0	5.230	5.230	5.290	5.210	5.330	860,274	4,535,922	5.2726	4.322	4.322	4.372	4.306	4.405	1,040,968	4.3574	-0.38%
2020-01-02	0	5.250	5.250	5.290	5.250	5.300	693,000	3,656,525	5.2764	4.339	4.339	4.372	4.339	4.380	838,559	4.3605	-0.38%
2019-12-31	0	5.270	5.270	5.280	5.270	5.280	596,126	3,145,361	5.2763	4.355	4.355	4.363	4.355	4.363	721,337	4.3605	-1.13%
2019-12-30	0	5.330	5.290	5.330	5.240	5.380	529,943	2,802,081	5.2875	4.405	4.372	4.405	4.330	4.446	641,253	4.3697	-1.30%
2019-12-27	0	5.400	5.400	5.410	5.390	5.460	661,106	3,573,137	5.4048	4.463	4.463	4.471	4.454	4.512	799,966	4.4666	-0.74%
2019-12-24	0	5.440	5.400	5.440	5.380	5.440	212,000	1,146,680	5.4089	4.496	4.463	4.496	4.446	4.496	256,529	4.4700	0.74%
2019-12-23	0	5.400	5.400	5.410	5.390	5.460	478,715	2,593,062	5.4167	4.463	4.463	4.471	4.454	4.512	579,265	4.4765	-0.55%
2019-12-20	0	5.430	5.420	5.430	5.280	5.450	1,871,136	10,093,204	5.3942	4.487	4.479	4.487	4.363	4.504	2,264,153	4.4578	3.04%
2019-12-19	0	5.270	5.270	5.280	5.190	5.350	1,162,000	6,070,915	5.2245	4.355	4.355	4.363	4.289	4.421	1,406,069	4.3177	2.93%
2019-12-18	0	5.120	5.120	5.130	5.080	5.160	874,552	4,488,098	5.1319	4.231	4.231	4.240	4.198	4.264	1,058,244	4.2411	0.59%
2019-12-17	0	5.090	5.090	5.120	5.080	5.150	393,000	2,004,586	5.1007	4.206	4.206	4.231	4.198	4.256	475,546	4.2153	-0.78%
2019-12-16	0	5.130	5.100	5.130	5.080	5.160	861,832	4,404,693	5.1108	4.240	4.215	4.240	4.198	4.264	1,042,853	4.2237	0.00%
2019-12-13	0	5.130	5.120	5.140	5.090	5.190	362,000	1,849,705	5.1097	4.240	4.231	4.248	4.206	4.289	438,035	4.2227	1.18%
2019-12-12	0	5.070	5.070	5.090	5.030	5.140	880,586	4,455,512	5.0597	4.190	4.190	4.206	4.157	4.248	1,065,546	4.1814	-0.59%
2019-12-11	0	5.100	5.070	5.110	5.050	5.100	618,990	3,141,184	5.0747	4.215	4.190	4.223	4.173	4.215	749,004	4.1938	0.39%
2019-12-10	0	5.080	5.080	5.090	5.060	5.200	667,948	3,408,244	5.1026	4.198	4.198	4.206	4.182	4.297	808,245	4.2168	-2.12%
2019-12-09	0	5.190	5.170	5.200	5.120	5.230	175,072	906,057	5.1753	4.289	4.273	4.297	4.231	4.322	211,844	4.2770	-0.76%
2019-12-06	0	5.230	5.210	5.230	5.110	5.230	386,633	2,001,377	5.1764	4.322	4.306	4.322	4.223	4.322	467,842	4.2779	0.97%
2019-12-05	0	5.180	5.140	5.180	5.030	5.190	485,250	2,479,647	5.1100	4.281	4.248	4.281	4.157	4.289	587,173	4.2230	2.78%
2019-12-04	0	5.040	5.030	5.040	5.030	5.080	197,000	992,995	5.0406	4.165	4.157	4.165	4.157	4.198	238,378	4.1656	-0.59%
2019-12-03	0	5.070	5.070	5.100	5.020	5.110	813,070	4,124,026	5.0722	4.190	4.190	4.215	4.149	4.223	983,849	4.1917	-0.78%
2019-12-02	0	5.110	5.090	5.110	5.050	5.220	2,073,661	10,616,249	5.1196	4.223	4.206	4.223	4.173	4.314	2,509,217	4.2309	-2.67%
2019-11-29	0	5.250	5.230	5.250	5.220	5.300	542,084	2,853,701	5.2643	4.339	4.322	4.339	4.314	4.380	655,944	4.3505	-1.32%
2019-11-28	0	5.320	5.310	5.320	5.280	5.370	496,000	2,631,435	5.3053	4.397	4.388	4.397	4.363	4.438	600,181	4.3844	0.00%
2019-11-27	0	5.320	5.300	5.320	5.260	5.330	343,000	1,818,226	5.3010	4.397	4.380	4.397	4.347	4.405	415,044	4.3808	-0.37%
2019-11-26	0	5.340	5.280	5.340	5.240	5.380	715,000	3,799,175	5.3135	4.413	4.363	4.413	4.330	4.446	865,180	4.3912	-0.19%
2019-11-25	0	5.350	5.280	5.350	5.210	5.390	572,142	3,057,746	5.3444	4.421	4.363	4.421	4.306	4.454	692,316	4.4167	2.29%
2019-11-22	0	5.230	5.180	5.230	5.170	5.360	1,052,094	5,532,086	5.2582	4.322	4.281	4.322	4.273	4.430	1,273,078	4.3454	0.58%
2019-11-21	0	5.200	5.200	5.220	5.170	5.270	587,048	3,063,557	5.2186	4.297	4.297	4.314	4.273	4.355	710,353	4.3127	-1.89%
2019-11-20	0	5.300	5.300	5.380	5.260	5.380	432,000	2,296,890	5.3169	4.380	4.380	4.446	4.347	4.446	522,738	4.3940	-0.93%
2019-11-19	0	5.350	5.340	5.350	5.290	5.380	431,534	2,308,124	5.3486	4.421	4.413	4.421	4.372	4.446	522,174	4.4202	0.56%
2019-11-18	0	5.320	5.320	5.330	5.110	5.320	1,502,000	7,916,105	5.2704	4.397	4.397	4.405	4.223	4.397	1,817,483	4.3555	3.70%
2019-11-15	0	5.130	5.110	5.150	5.100	5.320	870,000	4,494,735	5.1664	4.240	4.223	4.256	4.215	4.397	1,052,736	4.2696	-2.66%
2019-11-14	0	5.270	5.260	5.270	5.250	5.440	485,000	2,578,880	5.3173	4.355	4.347	4.355	4.339	4.496	586,870	4.3943	-1.86%
2019-11-13	0	5.370	5.370	5.380	5.300	5.450	642,000	3,448,985	5.3723	4.438	4.438	4.446	4.380	4.504	776,847	4.4397	-1.47%
2019-11-12	0	5.450	5.440	5.450	5.390	5.590	617,706	3,361,066	5.4412	4.504	4.496	4.504	4.454	4.620	747,450	4.4967	-1.45%
2019-11-11	0	5.530	5.520	5.530	5.450	5.700	636,350	3,534,017	5.5536	4.570	4.562	4.570	4.504	4.711	770,010	4.5896	-2.98%
2019-11-08	0	5.700	5.690	5.700	5.670	5.730	590,000	3,355,535	5.6873	4.711	4.702	4.711	4.686	4.735	713,925	4.7001	-0.70%
2019-11-07	0	5.740	5.730	5.740	5.670	5.780	582,076	3,322,346	5.7078	4.744	4.735	4.744	4.686	4.777	704,336	4.7170	0.88%
2019-11-06	0	5.690	5.690	5.700	5.680	5.740	251,000	1,432,420	5.7069	4.702	4.702	4.711	4.694	4.744	303,720	4.7162	-1.04%
2019-11-05	0	5.750	5.720	5.750	5.680	5.780	444,594	2,551,353	5.7386	4.752	4.727	4.752	4.694	4.777	537,977	4.7425	0.17%
2019-11-04	0	5.740	5.730	5.750	5.720	5.780	838,146	4,820,800	5.7517	4.744	4.735	4.752	4.727	4.777	1,014,192	4.7533	0.70%
2019-11-01	0	5.700	5.700	5.780	5.640	5.790	408,062	2,341,674	5.7385	4.711	4.711	4.777	4.661	4.785	493,772	4.7424	0.97%
2019-10-31	0	5.810	5.790	5.810	5.730	5.810	764,000	4,416,450	5.7807	4.665	4.649	4.665	4.601	4.665	951,494	4.6416	1.57%
2019-10-30	0	5.720	5.710	5.720	5.720	5.800	278,000	1,596,990	5.7446	4.593	4.585	4.593	4.593	4.657	346,224	4.6126	-0.52%
2019-10-29	0	5.750	5.750	5.760	5.750	5.780	155,000	893,200	5.7626	4.617	4.617	4.625	4.617	4.641	193,039	4.6271	-0.52%
2019-10-28	0	5.780	5.770	5.800	5.760	5.810	328,000	1,898,090	5.7869	4.641	4.633	4.657	4.625	4.665	408,495	4.6465	-0.34%
2019-10-25	0	5.800	5.750	5.800	5.740	5.800	376,000	2,165,500	5.7593	4.657	4.617	4.657	4.609	4.657	468,274	4.6244	0.35%
2019-10-24	0	5.780	5.770	5.790	5.730	5.780	183,000	1,053,410	5.7563	4.641	4.633	4.649	4.601	4.641	227,910	4.6220	0.00%
2019-10-23	0	5.780	5.760	5.780	5.710	5.790	557,000	3,199,880	5.7448	4.641	4.625	4.641	4.585	4.649	693,694	4.6128	0.52%
2019-10-22	0	5.750	5.750	5.760	5.740	5.840	555,000	3,198,710	5.7634	4.617	4.617	4.625	4.609	4.689	691,203	4.6277	-0.86%
2019-10-21	0	5.800	5.760	5.800	5.710	5.810	422,980	2,444,610	5.7795	4.657	4.625	4.657	4.585	4.665	526,784	4.6406	0.69%
2019-10-18	0	5.760	5.760	5.820	5.750	5.880	735,800	4,274,942	5.8099	4.625	4.625	4.673	4.617	4.721	916,373	4.6651	-2.54%
2019-10-17	0	5.910	5.880	5.920	5.840	5.910	529,184	3,112,353	5.8814	4.745	4.721	4.753	4.689	4.745	659,051	4.7225	1.03%
2019-10-16	0	5.850	5.840	5.850	5.840	5.940	928,000	5,451,950	5.8749	4.697	4.689	4.697	4.689	4.770	1,155,741	4.7173	-1.52%
2019-10-15	0	5.940	5.900	5.940	5.810	5.980	693,000	4,062,170	5.8617	4.770	4.737	4.770	4.665	4.802	863,070	4.7067	1.54%
2019-10-14	0	5.850	5.830	5.860	5.820	5.940	480,070	2,823,770	5.8820	4.697	4.681	4.705	4.673	4.770	597,884	4.7229	-1.52%
2019-10-11	0	5.940	5.840	5.940	5.810	5.980	1,540,000	9,045,620	5.8738	4.770	4.689	4.770	4.665	4.802	1,917,932	4.7163	-0.17%
2019-10-10	0	5.950	5.880	5.950	5.700	5.970	1,241,640	7,226,238	5.8199	4.778	4.721	4.778	4.577	4.794	1,546,352	4.6731	3.12%
2019-10-09	0	5.770	5.770	5.780	5.770	5.850	460,764	2,673,906	5.8032	4.633	4.633	4.641	4.633	4.697	573,840	4.6597	-3.03%
2019-10-08	0	5.950	5.940	5.950	5.750	5.980	744,000	4,383,160	5.8913	4.778	4.770	4.778	4.617	4.802	926,586	4.7304	1.36%
2019-10-04	0	5.870	5.840	5.870	5.810	6.010	333,076	1,958,448	5.8799	4.713	4.689	4.713	4.665	4.826	414,816	4.7212	-2.17%
2019-10-03	0	6.000	5.990	6.000	5.800	6.080	464,000	2,771,950	5.9740	4.818	4.810	4.818	4.657	4.882	577,871	4.7968	2.92%
2019-10-02	0	5.830	5.830	5.840	5.790	5.840	145,000	843,100	5.8145	4.681	4.681	4.689	4.649	4.689	180,585	4.6687	-0.51%
2019-09-30	0	5.860	5.800	5.860	5.750	5.860	832,700	4,839,049	5.8113	4.705	4.657	4.705	4.617	4.705	1,037,053	4.6662	0.00%
2019-09-27	0	5.860	5.840	5.860	5.820	5.890	93,000	543,990	5.8494	4.705	4.689	4.705	4.673	4.729	115,823	4.6967	0.00%
2019-09-26	0	5.860	5.840	5.860	5.810	6.030	535,154	3,148,733	5.8838	4.705	4.689	4.705	4.665	4.842	666,486	4.7244	-0.68%
2019-09-25	0	5.900	5.890	5.900	5.880	6.020	665,086	3,945,310	5.9320	4.737	4.729	4.737	4.721	4.834	828,305	4.7631	-2.48%
2019-09-24	0	6.050	6.040	6.050	6.020	6.150	360,596	2,186,663	6.0640	4.858	4.850	4.858	4.834	4.938	449,090	4.8691	-1.31%
2019-09-23	0	6.130	6.110	6.130	6.080	6.180	234,500	1,436,140	6.1243	4.922	4.906	4.922	4.882	4.962	292,049	4.9175	-1.76%
2019-09-20	0	6.240	6.130	6.240	6.030	6.240	810,074	4,985,197	6.1540	5.010	4.922	5.010	4.842	5.010	1,008,875	4.9413	2.46%
2019-09-19	0	6.090	6.080	6.090	6.050	6.120	344,000	2,096,830	6.0954	4.890	4.882	4.890	4.858	4.914	428,421	4.8943	-0.65%
2019-09-18	0	6.130	6.100	6.130	5.910	6.150	589,000	3,571,900	6.0643	4.922	4.898	4.922	4.745	4.938	733,547	4.8694	3.03%
2019-09-17	0	5.950	5.910	5.950	5.850	6.000	392,800	2,324,567	5.9179	4.778	4.745	4.778	4.697	4.818	489,197	4.7518	-0.83%
2019-09-16	0	6.000	6.000	6.030	5.970	6.130	354,097	2,139,016	6.0408	4.818	4.818	4.842	4.794	4.922	440,996	4.8504	-2.44%
2019-09-13	0	6.150	6.130	6.150	6.080	6.200	393,062	2,414,335	6.1424	4.938	4.922	4.938	4.882	4.978	489,524	4.9320	0.65%
2019-09-12	0	6.110	6.090	6.110	6.070	6.260	232,074	1,426,275	6.1458	4.906	4.890	4.906	4.874	5.026	289,027	4.9347	-1.77%
2019-09-11	0	6.220	6.210	6.220	6.010	6.290	2,034,734	12,477,608	6.1323	4.994	4.986	4.994	4.826	5.051	2,534,079	4.9239	0.81%
2019-09-10	0	6.170	6.150	6.170	6.080	6.250	1,409,000	8,734,070	6.1988	4.954	4.938	4.954	4.882	5.018	1,754,784	4.9773	-0.16%
2019-09-09	0	6.180	6.170	6.180	5.920	6.320	2,197,034	13,597,902	6.1892	4.962	4.954	4.962	4.753	5.075	2,736,209	4.9696	4.57%
2019-09-06	0	5.910	5.910	5.940	5.720	5.950	713,921	4,202,142	5.8860	4.745	4.745	4.770	4.593	4.778	889,125	4.7262	3.50%
2019-09-05	0	5.710	5.700	5.710	5.670	5.830	412,000	2,361,620	5.7321	4.585	4.577	4.585	4.553	4.681	513,109	4.6026	-0.70%
2019-09-04	0	5.750	5.750	5.770	5.550	5.820	1,350,660	7,716,338	5.7130	4.617	4.617	4.633	4.456	4.673	1,682,126	4.5873	3.60%
2019-09-03	0	5.550	5.530	5.550	5.400	5.560	656,000	3,597,440	5.4839	4.456	4.440	4.456	4.336	4.464	816,989	4.4033	3.16%
2019-09-02	0	5.380	5.370	5.380	5.280	5.380	425,000	2,259,070	5.3155	4.320	4.312	4.320	4.240	4.320	529,300	4.2680	1.70%
2019-08-30	0	5.290	5.280	5.290	5.280	5.450	477,108	2,555,312	5.3558	4.248	4.240	4.248	4.240	4.376	594,195	4.3005	-1.12%
2019-08-29	0	5.350	5.340	5.350	5.330	5.400	208,142	1,116,866	5.3659	4.296	4.288	4.296	4.280	4.336	259,222	4.3085	-0.37%
2019-08-28	0	5.370	5.360	5.370	5.360	5.460	502,000	2,703,110	5.3847	4.312	4.304	4.312	4.304	4.384	625,196	4.3236	-0.56%
2019-08-27	0	5.400	5.400	5.410	5.400	5.480	174,000	944,510	5.4282	4.336	4.336	4.344	4.336	4.400	216,701	4.3586	-0.18%
2019-08-26	0	5.410	5.410	5.420	5.350	5.520	805,000	4,366,420	5.4241	4.344	4.344	4.352	4.296	4.432	1,002,556	4.3553	-5.09%
2019-08-23	0	5.700	5.660	5.700	5.600	5.700	387,147	2,184,672	5.6430	4.577	4.545	4.577	4.497	4.577	482,157	4.5310	0.00%
2019-08-22	0	5.700	5.640	5.700	5.600	5.700	344,000	1,937,790	5.6331	4.577	4.529	4.577	4.497	4.577	428,421	4.5231	0.35%
2019-08-21	0	5.680	5.660	5.680	5.590	5.680	299,240	1,687,358	5.6388	4.561	4.545	4.561	4.488	4.561	372,677	4.5277	1.61%
2019-08-20	0	5.590	5.580	5.590	5.570	5.650	322,500	1,807,235	5.6038	4.488	4.480	4.488	4.472	4.537	401,645	4.4996	-1.93%
2019-08-19	0	5.700	5.660	5.700	5.610	5.790	760,000	4,326,510	5.6928	4.577	4.545	4.577	4.505	4.649	946,512	4.5710	1.24%
2019-08-16	0	5.630	5.570	5.630	5.460	5.750	846,000	4,757,020	5.6230	4.521	4.472	4.521	4.384	4.617	1,053,617	4.5149	2.36%
2019-08-15	0	5.500	5.480	5.520	5.050	5.540	1,221,000	6,505,560	5.3281	4.416	4.400	4.432	4.055	4.448	1,520,646	4.2782	5.77%
2019-08-14	0	5.200	5.180	5.200	5.100	5.430	908,000	4,723,620	5.2022	4.175	4.159	4.175	4.095	4.360	1,130,833	4.1771	-1.89%
2019-08-13	0	5.300	5.290	5.300	5.290	5.480	449,000	2,408,010	5.3631	4.256	4.248	4.256	4.248	4.400	559,189	4.3063	-3.11%
2019-08-12	0	5.470	5.470	5.550	5.420	5.570	390,000	2,137,570	5.4809	4.392	4.392	4.456	4.352	4.472	485,710	4.4009	-0.91%
2019-08-09	0	5.520	5.520	5.550	5.500	5.760	748,325	4,183,893	5.5910	4.432	4.432	4.456	4.416	4.625	931,972	4.4893	-3.66%
2019-08-08	0	5.730	5.710	5.730	5.280	5.760	2,376,130	13,351,815	5.6191	4.601	4.585	4.601	4.240	4.625	2,959,258	4.5119	10.40%
2019-08-07	0	5.190	5.160	5.190	5.090	5.220	1,317,417	6,761,735	5.1326	4.167	4.143	4.167	4.087	4.191	1,640,725	4.1212	1.57%
2019-08-06	0	5.110	5.090	5.110	5.000	5.190	2,377,500	12,086,810	5.0838	4.103	4.087	4.103	4.015	4.167	2,960,964	4.0821	-1.92%
2019-08-05	0	5.210	5.210	5.240	5.180	5.520	1,766,044	9,272,046	5.2502	4.183	4.183	4.207	4.159	4.432	2,199,450	4.2156	-5.62%
2019-08-02	0	5.520	5.520	5.530	5.470	5.650	1,864,284	10,321,582	5.5365	4.432	4.432	4.440	4.392	4.537	2,321,799	4.4455	-3.16%
2019-08-01	0	5.700	5.690	5.700	5.660	5.820	1,224,050	6,992,294	5.7124	4.577	4.569	4.577	4.545	4.673	1,524,445	4.5868	-1.72%
2019-07-31	0	5.800	5.800	5.810	5.800	5.910	893,000	5,211,660	5.8361	4.657	4.657	4.665	4.657	4.745	1,112,152	4.6861	-2.03%
2019-07-30	0	5.920	5.920	5.930	5.850	6.010	2,021,690	11,931,747	5.9019	4.753	4.753	4.761	4.697	4.826	2,517,834	4.7389	-1.17%
2019-07-29	0	5.990	5.970	6.000	5.920	6.350	3,002,249	18,056,861	6.0144	4.810	4.794	4.818	4.753	5.099	3,739,033	4.8293	-6.26%
2019-07-26	0	6.390	6.390	6.400	6.380	6.500	1,150,000	7,379,735	6.4172	5.131	5.131	5.139	5.123	5.219	1,432,222	5.1526	-2.14%
2019-07-25	0	6.530	6.520	6.530	6.520	6.630	737,000	4,826,700	6.5491	5.243	5.235	5.243	5.235	5.324	917,868	5.2586	-1.51%
2019-07-24	0	6.630	6.620	6.650	6.630	6.740	314,500	2,098,130	6.6713	5.324	5.316	5.340	5.324	5.412	391,682	5.3567	-0.90%
2019-07-23	0	6.690	6.680	6.690	6.650	6.750	411,000	2,742,910	6.6737	5.372	5.364	5.372	5.340	5.420	511,864	5.3587	-0.15%
2019-07-22	0	6.700	6.700	6.710	6.700	6.810	558,266	3,765,786	6.7455	5.380	5.380	5.388	5.380	5.468	695,270	5.4163	-1.76%
2019-07-19	0	6.820	6.780	6.820	6.760	6.860	293,000	1,993,040	6.8022	5.476	5.444	5.476	5.428	5.508	364,905	5.4618	-0.29%
2019-07-18	0	6.840	6.840	6.870	6.790	6.880	427,000	2,925,700	6.8518	5.492	5.492	5.516	5.452	5.524	531,790	5.5016	-0.15%
2019-07-17	0	6.850	6.840	6.870	6.780	6.880	716,730	4,915,619	6.8584	5.500	5.492	5.516	5.444	5.524	892,623	5.5069	-0.29%
2019-07-16	0	6.870	6.830	6.870	6.780	6.880	341,000	2,334,240	6.8453	5.516	5.484	5.516	5.444	5.524	424,685	5.4964	1.18%
2019-07-15	0	6.790	6.770	6.790	6.750	6.860	162,042	1,100,589	6.7920	5.452	5.436	5.452	5.420	5.508	201,809	5.4536	-0.88%
2019-07-12	0	6.850	6.790	6.850	6.790	6.890	115,172	786,881	6.8322	5.500	5.452	5.500	5.452	5.532	143,436	5.4859	-0.72%
2019-07-11	0	6.900	6.820	6.900	6.780	6.900	441,000	3,030,590	6.8721	5.540	5.476	5.540	5.444	5.540	549,226	5.5179	1.32%
2019-07-10	0	6.810	6.810	6.820	6.750	6.900	182,386	1,246,105	6.8322	5.468	5.468	5.476	5.420	5.540	227,145	5.4859	1.64%
2019-07-09	0	6.700	6.700	6.720	6.690	6.840	195,278	1,312,081	6.7190	5.380	5.380	5.396	5.372	5.492	243,201	5.3950	-1.03%
2019-07-08	0	6.770	6.760	6.770	6.760	6.820	279,728	1,898,683	6.7876	5.436	5.428	5.436	5.428	5.476	348,376	5.4501	-0.73%
2019-07-05	0	6.820	6.820	6.850	6.800	6.880	194,074	1,325,991	6.8324	5.476	5.476	5.500	5.460	5.524	241,702	5.4861	-0.87%
2019-07-04	0	6.880	6.840	6.880	6.800	6.950	650,500	4,472,660	6.8757	5.524	5.492	5.524	5.460	5.580	810,140	5.5209	-0.58%
2019-07-03	0	6.920	6.890	6.920	6.810	6.940	878,556	6,055,081	6.8921	5.556	5.532	5.556	5.468	5.572	1,094,163	5.5340	0.87%
2019-07-02	0	6.860	6.850	6.880	6.750	6.890	492,090	3,369,435	6.8472	5.508	5.500	5.524	5.420	5.532	612,854	5.4979	0.88%
2019-06-28	0	6.800	6.790	6.800	6.780	6.860	329,019	2,242,819	6.8167	5.460	5.452	5.460	5.444	5.508	409,764	5.4734	-1.73%
2019-06-27	0	6.920	6.910	6.920	6.680	6.940	987,016	6,770,768	6.8598	5.556	5.548	5.556	5.364	5.572	1,229,240	5.5081	1.91%
2019-06-26	0	6.790	6.770	6.790	6.670	6.800	269,000	1,813,170	6.7404	5.452	5.436	5.452	5.356	5.460	335,015	5.4122	0.30%
2019-06-25	0	6.770	6.700	6.770	6.650	6.840	247,000	1,661,210	6.7255	5.436	5.380	5.436	5.340	5.492	307,616	5.4003	0.30%
2019-06-24	0	6.750	6.740	6.750	6.620	6.840	610,496	4,123,853	6.7549	5.420	5.412	5.420	5.316	5.492	760,318	5.4239	-1.32%
2019-06-21	0	6.840	6.840	6.850	6.480	6.890	4,703,280	31,708,180	6.7417	5.492	5.492	5.500	5.203	5.532	5,857,515	5.4132	0.15%
2019-06-20	0	6.830	6.830	6.850	6.800	6.900	769,308	5,272,219	6.8532	5.484	5.484	5.500	5.460	5.540	958,104	5.5028	-0.15%
2019-06-19	0	6.840	6.840	6.850	6.760	6.860	667,000	4,553,180	6.8264	5.492	5.492	5.500	5.428	5.508	830,689	5.4812	1.33%
2019-06-18	0	6.750	6.700	6.750	6.680	6.790	374,000	2,519,895	6.7377	5.420	5.380	5.420	5.364	5.452	465,784	5.4100	-0.30%
2019-06-17	0	6.770	6.760	6.800	6.580	6.810	709,000	4,773,250	6.7324	5.436	5.428	5.460	5.283	5.468	882,996	5.4057	1.96%
2019-06-14	0	6.640	6.640	6.660	6.570	6.750	572,014	3,809,772	6.6603	5.332	5.332	5.348	5.275	5.420	712,392	5.3479	-0.45%
2019-06-13	0	6.670	6.670	6.720	6.450	6.720	801,084	5,283,163	6.5950	5.356	5.356	5.396	5.179	5.396	997,679	5.2955	-0.15%
2019-06-12	0	6.680	6.680	6.690	6.660	6.940	869,000	5,869,870	6.7547	5.364	5.364	5.372	5.348	5.572	1,082,262	5.4237	-3.88%
2019-06-11	0	6.950	6.950	6.960	6.650	6.960	2,789,072	18,898,431	6.7759	5.580	5.580	5.589	5.340	5.589	3,473,540	5.4407	3.73%
2019-06-10	0	6.700	6.680	6.700	6.510	6.700	1,923,720	12,762,164	6.6341	5.380	5.364	5.380	5.227	5.380	2,395,821	5.3268	2.60%
2019-06-06	0	6.530	6.530	6.540	6.500	6.560	522,000	3,406,805	6.5264	5.243	5.243	5.251	5.219	5.267	650,104	5.2404	-0.46%
2019-06-05	0	6.560	6.550	6.560	6.500	6.600	1,308,080	8,555,966	6.5409	5.267	5.259	5.267	5.219	5.299	1,629,097	5.2520	0.61%
2019-06-04	0	6.520	6.500	6.520	6.450	6.540	456,500	2,970,190	6.5064	5.235	5.219	5.235	5.179	5.251	568,530	5.2243	0.62%
2019-06-03	0	6.480	6.440	6.480	6.400	6.510	1,187,500	7,647,470	6.4400	5.203	5.171	5.203	5.139	5.227	1,478,925	5.1710	0.31%
2019-05-31	0	6.460	6.450	6.460	6.410	6.510	1,026,451	6,624,225	6.4535	5.187	5.179	5.187	5.147	5.227	1,278,353	5.1818	-0.31%
2019-05-30	0	6.480	6.470	6.480	6.430	6.600	1,946,028	12,685,396	6.5186	5.203	5.195	5.203	5.163	5.299	2,423,604	5.2341	-1.22%
2019-05-29	0	6.560	6.560	6.570	6.540	6.580	1,301,681	8,538,909	6.5599	5.267	5.267	5.275	5.251	5.283	1,621,127	5.2673	-0.15%
2019-05-28	0	6.570	6.560	6.570	6.550	6.660	3,740,000	24,574,310	6.5707	5.275	5.267	5.275	5.259	5.348	4,657,836	5.2759	-0.45%
2019-05-27	0	6.600	6.560	6.600	6.560	6.680	1,081,000	7,140,590	6.6055	5.299	5.267	5.299	5.267	5.364	1,346,289	5.3039	-1.49%
2019-05-24	0	6.700	6.670	6.700	6.580	6.700	707,000	4,703,400	6.6526	5.380	5.356	5.380	5.283	5.380	880,505	5.3417	0.45%
2019-05-23	0	6.670	6.630	6.670	6.560	6.680	808,298	5,359,865	6.6311	5.356	5.324	5.356	5.267	5.364	1,006,663	5.3244	0.15%
2019-05-22	0	6.660	6.650	6.660	6.550	6.670	1,111,412	7,365,848	6.6275	5.348	5.340	5.348	5.259	5.356	1,384,164	5.3215	0.76%
2019-05-21	0	6.610	6.610	6.620	6.540	6.650	1,243,000	8,206,580	6.6022	5.307	5.307	5.316	5.251	5.340	1,548,045	5.3013	-1.34%
2019-05-20	0	6.700	6.690	6.700	6.530	6.770	1,506,156	10,015,068	6.6494	5.380	5.372	5.380	5.243	5.436	1,875,783	5.3391	0.30%
2019-05-17	0	6.680	6.650	6.680	6.650	6.820	702,540	4,749,297	6.7602	5.364	5.340	5.364	5.340	5.476	874,951	5.4281	-0.30%
2019-05-16	0	6.700	6.680	6.700	6.620	6.740	398,678	2,660,838	6.6742	5.380	5.364	5.380	5.316	5.412	496,518	5.3590	-0.74%
2019-05-15	0	6.750	6.730	6.750	6.610	6.750	895,600	6,000,528	6.7000	5.420	5.404	5.420	5.307	5.420	1,115,390	5.3798	2.90%
2019-05-14	0	6.560	6.510	6.560	6.500	6.700	2,964,800	19,626,744	6.6199	5.267	5.227	5.267	5.219	5.380	3,692,393	5.3155	-2.53%
2019-05-10	0	6.730	6.710	6.750	6.650	6.830	867,117	5,849,892	6.7464	5.404	5.388	5.420	5.340	5.484	1,079,917	5.4170	1.66%
2019-05-09	0	6.620	6.620	6.630	6.600	6.700	2,723,050	18,108,837	6.6502	5.316	5.316	5.324	5.299	5.380	3,391,315	5.3398	-1.05%
2019-05-08	0	6.690	6.650	6.700	6.640	6.770	1,215,500	8,123,225	6.6830	5.372	5.340	5.380	5.332	5.436	1,513,797	5.3661	-0.89%
2019-05-07	0	6.750	6.710	6.750	6.620	6.850	1,782,056	11,961,331	6.7121	5.420	5.388	5.420	5.316	5.500	2,219,391	5.3895	0.45%
2019-05-06	0	6.720	6.690	6.720	6.680	6.850	1,184,520	7,954,435	6.7153	5.396	5.372	5.396	5.364	5.500	1,475,214	5.3921	-3.03%
2019-05-03	0	6.930	6.900	6.930	6.780	6.940	1,127,562	7,771,007	6.8919	5.564	5.540	5.564	5.444	5.572	1,404,278	5.5338	0.43%
2019-05-02	0	6.900	6.840	6.900	6.680	6.960	2,075,500	14,243,665	6.8628	5.540	5.492	5.540	5.364	5.589	2,584,850	5.5104	3.14%
2019-04-30	0	6.690	6.690	6.730	6.640	6.750	841,000	5,627,651	6.6916	5.372	5.372	5.404	5.332	5.420	1,047,390	5.3730	-0.89%
2019-04-29	0	6.750	6.690	6.750	6.680	6.750	216,400	1,452,012	6.7099	5.420	5.372	5.420	5.364	5.420	269,507	5.3877	-0.44%
2019-04-26	0	6.780	6.770	6.780	6.590	6.790	1,887,056	12,721,341	6.7414	5.444	5.436	5.444	5.291	5.452	2,350,160	5.4130	2.26%
2019-04-25	0	6.630	6.570	6.630	6.500	6.710	1,550,000	10,258,250	6.6182	5.324	5.275	5.324	5.219	5.388	1,930,386	5.3141	-0.75%
2019-04-24	0	6.680	6.680	6.720	6.580	6.730	2,139,000	14,324,140	6.6967	5.364	5.364	5.396	5.283	5.404	2,663,933	5.3771	-0.74%
2019-04-23	0	6.730	6.720	6.730	6.660	6.740	1,724,563	11,576,844	6.7129	5.404	5.396	5.404	5.348	5.412	2,147,789	5.3901	0.45%
2019-04-18	0	6.700	6.700	6.730	6.680	6.730	420,634	2,823,298	6.7120	5.380	5.380	5.404	5.364	5.404	523,862	5.3894	-0.30%
2019-04-17	0	6.720	6.690	6.720	6.690	6.800	730,108	4,900,179	6.7116	5.396	5.372	5.396	5.372	5.460	909,284	5.3891	-0.88%
2019-04-16	0	6.780	6.740	6.780	6.720	6.880	718,000	4,859,550	6.7682	5.444	5.412	5.444	5.396	5.524	894,205	5.4345	-1.60%
2019-04-15	0	6.890	6.850	6.890	6.830	6.950	690,526	4,763,726	6.8987	5.532	5.500	5.532	5.484	5.580	859,988	5.5393	0.29%
2019-04-12	0	6.870	6.860	6.870	6.740	6.880	782,000	5,331,270	6.8175	5.516	5.508	5.516	5.412	5.524	973,911	5.4741	1.33%
2019-04-11	0	6.780	6.760	6.780	6.720	6.950	798,000	5,413,080	6.7833	5.444	5.428	5.444	5.396	5.580	993,838	5.4466	-2.02%
2019-04-10	0	6.920	6.900	6.920	6.800	6.970	717,060	4,953,986	6.9087	5.556	5.540	5.556	5.460	5.597	893,034	5.5474	0.73%
2019-04-09	0	6.870	6.820	6.870	6.800	6.950	1,792,745	12,303,060	6.8627	5.516	5.476	5.516	5.460	5.580	2,232,704	5.5104	-0.15%
2019-04-08	0	6.880	6.870	6.880	6.840	7.020	960,908	6,639,980	6.9101	5.524	5.516	5.524	5.492	5.637	1,196,725	5.5485	-1.57%
2019-04-04	0	6.990	6.990	7.000	6.780	7.010	1,906,508	13,220,489	6.9344	5.613	5.613	5.621	5.444	5.629	2,374,385	5.5680	3.10%
2019-04-03	0	6.780	6.760	6.780	6.720	7.030	3,828,952	26,365,777	6.8859	5.444	5.428	5.444	5.396	5.645	4,768,618	5.5290	-1.88%
2019-04-02	0	6.910	6.870	6.910	6.800	6.970	1,796,000	12,394,240	6.9010	5.548	5.516	5.548	5.460	5.597	2,236,757	5.5412	0.73%
2019-04-01	0	6.860	6.860	6.870	6.710	6.900	1,545,102	10,603,455	6.8626	5.508	5.508	5.516	5.388	5.540	1,924,286	5.5103	2.54%
2019-03-29	0	6.690	6.690	6.700	6.680	6.740	1,024,000	6,858,960	6.6982	5.372	5.372	5.380	5.364	5.412	1,275,300	5.3783	-0.74%
2019-03-28	0	6.740	6.710	6.740	6.610	6.840	1,087,013	7,298,887	6.7146	5.412	5.388	5.412	5.307	5.492	1,353,778	5.3915	0.00%
2019-03-27	0	6.740	6.740	6.760	6.700	6.940	1,060,590	7,216,024	6.8038	5.412	5.412	5.428	5.380	5.572	1,320,870	5.4631	-2.32%
2019-03-26	0	6.900	6.880	6.900	6.750	6.970	1,980,416	13,655,130	6.8951	5.540	5.524	5.540	5.420	5.597	2,466,431	5.5364	2.37%
2019-03-25	0	6.740	6.700	6.740	6.580	6.780	1,144,000	7,672,550	6.7068	5.412	5.380	5.412	5.283	5.444	1,424,750	5.3852	-0.88%
2019-03-22	0	6.800	6.800	6.840	6.680	6.860	3,152,052	21,244,202	6.7398	5.460	5.460	5.492	5.364	5.508	3,925,599	5.4117	1.80%
2019-03-21	0	6.680	6.650	6.690	6.640	6.970	3,051,000	20,687,220	6.7805	5.364	5.340	5.372	5.332	5.597	3,799,748	5.4444	-3.88%
2019-03-20	0	6.950	6.930	6.950	6.700	6.960	4,406,092	30,345,050	6.8871	5.580	5.564	5.580	5.380	5.589	5,487,394	5.5300	3.42%
2019-03-19	0	6.720	6.720	6.730	6.500	6.730	3,710,296	24,813,975	6.6879	5.396	5.396	5.404	5.219	5.404	4,620,842	5.3700	3.38%
2019-03-18	0	6.500	6.500	6.520	6.330	6.730	5,227,532	33,577,099	6.4231	5.219	5.219	5.235	5.083	5.404	6,510,424	5.1574	3.17%
2019-03-15	0	6.300	6.300	6.310	6.190	6.300	17,250,000	108,450,969	6.2870	5.059	5.059	5.067	4.970	5.059	21,483,333	5.0481	0.32%
2019-03-14	0	6.280	6.260	6.280	6.050	6.300	4,720,144	29,223,180	6.1912	5.043	5.026	5.043	4.858	5.059	5,878,518	4.9712	4.15%
2019-03-13	0	6.030	6.030	6.040	6.010	6.130	1,741,142	10,593,521	6.0842	4.842	4.842	4.850	4.826	4.922	2,168,437	4.8853	-1.15%
2019-03-12	0	6.100	6.070	6.100	5.990	6.150	2,256,195	13,726,328	6.0838	4.898	4.874	4.898	4.810	4.938	2,809,889	4.8850	0.99%
2019-03-11	0	6.040	6.030	6.040	5.820	6.050	1,278,046	7,674,129	6.0046	4.850	4.842	4.850	4.673	4.858	1,591,692	4.8214	3.25%
2019-03-08	0	5.850	5.850	5.890	5.830	6.090	2,353,000	13,994,947	5.9477	4.697	4.697	4.729	4.681	4.890	2,930,451	4.7757	-2.50%
2019-03-07	0	6.000	5.980	6.000	5.980	6.190	2,405,718	14,648,609	6.0891	4.818	4.802	4.818	4.802	4.970	2,996,107	4.8892	-0.50%
2019-03-06	0	6.030	6.010	6.030	5.850	6.080	2,867,718	17,127,443	5.9725	4.842	4.826	4.842	4.697	4.882	3,571,486	4.7956	2.20%
2019-03-05	0	5.900	5.860	5.900	5.790	5.980	2,065,570	12,123,066	5.8691	4.737	4.705	4.737	4.649	4.802	2,572,483	4.7126	-0.84%
2019-03-04	0	5.950	5.940	5.950	5.680	6.000	3,269,572	19,281,202	5.8972	4.778	4.770	4.778	4.561	4.818	4,071,960	4.7351	5.12%
2019-03-01	0	5.660	5.660	5.680	5.570	5.720	1,117,000	6,341,010	5.6768	4.545	4.545	4.561	4.472	4.593	1,391,124	4.5582	0.18%
2019-02-28	0	5.650	5.520	5.650	5.500	5.660	1,089,084	6,107,608	5.6080	4.537	4.432	4.537	4.416	4.545	1,356,357	4.5030	1.99%
2019-02-27	0	5.540	5.540	5.570	5.480	5.620	785,000	4,358,806	5.5526	4.448	4.448	4.472	4.400	4.513	977,647	4.4585	0.00%
2019-02-26	0	5.540	5.540	5.550	5.460	5.660	1,393,674	7,763,806	5.5707	4.448	4.448	4.456	4.384	4.545	1,735,696	4.4730	0.73%
2019-02-25	0	5.500	5.480	5.500	5.360	5.680	2,394,460	13,133,642	5.4850	4.416	4.400	4.416	4.304	4.561	2,982,086	4.4042	-3.17%
2019-02-22	0	5.680	5.660	5.680	5.630	5.770	1,013,056	5,750,904	5.6768	4.561	4.545	4.561	4.521	4.633	1,261,671	4.5582	-0.53%
2019-02-21	0	5.710	5.680	5.710	5.680	5.750	1,091,000	6,238,540	5.7182	4.585	4.561	4.585	4.561	4.617	1,358,743	4.5914	0.18%
2019-02-20	0	5.700	5.690	5.700	5.680	5.770	2,610,000	14,875,900	5.6996	4.577	4.569	4.577	4.561	4.633	3,250,522	4.5765	0.18%
2019-02-19	0	5.690	5.670	5.690	5.610	5.750	2,019,216	11,483,843	5.6873	4.569	4.553	4.569	4.505	4.617	2,514,753	4.5666	0.53%
2019-02-18	0	5.660	5.660	5.670	5.600	5.730	2,859,462	16,207,029	5.6679	4.545	4.545	4.553	4.497	4.601	3,561,204	4.5510	1.25%
2019-02-15	0	5.590	5.590	5.600	5.570	5.770	2,343,542	13,181,634	5.6247	4.488	4.488	4.497	4.472	4.633	2,918,672	4.5163	-2.61%
2019-02-14	0	5.740	5.740	5.770	5.670	5.820	1,134,346	6,558,832	5.7820	4.609	4.609	4.633	4.553	4.673	1,412,727	4.6427	-0.17%
2019-02-13	0	5.750	5.740	5.750	5.700	5.850	2,336,701	13,504,786	5.7794	4.617	4.609	4.617	4.577	4.697	2,910,152	4.6406	0.35%
2019-02-12	0	5.730	5.690	5.730	5.500	5.750	2,537,046	14,237,063	5.6117	4.601	4.569	4.601	4.416	4.617	3,159,664	4.5059	2.87%
2019-02-11	0	5.570	5.560	5.570	5.500	5.630	1,819,052	10,135,319	5.5718	4.472	4.464	4.472	4.416	4.521	2,265,467	4.4738	2.01%
2019-02-08	0	5.460	5.460	5.530	5.330	5.530	1,861,000	10,077,784	5.4153	4.384	4.384	4.440	4.280	4.440	2,317,709	4.3482	0.37%
2019-02-04	0	5.440	5.440	5.450	5.270	5.460	1,125,000	6,082,010	5.4062	4.368	4.368	4.376	4.232	4.384	1,401,087	4.3409	2.84%
2019-02-01	0	5.290	5.290	5.300	5.000	5.320	2,461,220	12,807,040	5.2035	4.248	4.248	4.256	4.015	4.272	3,065,230	4.1782	5.80%
2019-01-31	0	5.000	4.980	5.000	4.940	5.050	2,485,500	12,440,760	5.0053	4.015	3.999	4.015	3.967	4.055	3,095,468	4.0190	1.63%
2019-01-30	0	4.920	4.920	4.950	4.870	4.960	2,403,000	11,833,435	4.9244	3.951	3.951	3.975	3.910	3.983	2,992,722	3.9541	0.82%
2019-01-29	0	4.880	4.860	4.880	4.800	4.890	812,000	3,941,373	4.8539	3.918	3.902	3.918	3.854	3.926	1,011,273	3.8974	0.21%
2019-01-28	0	4.870	4.850	4.870	4.810	4.870	1,227,000	5,947,135	4.8469	3.910	3.894	3.910	3.862	3.910	1,528,119	3.8918	0.83%
2019-01-25	0	4.830	4.830	4.840	4.800	4.860	484,000	2,336,486	4.8275	3.878	3.878	3.886	3.854	3.902	602,779	3.8762	0.62%
2019-01-24	0	4.800	4.790	4.830	4.780	4.840	704,014	3,384,295	4.8071	3.854	3.846	3.878	3.838	3.886	876,787	3.8599	0.42%
2019-01-23	0	4.780	4.760	4.780	4.730	4.780	256,000	1,218,290	4.7589	3.838	3.822	3.838	3.798	3.838	318,825	3.8212	0.42%
2019-01-22	0	4.760	4.750	4.760	4.720	4.780	260,454	1,235,381	4.7432	3.822	3.814	3.822	3.790	3.838	324,372	3.8085	-0.63%
2019-01-21	0	4.790	4.790	4.800	4.750	4.840	817,062	3,914,012	4.7903	3.846	3.846	3.854	3.814	3.886	1,017,578	3.8464	0.84%
2019-01-18	0	4.750	4.740	4.750	4.720	4.770	559,276	2,650,348	4.7389	3.814	3.806	3.814	3.790	3.830	696,528	3.8051	0.00%
2019-01-17	0	4.750	4.750	4.770	4.710	4.800	575,000	2,736,430	4.7590	3.814	3.814	3.830	3.782	3.854	716,111	3.8212	0.64%
2019-01-16	0	4.720	4.710	4.720	4.670	4.770	592,100	2,793,556	4.7180	3.790	3.782	3.790	3.750	3.830	737,408	3.7883	0.43%
2019-01-15	0	4.700	4.680	4.710	4.680	4.720	713,500	3,352,785	4.6991	3.774	3.758	3.782	3.758	3.790	888,600	3.7731	0.21%
2019-01-14	0	4.690	4.640	4.690	4.630	4.710	505,000	2,356,260	4.6659	3.766	3.726	3.766	3.718	3.782	628,932	3.7464	-0.21%
2019-01-11	0	4.700	4.700	4.730	4.700	4.760	477,000	2,250,550	4.7181	3.774	3.774	3.798	3.774	3.822	594,061	3.7884	-0.42%
2019-01-10	0	4.720	4.720	4.740	4.720	4.780	840,752	3,993,996	4.7505	3.790	3.790	3.806	3.790	3.838	1,047,081	3.8144	-1.46%
2019-01-09	0	4.790	4.760	4.790	4.750	4.830	715,500	3,422,540	4.7834	3.846	3.822	3.846	3.814	3.878	891,091	3.8408	1.27%
2019-01-08	0	4.730	4.680	4.730	4.610	4.740	797,028	3,731,749	4.6821	3.798	3.758	3.798	3.702	3.806	992,627	3.7595	0.85%
2019-01-07	0	4.690	4.680	4.690	4.610	4.690	640,600	2,970,515	4.6371	3.766	3.758	3.766	3.702	3.766	797,810	3.7233	1.52%
2019-01-04	0	4.620	4.610	4.620	4.570	4.660	1,807,018	8,311,207	4.5994	3.710	3.702	3.710	3.669	3.742	2,250,479	3.6931	0.87%
2019-01-03	0	4.580	4.560	4.590	4.520	4.590	1,468,052	6,700,229	4.5640	3.678	3.661	3.686	3.629	3.686	1,828,328	3.6647	-0.43%
2019-01-02	0	4.600	4.590	4.600	4.570	4.640	374,000	1,718,930	4.5961	3.694	3.686	3.694	3.669	3.726	465,784	3.6904	-0.86%
2018-12-31	0	4.640	4.640	4.670	4.600	4.670	346,061	1,607,784	4.6460	3.726	3.726	3.750	3.694	3.750	430,988	3.7305	0.22%
2018-12-28	0	4.630	4.600	4.630	4.590	4.630	176,358	813,308	4.6117	3.718	3.694	3.718	3.686	3.718	219,638	3.7029	0.00%
2018-12-27	0	4.630	4.550	4.630	4.530	4.670	934,386	4,288,977	4.5902	3.718	3.653	3.718	3.637	3.750	1,163,694	3.6857	0.43%
2018-12-24	0	4.610	4.580	4.610	4.520	4.680	272,000	1,246,730	4.5836	3.702	3.678	3.702	3.629	3.758	338,752	3.6804	-0.22%
2018-12-21	0	4.620	4.620	4.650	4.610	4.700	1,703,000	7,932,040	4.6577	3.710	3.710	3.734	3.702	3.774	2,120,934	3.7399	-1.28%
2018-12-20	0	4.680	4.680	4.710	4.670	4.770	544,364	2,560,688	4.7040	3.758	3.758	3.782	3.750	3.830	677,957	3.7771	-2.09%
2018-12-19	0	4.780	4.750	4.780	4.750	4.800	223,000	1,060,910	4.7574	3.838	3.814	3.838	3.814	3.854	277,727	3.8200	0.63%
2018-12-18	0	4.750	4.710	4.750	4.680	4.820	510,000	2,415,000	4.7353	3.814	3.782	3.814	3.758	3.870	635,159	3.8022	-0.63%
2018-12-17	0	4.780	4.780	4.820	4.600	4.860	1,585,934	7,584,167	4.7821	3.838	3.838	3.870	3.694	3.902	1,975,139	3.8398	-1.44%
2018-12-14	0	4.850	4.800	4.850	4.780	4.970	1,697,500	8,243,915	4.8565	3.894	3.854	3.894	3.838	3.991	2,114,085	3.8995	-1.42%
2018-12-13	0	4.920	4.920	4.930	4.560	4.960	3,465,000	16,484,320	4.7574	3.951	3.951	3.959	3.661	3.983	4,315,348	3.8199	11.82%
2018-12-12	0	4.400	4.380	4.400	4.330	4.480	447,070	1,970,839	4.4083	3.533	3.517	3.533	3.477	3.597	556,786	3.5397	0.92%
2018-12-11	0	4.360	4.360	4.370	4.320	4.400	813,000	3,535,200	4.3483	3.501	3.501	3.509	3.469	3.533	1,012,519	3.4915	0.23%
2018-12-10	0	4.350	4.350	4.380	4.330	4.560	323,000	1,421,160	4.3999	3.493	3.493	3.517	3.477	3.661	402,268	3.5329	-2.25%
2018-12-07	0	4.450	4.440	4.450	4.430	4.480	610,000	2,715,530	4.4517	3.573	3.565	3.573	3.557	3.597	759,700	3.5745	-1.11%
2018-12-06	0	4.500	4.480	4.500	4.420	4.540	683,400	3,067,108	4.4880	3.613	3.597	3.613	3.549	3.645	851,114	3.6036	-0.44%
2018-12-05	0	4.520	4.480	4.520	4.480	4.560	497,000	2,246,720	4.5206	3.629	3.597	3.629	3.597	3.661	618,969	3.6298	-1.31%
2018-12-04	0	4.580	4.550	4.580	4.500	4.580	297,352	1,353,508	4.5519	3.678	3.653	3.678	3.613	3.678	370,325	3.6549	0.66%
2018-12-03	0	4.550	4.510	4.560	4.500	4.600	624,888	2,836,939	4.5399	3.653	3.621	3.661	3.613	3.694	778,242	3.6453	2.25%
2018-11-30	0	4.450	4.450	4.480	4.430	4.550	1,480,385	6,632,238	4.4801	3.573	3.573	3.597	3.557	3.653	1,843,687	3.5973	-0.67%
2018-11-29	0	4.480	4.480	4.500	4.480	4.580	480,000	2,164,990	4.5104	3.597	3.597	3.613	3.597	3.678	597,797	3.6216	-2.18%
2018-11-28	0	4.580	4.570	4.580	4.530	4.600	331,414	1,512,201	4.5629	3.678	3.669	3.678	3.637	3.694	412,747	3.6638	2.00%
2018-11-27	0	4.490	4.490	4.500	4.490	4.580	373,442	1,688,716	4.5220	3.605	3.605	3.613	3.605	3.678	465,089	3.6310	-1.54%
2018-11-26	0	4.560	4.550	4.560	4.540	4.620	237,104	1,083,996	4.5718	3.661	3.653	3.661	3.645	3.710	295,292	3.6709	0.44%
2018-11-23	0	4.540	4.490	4.540	4.500	4.580	327,000	1,484,180	4.5388	3.645	3.605	3.645	3.613	3.678	407,249	3.6444	1.34%
2018-11-22	0	4.480	4.470	4.480	4.470	4.550	203,500	913,560	4.4892	3.597	3.589	3.597	3.589	3.653	253,441	3.6046	-0.44%
2018-11-21	0	4.500	4.500	4.520	4.470	4.590	519,014	2,339,401	4.5074	3.613	3.613	3.629	3.589	3.686	646,386	3.6192	-0.44%
2018-11-20	0	4.520	4.520	4.550	4.470	4.560	363,635	1,641,300	4.5136	3.629	3.629	3.653	3.589	3.661	452,875	3.6242	-1.74%
2018-11-19	0	4.600	4.600	4.630	4.550	4.670	338,161	1,557,543	4.6059	3.694	3.694	3.718	3.653	3.750	421,149	3.6983	0.00%
2018-11-16	0	4.600	4.520	4.600	4.460	4.650	532,970	2,442,746	4.5833	3.694	3.629	3.694	3.581	3.734	663,767	3.6801	1.10%
2018-11-15	0	4.550	4.520	4.550	4.450	4.570	240,000	1,083,400	4.5142	3.653	3.629	3.653	3.573	3.669	298,899	3.6246	1.34%
2018-11-14	0	4.490	4.490	4.540	4.440	4.590	346,260	1,551,419	4.4805	3.605	3.605	3.645	3.565	3.686	431,236	3.5976	-0.66%
2018-11-13	0	4.520	4.520	4.530	4.400	4.620	452,146	2,032,588	4.4954	3.629	3.629	3.637	3.533	3.710	563,107	3.6096	-0.22%
2018-11-12	0	4.530	4.520	4.530	4.520	4.700	73,000	333,950	4.5747	3.637	3.629	3.637	3.629	3.774	90,915	3.6732	0.67%
2018-11-09	0	4.500	4.490	4.500	4.480	4.580	241,000	1,086,740	4.5093	3.613	3.605	3.613	3.597	3.678	300,144	3.6207	-0.66%
2018-11-08	0	4.530	4.530	4.570	4.530	4.640	329,000	1,510,520	4.5912	3.637	3.637	3.669	3.637	3.726	409,740	3.6865	0.22%
2018-11-07	0	4.520	4.520	4.530	4.420	4.580	224,500	1,011,450	4.5053	3.629	3.629	3.637	3.549	3.678	279,595	3.6176	0.44%
2018-11-06	0	4.500	4.500	4.540	4.420	4.540	312,000	1,394,980	4.4711	3.613	3.613	3.645	3.549	3.645	388,568	3.5901	0.45%
2018-11-05	0	4.480	4.460	4.480	4.440	4.590	295,616	1,326,002	4.4856	3.597	3.581	3.597	3.565	3.686	368,163	3.6017	-1.75%
2018-11-02	0	4.560	4.560	4.600	4.450	4.600	1,226,528	5,584,546	4.5531	3.661	3.661	3.694	3.573	3.694	1,527,531	3.6559	3.87%
2018-11-01	0	4.390	4.370	4.390	4.220	4.460	759,433	3,297,447	4.3420	3.525	3.509	3.525	3.388	3.581	945,806	3.4864	4.03%
2018-10-31	0	4.220	4.210	4.220	4.170	4.290	910,000	3,825,700	4.2041	3.388	3.380	3.388	3.348	3.445	1,133,324	3.3756	0.96%
2018-10-30	0	4.180	4.170	4.180	4.160	4.390	1,505,008	6,365,396	4.2295	3.356	3.348	3.356	3.340	3.525	1,874,353	3.3960	-3.22%
2018-10-29	0	4.470	4.470	4.480	4.450	4.570	767,369	3,446,935	4.4919	3.468	3.468	3.476	3.452	3.546	989,102	3.4849	-0.67%
2018-10-26	0	4.500	4.490	4.500	4.460	4.530	596,000	2,671,450	4.4823	3.491	3.483	3.491	3.460	3.514	768,216	3.4775	0.67%
2018-10-25	0	4.470	4.460	4.470	4.400	4.510	1,365,500	6,074,640	4.4487	3.468	3.460	3.468	3.414	3.499	1,760,065	3.4514	-1.11%
2018-10-24	0	4.520	4.510	4.520	4.510	4.610	974,500	4,454,360	4.5709	3.507	3.499	3.507	3.499	3.577	1,256,084	3.5462	-1.74%
2018-10-23	0	4.600	4.600	4.610	4.510	4.700	1,249,131	5,737,234	4.5930	3.569	3.569	3.577	3.499	3.646	1,610,070	3.5633	-2.75%
2018-10-22	0	4.730	4.730	4.760	4.680	4.800	477,000	2,262,900	4.7440	3.670	3.670	3.693	3.631	3.724	614,830	3.6805	1.28%
2018-10-19	0	4.670	4.660	4.670	4.600	4.730	416,204	1,943,988	4.6708	3.623	3.615	3.623	3.569	3.670	536,467	3.6237	1.30%
2018-10-18	0	4.610	4.600	4.610	4.600	4.750	523,628	2,425,467	4.6320	3.577	3.569	3.577	3.569	3.685	674,932	3.5936	-0.86%
2018-10-16	0	4.650	4.620	4.700	4.620	4.790	497,000	2,323,020	4.6741	3.608	3.584	3.646	3.584	3.716	640,609	3.6263	-2.11%
2018-10-15	0	4.750	4.750	4.770	4.730	4.800	373,867	1,779,220	4.7590	3.685	3.685	3.701	3.670	3.724	481,897	3.6921	1.50%
2018-10-12	0	4.680	4.680	4.710	4.580	4.750	626,120	2,933,363	4.6850	3.631	3.631	3.654	3.553	3.685	807,039	3.6347	2.18%
2018-10-11	0	4.580	4.580	4.600	4.580	4.800	1,408,098	6,555,369	4.6555	3.553	3.553	3.569	3.553	3.724	1,814,971	3.6118	-4.78%
2018-10-10	0	4.810	4.810	4.820	4.800	4.900	696,500	3,370,410	4.8391	3.732	3.732	3.739	3.724	3.802	897,755	3.7543	-1.23%
2018-10-09	0	4.870	4.870	4.880	4.860	4.980	1,313,869	6,447,371	4.9072	3.778	3.778	3.786	3.771	3.864	1,693,515	3.8071	-1.42%
2018-10-08	0	4.940	4.940	4.960	4.920	5.010	651,042	3,230,475	4.9620	3.833	3.833	3.848	3.817	3.887	839,162	3.8496	-1.40%
2018-10-05	0	5.010	5.010	5.020	4.950	5.190	1,656,000	8,272,170	4.9953	3.887	3.887	3.895	3.840	4.027	2,134,505	3.8755	-3.84%
2018-10-04	0	5.210	5.120	5.210	5.070	5.260	754,000	3,879,485	5.1452	4.042	3.972	4.042	3.933	4.081	971,870	3.9918	0.00%
2018-10-03	0	5.210	5.210	5.290	5.210	5.280	233,000	1,217,160	5.2239	4.042	4.042	4.104	4.042	4.096	300,326	4.0528	0.00%
2018-10-02	0	5.210	5.210	5.250	5.200	5.390	429,300	2,260,722	5.2661	4.042	4.042	4.073	4.034	4.182	553,347	4.0855	-1.14%
2018-09-28	0	5.270	5.270	5.350	5.230	5.370	864,014	4,585,872	5.3076	4.089	4.089	4.151	4.058	4.166	1,113,673	4.1178	0.96%
2018-09-27	0	5.220	5.220	5.270	5.200	5.350	352,000	1,850,570	5.2573	4.050	4.050	4.089	4.034	4.151	453,711	4.0787	-0.57%
2018-09-26	0	5.250	5.240	5.300	5.210	5.300	508,000	2,673,580	5.2630	4.073	4.065	4.112	4.042	4.112	654,788	4.0831	-0.94%
2018-09-24	0	5.300	5.300	5.320	5.260	5.370	776,000	4,113,790	5.3013	4.112	4.112	4.127	4.081	4.166	1,000,227	4.1129	-0.56%
2018-09-21	0	5.330	5.330	5.380	5.260	5.380	988,900	5,274,123	5.3333	4.135	4.135	4.174	4.081	4.174	1,274,645	4.1377	1.91%
2018-09-20	0	5.230	5.230	5.260	5.200	5.300	453,000	2,375,825	5.2446	4.058	4.058	4.081	4.034	4.112	583,895	4.0689	0.38%
2018-09-19	0	5.210	5.200	5.220	5.210	5.300	559,000	2,930,920	5.2431	4.042	4.034	4.050	4.042	4.112	720,524	4.0678	-0.76%
2018-09-18	0	5.250	5.250	5.280	5.180	5.290	565,000	2,956,760	5.2332	4.073	4.073	4.096	4.019	4.104	728,258	4.0600	0.19%
2018-09-17	0	5.240	5.240	5.270	5.140	5.270	728,000	3,796,800	5.2154	4.065	4.065	4.089	3.988	4.089	938,357	4.0462	-0.19%
2018-09-14	0	5.250	5.250	5.260	5.100	5.270	907,823	4,722,368	5.2019	4.073	4.073	4.081	3.957	4.089	1,170,141	4.0357	3.35%
2018-09-13	0	5.080	5.080	5.100	5.030	5.190	1,366,000	6,975,210	5.1063	3.941	3.941	3.957	3.902	4.027	1,760,709	3.9616	1.80%
2018-09-12	0	4.990	4.950	5.020	4.900	5.070	1,429,056	7,142,913	4.9983	3.871	3.840	3.895	3.802	3.933	1,841,985	3.8778	-1.58%
2018-09-11	0	5.070	5.070	5.080	4.970	5.080	1,043,397	5,220,287	5.0032	3.933	3.933	3.941	3.856	3.941	1,344,889	3.8816	0.00%
2018-09-10	0	5.070	5.070	5.080	5.050	5.340	1,625,327	8,334,956	5.1282	3.933	3.933	3.941	3.918	4.143	2,094,969	3.9786	-5.06%
2018-09-07	0	5.340	5.300	5.340	5.170	5.410	1,971,934	10,423,637	5.2860	4.143	4.112	4.143	4.011	4.197	2,541,729	4.1010	-2.20%
2018-09-06	0	5.460	5.440	5.460	5.400	6.000	2,996,000	16,610,925	5.5444	4.236	4.220	4.236	4.189	4.655	3,861,701	4.3015	-8.54%
2018-09-05	0	5.970	5.950	5.970	5.950	6.150	566,000	3,408,760	6.0225	4.632	4.616	4.632	4.616	4.771	729,547	4.6724	-2.61%
2018-09-04	0	6.130	6.130	6.150	6.070	6.260	506,000	3,113,440	6.1530	4.756	4.756	4.771	4.709	4.857	652,210	4.7737	0.33%
2018-09-03	0	6.110	6.100	6.110	6.070	6.380	745,017	4,599,962	6.1743	4.740	4.733	4.740	4.709	4.950	960,291	4.7902	-3.78%
2018-08-31	0	6.350	6.350	6.370	6.160	6.390	2,606,430	16,411,874	6.2967	4.926	4.926	4.942	4.779	4.958	3,359,564	4.8851	1.44%
2018-08-30	0	6.260	6.260	6.270	6.000	6.260	2,463,780	15,164,971	6.1552	4.857	4.857	4.864	4.655	4.857	3,175,695	4.7753	3.81%
2018-08-29	0	6.030	6.000	6.050	5.950	6.050	647,000	3,878,950	5.9953	4.678	4.655	4.694	4.616	4.694	833,952	4.6513	0.50%
2018-08-28	0	6.000	5.960	6.000	5.900	6.030	575,512	3,446,821	5.9891	4.655	4.624	4.655	4.577	4.678	741,808	4.6465	2.04%
2018-08-27	0	5.880	5.870	5.880	5.840	5.910	230,100	1,351,105	5.8718	4.562	4.554	4.562	4.531	4.585	296,588	4.5555	0.17%
2018-08-24	0	5.870	5.840	5.880	5.800	5.880	586,281	3,451,734	5.8875	4.554	4.531	4.562	4.500	4.562	755,688	4.5677	-0.84%
2018-08-23	0	5.920	5.860	5.930	5.840	6.140	1,109,029	6,618,334	5.9677	4.593	4.546	4.601	4.531	4.764	1,429,486	4.6299	-3.27%
2018-08-22	0	6.120	6.100	6.120	5.980	6.150	1,654,500	10,033,330	6.0643	4.748	4.733	4.748	4.639	4.771	2,132,572	4.7048	1.32%
2018-08-21	0	6.040	5.980	6.040	5.800	6.040	2,859,634	17,040,591	5.9590	4.686	4.639	4.686	4.500	4.686	3,685,932	4.6231	3.78%
2018-08-20	0	5.820	5.770	5.820	5.580	5.840	1,592,155	9,164,618	5.7561	4.515	4.477	4.515	4.329	4.531	2,052,212	4.4657	3.93%
2018-08-17	0	5.600	5.600	5.610	5.560	5.620	906,186	5,067,662	5.5923	4.345	4.345	4.352	4.314	4.360	1,168,031	4.3386	0.18%
2018-08-16	0	5.590	5.540	5.590	5.500	5.620	1,235,000	6,893,015	5.5814	4.337	4.298	4.337	4.267	4.360	1,591,856	4.3302	-0.36%
2018-08-15	0	5.610	5.600	5.610	5.530	5.650	2,169,000	12,118,810	5.5873	4.352	4.345	4.352	4.290	4.383	2,795,738	4.3347	0.18%
2018-08-14	0	5.600	5.580	5.590	5.530	5.630	950,000	5,307,220	5.5865	4.345	4.329	4.337	4.290	4.368	1,224,505	4.3342	0.36%
2018-08-13	0	5.580	5.540	5.580	5.520	5.590	828,146	4,592,111	5.5451	4.329	4.298	4.329	4.283	4.337	1,067,441	4.3020	-1.59%
2018-08-10	0	5.670	5.660	5.670	5.470	5.700	2,495,500	14,063,040	5.6354	4.399	4.391	4.399	4.244	4.422	3,216,581	4.3720	3.47%
2018-08-09	0	5.480	5.470	5.480	5.410	5.500	735,880	4,021,327	5.4647	4.252	4.244	4.252	4.197	4.267	948,514	4.2396	1.29%
2018-08-08	0	5.410	5.370	5.410	5.370	5.550	319,070	1,740,644	5.4554	4.197	4.166	4.197	4.166	4.306	411,266	4.2324	-1.46%
2018-08-07	0	5.490	5.510	5.520	5.410	5.520	897,618	4,915,034	5.4756	4.259	4.275	4.283	4.197	4.283	1,156,987	4.2481	0.73%
2018-08-06	0	5.450	5.430	5.480	5.330	5.500	1,448,418	7,857,833	5.4251	4.228	4.213	4.252	4.135	4.267	1,866,942	4.2089	1.30%
2018-08-03	0	5.380	5.390	5.400	5.360	5.540	767,080	4,134,645	5.3901	4.174	4.182	4.189	4.158	4.298	988,730	4.1818	-1.28%
2018-08-02	0	5.450	5.430	5.450	5.380	5.540	1,841,000	10,038,665	5.4528	4.228	4.213	4.228	4.174	4.298	2,372,961	4.2304	-1.98%
2018-08-01	0	5.560	5.560	5.580	5.540	5.630	298,136	1,663,322	5.5791	4.314	4.314	4.329	4.298	4.368	384,283	4.3284	-0.71%
2018-07-31	0	5.600	5.570	5.600	5.520	5.700	951,500	5,300,309	5.5705	4.345	4.321	4.345	4.283	4.422	1,226,438	4.3217	-0.53%
2018-07-30	0	5.630	5.630	5.680	5.540	5.700	1,306,000	7,315,510	5.6015	4.368	4.368	4.407	4.298	4.422	1,683,372	4.3457	-0.88%
2018-07-27	0	5.680	5.660	5.690	5.470	5.740	2,212,500	12,482,681	5.6419	4.407	4.391	4.414	4.244	4.453	2,851,807	4.3771	0.35%
2018-07-26	0	5.660	5.630	5.660	5.380	5.660	3,278,200	18,084,488	5.5166	4.391	4.368	4.391	4.174	4.391	4,225,444	4.2799	6.19%
2018-07-25	0	5.330	5.320	5.330	5.180	5.380	2,112,900	11,109,701	5.2580	4.135	4.127	4.135	4.019	4.174	2,723,428	4.0793	2.90%
2018-07-24	0	5.180	5.170	5.180	5.110	5.180	886,000	4,564,811	5.1522	4.019	4.011	4.019	3.964	4.019	1,142,012	3.9972	0.39%
2018-07-23	0	5.160	5.150	5.160	5.120	5.170	585,000	3,004,200	5.1354	4.003	3.995	4.003	3.972	4.011	754,037	3.9842	0.19%
2018-07-20	0	5.150	5.150	5.160	5.090	5.150	738,398	3,779,719	5.1188	3.995	3.995	4.003	3.949	3.995	951,760	3.9713	0.19%
2018-07-19	0	5.140	5.120	5.140	5.030	5.150	562,342	2,874,584	5.1118	3.988	3.972	3.988	3.902	3.995	724,832	3.9659	1.18%
2018-07-18	0	5.080	5.070	5.090	5.000	5.090	891,000	4,508,845	5.0604	3.941	3.933	3.949	3.879	3.949	1,148,457	3.9260	0.00%
2018-07-17	0	5.080	5.050	5.080	4.990	5.080	677,000	3,411,490	5.0391	3.941	3.918	3.941	3.871	3.941	872,621	3.9095	0.99%
2018-07-16	0	5.030	5.010	5.030	5.000	5.050	877,028	4,394,268	5.0104	3.902	3.887	3.902	3.879	3.918	1,130,447	3.8872	0.40%
2018-07-13	0	5.010	5.010	5.030	4.960	5.050	1,085,998	5,438,635	5.0080	3.887	3.887	3.902	3.848	3.918	1,399,800	3.8853	1.21%
2018-07-12	0	4.950	4.940	4.950	4.820	4.970	585,100	2,873,850	4.9117	3.840	3.833	3.840	3.739	3.856	754,166	3.8106	3.34%
2018-07-11	0	4.790	4.790	4.820	4.760	4.880	988,000	4,744,590	4.8022	3.716	3.716	3.739	3.693	3.786	1,273,485	3.7257	-2.24%
2018-07-10	0	4.900	4.870	4.900	4.690	4.900	1,720,000	8,237,660	4.7893	3.802	3.778	3.802	3.639	3.802	2,216,998	3.7157	3.81%
2018-07-09	0	4.720	4.700	4.720	4.560	4.730	534,034	2,496,387	4.6746	3.662	3.646	3.662	3.538	3.670	688,344	3.6267	3.06%
2018-07-06	0	4.580	4.560	4.580	4.500	4.650	987,540	4,518,005	4.5750	3.553	3.538	3.553	3.491	3.608	1,272,892	3.5494	-0.65%
2018-07-05	0	4.610	4.570	4.610	4.570	4.710	553,000	2,563,460	4.6356	3.577	3.546	3.577	3.546	3.654	712,791	3.5964	-0.22%
2018-07-04	0	4.620	4.620	4.630	4.550	4.700	499,000	2,309,650	4.6286	3.584	3.584	3.592	3.530	3.646	643,187	3.5909	-0.65%
2018-07-03	0	4.650	4.600	4.650	4.500	4.650	542,632	2,476,841	4.5645	3.608	3.569	3.608	3.491	3.608	699,427	3.5412	0.00%
2018-06-29	0	4.650	4.620	4.650	4.490	4.750	761,058	3,535,540	4.6456	3.608	3.584	3.608	3.483	3.685	980,968	3.6041	2.20%
2018-06-28	0	4.550	4.530	4.550	4.490	4.560	719,500	3,260,025	4.5310	3.530	3.514	3.530	3.483	3.538	927,401	3.5152	-1.09%
2018-06-27	0	4.600	4.580	4.620	4.580	4.690	3,148,000	14,564,465	4.6266	3.569	3.553	3.584	3.553	3.639	4,057,622	3.5894	-2.13%
2018-06-26	0	4.700	4.690	4.700	4.600	4.700	801,014	3,724,729	4.6500	3.646	3.639	3.646	3.569	3.646	1,032,469	3.6076	-0.21%
2018-06-25	0	4.710	4.700	4.710	4.650	4.830	1,609,000	7,673,805	4.7693	3.654	3.646	3.654	3.608	3.747	2,073,924	3.7001	-1.05%
2018-06-22	0	4.760	4.750	4.760	4.660	4.780	502,000	2,370,150	4.7214	3.693	3.685	3.693	3.615	3.708	647,054	3.6630	-0.63%
2018-06-21	0	4.790	4.790	4.820	4.780	4.830	1,024,733	4,942,419	4.8231	3.716	3.716	3.739	3.708	3.747	1,320,832	3.7419	-0.83%
2018-06-20	0	4.830	4.830	4.850	4.720	4.850	509,000	2,442,570	4.7988	3.747	3.747	3.763	3.662	3.763	656,077	3.7230	1.05%
2018-06-19	0	4.780	4.740	4.790	4.730	5.000	998,117	4,814,019	4.8231	3.708	3.677	3.716	3.670	3.879	1,286,525	3.7419	-2.85%
2018-06-15	0	4.920	4.900	4.970	4.900	5.000	500,000	2,473,450	4.9469	3.817	3.802	3.856	3.802	3.879	644,476	3.8379	-1.20%
2018-06-14	0	4.980	4.970	4.980	4.970	5.140	1,210,088	6,066,375	5.0132	3.864	3.856	3.864	3.856	3.988	1,559,746	3.8893	-2.92%
2018-06-13	0	5.130	5.120	5.130	5.120	5.200	276,000	1,418,070	5.1379	3.980	3.972	3.980	3.972	4.034	355,751	3.9861	-0.39%
2018-06-12	0	5.150	5.140	5.150	5.020	5.150	922,883	4,718,083	5.1123	3.995	3.988	3.995	3.895	3.995	1,189,552	3.9663	1.78%
2018-06-11	0	5.060	5.040	5.060	5.000	5.090	432,000	2,180,250	5.0469	3.926	3.910	3.926	3.879	3.949	556,827	3.9155	1.81%
2018-06-08	0	4.970	4.970	5.020	4.950	5.010	629,834	3,145,465	4.9941	3.856	3.856	3.895	3.840	3.887	811,826	3.8746	-0.60%
2018-06-07	0	5.000	4.980	4.990	4.960	5.060	314,722	1,572,655	4.9970	3.879	3.864	3.871	3.848	3.926	405,662	3.8768	0.00%
2018-06-06	0	5.000	4.990	5.000	4.960	5.110	2,109,458	10,562,974	5.0074	3.879	3.871	3.879	3.848	3.964	2,718,991	3.8849	-1.38%
2018-06-05	0	5.070	5.050	5.070	4.980	5.100	1,123,000	5,665,580	5.0450	3.933	3.918	3.933	3.864	3.957	1,447,494	3.9141	1.40%
2018-06-04	0	5.000	4.980	5.000	4.880	5.030	544,030	2,696,177	4.9559	3.879	3.864	3.879	3.786	3.902	701,229	3.8449	3.52%
2018-06-01	0	4.830	4.820	4.850	4.810	4.860	133,012	642,863	4.8331	3.747	3.739	3.763	3.732	3.771	171,446	3.7496	-0.21%
2018-05-31	0	4.840	4.830	4.850	4.790	4.880	544,164	2,634,903	4.8421	3.755	3.747	3.763	3.716	3.786	701,402	3.7566	1.04%
2018-05-30	0	4.790	4.780	4.790	4.790	4.820	1,893,000	9,085,620	4.7996	3.716	3.708	3.716	3.716	3.739	2,439,987	3.7236	-1.24%
2018-05-29	0	4.850	4.850	4.860	4.840	4.920	2,515,200	12,231,358	4.8630	3.763	3.763	3.771	3.755	3.817	3,241,973	3.7728	-1.22%
2018-05-28	0	4.910	4.890	4.910	4.820	4.990	574,000	2,809,390	4.8944	3.809	3.794	3.809	3.739	3.871	739,859	3.7972	-0.61%
2018-05-25	0	4.940	4.930	4.940	4.900	5.020	4,171,852	20,697,136	4.9611	3.833	3.825	3.833	3.802	3.895	5,377,319	3.8490	-0.80%
2018-05-24	0	4.980	4.980	4.990	4.910	5.030	1,661,000	8,262,146	4.9742	3.864	3.864	3.871	3.809	3.902	2,140,950	3.8591	1.01%
2018-05-23	0	4.930	4.930	4.960	4.840	4.960	750,000	3,683,480	4.9113	3.825	3.825	3.848	3.755	3.848	966,714	3.8103	2.07%
2018-05-21	0	4.830	4.820	4.860	4.800	4.860	248,144	1,200,425	4.8376	3.747	3.739	3.771	3.724	3.771	319,846	3.7531	0.21%
2018-05-18	0	4.820	4.820	4.830	4.790	4.830	318,000	1,530,380	4.8125	3.739	3.739	3.747	3.716	3.747	409,887	3.7337	0.42%
2018-05-17	0	4.800	4.800	4.810	4.800	4.860	341,608	1,647,781	4.8236	3.724	3.724	3.732	3.724	3.771	440,316	3.7423	-0.62%
2018-05-16	0	4.830	4.820	4.830	4.790	4.870	587,300	2,829,174	4.8173	3.747	3.739	3.747	3.716	3.778	757,002	3.7373	0.21%
2018-05-15	0	4.820	4.820	4.840	4.780	4.890	590,528	2,849,889	4.8260	3.739	3.739	3.755	3.708	3.794	761,162	3.7441	-1.03%
2018-05-14	0	4.870	4.870	4.910	4.810	4.930	1,128,260	5,504,186	4.8785	3.778	3.778	3.809	3.732	3.825	1,454,273	3.7848	1.04%
2018-05-11	0	4.820	4.790	4.830	4.770	4.930	860,500	4,159,670	4.8340	3.739	3.716	3.747	3.701	3.825	1,109,144	3.7503	-1.23%
2018-05-10	0	4.880	4.880	4.900	4.720	4.920	2,395,000	11,632,670	4.8571	3.786	3.786	3.802	3.662	3.817	3,087,041	3.7682	4.27%
2018-05-09	0	4.680	4.670	4.680	4.640	4.700	239,000	1,118,440	4.6797	3.631	3.623	3.631	3.600	3.646	308,060	3.6306	0.00%
2018-05-08	0	4.680	4.680	4.710	4.550	4.730	1,415,042	6,603,874	4.6669	3.631	3.631	3.654	3.530	3.670	1,823,922	3.6207	2.86%
2018-05-07	0	4.550	4.550	4.560	4.550	4.650	361,000	1,646,340	4.5605	3.530	3.530	3.538	3.530	3.608	465,312	3.5381	-0.87%
2018-05-04	0	4.590	4.590	4.640	4.580	4.650	765,500	3,539,625	4.6239	3.561	3.561	3.600	3.553	3.608	986,693	3.5874	-1.50%
2018-05-03	0	4.660	4.640	4.660	4.550	4.660	293,032	1,341,344	4.5775	3.615	3.600	3.615	3.530	3.615	377,704	3.5513	0.87%
2018-05-02	0	4.620	4.620	4.630	4.570	4.740	724,000	3,356,590	4.6362	3.584	3.584	3.592	3.546	3.677	933,202	3.5969	-1.07%
2018-04-30	0	4.670	4.640	4.670	4.490	4.680	1,547,000	7,141,080	4.6161	3.623	3.600	3.623	3.483	3.631	1,994,009	3.5813	2.86%
2018-04-27	0	4.540	4.530	4.560	4.300	4.580	2,259,206	10,082,017	4.4626	3.522	3.514	3.538	3.336	3.553	2,912,009	3.4622	5.34%
2018-04-26	0	4.310	4.300	4.320	4.210	4.320	1,409,500	6,035,786	4.2822	3.344	3.336	3.352	3.266	3.352	1,816,778	3.3222	0.70%
2018-04-25	0	4.280	4.280	4.290	4.270	4.400	1,143,206	4,900,265	4.2864	3.321	3.321	3.328	3.313	3.414	1,473,538	3.3255	-2.51%
2018-04-24	0	4.390	4.380	4.400	4.350	4.430	1,138,000	4,990,890	4.3857	3.406	3.398	3.414	3.375	3.437	1,466,828	3.4025	-0.45%
2018-04-23	0	4.410	4.390	4.430	4.350	4.430	2,678,000	11,754,130	4.3891	3.421	3.406	3.437	3.375	3.437	3,451,815	3.4052	0.00%
2018-04-20	0	4.410	4.400	4.410	4.360	4.530	2,940,042	13,077,001	4.4479	3.421	3.414	3.421	3.383	3.514	3,789,574	3.4508	-2.22%
2018-04-19	0	4.510	4.500	4.520	4.320	4.590	2,218,772	9,906,747	4.4650	3.499	3.491	3.507	3.352	3.561	2,859,892	3.4640	3.92%
2018-04-18	0	4.340	4.340	4.360	4.320	4.720	4,450,500	19,839,160	4.4577	3.367	3.367	3.383	3.352	3.662	5,736,483	3.4584	-6.67%
2018-04-17	0	4.650	4.670	4.680	4.640	4.800	1,612,000	7,549,500	4.6833	3.608	3.623	3.631	3.600	3.724	2,077,791	3.6334	-3.33%
2018-04-16	0	4.810	4.800	4.820	4.760	4.840	1,167,000	5,590,560	4.7905	3.732	3.724	3.739	3.693	3.755	1,504,207	3.7166	-1.23%
2018-04-13	0	4.870	4.870	4.880	4.820	4.930	835,175	4,066,023	4.8685	3.778	3.778	3.786	3.739	3.825	1,076,501	3.7771	-0.61%
2018-04-12	0	4.900	4.870	4.910	4.810	4.940	851,000	4,162,400	4.8912	3.802	3.778	3.809	3.732	3.833	1,096,899	3.7947	-0.61%
2018-04-11	0	4.930	4.930	4.940	4.900	4.940	352,560	1,733,812	4.9178	3.825	3.825	3.833	3.802	3.833	454,433	3.8153	0.61%
2018-04-10	0	4.900	4.900	4.930	4.810	4.940	700,000	3,427,280	4.8961	3.802	3.802	3.825	3.732	3.833	902,267	3.7985	-0.20%
2018-04-09	0	4.910	4.860	4.910	4.710	4.970	1,577,500	7,671,460	4.8630	3.809	3.771	3.809	3.654	3.856	2,033,322	3.7729	3.59%
2018-04-06	0	4.740	4.740	4.750	4.710	4.970	1,743,500	8,314,050	4.7686	3.677	3.677	3.685	3.654	3.856	2,247,289	3.6996	-3.85%
2018-04-04	0	4.930	4.910	4.930	4.790	4.960	927,340	4,503,352	4.8562	3.825	3.809	3.825	3.716	3.848	1,195,297	3.7676	1.44%
2018-04-03	0	4.860	4.850	4.890	4.780	4.910	1,307,000	6,302,550	4.8221	3.771	3.763	3.794	3.708	3.809	1,684,661	3.7411	-1.82%
2018-03-29	0	4.950	4.930	4.980	4.880	5.020	990,000	4,898,980	4.9485	3.840	3.825	3.864	3.786	3.895	1,276,063	3.8391	0.00%
2018-03-28	0	4.950	4.920	4.950	4.890	5.100	2,156,528	10,697,909	4.9607	3.840	3.817	3.840	3.794	3.957	2,779,662	3.8486	-2.94%
2018-03-27	0	5.100	5.100	5.140	5.060	5.180	800,166	4,101,906	5.1263	3.957	3.957	3.988	3.926	4.019	1,031,376	3.9771	1.59%
2018-03-26	0	5.020	5.020	5.040	5.000	5.050	1,346,500	6,757,690	5.0187	3.895	3.895	3.910	3.879	3.918	1,735,574	3.8936	-0.79%
2018-03-23	0	5.060	5.060	5.070	5.040	5.140	1,637,898	8,318,083	5.0785	3.926	3.926	3.933	3.910	3.988	2,111,173	3.9400	-3.07%
2018-03-22	0	5.220	5.200	5.230	5.150	5.290	1,331,236	6,923,063	5.2005	4.050	4.034	4.058	3.995	4.104	1,715,900	4.0347	-0.19%
2018-03-21	0	5.230	5.210	5.230	5.190	5.300	1,201,234	6,284,458	5.2317	4.058	4.042	4.058	4.027	4.112	1,548,333	4.0589	-0.38%
2018-03-20	0	5.250	5.230	5.250	5.230	5.310	658,000	3,462,285	5.2618	4.073	4.058	4.073	4.058	4.120	848,131	4.0823	-1.32%
2018-03-19	0	5.320	5.310	5.320	5.310	5.470	797,952	4,282,129	5.3664	4.127	4.120	4.127	4.120	4.244	1,028,522	4.1634	-2.21%
2018-03-16	0	5.440	5.410	5.440	5.260	5.440	1,590,300	8,571,026	5.3896	4.220	4.197	4.220	4.081	4.220	2,049,821	4.1814	3.42%
2018-03-15	0	5.260	5.250	5.280	5.180	5.310	532,000	2,799,308	5.2619	4.081	4.073	4.096	4.019	4.120	685,723	4.0823	0.96%
2018-03-14	0	5.210	5.210	5.240	5.180	5.250	783,266	4,077,599	5.2059	4.042	4.042	4.065	4.019	4.073	1,009,593	4.0389	-1.33%
2018-03-13	0	5.280	5.280	5.300	5.270	5.330	180,060	952,423	5.2895	4.096	4.096	4.112	4.089	4.135	232,089	4.1037	-0.94%
2018-03-12	0	5.330	5.300	5.340	5.260	5.370	877,000	4,678,490	5.3347	4.135	4.112	4.143	4.081	4.166	1,130,411	4.1388	1.72%
2018-03-09	0	5.240	5.200	5.240	5.190	5.280	500,320	2,614,001	5.2247	4.065	4.034	4.065	4.027	4.096	644,889	4.0534	-0.76%
2018-03-08	0	5.280	5.280	5.290	5.250	5.320	798,052	4,217,071	5.2842	4.096	4.096	4.104	4.073	4.127	1,028,651	4.0996	0.57%
2018-03-07	0	5.250	5.240	5.250	5.220	5.350	662,000	3,484,930	5.2642	4.073	4.065	4.073	4.050	4.151	853,287	4.0841	-2.23%
2018-03-06	0	5.370	5.320	5.380	5.180	5.390	1,752,000	9,276,300	5.2947	4.166	4.127	4.174	4.019	4.182	2,258,245	4.1077	4.07%
2018-03-05	0	5.160	5.150	5.180	5.130	5.300	597,000	3,096,705	5.1871	4.003	3.995	4.019	3.980	4.112	769,505	4.0243	-2.82%
2018-03-02	0	5.310	5.280	5.300	5.080	5.330	1,563,000	8,147,880	5.2130	4.120	4.096	4.112	3.941	4.135	2,014,633	4.0444	3.11%
2018-03-01	0	5.150	5.150	5.160	5.090	5.180	1,747,000	8,951,485	5.1239	3.995	3.995	4.003	3.949	4.019	2,251,800	3.9753	0.59%
2018-02-28	0	5.120	5.120	5.150	5.050	5.180	4,062,000	20,762,515	5.1114	3.972	3.972	3.995	3.918	4.019	5,235,725	3.9655	-1.35%
2018-02-27	0	5.190	5.170	5.190	5.150	5.450	3,616,000	19,029,057	5.2625	4.027	4.011	4.027	3.995	4.228	4,660,852	4.0827	-3.17%
2018-02-26	0	5.360	5.360	5.380	5.320	5.550	2,408,000	12,995,705	5.3969	4.158	4.158	4.174	4.127	4.306	3,103,797	4.1870	-3.07%
2018-02-23	0	5.530	5.530	5.560	5.460	5.680	978,076	5,430,785	5.5525	4.290	4.290	4.314	4.236	4.407	1,260,693	4.3078	-1.25%
2018-02-22	0	5.600	5.600	5.620	5.580	5.720	1,170,764	6,617,988	5.6527	4.345	4.345	4.360	4.329	4.438	1,509,059	4.3855	-1.23%
2018-02-21	0	5.670	5.660	5.670	5.450	5.750	1,936,000	10,955,700	5.6589	4.399	4.391	4.399	4.228	4.461	2,495,412	4.3903	3.66%
2018-02-20	0	5.470	5.450	5.470	5.120	5.480	2,811,000	14,965,250	5.3238	4.244	4.228	4.244	3.972	4.252	3,623,245	4.1303	6.21%
2018-02-15	0	5.150	5.140	5.150	5.140	5.250	1,530,000	7,919,820	5.1764	3.995	3.988	3.995	3.988	4.073	1,972,097	4.0159	0.00%
2018-02-14	0	5.150	5.130	5.150	5.100	5.220	1,741,000	8,952,090	5.1419	3.995	3.980	3.995	3.957	4.050	2,244,066	3.9892	-0.96%
2018-02-13	0	5.200	5.180	5.200	5.080	5.300	4,604,000	23,981,430	5.2088	4.034	4.019	4.034	3.941	4.112	5,934,337	4.0411	1.56%
2018-02-12	0	5.120	5.120	5.140	5.110	5.430	3,610,120	18,755,291	5.1952	3.972	3.972	3.988	3.964	4.213	4,653,273	4.0306	-5.01%
2018-02-09	0	5.390	5.380	5.390	5.090	5.700	6,356,582	33,496,158	5.2695	4.182	4.174	4.182	3.949	4.422	8,193,332	4.0882	-7.86%
2018-02-08	0	5.850	5.840	5.850	5.660	5.850	1,444,000	8,321,780	5.7630	4.539	4.531	4.539	4.391	4.539	1,861,247	4.4711	3.91%
2018-02-07	0	5.630	5.580	5.670	5.520	5.950	3,734,914	21,341,471	5.7140	4.368	4.329	4.399	4.283	4.616	4,814,126	4.4331	-1.75%
2018-02-06	0	5.730	5.690	5.700	5.680	6.090	4,472,630	26,240,668	5.8669	4.445	4.414	4.422	4.407	4.725	5,765,007	4.5517	-8.03%
2018-02-05	0	6.230	6.230	6.250	6.070	6.280	1,356,358	8,384,383	6.1815	4.833	4.833	4.849	4.709	4.872	1,748,281	4.7958	-0.32%
2018-02-02	0	6.250	6.210	6.250	6.140	6.270	608,000	3,775,470	6.2097	4.849	4.818	4.849	4.764	4.864	783,683	4.8176	1.46%
2018-02-01	0	6.160	6.160	6.180	6.080	6.230	801,844	4,926,094	6.1435	4.779	4.779	4.795	4.717	4.833	1,033,539	4.7662	-0.65%
2018-01-31	0	6.200	6.170	6.200	6.030	6.200	1,487,000	9,069,380	6.0991	4.810	4.787	4.810	4.678	4.810	1,916,672	4.7318	0.16%
2018-01-30	0	6.190	6.180	6.190	6.170	6.260	1,123,858	6,975,834	6.2070	4.802	4.795	4.802	4.787	4.857	1,448,599	4.8156	-0.32%
2018-01-29	0	6.210	6.210	6.220	6.200	6.360	1,075,298	6,745,062	6.2727	4.818	4.818	4.826	4.810	4.934	1,386,008	4.8665	-2.20%
2018-01-26	0	6.350	6.350	6.430	6.330	6.480	822,132	5,268,395	6.4082	4.926	4.926	4.989	4.911	5.027	1,059,689	4.9716	-1.55%
2018-01-25	0	6.450	6.410	6.450	6.310	6.470	2,043,262	13,052,133	6.3879	5.004	4.973	5.004	4.895	5.020	2,633,668	4.9559	2.38%
2018-01-24	0	6.300	6.300	6.320	6.190	6.420	2,406,156	15,176,667	6.3074	4.888	4.888	4.903	4.802	4.981	3,101,421	4.8935	-2.17%
2018-01-23	0	6.440	6.420	6.450	6.390	6.830	4,754,084	30,910,451	6.5019	4.996	4.981	5.004	4.958	5.299	6,127,788	5.0443	-4.87%
2018-01-22	0	6.770	6.720	6.770	6.620	7.080	3,105,804	21,185,263	6.8212	5.252	5.214	5.252	5.136	5.493	4,003,234	5.2920	1.04%
2018-01-19	0	6.700	6.690	6.700	6.680	7.090	3,983,798	27,158,616	6.8173	5.198	5.190	5.198	5.183	5.501	5,134,926	5.2890	-4.15%
2018-01-18	0	6.990	6.990	7.000	6.330	7.140	6,831,577	46,756,653	6.8442	5.423	5.423	5.431	4.911	5.539	8,805,578	5.3099	9.91%
2018-01-17	0	6.360	6.360	6.370	6.320	6.380	898,000	5,695,400	6.3423	4.934	4.934	4.942	4.903	4.950	1,157,479	4.9205	-0.16%
2018-01-16	0	6.370	6.350	6.370	6.300	6.400	798,088	5,075,436	6.3595	4.942	4.926	4.942	4.888	4.965	1,028,697	4.9338	0.63%
2018-01-15	0	6.330	6.340	6.350	6.260	6.470	3,731,494	23,809,711	6.3807	4.911	4.919	4.926	4.857	5.020	4,809,718	4.9503	2.76%
2018-01-12	0	6.160	6.170	6.190	6.150	6.190	499,612	3,079,950	6.1647	4.779	4.787	4.802	4.771	4.802	643,976	4.7827	-0.48%
2018-01-11	0	6.190	6.160	6.190	6.120	6.190	504,872	3,109,194	6.1584	4.802	4.779	4.802	4.748	4.802	650,756	4.7778	0.16%
2018-01-10	0	6.180	6.170	6.180	6.160	6.220	470,498	2,908,120	6.1809	4.795	4.787	4.795	4.779	4.826	606,450	4.7953	-0.16%
2018-01-09	0	6.190	6.190	6.200	6.120	6.240	1,332,480	8,231,005	6.1772	4.802	4.802	4.810	4.748	4.841	1,717,503	4.7924	1.31%
2018-01-08	0	6.110	6.110	6.120	6.050	6.170	798,454	4,878,955	6.1105	4.740	4.740	4.748	4.694	4.787	1,029,169	4.7407	0.83%
2018-01-05	0	6.060	6.050	6.070	6.030	6.120	478,000	2,901,530	6.0701	4.701	4.694	4.709	4.678	4.748	616,119	4.7094	-0.82%
2018-01-04	0	6.110	6.080	6.120	6.000	6.240	1,508,542	9,194,947	6.0953	4.740	4.717	4.748	4.655	4.841	1,944,439	4.7288	-2.08%
2018-01-03	0	6.240	6.230	6.240	5.920	6.280	2,312,500	14,091,320	6.0935	4.841	4.833	4.841	4.593	4.872	2,980,702	4.7275	4.52%
2018-01-02	0	5.970	5.950	5.980	5.910	6.000	720,206	4,300,809	5.9716	4.632	4.616	4.639	4.585	4.655	928,311	4.6329	0.51%
2017-12-29	0	5.940	5.900	5.940	5.890	5.990	612,436	3,626,848	5.9220	4.608	4.577	4.608	4.570	4.647	789,401	4.5944	-0.50%
2017-12-28	0	5.970	5.970	5.980	5.930	6.000	393,000	2,352,060	5.9849	4.632	4.632	4.639	4.601	4.655	506,558	4.6432	0.51%
2017-12-27	0	5.940	5.930	5.940	5.930	6.020	235,000	1,402,140	5.9666	4.608	4.601	4.608	4.601	4.670	302,904	4.6290	-0.34%
2017-12-22	0	5.960	5.960	5.980	5.920	6.000	350,602	2,086,851	5.9522	4.624	4.624	4.639	4.593	4.655	451,909	4.6179	0.85%
2017-12-21	0	5.910	5.880	5.910	5.860	5.940	787,000	4,652,150	5.9112	4.585	4.562	4.585	4.546	4.608	1,014,406	4.5861	0.00%
2017-12-20	0	5.910	5.880	5.920	5.860	5.920	288,065	1,696,590	5.8896	4.585	4.562	4.593	4.546	4.593	371,302	4.5693	0.85%
2017-12-19	0	5.860	5.860	5.900	5.850	5.930	534,000	3,142,910	5.8856	4.546	4.546	4.577	4.539	4.601	688,301	4.5662	-0.51%
2017-12-18	0	5.890	5.850	5.890	5.840	5.940	500,000	2,952,220	5.9044	4.570	4.539	4.570	4.531	4.608	644,476	4.5808	0.86%
2017-12-15	0	5.840	5.840	5.860	5.820	5.950	759,000	4,462,170	5.8790	4.531	4.531	4.546	4.515	4.616	978,315	4.5611	-1.02%
2017-12-14	0	5.900	5.900	5.920	5.890	5.940	337,350	1,996,065	5.9169	4.577	4.577	4.593	4.570	4.608	434,828	4.5905	-0.51%
2017-12-13	0	5.930	5.930	5.940	5.900	5.980	442,000	2,620,710	5.9292	4.601	4.601	4.608	4.577	4.639	569,717	4.6000	-0.17%
2017-12-12	0	5.940	5.930	5.980	5.920	6.060	666,078	3,982,151	5.9785	4.608	4.601	4.639	4.593	4.701	858,543	4.6383	-1.66%
2017-12-11	0	6.040	6.040	6.050	5.900	6.140	1,430,226	8,639,940	6.0410	4.686	4.686	4.694	4.577	4.764	1,843,493	4.6867	2.72%
2017-12-08	0	5.880	5.880	5.890	5.850	5.900	344,574	2,026,406	5.8809	4.562	4.562	4.570	4.539	4.577	444,139	4.5625	0.86%
2017-12-07	0	5.830	5.820	5.850	5.750	5.940	1,137,468	6,641,228	5.8386	4.523	4.515	4.539	4.461	4.608	1,466,142	4.5297	0.52%
2017-12-06	0	5.800	5.760	5.800	5.680	5.890	1,547,706	8,944,244	5.7790	4.500	4.469	4.500	4.407	4.570	1,994,919	4.4835	-0.85%
2017-12-05	0	5.850	5.850	5.880	5.840	5.910	347,000	2,035,210	5.8652	4.539	4.539	4.562	4.531	4.585	447,266	4.5503	-1.85%
2017-12-04	0	5.960	5.920	5.960	5.860	5.980	392,978	2,336,018	5.9444	4.624	4.593	4.624	4.546	4.639	506,530	4.6118	1.19%
2017-12-01	0	5.890	5.880	5.900	5.860	5.980	406,440	2,389,783	5.8798	4.570	4.562	4.577	4.546	4.639	523,882	4.5617	-0.51%
2017-11-30	0	5.920	5.850	6.010	5.700	6.030	2,238,467	13,019,900	5.8164	4.593	4.539	4.663	4.422	4.678	2,885,277	4.5125	1.54%
2017-11-29	0	5.830	5.810	5.830	5.810	5.900	1,203,122	7,018,683	5.8337	4.523	4.508	4.523	4.508	4.577	1,550,767	4.5259	-0.85%
2017-11-28	0	5.880	5.860	5.880	5.840	5.940	1,408,000	8,274,470	5.8768	4.562	4.546	4.562	4.531	4.608	1,814,845	4.5593	-1.51%
2017-11-27	0	5.970	5.950	5.970	5.860	5.990	1,255,694	7,443,836	5.9281	4.632	4.616	4.632	4.546	4.647	1,618,530	4.5991	1.02%
2017-11-24	0	5.910	5.910	5.930	5.910	5.980	704,174	4,172,276	5.9251	4.585	4.585	4.601	4.585	4.639	907,647	4.5968	-0.84%
2017-11-23	0	5.960	5.920	5.960	5.910	6.030	781,000	4,659,390	5.9659	4.624	4.593	4.624	4.585	4.678	1,006,672	4.6285	-0.33%
2017-11-22	0	5.980	5.960	5.980	5.960	6.160	2,081,735	12,528,950	6.0185	4.639	4.624	4.639	4.624	4.779	2,683,257	4.6693	-2.45%
2017-11-21	0	6.130	6.090	6.130	6.070	6.200	975,022	5,990,476	6.1439	4.756	4.725	4.756	4.709	4.810	1,256,757	4.7666	-0.81%
2017-11-20	0	6.180	6.170	6.180	5.900	6.200	2,088,536	12,707,611	6.0845	4.795	4.787	4.795	4.577	4.810	2,692,024	4.7205	4.22%
2017-11-17	0	5.930	5.910	5.930	5.900	5.970	1,034,054	6,126,257	5.9245	4.601	4.585	4.601	4.577	4.632	1,332,846	4.5964	-0.17%
2017-11-16	0	5.940	5.940	5.950	5.900	5.970	824,231	4,879,562	5.9201	4.608	4.608	4.616	4.577	4.632	1,062,395	4.5930	-0.50%
2017-11-15	0	5.970	5.940	5.970	5.900	5.990	753,898	4,481,102	5.9439	4.632	4.608	4.632	4.577	4.647	971,739	4.6114	1.02%
2017-11-14	0	5.910	5.900	5.920	5.900	6.050	1,925,426	11,475,149	5.9598	4.585	4.577	4.593	4.577	4.694	2,481,783	4.6238	-1.66%
2017-11-13	0	6.010	6.010	6.020	6.000	6.100	1,569,000	9,433,830	6.0126	4.663	4.663	4.670	4.655	4.733	2,022,366	4.6647	-2.12%
2017-11-10	0	6.140	6.100	6.150	6.010	6.200	1,679,532	10,253,752	6.1051	4.764	4.733	4.771	4.663	4.810	2,164,837	4.7365	1.99%
2017-11-09	0	6.020	6.020	6.030	6.010	6.250	2,064,376	12,573,422	6.0907	4.670	4.670	4.678	4.663	4.849	2,660,882	4.7253	-3.06%
2017-11-08	0	6.210	6.210	6.220	5.760	6.290	5,488,670	33,697,378	6.1394	4.818	4.818	4.826	4.469	4.880	7,074,634	4.7631	6.70%
2017-11-07	0	5.820	5.810	5.850	5.490	5.870	3,404,000	19,254,440	5.6564	4.515	4.508	4.539	4.259	4.554	4,387,594	4.3884	6.01%
2017-11-06	0	5.490	5.460	5.490	5.380	5.500	1,183,578	6,436,333	5.4380	4.259	4.236	4.259	4.174	4.267	1,525,576	4.2190	1.29%
2017-11-03	0	5.420	5.420	5.430	5.370	5.460	1,203,000	6,515,340	5.4159	4.205	4.205	4.213	4.166	4.236	1,550,610	4.2018	1.12%
2017-11-02	0	5.360	5.360	5.370	5.350	5.380	982,913	5,267,484	5.3591	4.158	4.158	4.166	4.151	4.174	1,266,928	4.1577	1.07%
2017-11-01	0	5.440	5.440	5.450	5.380	5.450	630,398	3,427,424	5.4369	4.114	4.114	4.122	4.069	4.122	833,545	4.1119	1.12%
2017-10-31	0	5.380	5.380	5.400	5.380	5.420	601,627	3,249,452	5.4011	4.069	4.069	4.084	4.069	4.099	795,502	4.0848	0.00%
2017-10-30	0	5.380	5.390	5.400	5.380	5.410	392,060	2,112,501	5.3882	4.069	4.076	4.084	4.069	4.092	518,402	4.0750	-0.19%
2017-10-27	0	5.390	5.390	5.400	5.350	5.450	681,610	3,677,051	5.3947	4.076	4.076	4.084	4.046	4.122	901,260	4.0799	-0.19%
2017-10-26	0	5.400	5.400	5.410	5.350	5.410	279,000	1,502,850	5.3866	4.084	4.084	4.092	4.046	4.092	368,908	4.0738	0.19%
2017-10-25	0	5.390	5.390	5.410	5.340	5.420	992,284	5,341,919	5.3835	4.076	4.076	4.092	4.039	4.099	1,312,049	4.0714	0.75%
2017-10-24	0	5.350	5.340	5.350	5.320	5.350	450,000	2,405,470	5.3455	4.046	4.039	4.046	4.023	4.046	595,013	4.0427	0.56%
2017-10-23	0	5.320	5.320	5.350	5.300	5.370	1,027,754	5,487,677	5.3395	4.023	4.023	4.046	4.008	4.061	1,358,950	4.0382	-0.37%
2017-10-20	0	5.340	5.340	5.350	5.270	5.370	532,000	2,839,075	5.3366	4.039	4.039	4.046	3.986	4.061	703,438	4.0360	0.75%
2017-10-19	0	5.300	5.270	5.300	5.210	5.490	1,001,000	5,355,295	5.3499	4.008	3.986	4.008	3.940	4.152	1,323,574	4.0461	-2.03%
2017-10-18	0	5.410	5.390	5.410	5.360	5.500	1,225,000	6,670,440	5.4453	4.092	4.076	4.092	4.054	4.160	1,619,758	4.1182	0.19%
2017-10-17	0	5.400	5.380	5.400	5.260	5.400	1,561,716	8,346,793	5.3446	4.084	4.069	4.084	3.978	4.084	2,064,982	4.0421	2.47%
2017-10-16	0	5.270	5.260	5.280	5.260	5.300	522,010	2,755,172	5.2780	3.986	3.978	3.993	3.978	4.008	690,229	3.9917	-0.57%
2017-10-13	0	5.300	5.270	5.300	5.220	5.300	567,000	2,992,630	5.2780	4.008	3.986	4.008	3.948	4.008	749,717	3.9917	0.38%
2017-10-12	0	5.280	5.270	5.280	5.210	5.280	362,058	1,895,669	5.2358	3.993	3.986	3.993	3.940	3.993	478,732	3.9598	1.54%
2017-10-11	0	5.200	5.200	5.240	5.150	5.260	1,618,298	8,430,342	5.2094	3.933	3.933	3.963	3.895	3.978	2,139,797	3.9398	0.00%
2017-10-10	0	5.200	5.200	5.230	5.180	5.260	1,271,000	6,634,755	5.2201	3.933	3.933	3.955	3.918	3.978	1,680,582	3.9479	-0.57%
2017-10-09	0	5.230	5.220	5.280	5.220	5.290	622,070	3,264,819	5.2483	3.955	3.948	3.993	3.948	4.001	822,533	3.9692	-1.32%
2017-10-06	0	5.300	5.300	5.310	5.240	5.350	952,488	5,042,517	5.2940	4.008	4.008	4.016	3.963	4.046	1,259,429	4.0038	0.38%
2017-10-04	0	5.280	5.240	5.280	5.240	5.310	436,000	2,296,210	5.2665	3.993	3.963	3.993	3.963	4.016	576,502	3.9830	0.57%
2017-10-03	0	5.250	5.240	5.250	5.230	5.350	812,046	4,305,158	5.3016	3.970	3.963	3.970	3.955	4.046	1,073,729	4.0095	-0.57%
2017-09-29	0	5.280	5.280	5.330	5.200	5.380	1,349,000	7,165,100	5.3114	3.993	3.993	4.031	3.933	4.069	1,783,718	4.0169	1.54%
2017-09-28	0	5.200	5.200	5.210	5.180	5.270	673,194	3,507,791	5.2107	3.933	3.933	3.940	3.918	3.986	890,132	3.9408	0.19%
2017-09-27	0	5.190	5.190	5.220	5.160	5.330	754,000	3,924,070	5.2043	3.925	3.925	3.948	3.902	4.031	996,978	3.9360	-1.14%
2017-09-26	0	5.250	5.250	5.260	5.110	5.270	1,103,206	5,766,659	5.2272	3.970	3.970	3.978	3.865	3.986	1,458,716	3.9532	1.55%
2017-09-25	0	5.170	5.160	5.180	5.160	5.460	2,358,028	12,446,918	5.2785	3.910	3.902	3.918	3.902	4.129	3,117,907	3.9921	-4.61%
2017-09-22	0	5.420	5.400	5.440	5.400	5.540	2,882,642	15,791,374	5.4781	4.099	4.084	4.114	4.084	4.190	3,811,579	4.1430	-1.99%
2017-09-21	0	5.530	5.520	5.530	5.460	5.560	2,797,396	15,440,446	5.5196	4.182	4.175	4.182	4.129	4.205	3,698,862	4.1744	0.36%
2017-09-20	0	5.510	5.510	5.520	5.300	5.550	10,782,406	58,814,276	5.4547	4.167	4.167	4.175	4.008	4.197	14,257,055	4.1253	9.98%
2017-09-19	0	5.010	5.000	5.010	4.890	5.030	1,069,002	5,320,570	4.9771	3.789	3.781	3.789	3.698	3.804	1,413,490	3.7641	1.01%
2017-09-18	0	4.960	4.940	4.960	4.860	4.970	1,868,642	9,229,803	4.9393	3.751	3.736	3.751	3.676	3.759	2,470,815	3.7355	1.64%
2017-09-15	0	4.880	4.880	4.900	4.870	4.950	974,344	4,768,094	4.8936	3.691	3.691	3.706	3.683	3.744	1,288,328	3.7010	-0.61%
2017-09-14	0	4.910	4.900	4.930	4.890	4.940	470,004	2,305,334	4.9049	3.713	3.706	3.728	3.698	3.736	621,464	3.7095	-1.01%
2017-09-13	0	4.960	4.930	4.960	4.920	4.970	293,210	1,450,989	4.9486	3.751	3.728	3.751	3.721	3.759	387,697	3.7426	0.40%
2017-09-12	0	4.940	4.920	4.950	4.920	4.970	286,000	1,412,010	4.9371	3.736	3.721	3.744	3.721	3.759	378,164	3.7339	-0.60%
2017-09-11	0	4.970	4.940	4.980	4.920	4.980	372,052	1,846,085	4.9619	3.759	3.736	3.766	3.721	3.766	491,946	3.7526	-0.20%
2017-09-08	0	4.980	4.930	4.980	4.880	4.990	728,452	3,589,342	4.9274	3.766	3.728	3.766	3.691	3.774	963,197	3.7265	1.01%
2017-09-07	0	4.930	4.900	4.950	4.900	5.030	1,420,000	7,009,920	4.9366	3.728	3.706	3.744	3.706	3.804	1,877,598	3.7335	-2.18%
2017-09-06	0	5.040	5.030	5.040	4.950	5.150	1,553,900	7,816,902	5.0305	3.812	3.804	3.812	3.744	3.895	2,054,647	3.8045	-1.56%
2017-09-05	0	5.120	5.110	5.140	4.950	5.150	2,677,174	13,506,728	5.0451	3.872	3.865	3.887	3.744	3.895	3,539,898	3.8156	3.64%
2017-09-04	0	4.940	4.940	4.950	4.830	4.970	1,684,000	8,272,350	4.9123	3.736	3.736	3.744	3.653	3.759	2,226,672	3.7151	1.86%
2017-09-01	0	4.850	4.840	4.860	4.810	4.860	1,189,856	5,745,399	4.8287	3.668	3.660	3.676	3.638	3.676	1,573,289	3.6518	0.62%
2017-08-31	0	4.820	4.820	4.850	4.780	4.900	1,228,500	5,914,720	4.8146	3.645	3.645	3.668	3.615	3.706	1,624,386	3.6412	-0.82%
2017-08-30	0	4.860	4.840	4.880	4.810	4.900	856,000	4,155,280	4.8543	3.676	3.660	3.691	3.638	3.706	1,131,848	3.6712	0.62%
2017-08-29	0	4.830	4.820	4.840	4.800	4.880	482,000	2,329,290	4.8326	3.653	3.645	3.660	3.630	3.691	637,325	3.6548	-0.41%
2017-08-28	0	4.850	4.830	4.860	4.840	4.930	640,286	3,115,334	4.8655	3.668	3.653	3.676	3.660	3.728	846,619	3.6797	-1.42%
2017-08-25	0	4.920	4.910	4.930	4.810	4.930	1,636,190	7,946,957	4.8570	3.721	3.713	3.728	3.638	3.728	2,163,455	3.6733	1.03%
2017-08-24	0	4.870	4.860	4.870	4.780	4.980	2,025,500	9,843,025	4.8596	3.683	3.676	3.683	3.615	3.766	2,678,221	3.6752	-1.42%
2017-08-22	0	4.940	4.930	4.940	4.900	4.980	723,014	3,567,768	4.9346	3.736	3.728	3.736	3.706	3.766	956,007	3.7319	-0.40%
2017-08-21	0	4.960	4.950	4.970	4.950	5.000	165,000	818,670	4.9616	3.751	3.744	3.759	3.744	3.781	218,172	3.7524	0.20%
2017-08-18	0	4.950	4.960	4.980	4.910	4.980	640,000	3,164,930	4.9452	3.744	3.751	3.766	3.713	3.766	846,241	3.7400	-1.39%
2017-08-17	0	5.020	5.000	5.020	4.950	5.030	966,680	4,820,209	4.9864	3.797	3.781	3.797	3.744	3.804	1,278,194	3.7711	1.41%
2017-08-16	0	4.950	4.930	4.970	4.900	5.010	1,084,188	5,357,276	4.9413	3.744	3.728	3.759	3.706	3.789	1,433,570	3.7370	-1.59%
2017-08-15	0	5.030	5.010	5.030	4.970	5.060	634,500	3,187,145	5.0231	3.804	3.789	3.804	3.759	3.827	838,969	3.7989	1.41%
2017-08-14	0	4.960	4.950	4.960	4.930	4.980	540,720	2,682,619	4.9612	3.751	3.744	3.751	3.728	3.766	714,968	3.7521	0.81%
2017-08-11	0	4.920	4.910	4.920	4.890	4.970	1,312,174	6,459,511	4.9228	3.721	3.713	3.721	3.698	3.759	1,735,024	3.7230	-1.80%
2017-08-10	0	5.010	5.010	5.020	4.990	5.100	727,500	3,651,499	5.0192	3.789	3.789	3.797	3.774	3.857	961,938	3.7960	-1.76%
2017-08-09	0	5.100	5.070	5.100	5.020	5.100	464,000	2,352,830	5.0708	3.857	3.834	3.857	3.797	3.857	613,525	3.8349	0.79%
2017-08-08	0	5.060	5.040	5.050	5.030	5.100	313,114	1,583,490	5.0572	3.827	3.812	3.819	3.804	3.857	414,016	3.8247	0.00%
2017-08-07	0	5.060	5.040	5.080	5.030	5.110	714,000	3,613,935	5.0615	3.827	3.812	3.842	3.804	3.865	944,088	3.8280	-0.59%
2017-08-04	0	5.090	5.090	5.110	5.080	5.150	888,248	4,530,304	5.1003	3.849	3.849	3.865	3.842	3.895	1,174,487	3.8573	-1.74%
2017-08-03	0	5.180	5.170	5.180	5.130	5.180	531,000	2,739,690	5.1595	3.918	3.910	3.918	3.880	3.918	702,116	3.9020	0.00%
2017-08-02	0	5.180	5.180	5.190	5.150	5.190	290,000	1,499,270	5.1699	3.918	3.918	3.925	3.895	3.925	383,453	3.9099	0.39%
2017-08-01	0	5.160	5.140	5.160	5.110	5.200	922,500	4,739,305	5.1375	3.902	3.887	3.902	3.865	3.933	1,219,777	3.8854	-0.58%
2017-07-31	0	5.190	5.150	5.190	5.150	5.230	644,070	3,339,739	5.1854	3.925	3.895	3.925	3.895	3.955	851,623	3.9216	-1.14%
2017-07-28	0	5.250	5.220	5.250	5.220	5.270	668,000	3,502,630	5.2435	3.970	3.948	3.970	3.948	3.986	883,264	3.9656	0.38%
2017-07-27	0	5.230	5.220	5.250	5.210	5.290	406,204	2,129,891	5.2434	3.955	3.948	3.970	3.940	4.001	537,104	3.9655	-0.76%
2017-07-26	0	5.270	5.270	5.280	5.220	5.290	1,131,000	5,952,200	5.2628	3.986	3.986	3.993	3.948	4.001	1,495,467	3.9802	1.35%
2017-07-25	0	5.200	5.150	5.200	5.150	5.210	454,000	2,347,150	5.1699	3.933	3.895	3.933	3.895	3.940	600,302	3.9099	-0.38%
2017-07-24	0	5.220	5.220	5.230	5.120	5.250	1,297,300	6,729,700	5.1875	3.948	3.948	3.955	3.872	3.970	1,715,357	3.9232	1.16%
2017-07-21	0	5.160	5.160	5.170	5.120	5.170	1,332,527	6,865,789	5.1525	3.902	3.902	3.910	3.872	3.910	1,761,936	3.8967	0.58%
2017-07-20	0	5.130	5.130	5.160	5.090	5.190	496,592	2,547,974	5.1309	3.880	3.880	3.902	3.849	3.925	656,620	3.8804	-0.77%
2017-07-19	0	5.170	5.160	5.170	5.080	5.190	836,142	4,301,198	5.1441	3.910	3.902	3.910	3.842	3.925	1,105,590	3.8904	0.98%
2017-07-18	0	5.120	5.110	5.130	5.010	5.130	647,082	3,285,933	5.0781	3.872	3.865	3.880	3.789	3.880	855,605	3.8405	1.99%
2017-07-17	0	5.020	5.010	5.020	5.010	5.060	531,508	2,672,962	5.0290	3.797	3.789	3.797	3.789	3.827	702,787	3.8034	0.00%
2017-07-14	0	5.020	5.020	5.030	5.010	5.150	523,406	2,659,273	5.0807	3.797	3.797	3.804	3.789	3.895	692,075	3.8425	-1.76%
2017-07-13	0	5.110	5.110	5.120	5.100	5.140	365,052	1,868,913	5.1196	3.865	3.865	3.872	3.857	3.887	482,691	3.8719	-0.20%
2017-07-12	0	5.120	5.090	5.130	5.090	5.150	1,187,500	6,074,435	5.1153	3.872	3.849	3.880	3.849	3.895	1,570,174	3.8686	-0.19%
2017-07-11	0	5.130	5.120	5.130	5.060	5.140	1,398,174	7,151,935	5.1152	3.880	3.872	3.880	3.827	3.887	1,848,738	3.8685	0.98%
2017-07-10	0	5.080	5.080	5.100	5.040	5.130	914,000	4,645,900	5.0830	3.842	3.842	3.857	3.812	3.880	1,208,538	3.8442	0.00%
2017-07-07	0	5.080	5.060	5.090	4.940	5.120	1,422,000	7,200,350	5.0635	3.842	3.827	3.849	3.736	3.872	1,880,242	3.8295	2.01%
2017-07-06	0	4.980	4.980	4.990	4.900	5.020	1,141,000	5,674,140	4.9730	3.766	3.766	3.774	3.706	3.797	1,508,689	3.7610	1.22%
2017-07-05	0	4.920	4.920	4.930	4.720	4.950	1,415,000	6,843,880	4.8367	3.721	3.721	3.728	3.570	3.744	1,870,986	3.6579	2.71%
2017-07-04	0	4.790	4.780	4.790	4.710	4.850	1,524,790	7,235,823	4.7455	3.623	3.615	3.623	3.562	3.668	2,016,156	3.5889	-1.24%
2017-07-03	0	4.850	4.840	4.850	4.700	4.930	3,193,658	15,321,277	4.7974	3.668	3.660	3.668	3.555	3.728	4,222,820	3.6282	-1.62%
2017-06-30	0	4.930	4.920	4.960	4.920	5.120	1,615,000	8,059,710	4.9905	3.728	3.721	3.751	3.721	3.872	2,135,437	3.7743	-2.76%
2017-06-29	0	5.070	5.060	5.070	5.040	5.150	1,383,500	7,019,060	5.0734	3.834	3.827	3.834	3.812	3.895	1,829,335	3.8369	-0.20%
2017-06-28	0	5.080	5.070	5.080	5.050	5.230	2,011,157	10,228,827	5.0860	3.842	3.834	3.842	3.819	3.955	2,659,256	3.8465	-2.87%
2017-06-27	0	5.230	5.210	5.230	5.160	5.300	1,008,000	5,255,500	5.2138	3.955	3.940	3.955	3.902	4.008	1,332,830	3.9431	-0.95%
2017-06-26	0	5.280	5.280	5.290	5.190	5.300	1,488,000	7,841,360	5.2697	3.993	3.993	4.001	3.925	4.008	1,967,511	3.9854	1.73%
2017-06-23	0	5.190	5.190	5.210	5.090	5.220	656,132	3,390,409	5.1673	3.925	3.925	3.940	3.849	3.948	867,572	3.9079	1.37%
2017-06-22	0	5.120	5.120	5.140	5.100	5.200	509,000	2,617,220	5.1419	3.872	3.872	3.887	3.857	3.933	673,026	3.8887	0.00%
2017-06-21	0	5.120	5.090	5.120	5.040	5.170	636,000	3,251,890	5.1130	3.872	3.849	3.872	3.812	3.910	840,952	3.8669	1.19%
2017-06-20	0	5.060	5.070	5.090	5.060	5.120	664,900	3,384,448	5.0902	3.827	3.834	3.849	3.827	3.872	879,165	3.8496	-0.20%
2017-06-19	0	5.070	5.060	5.070	5.000	5.140	1,650,278	8,327,476	5.0461	3.834	3.827	3.834	3.781	3.887	2,182,083	3.8163	0.20%
2017-06-16	0	5.060	5.060	5.100	5.030	5.280	2,302,781	11,884,268	5.1608	3.827	3.827	3.857	3.804	3.993	3,044,856	3.9031	-1.75%
2017-06-15	0	5.150	5.140	5.150	4.960	5.190	2,401,158	12,266,639	5.1086	3.895	3.887	3.895	3.751	3.925	3,174,935	3.8636	3.00%
2017-06-14	0	5.000	5.000	5.020	4.980	5.030	688,084	3,443,905	5.0051	3.781	3.781	3.797	3.766	3.804	909,820	3.7853	-0.40%
2017-06-13	0	5.020	5.010	5.030	5.000	5.060	1,848,621	9,291,404	5.0261	3.797	3.789	3.804	3.781	3.827	2,444,342	3.8012	-0.79%
2017-06-12	0	5.060	5.050	5.060	4.930	5.080	2,005,948	10,000,576	4.9855	3.827	3.819	3.827	3.728	3.842	2,652,368	3.7704	0.80%
2017-06-09	0	5.020	5.020	5.030	4.950	5.060	3,101,646	15,526,007	5.0057	3.797	3.797	3.804	3.744	3.827	4,101,157	3.7858	1.41%
2017-06-08	0	4.950	4.950	4.960	4.870	4.960	1,067,500	5,252,070	4.9200	3.744	3.744	3.751	3.683	3.751	1,411,504	3.7209	1.02%
2017-06-07	0	4.900	4.890	4.900	4.780	4.900	1,999,762	9,689,308	4.8452	3.706	3.698	3.706	3.615	3.706	2,644,189	3.6644	2.51%
2017-06-06	0	4.780	4.780	4.790	4.720	4.790	378,232	1,796,646	4.7501	3.615	3.615	3.623	3.570	3.623	500,118	3.5924	0.00%
2017-06-05	0	4.780	4.770	4.790	4.720	4.810	421,114	2,007,065	4.7661	3.615	3.607	3.623	3.570	3.638	556,819	3.6045	0.42%
2017-06-02	0	4.760	4.750	4.780	4.700	4.770	410,596	1,942,624	4.7312	3.600	3.592	3.615	3.555	3.607	542,911	3.5782	0.85%
2017-06-01	0	4.720	4.720	4.740	4.720	4.790	351,953	1,676,442	4.7633	3.570	3.570	3.585	3.570	3.623	465,370	3.6024	-1.46%
2017-05-31	0	4.790	4.750	4.800	4.630	4.800	1,074,289	5,091,985	4.7399	3.623	3.592	3.630	3.502	3.630	1,420,481	3.5847	2.35%
2017-05-29	0	4.680	4.670	4.690	4.640	4.700	1,227,239	5,750,186	4.6855	3.539	3.532	3.547	3.509	3.555	1,622,719	3.5436	-0.21%
2017-05-26	0	4.690	4.680	4.690	4.620	4.690	341,501	1,595,554	4.6722	3.547	3.539	3.547	3.494	3.547	451,550	3.5335	1.52%
2017-05-25	0	4.620	4.620	4.650	4.610	4.700	605,000	2,812,730	4.6491	3.494	3.494	3.517	3.486	3.555	799,962	3.5161	-1.70%
2017-05-24	0	4.700	4.700	4.710	4.620	4.710	582,260	2,721,674	4.6743	3.555	3.555	3.562	3.494	3.562	769,894	3.5351	1.51%
2017-05-23	0	4.630	4.590	4.630	4.580	4.680	529,108	2,445,213	4.6214	3.502	3.471	3.502	3.464	3.539	699,614	3.4951	0.22%
2017-05-22	0	4.620	4.620	4.650	4.560	4.680	808,000	3,737,190	4.6252	3.494	3.494	3.517	3.449	3.539	1,068,379	3.4980	0.00%
2017-05-19	0	4.620	4.590	4.630	4.580	4.690	1,382,000	6,394,180	4.6268	3.494	3.471	3.502	3.464	3.547	1,827,352	3.4992	0.43%
2017-05-18	0	4.600	4.580	4.600	4.550	4.800	3,395,395	15,832,690	4.6630	3.479	3.464	3.479	3.441	3.630	4,489,567	3.5266	-4.17%
2017-05-17	0	4.800	4.770	4.800	4.700	4.800	1,128,298	5,377,941	4.7664	3.630	3.607	3.630	3.555	3.630	1,491,894	3.6048	2.56%
2017-05-16	0	4.680	4.680	4.690	4.650	4.770	1,052,000	4,936,065	4.6921	3.539	3.539	3.547	3.517	3.607	1,391,009	3.5486	-1.06%
2017-05-15	0	4.730	4.730	4.760	4.680	4.770	1,574,130	7,431,333	4.7209	3.577	3.577	3.600	3.539	3.607	2,081,396	3.5704	1.07%
2017-05-12	0	4.680	4.650	4.680	4.580	4.690	1,542,188	7,161,304	4.6436	3.539	3.517	3.539	3.464	3.547	2,039,161	3.5119	1.74%
2017-05-11	0	4.600	4.600	4.610	4.480	4.620	2,389,206	10,925,514	4.5729	3.479	3.479	3.486	3.388	3.494	3,159,132	3.4584	2.00%
2017-05-10	0	4.510	4.470	4.510	4.470	4.560	984,400	4,457,460	4.5281	3.411	3.381	3.411	3.381	3.449	1,301,625	3.4245	-0.44%
2017-05-09	0	4.530	4.520	4.540	4.480	4.570	888,360	4,003,042	4.5061	3.426	3.418	3.434	3.388	3.456	1,174,636	3.4079	-0.44%
2017-05-08	0	4.550	4.530	4.550	4.380	4.590	1,736,000	7,820,680	4.5050	3.441	3.426	3.441	3.313	3.471	2,295,429	3.4071	2.48%
2017-05-05	0	4.440	4.430	4.450	4.340	4.460	669,810	2,948,048	4.4013	3.358	3.350	3.365	3.282	3.373	885,657	3.3287	0.91%
2017-05-04	0	4.400	4.380	4.400	4.360	4.460	666,444	2,933,674	4.4020	3.328	3.313	3.328	3.297	3.373	881,207	3.3292	-0.68%
2017-05-02	0	4.430	4.410	4.450	4.340	4.530	2,391,428	10,641,204	4.4497	3.350	3.335	3.365	3.282	3.426	3,162,070	3.3653	1.61%
2017-04-28	0	4.360	4.350	4.370	4.150	4.420	2,266,806	9,817,874	4.3311	3.297	3.290	3.305	3.139	3.343	2,997,288	3.2756	5.06%
2017-04-27	0	4.150	4.150	4.160	4.130	4.160	208,092	863,446	4.1493	3.139	3.139	3.146	3.123	3.146	275,150	3.1381	-0.24%
2017-04-26	0	4.160	4.140	4.180	4.140	4.190	371,296	1,548,434	4.1703	3.146	3.131	3.161	3.131	3.169	490,947	3.1540	0.24%
2017-04-25	0	4.150	4.150	4.170	4.140	4.170	230,000	956,250	4.1576	3.139	3.139	3.154	3.131	3.154	304,118	3.1443	0.24%
2017-04-24	0	4.140	4.170	4.180	4.120	4.190	546,000	2,274,470	4.1657	3.131	3.154	3.161	3.116	3.169	721,949	3.1505	-0.48%
2017-04-21	0	4.160	4.150	4.160	4.100	4.190	803,784	3,347,180	4.1643	3.146	3.139	3.146	3.101	3.169	1,062,805	3.1494	1.46%
2017-04-20	0	4.100	4.100	4.120	4.090	4.140	384,000	1,576,750	4.1061	3.101	3.101	3.116	3.093	3.131	507,745	3.1054	0.00%
2017-04-19	0	4.100	4.090	4.130	4.050	4.130	1,382,000	5,642,380	4.0828	3.101	3.093	3.123	3.063	3.123	1,827,352	3.0877	0.49%
2017-04-18	0	4.080	4.080	4.090	4.080	4.130	657,574	2,691,708	4.0934	3.086	3.086	3.093	3.086	3.123	869,478	3.0958	-1.21%
2017-04-13	0	4.130	4.130	4.160	4.110	4.160	141,000	583,150	4.1358	3.123	3.123	3.146	3.108	3.146	186,438	3.1279	0.00%
2017-04-12	0	4.130	4.130	4.160	4.110	4.160	551,144	2,276,726	4.1309	3.123	3.123	3.146	3.108	3.146	728,751	3.1241	-0.72%
2017-04-11	0	4.160	4.150	4.160	4.150	4.190	408,000	1,698,390	4.1627	3.146	3.139	3.146	3.139	3.169	539,479	3.1482	0.00%
2017-04-10	0	4.160	4.160	4.170	4.150	4.180	320,158	1,333,480	4.1651	3.146	3.146	3.154	3.139	3.161	423,329	3.1500	-0.24%
2017-04-07	0	4.170	4.160	4.180	4.110	4.180	220,000	910,220	4.1374	3.154	3.146	3.161	3.108	3.161	290,895	3.1290	-0.48%
2017-04-06	0	4.190	4.180	4.190	4.140	4.200	125,000	521,570	4.1726	3.169	3.161	3.169	3.131	3.176	165,281	3.1556	-0.24%
2017-04-05	0	4.200	4.190	4.200	4.140	4.220	532,000	2,222,750	4.1781	3.176	3.169	3.176	3.131	3.192	703,438	3.1598	0.00%
2017-04-03	0	4.200	4.190	4.200	4.060	4.200	899,000	3,728,515	4.1474	3.176	3.169	3.176	3.071	3.176	1,188,704	3.1366	2.69%
2017-03-31	0	4.090	4.080	4.090	4.050	4.140	466,000	1,904,840	4.0876	3.093	3.086	3.093	3.063	3.131	616,169	3.0914	-0.49%
2017-03-30	0	4.110	4.110	4.120	4.110	4.160	391,500	1,611,615	4.1165	3.108	3.108	3.116	3.108	3.146	517,662	3.1133	-0.72%
2017-03-29	0	4.140	4.140	4.170	4.120	4.180	271,922	1,129,920	4.1553	3.131	3.131	3.154	3.116	3.161	359,549	3.1426	0.24%
2017-03-28	0	4.130	4.130	4.140	4.120	4.150	194,000	802,340	4.1358	3.123	3.123	3.131	3.116	3.139	256,517	3.1278	-0.24%
2017-03-27	0	4.140	4.110	4.140	4.090	4.180	574,500	2,381,420	4.1452	3.131	3.108	3.131	3.093	3.161	759,634	3.1350	0.49%
2017-03-24	0	4.120	4.110	4.120	4.090	4.130	190,980	783,603	4.1031	3.116	3.108	3.116	3.093	3.123	252,524	3.1031	0.24%
2017-03-23	0	4.110	4.100	4.130	4.080	4.140	446,000	1,829,100	4.1011	3.108	3.101	3.123	3.086	3.131	589,724	3.1016	0.00%
2017-03-22	0	4.110	4.110	4.140	4.110	4.150	234,032	965,390	4.1250	3.108	3.108	3.131	3.108	3.139	309,449	3.1197	-1.44%
2017-03-21	0	4.170	4.160	4.180	4.140	4.180	711,214	2,961,979	4.1647	3.154	3.146	3.161	3.131	3.161	940,404	3.1497	-0.24%
2017-03-20	0	4.180	4.170	4.190	4.120	4.230	1,011,000	4,229,560	4.1835	3.161	3.154	3.169	3.116	3.199	1,336,797	3.1640	0.97%
2017-03-17	0	4.140	4.130	4.150	4.120	4.200	416,000	1,721,130	4.1373	3.131	3.123	3.139	3.116	3.176	550,057	3.1290	-1.43%
2017-03-16	0	4.200	4.180	4.200	4.090	4.200	840,340	3,483,464	4.1453	3.176	3.161	3.176	3.093	3.176	1,111,141	3.1350	2.44%
2017-03-15	0	4.100	4.080	4.100	4.070	4.140	1,234,000	5,055,950	4.0972	3.101	3.086	3.101	3.078	3.131	1,631,659	3.0987	-0.24%
2017-03-14	0	4.110	4.110	4.130	4.100	4.150	433,034	1,784,257	4.1204	3.108	3.108	3.123	3.101	3.139	572,580	3.1162	-0.96%
2017-03-13	0	4.150	4.150	4.170	4.100	4.250	1,595,660	6,625,604	4.1523	3.139	3.139	3.154	3.101	3.214	2,109,864	3.1403	0.73%
2017-03-10	0	4.120	4.120	4.140	4.020	4.130	889,138	3,635,334	4.0886	3.116	3.116	3.131	3.040	3.123	1,175,664	3.0922	2.23%
2017-03-09	0	4.030	4.030	4.060	4.020	4.100	667,000	2,701,240	4.0498	3.048	3.048	3.071	3.040	3.101	881,942	3.0628	-1.71%
2017-03-08	0	4.100	4.090	4.100	4.030	4.120	614,658	2,508,193	4.0806	3.101	3.093	3.101	3.048	3.116	812,733	3.0861	0.24%
2017-03-07	0	4.090	4.090	4.110	4.050	4.120	357,000	1,461,130	4.0928	3.093	3.093	3.108	3.063	3.116	472,044	3.0953	-0.24%
2017-03-06	0	4.100	4.080	4.120	4.050	4.160	677,000	2,777,120	4.1021	3.101	3.086	3.116	3.063	3.146	895,164	3.1024	1.23%
2017-03-03	0	4.050	4.030	4.050	3.980	4.080	1,669,545	6,704,422	4.0157	3.063	3.048	3.063	3.010	3.086	2,207,559	3.0370	0.00%
2017-03-02	0	4.050	4.040	4.050	4.020	4.100	1,030,332	4,183,934	4.0608	3.063	3.055	3.063	3.040	3.101	1,362,358	3.0711	-0.25%
2017-03-01	0	4.060	4.060	4.080	4.020	4.120	767,000	3,126,248	4.0759	3.071	3.071	3.086	3.040	3.116	1,014,167	3.0826	-1.46%
2017-02-28	0	4.120	4.100	4.120	4.100	4.180	618,000	2,554,727	4.1339	3.116	3.101	3.116	3.101	3.161	817,152	3.1264	-0.96%
2017-02-27	0	4.160	4.130	4.160	4.120	4.200	685,000	2,841,982	4.1489	3.146	3.123	3.146	3.116	3.176	905,742	3.1377	0.48%
2017-02-24	0	4.140	4.130	4.150	4.120	4.200	493,602	2,042,912	4.1388	3.131	3.123	3.139	3.116	3.176	652,666	3.1301	-1.43%
2017-02-23	0	4.200	4.190	4.200	4.170	4.200	523,000	2,187,810	4.1832	3.176	3.169	3.176	3.154	3.176	691,538	3.1637	0.48%
2017-02-22	0	4.180	4.170	4.190	4.110	4.220	887,106	3,712,536	4.1850	3.161	3.154	3.169	3.108	3.192	1,172,977	3.1651	0.72%
2017-02-21	0	4.150	4.130	4.150	4.120	4.210	975,500	4,066,125	4.1682	3.139	3.123	3.139	3.116	3.184	1,289,857	3.1524	-0.72%
2017-02-20	0	4.180	4.180	4.200	4.100	4.200	1,460,000	6,051,090	4.1446	3.161	3.161	3.176	3.101	3.176	1,930,488	3.1345	0.00%
2017-02-17	0	4.180	4.160	4.180	4.100	4.220	1,090,700	4,532,834	4.1559	3.161	3.146	3.161	3.101	3.192	1,442,180	3.1430	0.48%
2017-02-16	0	4.160	4.150	4.180	4.150	4.250	1,548,000	6,474,900	4.1828	3.146	3.139	3.161	3.139	3.214	2,046,846	3.1634	-1.42%
2017-02-15	0	4.220	4.210	4.230	4.030	4.230	5,450,574	22,654,834	4.1564	3.192	3.184	3.199	3.048	3.199	7,207,031	3.1434	4.71%
2017-02-14	0	4.030	4.030	4.040	3.970	4.060	1,353,070	5,435,150	4.0169	3.048	3.048	3.055	3.002	3.071	1,789,099	3.0379	1.26%
2017-02-13	0	3.980	3.980	3.990	3.960	4.020	1,128,821	4,511,397	3.9966	3.010	3.010	3.018	2.995	3.040	1,492,586	3.0225	-0.25%
2017-02-10	0	3.990	3.990	4.000	3.920	4.030	1,485,000	5,919,340	3.9861	3.018	3.018	3.025	2.965	3.048	1,963,544	3.0146	0.50%
2017-02-09	0	3.970	3.970	3.980	3.950	4.080	1,018,175	4,058,330	3.9859	3.002	3.002	3.010	2.987	3.086	1,346,284	3.0145	-2.46%
2017-02-08	0	4.070	4.070	4.080	3.970	4.100	2,753,616	11,137,726	4.0448	3.078	3.078	3.086	3.002	3.101	3,640,974	3.0590	2.26%
2017-02-07	0	3.980	3.980	4.000	3.880	4.010	3,228,524	12,800,925	3.9649	3.010	3.010	3.025	2.934	3.033	4,268,922	2.9986	2.84%
2017-02-06	0	3.870	3.840	3.880	3.710	3.890	1,608,288	6,158,205	3.8290	2.927	2.904	2.934	2.806	2.942	2,126,562	2.8959	3.20%
2017-02-03	0	3.750	3.740	3.760	3.690	3.760	615,347	2,304,063	3.7443	2.836	2.829	2.844	2.791	2.844	813,644	2.8318	1.35%
2017-02-02	0	3.700	3.700	3.720	3.690	3.720	351,000	1,299,640	3.7027	2.798	2.798	2.813	2.791	2.813	464,110	2.8003	0.00%
2017-02-01	0	3.700	3.700	3.740	3.680	3.740	419,114	1,554,926	3.7100	2.798	2.798	2.829	2.783	2.829	554,174	2.8058	-0.80%
2017-01-27	0	3.730	3.720	3.730	3.660	3.740	374,148	1,391,822	3.7200	2.821	2.813	2.821	2.768	2.829	494,718	2.8134	-0.27%
2017-01-26	0	3.740	3.720	3.740	3.680	3.760	862,000	3,216,850	3.7318	2.829	2.813	2.829	2.783	2.844	1,139,781	2.8223	1.36%
2017-01-25	0	3.690	3.690	3.720	3.650	3.740	1,191,714	4,398,901	3.6912	2.791	2.791	2.813	2.760	2.829	1,575,746	2.7916	0.00%
2017-01-24	0	3.690	3.670	3.690	3.660	3.710	589,036	2,175,210	3.6928	2.791	2.776	2.791	2.768	2.806	778,854	2.7928	0.27%
2017-01-23	0	3.680	3.660	3.680	3.630	3.680	617,444	2,255,357	3.6527	2.783	2.768	2.783	2.745	2.783	816,416	2.7625	1.94%
2017-01-20	0	3.610	3.600	3.610	3.600	3.670	441,033	1,600,019	3.6279	2.730	2.723	2.730	2.723	2.776	583,157	2.7437	0.00%
2017-01-19	0	3.610	3.600	3.610	3.570	3.620	170,000	611,410	3.5965	2.730	2.723	2.730	2.700	2.738	224,783	2.7200	0.28%
2017-01-18	0	3.600	3.600	3.610	3.580	3.630	243,000	878,320	3.6145	2.723	2.723	2.730	2.708	2.745	321,307	2.7336	0.00%
2017-01-17	0	3.600	3.600	3.630	3.550	3.640	737,318	2,661,185	3.6093	2.723	2.723	2.745	2.685	2.753	974,920	2.7296	1.12%
2017-01-16	0	3.560	3.560	3.600	3.560	3.610	594,000	2,134,800	3.5939	2.692	2.692	2.723	2.692	2.730	785,418	2.7180	-0.56%
2017-01-13	0	3.580	3.570	3.610	3.570	3.620	858,156	3,086,374	3.5965	2.708	2.700	2.730	2.700	2.738	1,134,698	2.7200	0.00%
2017-01-12	0	3.580	3.580	3.590	3.570	3.610	490,000	1,759,180	3.5902	2.708	2.708	2.715	2.700	2.730	647,903	2.7152	-0.28%
2017-01-11	0	3.590	3.590	3.600	3.580	3.610	515,000	1,850,680	3.5936	2.715	2.715	2.723	2.708	2.730	680,960	2.7178	-0.83%
2017-01-10	0	3.620	3.590	3.620	3.550	3.630	530,000	1,905,900	3.5960	2.738	2.715	2.738	2.685	2.745	700,793	2.7196	2.26%
2017-01-09	0	3.540	3.540	3.570	3.540	3.580	352,000	1,250,790	3.5534	2.677	2.677	2.700	2.677	2.708	465,433	2.6874	-0.56%
2017-01-06	0	3.560	3.550	3.560	3.520	3.560	526,000	1,864,390	3.5445	2.692	2.685	2.692	2.662	2.692	695,504	2.6806	0.56%
2017-01-05	0	3.540	3.540	3.570	3.420	3.560	1,239,557	4,361,035	3.5182	2.677	2.677	2.700	2.586	2.692	1,639,006	2.6608	2.91%
2017-01-04	0	3.440	3.420	3.440	3.360	3.460	502,500	1,711,595	3.4062	2.602	2.586	2.602	2.541	2.617	664,432	2.5760	2.38%
2017-01-03	0	3.360	3.350	3.360	3.280	3.370	260,324	867,949	3.3341	2.541	2.534	2.541	2.481	2.549	344,214	2.5215	1.20%
2016-12-30	0	3.320	3.310	3.320	3.250	3.350	678,000	2,245,010	3.3112	2.511	2.503	2.511	2.458	2.534	896,487	2.5042	0.61%
2016-12-29	0	3.300	3.280	3.300	3.240	3.300	876,000	2,853,440	3.2574	2.496	2.481	2.496	2.450	2.496	1,158,293	2.4635	1.85%
2016-12-28	0	3.240	3.240	3.250	3.240	3.320	1,731,378	5,634,772	3.2545	2.450	2.450	2.458	2.450	2.511	2,289,318	2.4613	-2.41%
2016-12-23	0	3.320	3.320	3.330	3.310	3.350	1,079,470	3,594,710	3.3301	2.511	2.511	2.518	2.503	2.534	1,427,331	2.5185	-1.48%
2016-12-22	0	3.370	3.340	3.370	3.340	3.370	172,000	576,180	3.3499	2.549	2.526	2.549	2.526	2.549	227,427	2.5335	0.00%
2016-12-21	0	3.370	3.350	3.370	3.350	3.430	444,000	1,498,380	3.3747	2.549	2.534	2.549	2.534	2.594	587,080	2.5523	-0.30%
2016-12-20	0	3.380	3.350	3.380	3.350	3.410	221,000	747,000	3.3801	2.556	2.534	2.556	2.534	2.579	292,218	2.5563	0.30%
2016-12-19	0	3.370	3.370	3.390	3.300	3.390	752,500	2,515,015	3.3422	2.549	2.549	2.564	2.496	2.564	994,994	2.5277	0.30%
2016-12-16	0	3.360	3.360	3.440	3.350	3.480	1,756,000	6,014,490	3.4251	2.541	2.541	2.602	2.534	2.632	2,321,874	2.5904	-2.61%
2016-12-15	0	3.450	3.450	3.470	3.420	3.480	563,028	1,940,766	3.4470	2.609	2.609	2.624	2.586	2.632	744,465	2.6069	-0.58%
2016-12-14	0	3.470	3.470	3.480	3.460	3.560	689,000	2,397,470	3.4796	2.624	2.624	2.632	2.617	2.692	911,031	2.6316	-1.42%
2016-12-13	0	3.520	3.510	3.530	3.490	3.550	524,014	1,843,258	3.5176	2.662	2.655	2.670	2.639	2.685	692,878	2.6603	0.00%
2016-12-12	0	3.520	3.510	3.530	3.500	3.580	620,000	2,188,550	3.5299	2.662	2.655	2.670	2.647	2.708	819,796	2.6696	-0.85%
2016-12-09	0	3.550	3.550	3.580	3.530	3.610	244,000	866,460	3.5511	2.685	2.685	2.708	2.670	2.730	322,629	2.6856	-0.84%
2016-12-08	0	3.580	3.580	3.610	3.580	3.640	613,000	2,209,320	3.6041	2.708	2.708	2.730	2.708	2.753	810,540	2.7257	-0.28%
2016-12-07	0	3.590	3.590	3.600	3.570	3.660	507,000	1,822,470	3.5946	2.715	2.715	2.723	2.700	2.768	670,382	2.7186	-1.64%
2016-12-06	0	3.650	3.620	3.650	3.500	3.650	1,619,000	5,856,005	3.6171	2.760	2.738	2.760	2.647	2.760	2,140,726	2.7355	3.99%
2016-12-05	0	3.510	3.500	3.540	3.480	3.610	1,326,000	4,696,700	3.5420	2.655	2.647	2.677	2.632	2.730	1,753,306	2.6788	-2.50%
2016-12-02	0	3.600	3.580	3.610	3.550	3.650	298,500	1,072,093	3.5916	2.723	2.708	2.730	2.685	2.760	394,692	2.7163	0.00%
2016-12-01	0	3.600	3.590	3.600	3.590	3.690	715,594	2,599,584	3.6328	2.723	2.715	2.723	2.715	2.791	946,195	2.7474	-1.64%
2016-11-30	0	3.660	3.650	3.690	3.610	3.700	929,737	3,405,797	3.6632	2.768	2.760	2.791	2.730	2.798	1,229,346	2.7704	-0.27%
2016-11-29	0	3.670	3.650	3.670	3.530	3.700	1,311,000	4,765,035	3.6347	2.776	2.760	2.776	2.670	2.798	1,733,472	2.7488	3.67%
2016-11-28	0	3.540	3.520	3.540	3.470	3.580	1,159,230	4,105,113	3.5412	2.677	2.662	2.677	2.624	2.708	1,532,794	2.6782	2.61%
2016-11-25	0	3.450	3.450	3.470	3.420	3.480	431,000	1,484,400	3.4441	2.609	2.609	2.624	2.586	2.632	569,891	2.6047	0.58%
2016-11-24	0	3.430	3.430	3.450	3.420	3.460	431,000	1,483,500	3.4420	2.594	2.594	2.609	2.586	2.617	569,891	2.6031	-0.58%
2016-11-23	0	3.450	3.450	3.460	3.450	3.480	148,172	512,324	3.4576	2.609	2.609	2.617	2.609	2.632	195,921	2.6150	-0.29%
2016-11-22	0	3.460	3.460	3.480	3.420	3.500	1,034,202	3,566,206	3.4483	2.617	2.617	2.632	2.586	2.647	1,367,475	2.6079	0.00%
2016-11-21	0	3.460	3.460	3.470	3.450	3.510	567,000	1,968,080	3.4710	2.617	2.617	2.624	2.609	2.655	749,717	2.6251	-0.86%
2016-11-18	0	3.490	3.480	3.500	3.460	3.510	751,000	2,615,700	3.4830	2.639	2.632	2.647	2.617	2.655	993,011	2.6341	0.87%
2016-11-17	0	3.460	3.450	3.460	3.430	3.510	498,110	1,731,281	3.4757	2.617	2.609	2.617	2.594	2.655	658,627	2.6286	0.29%
2016-11-16	0	3.450	3.440	3.460	3.420	3.570	1,511,000	5,243,060	3.4699	2.609	2.602	2.617	2.586	2.700	1,997,922	2.6243	-2.27%
2016-11-15	0	3.530	3.500	3.530	3.480	3.590	649,000	2,277,625	3.5094	2.670	2.647	2.670	2.632	2.715	858,141	2.6541	0.00%
2016-11-14	0	3.530	3.510	3.530	3.450	3.620	2,850,855	9,993,049	3.5053	2.670	2.655	2.670	2.609	2.738	3,769,548	2.6510	-2.75%
2016-11-11	0	3.630	3.620	3.630	3.610	3.700	548,000	1,993,115	3.6371	2.745	2.738	2.745	2.730	2.798	724,594	2.7507	-1.89%
2016-11-10	0	3.700	3.690	3.710	3.660	3.710	738,000	2,719,795	3.6854	2.798	2.791	2.806	2.768	2.806	975,822	2.7872	1.65%
2016-11-09	0	3.640	3.610	3.640	3.560	3.710	1,445,000	5,210,610	3.6060	2.753	2.730	2.753	2.692	2.806	1,910,654	2.7271	-1.36%
2016-11-08	0	3.690	3.680	3.690	3.670	3.720	729,000	2,689,030	3.6887	2.791	2.783	2.791	2.776	2.813	963,922	2.7897	0.27%
2016-11-07	0	3.680	3.670	3.690	3.630	3.730	741,000	2,709,870	3.6570	2.783	2.776	2.791	2.745	2.821	979,789	2.7658	0.00%
2016-11-04	0	3.680	3.660	3.690	3.600	3.700	971,000	3,556,490	3.6627	2.783	2.768	2.791	2.723	2.798	1,283,906	2.7701	1.10%
2016-11-03	0	3.640	3.610	3.640	3.440	3.650	1,405,000	5,020,890	3.5736	2.753	2.730	2.753	2.602	2.760	1,857,764	2.7027	3.70%
2016-11-02	0	3.510	3.500	3.520	3.480	3.640	2,539,000	8,981,415	3.5374	2.655	2.647	2.662	2.632	2.753	3,357,197	2.6753	-4.36%
2016-11-01	0	3.670	3.660	3.680	3.620	3.720	727,000	2,668,715	3.6709	2.776	2.768	2.783	2.738	2.813	961,277	2.7762	-0.38%
2016-10-31	0	3.810	3.810	3.820	3.760	3.840	1,550,990	5,891,727	3.7987	2.786	2.786	2.793	2.750	2.808	2,120,941	2.7779	-0.52%
2016-10-28	0	3.830	3.830	3.840	3.790	3.850	721,800	2,756,050	3.8183	2.801	2.801	2.808	2.772	2.815	987,044	2.7922	0.52%
2016-10-27	0	3.810	3.800	3.810	3.780	3.850	1,612,138	6,144,363	3.8113	2.786	2.779	2.786	2.764	2.815	2,204,559	2.7871	-0.52%
2016-10-26	0	3.830	3.830	3.850	3.820	3.850	574,000	2,201,100	3.8347	2.801	2.801	2.815	2.793	2.815	784,931	2.8042	-0.52%
2016-10-25	0	3.850	3.840	3.860	3.830	3.870	349,070	1,343,656	3.8492	2.815	2.808	2.823	2.801	2.830	477,345	2.8149	-0.26%
2016-10-24	0	3.860	3.850	3.860	3.820	3.880	589,000	2,260,250	3.8374	2.823	2.815	2.823	2.793	2.837	805,443	2.8062	-0.77%
2016-10-20	0	3.890	3.870	3.890	3.850	3.920	337,000	1,306,160	3.8758	2.845	2.830	2.845	2.815	2.867	460,839	2.8343	0.26%
2016-10-19	0	3.880	3.850	3.880	3.840	3.880	186,000	718,430	3.8625	2.837	2.815	2.837	2.808	2.837	254,350	2.8246	0.52%
2016-10-18	0	3.860	3.840	3.870	3.800	3.870	678,000	2,606,850	3.8449	2.823	2.808	2.830	2.779	2.830	927,148	2.8117	1.85%
2016-10-17	0	3.790	3.790	3.810	3.760	3.860	1,972,000	7,505,680	3.8061	2.772	2.772	2.786	2.750	2.823	2,696,661	2.7833	-1.81%
2016-10-14	0	3.860	3.830	3.860	3.800	3.880	938,500	3,615,750	3.8527	2.823	2.801	2.823	2.779	2.837	1,283,376	2.8174	0.78%
2016-10-13	0	3.830	3.830	3.840	3.790	3.890	1,387,362	5,296,704	3.8178	2.801	2.801	2.808	2.772	2.845	1,897,183	2.7919	-0.78%
2016-10-12	0	3.860	3.840	3.860	3.820	3.920	1,657,000	6,386,540	3.8543	2.823	2.808	2.823	2.793	2.867	2,265,907	2.8185	-1.03%
2016-10-11	0	3.900	3.890	3.900	3.850	4.060	2,571,000	10,053,250	3.9102	2.852	2.845	2.852	2.815	2.969	3,515,779	2.8595	-2.50%
2016-10-07	0	4.000	3.990	4.000	3.870	4.060	2,689,360	10,714,130	3.9839	2.925	2.918	2.925	2.830	2.969	3,677,634	2.9133	1.52%
2016-10-06	0	3.940	3.930	3.940	3.850	3.950	1,376,500	5,387,070	3.9136	2.881	2.874	2.881	2.815	2.889	1,882,330	2.8619	1.81%
2016-10-05	0	3.870	3.840	3.870	3.800	3.880	926,000	3,558,600	3.8430	2.830	2.808	2.830	2.779	2.837	1,266,282	2.8103	0.78%
2016-10-04	0	3.840	3.830	3.840	3.780	3.900	2,064,500	7,912,800	3.8328	2.808	2.801	2.808	2.764	2.852	2,823,153	2.8028	-0.52%
2016-10-03	0	3.860	3.850	3.860	3.760	3.950	3,877,000	15,032,130	3.8773	2.823	2.815	2.823	2.750	2.889	5,301,702	2.8353	2.66%
2016-09-30	0	3.760	3.760	3.770	3.690	3.830	2,799,000	10,544,330	3.7672	2.750	2.750	2.757	2.698	2.801	3,827,564	2.7548	-0.53%
2016-09-29	0	3.780	3.760	3.780	3.740	3.910	3,501,000	13,291,380	3.7965	2.764	2.750	2.764	2.735	2.859	4,787,531	2.7762	-2.83%
2016-09-28	0	3.890	3.880	3.890	3.880	4.060	4,135,812	16,353,650	3.9542	2.845	2.837	2.845	2.837	2.969	5,655,621	2.8916	-2.51%
2016-09-27	0	3.990	3.990	4.000	3.830	4.060	4,706,000	18,638,720	3.9606	2.918	2.918	2.925	2.801	2.969	6,435,339	2.8963	0.00%
2016-09-26	0	3.990	3.960	4.000	3.720	4.090	9,667,250	38,353,317	3.9673	2.918	2.896	2.925	2.720	2.991	13,219,726	2.9012	2.84%
2016-09-23	0	3.880	3.870	3.880	3.590	3.960	8,269,328	31,508,940	3.8103	2.837	2.830	2.837	2.625	2.896	11,308,102	2.7864	5.43%
2016-09-22	0	3.680	3.670	3.680	3.540	3.700	4,339,548	15,741,904	3.6275	2.691	2.684	2.691	2.589	2.706	5,934,225	2.6527	3.95%
2016-09-21	0	3.540	3.550	3.560	3.500	3.580	1,602,000	5,679,650	3.5453	2.589	2.596	2.603	2.559	2.618	2,190,696	2.5926	-0.28%
2016-09-20	0	3.550	3.550	3.560	3.450	3.600	2,522,058	8,928,630	3.5402	2.596	2.596	2.603	2.523	2.633	3,448,852	2.5889	3.20%
2016-09-19	0	3.440	3.420	3.440	3.320	3.440	2,212,200	7,499,652	3.3901	2.516	2.501	2.516	2.428	2.516	3,025,129	2.4791	3.30%
2016-09-15	0	3.330	3.320	3.330	3.270	3.350	1,311,000	4,364,160	3.3289	2.435	2.428	2.435	2.391	2.450	1,792,760	2.4343	1.83%
2016-09-14	0	3.270	3.240	3.270	3.240	3.280	780,000	2,537,050	3.2526	2.391	2.369	2.391	2.369	2.399	1,066,631	2.3786	-0.30%
2016-09-13	0	3.280	3.270	3.290	3.210	3.310	1,302,914	4,252,265	3.2637	2.399	2.391	2.406	2.347	2.421	1,781,703	2.3866	1.86%
2016-09-12	0	3.220	3.220	3.230	3.200	3.270	1,446,000	4,660,920	3.2233	2.355	2.355	2.362	2.340	2.391	1,977,369	2.3571	-1.83%
2016-09-09	0	3.280	3.280	3.290	3.280	3.320	872,000	2,877,650	3.3001	2.399	2.399	2.406	2.399	2.428	1,192,439	2.4132	-1.50%
2016-09-08	0	3.330	3.330	3.340	3.280	3.350	844,084	2,793,282	3.3092	2.435	2.435	2.442	2.399	2.450	1,154,264	2.4200	0.30%
2016-09-07	0	3.320	3.310	3.320	3.310	3.360	1,077,656	3,600,863	3.3414	2.428	2.421	2.428	2.421	2.457	1,473,668	2.4435	-1.19%
2016-09-06	0	3.360	3.360	3.370	3.240	3.370	2,379,938	7,902,065	3.3203	2.457	2.457	2.464	2.369	2.464	3,254,507	2.4280	3.07%
2016-09-05	0	3.260	3.250	3.260	3.200	3.300	2,190,122	7,149,039	3.2642	2.384	2.377	2.384	2.340	2.413	2,994,938	2.3870	-1.21%
2016-09-02	0	3.300	3.290	3.300	3.250	3.300	2,282,000	7,492,020	3.2831	2.413	2.406	2.413	2.377	2.413	3,120,579	2.4008	1.54%
2016-09-01	0	3.250	3.240	3.250	3.160	3.260	2,083,942	6,723,544	3.2264	2.377	2.369	2.377	2.311	2.384	2,849,739	2.3594	2.20%
2016-08-31	0	3.180	3.180	3.190	3.160	3.190	368,006	1,167,336	3.1721	2.325	2.325	2.333	2.311	2.333	503,239	2.3196	0.32%
2016-08-30	0	3.170	3.160	3.170	3.110	3.190	1,466,048	4,633,980	3.1609	2.318	2.311	2.318	2.274	2.333	2,004,785	2.3115	-0.63%
2016-08-29	0	3.190	3.180	3.200	3.100	3.200	393,070	1,242,038	3.1598	2.333	2.325	2.340	2.267	2.340	537,514	2.3107	0.31%
2016-08-26	0	3.180	3.170	3.180	3.140	3.190	692,000	2,199,260	3.1781	2.325	2.318	2.325	2.296	2.333	946,293	2.3241	0.63%
2016-08-25	0	3.160	3.150	3.170	3.120	3.190	762,000	2,397,160	3.1459	2.311	2.304	2.318	2.282	2.333	1,042,016	2.3005	-0.63%
2016-08-24	0	3.180	3.170	3.180	3.160	3.240	1,201,000	3,852,070	3.2074	2.325	2.318	2.325	2.311	2.369	1,642,338	2.3455	0.32%
2016-08-23	0	3.170	3.160	3.170	3.110	3.170	747,000	2,339,900	3.1324	2.318	2.311	2.318	2.274	2.318	1,021,504	2.2906	0.96%
2016-08-22	0	3.140	3.140	3.150	3.100	3.200	862,000	2,711,370	3.1454	2.296	2.296	2.304	2.267	2.340	1,178,764	2.3002	-0.95%
2016-08-19	0	3.170	3.170	3.190	3.160	3.190	318,032	1,009,480	3.1741	2.318	2.318	2.333	2.311	2.333	434,901	2.3212	-0.94%
2016-08-18	0	3.200	3.190	3.210	3.160	3.220	1,535,264	4,895,521	3.1887	2.340	2.333	2.347	2.311	2.355	2,099,436	2.3318	0.31%
2016-08-17	0	3.190	3.190	3.200	3.180	3.240	922,000	2,952,700	3.2025	2.333	2.333	2.340	2.325	2.369	1,260,812	2.3419	0.00%
2016-08-16	0	3.190	3.190	3.210	3.180	3.230	515,642	1,651,727	3.2032	2.333	2.333	2.347	2.325	2.362	705,128	2.3425	-1.24%
2016-08-15	0	3.230	3.220	3.230	3.200	3.260	792,000	2,547,080	3.2160	2.362	2.355	2.362	2.340	2.384	1,083,040	2.3518	-0.62%
2016-08-12	0	3.250	3.240	3.250	3.150	3.280	3,047,139	9,843,706	3.2305	2.377	2.369	2.377	2.304	2.399	4,166,888	2.3624	3.17%
2016-08-11	0	3.150	3.150	3.160	3.090	3.160	702,000	2,190,820	3.1208	2.304	2.304	2.311	2.260	2.311	959,968	2.2822	2.27%
2016-08-10	0	3.080	3.080	3.090	3.080	3.120	844,213	2,611,724	3.0937	2.252	2.252	2.260	2.252	2.282	1,154,440	2.2623	-0.32%
2016-08-09	0	3.090	3.090	3.130	3.090	3.130	707,000	2,197,810	3.1086	2.260	2.260	2.289	2.260	2.289	966,805	2.2733	-0.64%
2016-08-08	0	3.110	3.110	3.130	3.100	3.140	1,087,072	3,394,920	3.1230	2.274	2.274	2.289	2.267	2.296	1,486,544	2.2838	-0.32%
2016-08-05	0	3.120	3.110	3.120	3.070	3.130	868,000	2,684,930	3.0932	2.282	2.274	2.282	2.245	2.289	1,186,969	2.2620	-0.32%
2016-08-04	0	3.130	3.110	3.130	3.100	3.150	592,000	1,847,320	3.1205	2.289	2.274	2.289	2.267	2.304	809,545	2.2819	-0.63%
2016-08-03	0	3.150	3.140	3.150	3.110	3.170	725,000	2,269,930	3.1309	2.304	2.296	2.304	2.274	2.318	991,420	2.2896	-0.32%
2016-08-01	0	3.160	3.150	3.160	3.100	3.160	904,000	2,829,110	3.1295	2.311	2.304	2.311	2.267	2.311	1,236,198	2.2886	1.61%
2016-07-29	0	3.110	3.100	3.110	3.100	3.140	882,000	2,743,160	3.1102	2.274	2.267	2.274	2.267	2.296	1,206,113	2.2744	-1.27%
2016-07-28	0	3.150	3.140	3.160	3.100	3.180	1,050,624	3,298,062	3.1391	2.304	2.296	2.311	2.267	2.325	1,436,702	2.2956	-1.25%
2016-07-27	0	3.190	3.180	3.190	3.100	3.190	4,152,500	13,068,650	3.1472	2.333	2.325	2.333	2.267	2.333	5,678,441	2.3015	2.90%
2016-07-26	0	3.100	3.090	3.100	2.960	3.130	2,593,000	7,927,150	3.0571	2.267	2.260	2.267	2.165	2.289	3,545,864	2.2356	4.03%
2016-07-25	0	2.980	2.960	2.980	2.950	2.980	389,262	1,154,757	2.9665	2.179	2.165	2.179	2.157	2.179	532,306	2.1693	0.34%
2016-07-22	0	2.970	2.960	2.970	2.950	2.980	855,446	2,533,813	2.9620	2.172	2.165	2.172	2.157	2.179	1,169,801	2.1660	0.00%
2016-07-21	0	2.970	2.970	2.990	2.960	3.000	320,000	952,720	2.9773	2.172	2.172	2.187	2.165	2.194	437,592	2.1772	0.00%
2016-07-20	0	2.970	2.970	2.980	2.950	3.020	1,039,080	3,090,104	2.9739	2.172	2.172	2.179	2.157	2.208	1,420,916	2.1747	-1.66%
2016-07-19	0	3.020	2.990	3.020	2.990	3.020	623,072	1,870,043	3.0013	2.208	2.187	2.208	2.187	2.208	852,036	2.1948	0.33%
2016-07-18	0	3.010	3.010	3.030	2.990	3.030	719,038	2,161,061	3.0055	2.201	2.201	2.216	2.187	2.216	983,267	2.1978	0.00%
2016-07-15	0	3.010	3.000	3.010	2.970	3.020	2,115,300	6,348,416	3.0012	2.201	2.194	2.201	2.172	2.208	2,892,621	2.1947	0.00%
2016-07-14	0	3.010	3.000	3.020	2.910	3.020	2,384,028	7,069,272	2.9653	2.201	2.194	2.208	2.128	2.208	3,260,100	2.1684	1.69%
2016-07-13	0	2.960	2.950	2.980	2.930	3.020	1,180,620	3,493,530	2.9591	2.165	2.157	2.179	2.143	2.208	1,614,469	2.1639	-1.00%
2016-07-12	0	2.990	2.990	3.000	2.960	3.040	2,360,066	7,079,355	2.9996	2.187	2.187	2.194	2.165	2.223	3,227,332	2.1936	-0.66%
2016-07-11	0	3.010	3.000	3.010	2.860	3.010	6,288,070	18,653,174	2.9664	2.201	2.194	2.201	2.091	2.201	8,598,781	2.1693	5.24%
2016-07-08	0	2.860	2.850	2.860	2.740	2.880	1,892,000	5,391,000	2.8494	2.091	2.084	2.091	2.004	2.106	2,587,263	2.0837	1.06%
2016-07-07	0	2.830	2.820	2.830	2.790	2.830	527,000	1,485,710	2.8192	2.070	2.062	2.070	2.040	2.070	720,660	2.0616	1.07%
2016-07-06	0	2.800	2.800	2.810	2.780	2.830	380,000	1,064,320	2.8008	2.048	2.048	2.055	2.033	2.070	519,641	2.0482	-1.41%
2016-07-05	0	2.840	2.820	2.840	2.770	2.840	1,029,000	2,893,020	2.8115	2.077	2.062	2.077	2.026	2.077	1,407,132	2.0560	0.71%
2016-07-04	0	2.820	2.820	2.830	2.760	2.830	1,990,212	5,577,270	2.8023	2.062	2.062	2.070	2.018	2.070	2,721,566	2.0493	1.81%
2016-06-30	0	2.770	2.750	2.770	2.720	2.780	730,542	2,009,964	2.7513	2.026	2.011	2.026	1.989	2.033	998,998	2.0120	1.09%
2016-06-29	0	2.740	2.740	2.750	2.720	2.780	1,002,000	2,754,580	2.7491	2.004	2.004	2.011	1.989	2.033	1,370,210	2.0103	-0.36%
2016-06-28	0	2.750	2.740	2.750	2.620	2.770	2,702,042	7,346,183	2.7188	2.011	2.004	2.011	1.916	2.026	3,694,976	1.9882	4.17%
2016-06-27	0	2.640	2.620	2.640	2.580	2.640	1,117,300	2,930,112	2.6225	1.931	1.916	1.931	1.887	1.931	1,527,880	1.9178	1.93%
2016-06-24	0	2.590	2.580	2.590	2.540	2.630	1,536,000	3,947,370	2.5699	1.894	1.887	1.894	1.857	1.923	2,100,442	1.8793	-0.38%
2016-06-23	0	2.600	2.600	2.620	2.600	2.630	207,000	540,440	2.6108	1.901	1.901	1.916	1.901	1.923	283,067	1.9092	-1.14%
2016-06-22	0	2.630	2.620	2.640	2.600	2.660	727,028	1,905,292	2.6207	1.923	1.916	1.931	1.901	1.945	994,193	1.9164	0.38%
2016-06-21	0	2.620	2.620	2.630	2.620	2.630	128,000	335,610	2.6220	1.916	1.916	1.923	1.916	1.923	175,037	1.9174	0.00%
2016-06-20	0	2.620	2.580	2.620	2.580	2.630	735,000	1,906,710	2.5942	1.916	1.887	1.916	1.887	1.923	1,005,094	1.8970	0.00%
2016-06-17	0	2.620	2.600	2.630	2.600	2.630	289,000	755,770	2.6151	1.916	1.901	1.923	1.901	1.923	395,200	1.9124	1.55%
2016-06-16	0	2.580	2.580	2.590	2.580	2.610	385,000	997,570	2.5911	1.887	1.887	1.894	1.887	1.909	526,478	1.8948	-1.15%
2016-06-15	0	2.610	2.600	2.620	2.600	2.630	365,000	951,630	2.6072	1.909	1.901	1.916	1.901	1.923	499,129	1.9066	-0.38%
2016-06-14	0	2.620	2.600	2.620	2.580	2.620	208,000	541,940	2.6055	1.916	1.901	1.916	1.887	1.916	284,435	1.9053	0.38%
2016-06-13	0	2.610	2.600	2.610	2.580	2.630	237,000	617,410	2.6051	1.909	1.901	1.909	1.887	1.923	324,092	1.9050	-0.76%
2016-06-10	0	2.630	2.620	2.630	2.620	2.670	637,028	1,679,741	2.6368	1.923	1.916	1.923	1.916	1.953	871,120	1.9283	-1.50%
2016-06-08	0	2.670	2.650	2.670	2.610	2.670	789,500	2,079,590	2.6341	1.953	1.938	1.953	1.909	1.953	1,079,622	1.9262	1.52%
2016-06-07	0	2.630	2.630	2.650	2.580	2.650	1,566,142	4,090,819	2.6120	1.923	1.923	1.938	1.887	1.938	2,141,661	1.9101	1.15%
2016-06-06	0	2.600	2.590	2.600	2.590	2.610	164,000	426,380	2.5999	1.901	1.894	1.901	1.894	1.909	224,266	1.9012	-0.76%
2016-06-03	0	2.620	2.610	2.620	2.610	2.620	279,615	730,356	2.6120	1.916	1.909	1.916	1.909	1.916	382,367	1.9101	0.77%
2016-06-02	0	2.600	2.580	2.610	2.570	2.610	295,000	764,690	2.5922	1.901	1.887	1.909	1.879	1.909	403,405	1.8956	0.78%
2016-06-01	0	2.580	2.580	2.590	2.570	2.610	332,000	860,402	2.5916	1.887	1.887	1.894	1.879	1.909	454,002	1.8952	-0.39%
2016-05-31	0	2.590	2.570	2.600	2.570	2.600	397,693	1,028,499	2.5862	1.894	1.879	1.901	1.879	1.901	543,835	1.8912	0.00%
2016-05-30	0	2.590	2.580	2.600	2.580	2.610	434,120	1,126,073	2.5939	1.894	1.887	1.901	1.887	1.909	593,648	1.8969	0.00%
2016-05-27	0	2.590	2.560	2.590	2.550	2.590	615,220	1,576,977	2.5633	1.894	1.872	1.894	1.865	1.894	841,298	1.8745	1.17%
2016-05-26	0	2.560	2.540	2.560	2.530	2.560	199,056	508,110	2.5526	1.872	1.857	1.872	1.850	1.872	272,204	1.8667	0.39%
2016-05-25	0	2.550	2.530	2.550	2.540	2.570	160,000	408,780	2.5549	1.865	1.850	1.865	1.857	1.879	218,796	1.8683	0.79%
2016-05-24	0	2.530	2.530	2.540	2.520	2.570	209,256	531,877	2.5418	1.850	1.850	1.857	1.843	1.879	286,152	1.8587	-0.39%
2016-05-23	0	2.540	2.530	2.540	2.530	2.560	166,000	422,530	2.5454	1.857	1.850	1.857	1.850	1.872	227,001	1.8614	0.00%
2016-05-20	0	2.540	2.530	2.540	2.530	2.550	62,172	157,868	2.5392	1.857	1.850	1.857	1.850	1.865	85,019	1.8569	0.40%
2016-05-19	0	2.530	2.530	2.550	2.530	2.550	104,032	264,779	2.5452	1.850	1.850	1.865	1.850	1.865	142,261	1.8612	-0.39%
2016-05-18	0	2.540	2.530	2.550	2.530	2.550	130,000	329,640	2.5357	1.857	1.850	1.865	1.850	1.865	177,772	1.8543	-0.78%
2016-05-17	0	2.560	2.550	2.560	2.540	2.570	152,000	388,130	2.5535	1.872	1.865	1.872	1.857	1.879	207,856	1.8673	0.39%
2016-05-16	0	2.550	2.540	2.550	2.520	2.560	429,000	1,091,260	2.5437	1.865	1.857	1.865	1.843	1.872	586,647	1.8602	0.39%
2016-05-13	0	2.540	2.540	2.550	2.520	2.560	773,500	1,960,220	2.5342	1.857	1.857	1.865	1.843	1.872	1,057,742	1.8532	-0.78%
2016-05-12	0	2.560	2.550	2.560	2.560	2.580	100,000	256,350	2.5635	1.872	1.865	1.872	1.872	1.887	136,748	1.8746	-0.39%
2016-05-11	0	2.570	2.550	2.570	2.550	2.580	255,000	652,720	2.5597	1.879	1.865	1.879	1.865	1.887	348,706	1.8718	0.78%
2016-05-10	0	2.550	2.540	2.560	2.540	2.580	224,000	572,430	2.5555	1.865	1.857	1.872	1.857	1.887	306,314	1.8688	-0.39%
2016-05-09	0	2.560	2.540	2.560	2.530	2.560	323,000	821,680	2.5439	1.872	1.857	1.872	1.850	1.872	441,695	1.8603	0.00%
2016-05-06	0	2.560	2.540	2.560	2.540	2.590	584,000	1,495,510	2.5608	1.872	1.857	1.872	1.857	1.894	798,606	1.8727	0.39%
2016-05-05	0	2.550	2.550	2.570	2.530	2.570	189,000	481,570	2.5480	1.865	1.865	1.879	1.850	1.879	258,453	1.8633	-1.16%
2016-05-04	0	2.580	2.570	2.580	2.570	2.590	249,000	642,640	2.5809	1.887	1.879	1.887	1.879	1.894	340,501	1.8873	-0.39%
2016-05-03	0	2.590	2.580	2.590	2.570	2.590	265,591	686,559	2.5850	1.894	1.887	1.894	1.879	1.894	363,189	1.8904	0.00%
2016-04-29	0	2.590	2.580	2.590	2.580	2.620	368,000	955,770	2.5972	1.894	1.887	1.894	1.887	1.916	503,231	1.8993	-1.15%
2016-04-28	0	2.620	2.590	2.620	2.560	2.620	489,000	1,270,870	2.5989	1.916	1.894	1.916	1.872	1.916	668,695	1.9005	0.38%
2016-04-27	0	2.610	2.590	2.610	2.590	2.610	379,000	985,460	2.6002	1.909	1.894	1.909	1.894	1.909	518,273	1.9014	-0.38%
2016-04-26	0	2.620	2.610	2.620	2.600	2.620	287,000	748,570	2.6083	1.916	1.909	1.916	1.901	1.916	392,465	1.9074	0.00%
2016-04-25	0	2.620	2.610	2.620	2.600	2.640	593,000	1,553,810	2.6203	1.916	1.909	1.916	1.901	1.931	810,913	1.9161	0.00%
2016-04-22	0	2.620	2.600	2.620	2.580	2.630	598,146	1,563,555	2.6140	1.916	1.901	1.916	1.887	1.923	817,950	1.9116	0.77%
2016-04-21	0	2.600	2.580	2.610	2.560	2.610	1,608,000	4,152,770	2.5826	1.901	1.887	1.909	1.872	1.909	2,198,900	1.8886	1.96%
2016-04-20	0	2.550	2.550	2.560	2.540	2.560	126,000	321,560	2.5521	1.865	1.865	1.872	1.857	1.872	172,302	1.8663	-0.39%
2016-04-19	0	2.560	2.540	2.560	2.530	2.560	135,770	345,382	2.5439	1.872	1.857	1.872	1.850	1.872	185,662	1.8603	0.39%
2016-04-18	0	2.550	2.540	2.550	2.530	2.560	137,000	348,520	2.5439	1.865	1.857	1.865	1.850	1.872	187,344	1.8603	-0.39%
2016-04-15	0	2.560	2.550	2.560	2.540	2.570	344,000	877,770	2.5517	1.872	1.865	1.872	1.857	1.879	470,412	1.8660	-0.39%
2016-04-14	0	2.570	2.550	2.570	2.520	2.570	763,000	1,948,820	2.5542	1.879	1.865	1.879	1.843	1.879	1,043,384	1.8678	1.18%
2016-04-13	0	2.540	2.510	2.540	2.500	2.540	596,428	1,499,542	2.5142	1.857	1.835	1.857	1.828	1.857	815,601	1.8386	1.20%
2016-04-12	0	2.510	2.510	2.520	2.500	2.520	481,000	1,206,180	2.5077	1.835	1.835	1.843	1.828	1.843	657,756	1.8338	-0.40%
2016-04-11	0	2.520	2.510	2.520	2.510	2.540	301,000	759,600	2.5236	1.843	1.835	1.843	1.835	1.857	411,610	1.8454	0.00%
2016-04-08	0	2.520	2.510	2.520	2.510	2.550	311,275	787,294	2.5293	1.843	1.835	1.843	1.835	1.865	425,661	1.8496	-0.79%
2016-04-07	0	2.540	2.530	2.540	2.520	2.540	806,066	2,043,063	2.5346	1.857	1.850	1.857	1.843	1.857	1,102,275	1.8535	0.79%
2016-04-06	0	2.520	2.510	2.530	2.490	2.530	1,127,060	2,833,267	2.5139	1.843	1.835	1.850	1.821	1.850	1,541,227	1.8383	1.20%
2016-04-05	0	2.490	2.480	2.490	2.480	2.500	177,048	441,137	2.4916	1.821	1.814	1.821	1.814	1.828	242,109	1.8221	0.00%
2016-04-01	0	2.490	2.450	2.500	2.430	2.500	619,128	1,532,468	2.4752	1.821	1.792	1.828	1.777	1.828	846,642	1.8101	2.05%
2016-03-31	0	2.440	2.440	2.460	2.440	2.480	357,000	876,790	2.4560	1.784	1.784	1.799	1.784	1.814	488,189	1.7960	-0.41%
2016-03-30	0	2.450	2.450	2.460	2.420	2.490	194,000	477,940	2.4636	1.792	1.792	1.799	1.770	1.821	265,290	1.8016	0.00%
2016-03-29	0	2.450	2.440	2.450	2.430	2.480	179,549	440,997	2.4561	1.792	1.784	1.792	1.777	1.814	245,529	1.7961	0.82%
2016-03-24	0	2.430	2.430	2.440	2.430	2.490	943,398	2,311,281	2.4500	1.777	1.777	1.784	1.777	1.821	1,290,074	1.7916	-2.41%
2016-03-23	0	2.490	2.480	2.510	2.460	2.490	301,000	743,140	2.4689	1.821	1.814	1.835	1.799	1.821	411,610	1.8054	-0.40%
2016-03-22	0	2.500	2.480	2.500	2.480	2.510	167,000	416,130	2.4918	1.828	1.814	1.828	1.814	1.835	228,368	1.8222	-0.40%
2016-03-21	0	2.510	2.500	2.520	2.490	2.530	345,218	863,826	2.5023	1.835	1.828	1.843	1.821	1.850	472,077	1.8298	0.00%
2016-03-18	0	2.510	2.490	2.510	2.430	2.520	988,600	2,455,290	2.4836	1.835	1.821	1.835	1.777	1.843	1,351,886	1.8162	2.87%
2016-03-17	0	2.440	2.430	2.440	2.430	2.460	471,000	1,151,500	2.4448	1.784	1.777	1.784	1.777	1.799	644,081	1.7878	0.83%
2016-03-16	0	2.420	2.410	2.420	2.390	2.450	315,000	760,400	2.4140	1.770	1.762	1.770	1.748	1.792	430,755	1.7653	0.83%
2016-03-15	0	2.400	2.400	2.410	2.400	2.450	148,000	356,390	2.4080	1.755	1.755	1.762	1.755	1.792	202,386	1.7609	-0.83%
2016-03-14	0	2.420	2.420	2.450	2.400	2.450	569,076	1,381,463	2.4276	1.770	1.770	1.792	1.755	1.792	778,197	1.7752	0.83%
2016-03-11	0	2.400	2.400	2.420	2.370	2.430	240,034	576,190	2.4005	1.755	1.755	1.770	1.733	1.777	328,241	1.7554	-0.83%
2016-03-10	0	2.420	2.410	2.420	2.410	2.420	254,000	614,240	2.4183	1.770	1.762	1.770	1.762	1.770	347,339	1.7684	-0.41%
2016-03-09	0	2.430	2.420	2.430	2.400	2.440	576,108	1,392,072	2.4163	1.777	1.770	1.777	1.755	1.784	787,814	1.7670	-0.41%
2016-03-08	0	2.440	2.430	2.440	2.420	2.450	98,000	239,010	2.4389	1.784	1.777	1.784	1.770	1.792	134,013	1.7835	0.00%
2016-03-07	0	2.440	2.430	2.440	2.360	2.480	621,000	1,499,595	2.4148	1.784	1.777	1.784	1.726	1.814	849,202	1.7659	-1.21%
2016-03-04	0	2.470	2.460	2.480	2.380	2.480	869,000	2,136,840	2.4590	1.806	1.799	1.814	1.740	1.814	1,188,336	1.7982	1.23%
2016-03-03	0	2.440	2.380	2.440	2.380	2.450	561,124	1,358,281	2.4206	1.784	1.740	1.784	1.740	1.792	767,323	1.7702	0.00%
2016-03-02	0	2.440	2.420	2.440	2.420	2.470	487,000	1,187,340	2.4381	1.784	1.770	1.784	1.770	1.806	665,961	1.7829	-0.81%
2016-03-01	0	2.460	2.440	2.460	2.360	2.460	904,000	2,193,190	2.4261	1.799	1.784	1.799	1.726	1.799	1,236,198	1.7741	3.36%
2016-02-29	0	2.380	2.380	2.410	2.360	2.420	346,000	825,850	2.3868	1.740	1.740	1.762	1.726	1.770	473,146	1.7454	-1.24%
2016-02-26	0	2.410	2.400	2.410	2.370	2.440	829,042	1,997,798	2.4098	1.762	1.755	1.762	1.733	1.784	1,133,695	1.7622	1.69%
2016-02-25	0	2.370	2.360	2.370	2.350	2.400	1,188,000	2,813,315	2.3681	1.733	1.726	1.733	1.718	1.755	1,624,561	1.7317	-0.42%
2016-02-24	0	2.380	2.370	2.380	2.350	2.400	275,000	653,910	2.3779	1.740	1.733	1.740	1.718	1.755	376,056	1.7389	0.85%
2016-02-23	0	2.360	2.350	2.370	2.350	2.370	239,058	565,658	2.3662	1.726	1.718	1.733	1.718	1.733	326,906	1.7303	-0.42%
2016-02-22	0	2.370	2.360	2.370	2.340	2.380	308,000	727,150	2.3609	1.733	1.726	1.733	1.711	1.740	421,182	1.7264	1.72%
2016-02-19	0	2.330	2.330	2.360	2.320	2.360	99,000	231,390	2.3373	1.704	1.704	1.726	1.697	1.726	135,380	1.7092	-1.27%
2016-02-18	0	2.360	2.330	2.360	2.330	2.380	429,042	1,008,352	2.3502	1.726	1.704	1.726	1.704	1.740	586,704	1.7187	0.43%
2016-02-17	0	2.350	2.330	2.350	2.320	2.350	607,000	1,421,864	2.3424	1.718	1.704	1.718	1.697	1.718	830,058	1.7130	0.00%
2016-02-16	0	2.350	2.330	2.350	2.340	2.370	178,000	418,240	2.3497	1.718	1.704	1.718	1.711	1.733	243,411	1.7182	-0.84%
2016-02-15	0	2.370	2.350	2.370	2.320	2.380	339,110	796,734	2.3495	1.733	1.718	1.733	1.697	1.740	463,725	1.7181	2.60%
2016-02-12	0	2.310	2.290	2.310	2.290	2.340	610,000	1,407,380	2.3072	1.689	1.675	1.689	1.675	1.711	834,160	1.6872	-1.28%
2016-02-11	0	2.340	2.320	2.340	2.300	2.360	700,000	1,629,360	2.3277	1.711	1.697	1.711	1.682	1.726	957,233	1.7022	-1.68%
2016-02-05	0	2.380	2.360	2.380	2.350	2.390	193,297	458,100	2.3699	1.740	1.726	1.740	1.718	1.748	264,329	1.7331	0.85%
2016-02-04	0	2.360	2.360	2.370	2.350	2.390	246,000	583,750	2.3730	1.726	1.726	1.733	1.718	1.748	336,399	1.7353	0.85%
2016-02-03	0	2.340	2.340	2.360	2.320	2.350	174,000	405,930	2.3329	1.711	1.711	1.726	1.697	1.718	237,941	1.7060	-0.85%
2016-02-02	0	2.360	2.350	2.370	2.330	2.390	644,058	1,517,522	2.3562	1.726	1.718	1.733	1.704	1.748	880,733	1.7230	0.43%
2016-02-01	0	2.350	2.310	2.360	2.310	2.370	161,000	375,500	2.3323	1.718	1.689	1.726	1.689	1.733	220,164	1.7056	0.43%
2016-01-29	0	2.340	2.330	2.340	2.310	2.360	235,000	549,570	2.3386	1.711	1.704	1.711	1.689	1.726	321,357	1.7102	-0.43%
2016-01-28	0	2.350	2.340	2.350	2.320	2.360	414,272	967,102	2.3345	1.718	1.711	1.718	1.697	1.726	566,507	1.7071	0.00%
2016-01-27	0	2.350	2.320	2.350	2.320	2.360	395,226	927,039	2.3456	1.718	1.697	1.718	1.697	1.726	540,462	1.7153	1.29%
2016-01-26	0	2.320	2.310	2.320	2.310	2.350	404,400	942,496	2.3306	1.697	1.689	1.697	1.689	1.718	553,007	1.7043	-0.43%
2016-01-25	0	2.330	2.310	2.320	2.270	2.390	682,780	1,601,023	2.3449	1.704	1.689	1.697	1.660	1.748	933,685	1.7147	2.64%
2016-01-22	0	2.270	2.250	2.270	2.220	2.300	1,066,000	2,415,990	2.2664	1.660	1.645	1.660	1.623	1.682	1,457,729	1.6574	1.34%
2016-01-21	0	2.240	2.240	2.250	2.240	2.300	609,000	1,377,930	2.2626	1.638	1.638	1.645	1.638	1.682	832,793	1.6546	-2.61%
2016-01-20	0	2.300	2.280	2.320	2.260	2.340	477,000	1,096,850	2.2995	1.682	1.667	1.697	1.653	1.711	652,286	1.6815	0.00%
2016-01-19	0	2.300	2.300	2.330	2.270	2.330	372,000	856,760	2.3031	1.682	1.682	1.704	1.660	1.704	508,701	1.6842	2.22%
2016-01-18	0	2.250	2.250	2.260	2.250	2.320	784,000	1,800,290	2.2963	1.645	1.645	1.653	1.645	1.697	1,072,101	1.6792	-3.02%
2016-01-15	0	2.320	2.320	2.330	2.300	2.370	389,000	907,390	2.3326	1.697	1.697	1.704	1.682	1.733	531,948	1.7058	0.43%
2016-01-14	0	2.310	2.310	2.330	2.310	2.350	666,000	1,550,200	2.3276	1.689	1.689	1.704	1.689	1.718	910,739	1.7021	-2.12%
2016-01-13	0	2.360	2.340	2.360	2.330	2.380	773,000	1,820,710	2.3554	1.726	1.711	1.726	1.704	1.740	1,057,058	1.7224	1.72%
2016-01-12	0	2.320	2.310	2.320	2.290	2.380	1,572,350	3,659,894	2.3277	1.697	1.689	1.697	1.675	1.740	2,150,150	1.7022	-2.11%
2016-01-11	0	2.370	2.370	2.390	2.370	2.400	489,000	1,165,500	2.3834	1.733	1.733	1.748	1.733	1.755	668,695	1.7429	-2.07%
2016-01-08	0	2.420	2.400	2.440	2.350	2.430	818,000	1,949,120	2.3828	1.770	1.755	1.784	1.718	1.777	1,118,595	1.7425	1.68%
2016-01-07	0	2.380	2.360	2.380	2.350	2.410	1,183,000	2,808,340	2.3739	1.740	1.726	1.740	1.718	1.762	1,617,723	1.7360	-1.24%
2016-01-06	0	2.410	2.400	2.430	2.400	2.480	435,052	1,060,272	2.4371	1.762	1.755	1.777	1.755	1.814	594,923	1.7822	-0.41%
2016-01-05	0	2.420	2.410	2.430	2.400	2.430	404,000	975,780	2.4153	1.770	1.762	1.777	1.755	1.777	552,460	1.7662	-0.41%
2016-01-04	0	2.430	2.410	2.440	2.410	2.470	676,000	1,643,595	2.4314	1.777	1.762	1.784	1.762	1.806	924,413	1.7780	-2.02%
2015-12-31	0	2.480	2.450	2.480	2.430	2.480	112,000	275,910	2.4635	1.814	1.792	1.814	1.777	1.814	153,157	1.8015	0.81%
2015-12-30	0	2.460	2.450	2.460	2.430	2.480	89,070	218,728	2.4557	1.799	1.792	1.799	1.777	1.814	121,801	1.7958	-0.40%
2015-12-29	0	2.470	2.450	2.470	2.400	2.480	429,000	1,048,020	2.4429	1.806	1.792	1.806	1.755	1.814	586,647	1.7865	-0.40%
2015-12-28	0	2.480	2.470	2.480	2.450	2.480	234,000	578,150	2.4707	1.814	1.806	1.814	1.792	1.814	319,989	1.8068	0.40%
2015-12-24	0	2.470	2.470	2.510	2.470	2.490	28,000	69,140	2.4693	1.806	1.806	1.835	1.806	1.821	38,289	1.8057	-0.40%
2015-12-23	0	2.480	2.470	2.480	2.460	2.490	339,000	837,310	2.4699	1.814	1.806	1.814	1.799	1.821	463,574	1.8062	0.00%
2015-12-22	0	2.480	2.480	2.500	2.460	2.510	18,000	44,480	2.4711	1.814	1.814	1.828	1.799	1.835	24,615	1.8071	-1.59%
2015-12-21	0	2.520	2.490	2.520	2.470	2.540	600,000	1,511,290	2.5188	1.843	1.821	1.843	1.806	1.857	820,485	1.8419	0.00%
2015-12-18	0	2.520	2.490	2.520	2.470	2.520	594,000	1,490,450	2.5092	1.843	1.821	1.843	1.806	1.843	812,280	1.8349	0.80%
2015-12-17	0	2.500	2.490	2.510	2.450	2.510	575,048	1,435,426	2.4962	1.828	1.821	1.835	1.792	1.835	786,364	1.8254	1.63%
2015-12-16	0	2.460	2.460	2.470	2.460	2.480	147,152	363,989	2.4736	1.799	1.799	1.806	1.799	1.814	201,227	1.8089	0.41%
2015-12-15	0	2.450	2.450	2.480	2.450	2.490	260,500	643,960	2.4720	1.792	1.792	1.814	1.792	1.821	356,227	1.8077	0.00%
2015-12-14	0	2.450	2.440	2.470	2.410	2.460	777,000	1,887,390	2.4291	1.792	1.784	1.806	1.762	1.799	1,062,528	1.7763	-0.81%
2015-12-11	0	2.470	2.460	2.480	2.450	2.490	805,388	1,988,036	2.4684	1.806	1.799	1.814	1.792	1.821	1,101,348	1.8051	-0.40%
2015-12-10	0	2.480	2.470	2.480	2.470	2.490	452,000	1,121,350	2.4809	1.814	1.806	1.814	1.806	1.821	618,099	1.8142	-0.40%
2015-12-09	0	2.490	2.480	2.500	2.450	2.510	280,112	697,784	2.4911	1.821	1.814	1.828	1.792	1.835	383,046	1.8217	-1.19%
2015-12-08	0	2.520	2.520	2.530	2.460	2.530	432,000	1,083,560	2.5082	1.843	1.843	1.850	1.799	1.850	590,749	1.8342	-0.40%
2015-12-07	0	2.530	2.500	2.530	2.500	2.530	121,000	303,770	2.5105	1.850	1.828	1.850	1.828	1.850	165,465	1.8359	1.20%
2015-12-04	0	2.500	2.500	2.520	2.470	2.540	287,000	717,730	2.5008	1.828	1.828	1.843	1.806	1.857	392,465	1.8288	-1.96%
2015-12-03	0	2.550	2.530	2.550	2.510	2.550	552,000	1,400,920	2.5379	1.865	1.850	1.865	1.835	1.865	754,846	1.8559	1.59%
2015-12-02	0	2.510	2.500	2.530	2.500	2.540	606,440	1,525,859	2.5161	1.835	1.828	1.850	1.828	1.857	829,292	1.8400	-1.18%
2015-12-01	0	2.540	2.510	2.540	2.510	2.540	709,946	1,797,007	2.5312	1.857	1.835	1.857	1.835	1.857	970,834	1.8510	2.01%
2015-11-30	0	2.490	2.470	2.490	2.480	2.530	982,000	2,455,740	2.5008	1.821	1.806	1.821	1.814	1.850	1,342,861	1.8287	-1.97%
2015-11-27	0	2.540	2.540	2.550	2.500	2.550	477,000	1,202,915	2.5218	1.857	1.857	1.865	1.828	1.865	652,286	1.8442	-0.39%
2015-11-26	0	2.550	2.550	2.570	2.500	2.570	606,050	1,546,794	2.5523	1.865	1.865	1.879	1.828	1.879	828,758	1.8664	0.39%
2015-11-25	0	2.540	2.530	2.540	2.490	2.540	1,073,378	2,709,499	2.5243	1.857	1.850	1.857	1.821	1.857	1,467,818	1.8459	0.79%
2015-11-24	0	2.520	2.530	2.540	2.430	2.530	1,616,142	4,033,911	2.4960	1.843	1.850	1.857	1.777	1.850	2,210,034	1.8253	2.44%
2015-11-23	0	2.460	2.460	2.470	2.440	2.470	717,340	1,756,892	2.4492	1.799	1.799	1.806	1.784	1.806	980,945	1.7910	1.65%
2015-11-20	0	2.420	2.420	2.430	2.400	2.430	207,028	500,666	2.4183	1.770	1.770	1.777	1.755	1.777	283,106	1.7685	0.41%
2015-11-19	0	2.410	2.400	2.410	2.400	2.450	306,050	738,871	2.4142	1.762	1.755	1.762	1.755	1.792	418,516	1.7655	-0.41%
2015-11-18	0	2.420	2.410	2.430	2.400	2.460	234,232	565,316	2.4135	1.770	1.762	1.777	1.755	1.799	320,306	1.7649	-2.02%
2015-11-17	0	2.470	2.460	2.470	2.450	2.470	458,000	1,126,175	2.4589	1.806	1.799	1.806	1.792	1.806	626,304	1.7981	0.82%
2015-11-16	0	2.450	2.410	2.450	2.380	2.450	807,000	1,947,610	2.4134	1.792	1.762	1.792	1.740	1.792	1,103,553	1.7649	2.51%
2015-11-13	0	2.390	2.380	2.390	2.390	2.420	1,020,000	2,446,755	2.3988	1.748	1.740	1.748	1.748	1.770	1,394,825	1.7542	-1.65%
2015-11-12	0	2.430	2.430	2.450	2.430	2.470	285,900	699,439	2.4464	1.777	1.777	1.792	1.777	1.806	390,961	1.7890	-1.62%
2015-11-11	0	2.470	2.460	2.480	2.450	2.470	355,072	873,523	2.4601	1.806	1.799	1.814	1.792	1.806	485,552	1.7990	0.41%
2015-11-10	0	2.460	2.450	2.460	2.440	2.470	333,000	816,230	2.4511	1.799	1.792	1.799	1.784	1.806	455,369	1.7925	0.41%
2015-11-09	0	2.450	2.440	2.460	2.430	2.460	2,049,000	5,008,820	2.4445	1.792	1.784	1.799	1.777	1.799	2,801,957	1.7876	-0.41%
2015-11-06	0	2.460	2.460	2.470	2.450	2.490	414,000	1,022,860	2.4707	1.799	1.799	1.806	1.792	1.821	566,135	1.8067	-0.40%
2015-11-05	0	2.470	2.460	2.470	2.470	2.520	948,144	2,360,947	2.4901	1.806	1.799	1.806	1.806	1.843	1,296,564	1.8209	0.00%
2015-11-04	0	2.470	2.470	2.480	2.460	2.500	1,485,014	3,699,324	2.4911	1.806	1.806	1.814	1.799	1.828	2,030,720	1.8217	0.00%
2015-11-03	0	2.470	2.460	2.470	2.460	2.510	900,058	2,221,000	2.4676	1.806	1.799	1.806	1.799	1.835	1,230,807	1.8045	-0.70%
2015-11-02	0	2.610	2.600	2.620	2.580	2.620	1,752,000	4,581,120	2.6148	1.819	1.812	1.826	1.798	1.826	2,513,802	1.8224	-0.38%
2015-10-30	0	2.620	2.610	2.630	2.600	2.630	938,000	2,456,679	2.6191	1.826	1.819	1.833	1.812	1.833	1,345,860	1.8254	0.00%
2015-10-29	0	2.620	2.610	2.620	2.580	2.620	1,847,340	4,801,295	2.5990	1.826	1.819	1.826	1.798	1.826	2,650,597	1.8114	1.16%
2015-10-28	0	2.590	2.580	2.600	2.580	2.610	1,308,600	3,395,616	2.5948	1.805	1.798	1.812	1.798	1.819	1,877,603	1.8085	-0.38%
2015-10-27	0	2.600	2.600	2.610	2.560	2.600	986,228	2,551,852	2.5875	1.812	1.812	1.819	1.784	1.812	1,415,058	1.8034	0.78%
2015-10-26	0	2.580	2.570	2.590	2.530	2.590	1,995,478	5,102,362	2.5570	1.798	1.791	1.805	1.763	1.805	2,863,149	1.7821	1.98%
2015-10-23	0	2.530	2.530	2.550	2.500	2.560	781,000	1,982,260	2.5381	1.763	1.763	1.777	1.742	1.784	1,120,593	1.7689	-0.39%
2015-10-22	0	2.540	2.510	2.540	2.500	2.550	646,000	1,633,163	2.5281	1.770	1.749	1.770	1.742	1.777	926,893	1.7620	0.00%
2015-10-20	0	2.540	2.510	2.540	2.490	2.550	664,000	1,679,810	2.5298	1.770	1.749	1.770	1.735	1.777	952,719	1.7632	0.40%
2015-10-19	0	2.530	2.490	2.530	2.470	2.530	574,046	1,445,633	2.5183	1.763	1.735	1.763	1.721	1.763	823,652	1.7552	1.61%
2015-10-16	0	2.490	2.480	2.510	2.480	2.530	775,828	1,943,287	2.5048	1.735	1.728	1.749	1.728	1.763	1,113,172	1.7457	0.00%
2015-10-15	0	2.490	2.480	2.510	2.470	2.520	583,000	1,459,000	2.5026	1.735	1.728	1.749	1.721	1.756	836,499	1.7442	-0.40%
2015-10-14	0	2.500	2.490	2.510	2.460	2.510	223,000	556,670	2.4963	1.742	1.735	1.749	1.715	1.749	319,964	1.7398	0.81%
2015-10-13	0	2.480	2.470	2.490	2.460	2.520	220,000	546,480	2.4840	1.728	1.721	1.735	1.715	1.756	315,660	1.7312	-1.20%
2015-10-12	0	2.510	2.500	2.510	2.450	2.510	947,000	2,363,320	2.4956	1.749	1.742	1.749	1.708	1.749	1,358,773	1.7393	2.45%
2015-10-09	0	2.450	2.450	2.460	2.430	2.480	484,000	1,192,300	2.4634	1.708	1.708	1.715	1.694	1.728	694,452	1.7169	-0.41%
2015-10-08	0	2.460	2.440	2.470	2.450	2.470	149,000	365,820	2.4552	1.715	1.701	1.721	1.708	1.721	213,788	1.7111	-0.40%
2015-10-07	0	2.470	2.460	2.470	2.440	2.470	611,000	1,499,290	2.4538	1.721	1.715	1.721	1.701	1.721	876,674	1.7102	0.82%
2015-10-06	0	2.450	2.450	2.460	2.430	2.470	287,000	702,950	2.4493	1.708	1.708	1.715	1.694	1.721	411,793	1.7070	-0.81%
2015-10-05	0	2.470	2.450	2.470	2.410	2.480	583,000	1,429,960	2.4528	1.721	1.708	1.721	1.680	1.728	836,499	1.7095	0.82%
2015-10-02	0	2.450	2.440	2.450	2.400	2.470	1,005,500	2,451,320	2.4379	1.708	1.701	1.708	1.673	1.721	1,442,710	1.6991	2.51%
2015-09-30	0	2.390	2.380	2.400	2.330	2.400	331,000	783,220	2.3662	1.666	1.659	1.673	1.624	1.673	474,925	1.6491	2.14%
2015-09-29	0	2.340	2.320	2.350	2.300	2.360	652,000	1,522,100	2.3345	1.631	1.617	1.638	1.603	1.645	935,502	1.6270	-0.85%
2015-09-25	0	2.360	2.360	2.400	2.340	2.390	293,000	690,970	2.3583	1.645	1.645	1.673	1.631	1.666	420,402	1.6436	-0.42%
2015-09-24	0	2.370	2.370	2.390	2.370	2.430	495,000	1,188,000	2.4000	1.652	1.652	1.666	1.652	1.694	710,235	1.6727	-1.25%
2015-09-23	0	2.400	2.400	2.420	2.380	2.420	603,150	1,446,061	2.3975	1.673	1.673	1.687	1.659	1.687	865,411	1.6710	-0.83%
2015-09-22	0	2.420	2.420	2.440	2.410	2.440	194,398	470,809	2.4219	1.687	1.687	1.701	1.680	1.701	278,926	1.6879	0.00%
2015-09-21	0	2.420	2.400	2.430	2.380	2.420	332,000	795,600	2.3964	1.687	1.673	1.694	1.659	1.687	476,360	1.6702	0.00%
2015-09-18	0	2.420	2.400	2.430	2.360	2.440	630,108	1,520,227	2.4126	1.687	1.673	1.694	1.645	1.701	904,091	1.6815	2.54%
2015-09-17	0	2.360	2.360	2.380	2.360	2.390	269,414	640,404	2.3770	1.645	1.645	1.659	1.645	1.666	386,560	1.6567	-0.42%
2015-09-16	0	2.370	2.360	2.370	2.330	2.390	586,000	1,384,640	2.3629	1.652	1.645	1.652	1.624	1.666	840,804	1.6468	1.72%
2015-09-15	0	2.330	2.330	2.340	2.330	2.370	407,808	957,934	2.3490	1.624	1.624	1.631	1.624	1.652	585,130	1.6371	-0.85%
2015-09-14	0	2.350	2.330	2.360	2.320	2.390	450,170	1,060,983	2.3568	1.638	1.624	1.645	1.617	1.666	645,912	1.6426	0.43%
2015-09-11	0	2.340	2.330	2.340	2.310	2.350	583,000	1,362,910	2.3378	1.631	1.624	1.631	1.610	1.638	836,499	1.6293	0.86%
2015-09-10	0	2.320	2.290	2.340	2.280	2.340	1,123,000	2,606,290	2.3208	1.617	1.596	1.631	1.589	1.631	1,611,301	1.6175	-0.85%
2015-09-09	0	2.340	2.330	2.350	2.290	2.370	1,971,000	4,594,430	2.3310	1.631	1.624	1.638	1.596	1.652	2,828,027	1.6246	1.30%
2015-09-08	0	2.310	2.310	2.320	2.270	2.320	676,000	1,553,500	2.2981	1.610	1.610	1.617	1.582	1.617	969,937	1.6017	0.87%
2015-09-07	0	2.290	2.280	2.290	2.200	2.330	1,256,000	2,847,460	2.2671	1.596	1.589	1.596	1.533	1.624	1,802,132	1.5801	3.62%
2015-09-04	0	2.210	2.200	2.210	2.180	2.280	731,000	1,618,570	2.2142	1.540	1.533	1.540	1.519	1.589	1,048,852	1.5432	0.45%
2015-09-02	0	2.200	2.180	2.200	2.110	2.210	832,000	1,806,640	2.1714	1.533	1.519	1.533	1.471	1.540	1,193,769	1.5134	0.00%
2015-09-01	0	2.200	2.200	2.210	2.200	2.250	629,000	1,394,980	2.2178	1.533	1.533	1.540	1.533	1.568	902,501	1.5457	-3.08%
2015-08-31	0	2.270	2.260	2.270	2.240	2.300	713,170	1,612,363	2.2608	1.582	1.575	1.582	1.561	1.603	1,023,269	1.5757	-1.30%
2015-08-28	0	2.300	2.280	2.310	2.280	2.350	654,000	1,506,410	2.3034	1.603	1.589	1.610	1.589	1.638	938,371	1.6053	0.88%
2015-08-27	0	2.280	2.280	2.290	2.160	2.280	1,555,500	3,446,520	2.2157	1.589	1.589	1.596	1.505	1.589	2,231,860	1.5442	6.05%
2015-08-26	0	2.150	2.140	2.170	2.110	2.170	1,217,000	2,593,830	2.1313	1.498	1.491	1.512	1.471	1.512	1,746,174	1.4854	0.00%
2015-08-25	0	2.150	2.120	2.160	2.060	2.180	2,090,500	4,439,070	2.1234	1.498	1.478	1.505	1.436	1.519	2,999,488	1.4799	3.86%
2015-08-24	0	2.070	2.070	2.090	2.050	2.220	8,075,000	16,927,430	2.0963	1.443	1.443	1.457	1.429	1.547	11,586,158	1.4610	-8.81%
2015-08-21	0	2.270	2.270	2.280	2.230	2.330	2,846,500	6,467,350	2.2720	1.582	1.582	1.589	1.554	1.624	4,084,211	1.5835	-3.81%
2015-08-20	0	2.360	2.350	2.380	2.350	2.450	1,363,000	3,248,880	2.3836	1.645	1.638	1.659	1.638	1.708	1,955,657	1.6613	-3.67%
2015-08-19	0	2.450	2.440	2.480	2.440	2.500	600,000	1,480,460	2.4674	1.708	1.701	1.728	1.701	1.742	860,891	1.7197	-1.21%
2015-08-18	0	2.480	2.470	2.480	2.470	2.520	749,000	1,869,500	2.4960	1.728	1.721	1.728	1.721	1.756	1,074,679	1.7396	-0.40%
2015-08-17	0	2.490	2.490	2.500	2.490	2.520	48,000	120,060	2.5013	1.735	1.735	1.742	1.735	1.756	68,871	1.7433	-0.40%
2015-08-14	0	2.500	2.490	2.500	2.480	2.510	335,500	835,235	2.4895	1.742	1.735	1.742	1.728	1.749	481,382	1.7351	-0.40%
2015-08-13	0	2.510	2.500	2.510	2.460	2.530	671,208	1,669,585	2.4874	1.749	1.742	1.749	1.715	1.763	963,062	1.7336	1.21%
2015-08-12	0	2.480	2.480	2.490	2.480	2.530	1,250,000	3,128,810	2.5030	1.728	1.728	1.735	1.728	1.763	1,793,523	1.7445	-1.98%
2015-08-11	0	2.530	2.520	2.530	2.510	2.550	387,000	980,160	2.5327	1.763	1.756	1.763	1.749	1.777	555,275	1.7652	0.40%
2015-08-10	0	2.520	2.520	2.530	2.500	2.560	557,000	1,408,070	2.5280	1.756	1.756	1.763	1.742	1.784	799,194	1.7619	-0.40%
2015-08-07	0	2.530	2.520	2.530	2.490	2.540	427,000	1,073,240	2.5134	1.763	1.756	1.763	1.735	1.770	612,667	1.7517	1.20%
2015-08-06	0	2.500	2.500	2.520	2.480	2.540	451,624	1,125,908	2.4930	1.742	1.742	1.756	1.728	1.770	647,998	1.7375	-0.40%
2015-08-05	0	2.510	2.500	2.510	2.500	2.560	349,000	878,680	2.5177	1.749	1.742	1.749	1.742	1.784	500,752	1.7547	0.00%
2015-08-04	0	2.510	2.480	2.510	2.440	2.520	863,000	2,129,600	2.4677	1.749	1.728	1.749	1.701	1.756	1,238,248	1.7198	0.40%
2015-08-03	0	2.500	2.450	2.480	2.460	2.520	606,000	1,503,615	2.4812	1.742	1.708	1.728	1.715	1.756	869,500	1.7293	0.00%
2015-07-31	0	2.500	2.490	2.520	2.480	2.500	493,000	1,227,880	2.4906	1.742	1.735	1.756	1.728	1.742	707,365	1.7358	0.40%
2015-07-30	0	2.490	2.470	2.490	2.470	2.500	406,000	1,011,630	2.4917	1.735	1.721	1.735	1.721	1.742	582,536	1.7366	0.00%
2015-07-29	0	2.490	2.450	2.490	2.420	2.500	686,500	1,682,755	2.4512	1.735	1.708	1.735	1.687	1.742	985,003	1.7084	2.47%
2015-07-28	0	2.430	2.430	2.450	2.390	2.460	1,246,000	3,015,790	2.4204	1.694	1.694	1.708	1.666	1.715	1,787,784	1.6869	0.00%
2015-07-27	0	2.430	2.420	2.430	2.410	2.490	1,043,000	2,550,760	2.4456	1.694	1.687	1.694	1.680	1.735	1,496,516	1.7045	-2.80%
2015-07-24	0	2.500	2.500	2.520	2.480	2.540	536,000	1,339,090	2.4983	1.742	1.742	1.756	1.728	1.770	769,063	1.7412	0.81%
2015-07-23	0	2.480	2.470	2.480	2.450	2.490	225,000	557,500	2.4778	1.728	1.721	1.728	1.708	1.735	322,834	1.7269	0.81%
2015-07-22	0	2.460	2.460	2.470	2.450	2.530	434,042	1,071,452	2.4685	1.715	1.715	1.721	1.708	1.763	622,771	1.7205	-1.60%
2015-07-21	0	2.500	2.490	2.520	2.460	2.520	405,000	1,004,990	2.4815	1.742	1.735	1.756	1.715	1.756	581,101	1.7295	0.81%
2015-07-20	0	2.480	2.480	2.490	2.470	2.520	1,082,620	2,690,666	2.4853	1.728	1.728	1.735	1.721	1.756	1,553,363	1.7322	-0.80%
2015-07-17	0	2.500	2.500	2.510	2.450	2.540	937,190	2,349,737	2.5072	1.742	1.742	1.749	1.708	1.770	1,344,697	1.7474	1.21%
2015-07-16	0	2.470	2.460	2.470	2.430	2.480	160,428	395,301	2.4640	1.721	1.715	1.721	1.694	1.728	230,185	1.7173	0.00%
2015-07-15	0	2.470	2.460	2.480	2.430	2.510	710,000	1,747,340	2.4610	1.721	1.715	1.728	1.694	1.749	1,018,721	1.7152	-0.40%
2015-07-14	0	2.480	2.470	2.480	2.450	2.520	1,307,331	3,237,723	2.4766	1.728	1.721	1.728	1.708	1.756	1,875,783	1.7261	-1.59%
2015-07-13	0	2.520	2.500	2.530	2.380	2.520	2,280,000	5,537,070	2.4285	1.756	1.742	1.763	1.659	1.756	3,271,386	1.6926	3.70%
2015-07-10	0	2.430	2.430	2.440	2.400	2.460	1,986,000	4,844,020	2.4391	1.694	1.694	1.701	1.673	1.715	2,849,549	1.6999	2.97%
2015-07-09	0	2.360	2.370	2.380	2.230	2.440	5,356,000	12,477,240	2.3296	1.645	1.652	1.659	1.554	1.701	7,684,887	1.6236	5.36%
2015-07-08	0	2.240	2.230	2.260	2.190	2.300	7,087,000	15,856,310	2.2374	1.561	1.554	1.575	1.526	1.603	10,168,558	1.5593	-5.08%
2015-07-07	0	2.360	2.360	2.380	2.310	2.440	3,843,000	9,061,130	2.3578	1.645	1.645	1.659	1.610	1.701	5,514,007	1.6433	-3.28%
2015-07-06	0	2.440	2.410	2.440	2.280	2.460	5,513,002	13,025,174	2.3626	1.701	1.680	1.701	1.589	1.715	7,910,157	1.6466	-1.21%
2015-07-03	0	2.470	2.450	2.480	2.420	2.520	5,030,000	12,381,375	2.4615	1.721	1.708	1.728	1.687	1.756	7,217,136	1.7156	-1.20%
2015-07-02	0	2.500	2.500	2.550	2.490	2.590	2,437,500	6,182,470	2.5364	1.742	1.742	1.777	1.735	1.805	3,497,370	1.7677	-3.10%
2015-06-30	0	2.580	2.570	2.590	2.500	2.610	3,265,000	8,312,980	2.5461	1.798	1.791	1.805	1.742	1.819	4,684,682	1.7745	-1.15%
2015-06-29	0	2.610	2.600	2.620	2.540	2.660	1,960,000	5,087,670	2.5958	1.819	1.812	1.826	1.770	1.854	2,812,244	1.8091	-1.51%
2015-06-26	0	2.650	2.650	2.660	2.650	2.680	1,055,000	2,805,920	2.6596	1.847	1.847	1.854	1.847	1.868	1,513,733	1.8536	-1.12%
2015-06-25	0	2.680	2.660	2.680	2.660	2.690	597,000	1,594,310	2.6705	1.868	1.854	1.868	1.854	1.875	856,587	1.8612	0.37%
2015-06-24	0	2.670	2.670	2.680	2.660	2.690	793,000	2,121,810	2.6757	1.861	1.861	1.868	1.854	1.875	1,137,811	1.8648	-0.74%
2015-06-23	0	2.690	2.680	2.690	2.670	2.700	792,574	2,125,608	2.6819	1.875	1.868	1.875	1.861	1.882	1,137,200	1.8692	0.00%
2015-06-22	0	2.690	2.670	2.690	2.660	2.690	630,000	1,681,670	2.6693	1.875	1.861	1.875	1.854	1.875	903,936	1.8604	0.37%
2015-06-19	0	2.680	2.680	2.690	2.670	2.700	886,500	2,381,620	2.6865	1.868	1.868	1.875	1.861	1.882	1,271,966	1.8724	-0.37%
2015-06-18	0	2.690	2.670	2.710	2.660	2.710	486,422	1,305,524	2.6839	1.875	1.861	1.889	1.854	1.889	697,927	1.8706	0.37%
2015-06-17	0	2.680	2.680	2.690	2.650	2.710	846,000	2,262,180	2.6740	1.868	1.868	1.875	1.847	1.889	1,213,856	1.8636	-0.37%
2015-06-16	0	2.690	2.680	2.690	2.660	2.710	1,396,000	3,749,260	2.6857	1.875	1.868	1.875	1.854	1.889	2,003,006	1.8718	-0.37%
2015-06-15	0	2.700	2.680	2.700	2.680	2.720	1,041,000	2,808,144	2.6975	1.882	1.868	1.882	1.868	1.896	1,493,646	1.8801	0.00%
2015-06-12	0	2.700	2.700	2.710	2.680	2.720	1,520,282	4,109,700	2.7032	1.882	1.882	1.889	1.868	1.896	2,181,329	1.8840	0.75%
2015-06-11	0	2.680	2.680	2.690	2.660	2.710	789,552	2,121,307	2.6867	1.868	1.868	1.875	1.854	1.889	1,132,864	1.8725	0.37%
2015-06-10	0	2.670	2.670	2.680	2.660	2.730	1,218,000	3,285,430	2.6974	1.861	1.861	1.868	1.854	1.903	1,747,609	1.8800	-0.37%
2015-06-09	0	2.680	2.680	2.690	2.670	2.770	2,809,136	7,598,260	2.7048	1.868	1.868	1.875	1.861	1.931	4,030,600	1.8851	-2.55%
2015-06-08	0	2.750	2.750	2.760	2.720	2.760	1,310,108	3,588,539	2.7391	1.917	1.917	1.924	1.896	1.924	1,879,767	1.9090	0.73%
2015-06-05	0	2.730	2.730	2.740	2.720	2.740	679,122	1,855,828	2.7327	1.903	1.903	1.910	1.896	1.910	974,417	1.9046	-0.36%
2015-06-04	0	2.740	2.740	2.760	2.720	2.790	1,411,214	3,874,064	2.7452	1.910	1.910	1.924	1.896	1.944	2,024,836	1.9133	-0.72%
2015-06-03	0	2.760	2.750	2.770	2.750	2.790	487,624	1,346,587	2.7615	1.924	1.917	1.931	1.917	1.944	699,652	1.9247	-0.36%
2015-06-02	0	2.770	2.750	2.770	2.750	2.780	1,951,032	5,385,737	2.7605	1.931	1.917	1.931	1.917	1.938	2,799,377	1.9239	-0.36%
2015-06-01	0	2.780	2.780	2.790	2.760	2.810	1,251,000	3,478,098	2.7803	1.938	1.938	1.944	1.924	1.958	1,794,958	1.9377	-0.36%
2015-05-29	0	2.790	2.790	2.820	2.760	2.830	2,419,618	6,756,975	2.7926	1.944	1.944	1.965	1.924	1.972	3,471,712	1.9463	-0.36%
2015-05-28	0	2.800	2.800	2.810	2.780	2.900	9,730,030	27,775,353	2.8546	1.951	1.951	1.958	1.938	2.021	13,960,826	1.9895	1.08%
2015-05-27	0	2.770	2.760	2.770	2.740	2.770	1,512,000	4,172,450	2.7596	1.931	1.924	1.931	1.910	1.931	2,169,445	1.9233	0.00%
2015-05-26	0	2.770	2.760	2.770	2.710	2.780	4,529,428	12,411,233	2.7401	1.931	1.924	1.931	1.889	1.938	6,498,907	1.9097	1.47%
2015-05-22	0	2.730	2.720	2.740	2.710	2.740	1,391,270	3,786,155	2.7214	1.903	1.896	1.910	1.889	1.910	1,996,220	1.8967	-0.36%
2015-05-21	0	2.740	2.730	2.740	2.700	2.740	1,086,000	2,954,490	2.7205	1.910	1.903	1.910	1.882	1.910	1,558,213	1.8961	0.74%
2015-05-20	0	2.720	2.710	2.730	2.710	2.730	1,337,068	3,636,806	2.7200	1.896	1.889	1.903	1.889	1.903	1,918,450	1.8957	-0.37%
2015-05-19	0	2.730	2.730	2.740	2.710	2.790	3,284,000	9,007,960	2.7430	1.903	1.903	1.910	1.889	1.944	4,711,944	1.9117	-0.73%
2015-05-18	0	2.750	2.730	2.750	2.660	2.800	7,414,500	20,252,645	2.7315	1.917	1.903	1.917	1.854	1.951	10,638,461	1.9037	1.85%
2015-05-15	0	2.700	2.700	2.710	2.670	2.710	1,663,446	4,475,112	2.6903	1.882	1.882	1.889	1.861	1.889	2,386,743	1.8750	0.75%
2015-05-14	0	2.680	2.670	2.680	2.660	2.700	1,882,000	5,038,995	2.6775	1.868	1.861	1.868	1.854	1.882	2,700,328	1.8661	0.00%
2015-05-13	0	2.680	2.670	2.680	2.660	2.700	1,372,000	3,676,500	2.6797	1.868	1.861	1.868	1.854	1.882	1,968,571	1.8676	0.00%
2015-05-12	0	2.680	2.670	2.680	2.670	2.710	2,750,000	7,401,616	2.6915	1.868	1.861	1.868	1.861	1.889	3,945,751	1.8758	0.37%
2015-05-11	0	2.670	2.670	2.680	2.660	2.720	4,392,000	11,798,195	2.6863	1.861	1.861	1.868	1.854	1.896	6,301,722	1.8722	0.00%
2015-05-08	0	2.670	2.670	2.700	2.670	2.750	3,374,000	9,124,730	2.7044	1.861	1.861	1.882	1.861	1.917	4,841,077	1.8849	-1.11%
2015-05-07	0	2.700	2.700	2.710	2.700	2.720	1,042,000	2,819,330	2.7057	1.882	1.882	1.889	1.882	1.896	1,495,081	1.8857	-0.74%
2015-05-06	0	2.720	2.710	2.720	2.710	2.750	1,603,034	4,381,261	2.7331	1.896	1.889	1.896	1.889	1.917	2,300,063	1.9048	0.00%
2015-05-05	0	2.720	2.710	2.720	2.680	2.840	3,182,034	8,691,859	2.7315	1.896	1.889	1.896	1.868	1.979	4,565,641	1.9038	-2.86%
2015-05-04	0	2.800	2.790	2.800	2.720	2.840	3,510,590	9,779,188	2.7856	1.951	1.944	1.951	1.896	1.979	5,037,059	1.9414	3.70%
2015-04-30	0	2.700	2.700	2.710	2.690	2.740	1,607,626	4,362,736	2.7138	1.882	1.882	1.889	1.875	1.910	2,306,651	1.8914	-1.46%
2015-04-29	0	2.740	2.720	2.740	2.720	2.760	1,021,066	2,784,161	2.7267	1.910	1.896	1.910	1.896	1.924	1,465,044	1.9004	-0.36%
2015-04-28	0	2.750	2.730	2.750	2.730	2.770	896,206	2,462,476	2.7477	1.917	1.903	1.917	1.903	1.931	1,285,893	1.9150	0.73%
2015-04-27	0	2.730	2.730	2.750	2.720	2.760	1,933,356	5,305,042	2.7440	1.903	1.903	1.917	1.896	1.924	2,774,015	1.9124	0.37%
2015-04-24	0	2.720	2.710	2.720	2.700	2.760	1,549,124	4,214,837	2.7208	1.896	1.889	1.896	1.882	1.924	2,222,712	1.8963	-0.73%
2015-04-23	0	2.740	2.740	2.750	2.720	2.790	1,561,056	4,317,055	2.7655	1.910	1.910	1.917	1.896	1.944	2,239,832	1.9274	-0.36%
2015-04-22	0	2.750	2.740	2.750	2.710	2.750	1,687,070	4,620,047	2.7385	1.917	1.910	1.917	1.889	1.917	2,420,639	1.9086	0.73%
2015-04-21	0	2.730	2.720	2.730	2.680	2.750	2,724,500	7,381,665	2.7094	1.903	1.896	1.903	1.868	1.917	3,909,163	1.8883	0.74%
2015-04-20	0	2.710	2.670	2.710	2.660	2.800	4,572,000	12,414,350	2.7153	1.889	1.861	1.889	1.854	1.951	6,559,990	1.8924	-3.21%
2015-04-17	0	2.800	2.790	2.810	2.780	2.860	2,465,914	6,935,401	2.8125	1.951	1.944	1.958	1.938	1.993	3,538,139	1.9602	-1.06%
2015-04-16	0	2.830	2.820	2.830	2.800	2.880	4,221,358	11,942,635	2.8291	1.972	1.965	1.972	1.951	2.007	6,056,882	1.9717	-0.70%
2015-04-15	0	2.850	2.840	2.850	2.820	2.930	2,817,000	8,029,200	2.8503	1.986	1.979	1.986	1.965	2.042	4,041,883	1.9865	-1.72%
2015-04-14	0	2.900	2.880	2.900	2.860	3.010	3,952,580	11,520,398	2.9147	2.021	2.007	2.021	1.993	2.098	5,671,234	2.0314	-2.68%
2015-04-13	0	2.980	2.980	2.990	2.780	3.030	10,628,183	30,940,058	2.9111	2.077	2.077	2.084	1.938	2.112	15,249,512	2.0289	6.43%
2015-04-10	0	2.800	2.790	2.800	2.690	2.810	5,144,457	14,171,882	2.7548	1.951	1.944	1.951	1.875	1.958	7,381,361	1.9200	1.45%
2015-04-09	0	2.760	2.750	2.760	2.740	2.880	8,476,726	23,695,227	2.7953	1.924	1.917	1.924	1.910	2.007	12,162,562	1.9482	-1.78%
2015-04-08	0	2.810	2.800	2.820	2.760	2.950	9,894,156	28,162,409	2.8464	1.958	1.951	1.965	1.924	2.056	14,196,317	1.9838	-2.09%
2015-04-02	0	2.870	2.860	2.870	2.800	2.960	29,887,942	85,905,498	2.8743	2.000	1.993	2.000	1.951	2.063	42,883,769	2.0032	7.89%
2015-04-01	0	2.660	2.660	2.670	2.520	2.690	6,944,094	18,134,881	2.6116	1.854	1.854	1.861	1.756	1.875	9,963,514	1.8201	5.14%
2015-03-31	0	2.530	2.530	2.540	2.450	2.540	2,594,052	6,428,724	2.4783	1.763	1.763	1.770	1.708	1.770	3,721,993	1.7272	2.85%
2015-03-30	0	2.460	2.450	2.460	2.440	2.490	1,786,000	4,392,190	2.4592	1.715	1.708	1.715	1.701	1.735	2,562,586	1.7140	0.41%
2015-03-27	0	2.450	2.440	2.450	2.450	2.490	2,401,000	5,915,850	2.4639	1.708	1.701	1.708	1.708	1.735	3,444,999	1.7172	-1.61%
2015-03-26	0	2.490	2.470	2.490	2.470	2.510	1,048,256	2,603,769	2.4839	1.735	1.721	1.735	1.721	1.749	1,504,057	1.7312	-0.80%
2015-03-25	0	2.510	2.500	2.510	2.490	2.510	807,000	2,010,310	2.4911	1.749	1.742	1.749	1.735	1.749	1,157,898	1.7362	0.00%
2015-03-24	0	2.510	2.490	2.510	2.490	2.530	854,104	2,134,614	2.4992	1.749	1.735	1.749	1.735	1.763	1,225,484	1.7419	0.00%
2015-03-23	0	2.510	2.500	2.510	2.490	2.530	388,086	973,142	2.5075	1.749	1.742	1.749	1.735	1.763	556,833	1.7476	-0.40%
2015-03-20	0	2.520	2.510	2.520	2.500	2.520	502,074	1,258,412	2.5064	1.756	1.749	1.756	1.742	1.756	720,385	1.7469	0.40%
2015-03-19	0	2.510	2.490	2.510	2.470	2.510	961,292	2,397,283	2.4938	1.749	1.735	1.749	1.721	1.749	1,379,279	1.7381	1.21%
2015-03-18	0	2.480	2.470	2.480	2.470	2.490	1,297,000	3,213,650	2.4778	1.728	1.721	1.728	1.721	1.735	1,860,959	1.7269	0.00%
2015-03-17	0	2.480	2.470	2.480	2.470	2.510	953,218	2,366,754	2.4829	1.728	1.721	1.728	1.721	1.749	1,367,695	1.7305	0.40%
2015-03-16	0	2.470	2.480	2.490	2.470	2.540	1,016,000	2,524,680	2.4849	1.721	1.728	1.735	1.721	1.770	1,457,775	1.7319	-0.80%
2015-03-13	0	2.490	2.500	2.510	2.480	2.540	1,619,000	4,044,360	2.4981	1.735	1.742	1.749	1.728	1.770	2,322,971	1.7410	-0.80%
2015-03-12	0	2.510	2.500	2.510	2.490	2.540	1,367,706	3,428,510	2.5068	1.749	1.742	1.749	1.735	1.770	1,962,410	1.7471	0.00%
2015-03-11	0	2.510	2.510	2.530	2.500	2.570	2,732,000	6,878,320	2.5177	1.749	1.749	1.763	1.742	1.791	3,919,924	1.7547	-1.95%
2015-03-10	0	2.560	2.550	2.580	2.510	2.650	1,900,000	4,866,130	2.5611	1.784	1.777	1.798	1.749	1.847	2,726,155	1.7850	0.39%
2015-03-09	0	2.550	2.530	2.550	2.500	2.560	1,733,000	4,395,330	2.5363	1.777	1.763	1.777	1.742	1.784	2,486,540	1.7676	-1.16%
2015-03-06	0	2.580	2.570	2.580	2.560	2.600	946,000	2,437,400	2.5765	1.798	1.791	1.798	1.784	1.812	1,357,338	1.7957	-0.77%
2015-03-05	0	2.600	2.600	2.620	2.560	2.630	1,762,000	4,586,170	2.6028	1.812	1.812	1.826	1.784	1.833	2,528,150	1.8140	-1.52%
2015-03-04	0	2.640	2.630	2.640	2.630	2.700	494,000	1,310,480	2.6528	1.840	1.833	1.840	1.833	1.882	708,800	1.8489	-2.58%
2015-03-03	0	2.710	2.700	2.720	2.660	2.720	2,571,000	6,916,040	2.6900	1.889	1.882	1.896	1.854	1.896	3,688,918	1.8748	1.50%
2015-03-02	0	2.670	2.660	2.670	2.640	2.680	926,000	2,463,580	2.6605	1.861	1.854	1.861	1.840	1.868	1,328,642	1.8542	1.14%
2015-02-27	0	2.640	2.630	2.650	2.600	2.650	1,749,000	4,603,860	2.6323	1.840	1.833	1.847	1.812	1.847	2,509,497	1.8346	0.00%
2015-02-26	0	2.640	2.630	2.640	2.590	2.650	809,606	2,126,277	2.6263	1.840	1.833	1.840	1.805	1.847	1,161,638	1.8304	0.76%
2015-02-25	0	2.620	2.610	2.620	2.600	2.640	1,105,036	2,899,968	2.6243	1.826	1.819	1.826	1.812	1.840	1,585,526	1.8290	0.77%
2015-02-24	0	2.600	2.590	2.610	2.570	2.610	1,374,121	3,565,738	2.5949	1.812	1.805	1.819	1.791	1.819	1,971,614	1.8085	1.17%
2015-02-23	0	2.570	2.560	2.570	2.510	2.570	1,074,000	2,742,730	2.5538	1.791	1.784	1.791	1.749	1.791	1,540,995	1.7798	1.18%
2015-02-18	0	2.540	2.530	2.560	2.530	2.570	253,500	642,280	2.5336	1.770	1.763	1.784	1.763	1.791	363,726	1.7658	0.00%
2015-02-17	0	2.540	2.530	2.540	2.520	2.570	400,000	1,013,250	2.5331	1.770	1.763	1.770	1.756	1.791	573,927	1.7655	-0.39%
2015-02-16	0	2.550	2.540	2.550	2.530	2.570	410,000	1,044,370	2.5472	1.777	1.770	1.777	1.763	1.791	588,276	1.7753	-0.78%
2015-02-13	0	2.570	2.570	2.580	2.540	2.580	542,000	1,384,160	2.5538	1.791	1.791	1.798	1.770	1.798	777,672	1.7799	0.39%
2015-02-12	0	2.560	2.550	2.560	2.540	2.580	404,000	1,031,795	2.5539	1.784	1.777	1.784	1.770	1.798	579,667	1.7800	0.00%
2015-02-11	0	2.560	2.550	2.560	2.530	2.570	434,000	1,108,150	2.5533	1.784	1.777	1.784	1.763	1.791	622,711	1.7796	0.00%
2015-02-10	0	2.560	2.550	2.560	2.530	2.590	767,000	1,955,075	2.5490	1.784	1.777	1.784	1.763	1.805	1,100,506	1.7765	-0.39%
2015-02-09	0	2.570	2.560	2.570	2.530	2.580	795,014	2,032,845	2.5570	1.791	1.784	1.791	1.763	1.798	1,140,701	1.7821	1.98%
2015-02-06	0	2.520	2.520	2.530	2.510	2.550	453,000	1,142,365	2.5218	1.756	1.756	1.763	1.749	1.777	649,973	1.7576	-0.40%
2015-02-05	0	2.530	2.530	2.540	2.480	2.590	3,121,000	7,868,911	2.5213	1.763	1.763	1.770	1.728	1.805	4,478,068	1.7572	-1.17%
2015-02-04	0	2.560	2.560	2.570	2.540	2.680	5,625,500	14,635,610	2.6017	1.784	1.784	1.791	1.770	1.868	8,071,571	1.8132	-5.19%
2015-02-03	0	2.700	2.690	2.700	2.690	2.730	915,490	2,485,126	2.7145	1.882	1.875	1.882	1.875	1.903	1,313,562	1.8919	-1.10%
2015-02-02	0	2.730	2.720	2.730	2.700	2.740	1,662,070	4,525,595	2.7229	1.903	1.896	1.903	1.882	1.910	2,384,769	1.8977	0.37%
2015-01-30	0	2.720	2.710	2.720	2.660	2.740	2,136,000	5,781,790	2.7068	1.896	1.889	1.896	1.854	1.910	3,064,772	1.8865	1.49%
2015-01-29	0	2.680	2.670	2.680	2.660	2.700	915,142	2,454,726	2.6823	1.868	1.861	1.868	1.854	1.882	1,313,063	1.8695	-0.37%
2015-01-28	0	2.690	2.680	2.690	2.630	2.690	1,319,022	3,510,437	2.6614	1.875	1.868	1.875	1.833	1.875	1,892,557	1.8549	1.51%
2015-01-27	0	2.650	2.640	2.650	2.600	2.660	2,609,500	6,878,412	2.6359	1.847	1.840	1.847	1.812	1.854	3,744,159	1.8371	2.71%
2015-01-26	0	2.580	2.570	2.590	2.510	2.610	2,747,424	7,075,476	2.5753	1.798	1.791	1.805	1.749	1.819	3,942,054	1.7949	2.79%
2015-01-23	0	2.510	2.510	2.520	2.510	2.530	280,540	706,236	2.5174	1.749	1.749	1.756	1.749	1.763	402,524	1.7545	-0.40%
2015-01-22	0	2.520	2.500	2.520	2.500	2.550	798,124	2,012,438	2.5215	1.756	1.742	1.756	1.742	1.777	1,145,163	1.7573	-0.79%
2015-01-21	0	2.540	2.530	2.550	2.520	2.550	531,000	1,342,220	2.5277	1.770	1.763	1.777	1.756	1.777	761,889	1.7617	0.40%
2015-01-20	0	2.530	2.510	2.540	2.490	2.540	435,000	1,092,580	2.5117	1.763	1.749	1.770	1.735	1.770	624,146	1.7505	0.80%
2015-01-19	0	2.510	2.510	2.520	2.500	2.560	1,020,326	2,574,595	2.5233	1.749	1.749	1.756	1.742	1.784	1,463,982	1.7586	-1.57%
2015-01-16	0	2.550	2.540	2.550	2.530	2.560	1,015,000	2,586,160	2.5479	1.777	1.770	1.777	1.763	1.784	1,456,341	1.7758	0.00%
2015-01-15	0	2.550	2.540	2.550	2.510	2.570	1,640,000	4,181,690	2.5498	1.777	1.770	1.777	1.749	1.791	2,353,102	1.7771	1.19%
2015-01-14	0	2.520	2.510	2.520	2.520	2.570	514,000	1,302,500	2.5340	1.756	1.749	1.756	1.756	1.791	737,497	1.7661	-0.79%
2015-01-13	0	2.540	2.530	2.540	2.530	2.560	467,000	1,186,620	2.5409	1.770	1.763	1.770	1.763	1.784	670,060	1.7709	0.00%
2015-01-12	0	2.540	2.530	2.540	2.530	2.580	397,000	1,011,960	2.5490	1.770	1.763	1.770	1.763	1.798	569,623	1.7765	-0.78%
2015-01-09	0	2.560	2.550	2.560	2.550	2.570	844,296	2,158,992	2.5572	1.784	1.777	1.784	1.777	1.791	1,211,411	1.7822	-0.39%
2015-01-08	0	2.570	2.550	2.570	2.530	2.580	1,078,030	2,746,655	2.5478	1.791	1.777	1.791	1.763	1.798	1,546,777	1.7757	1.58%
2015-01-07	0	2.530	2.520	2.530	2.450	2.560	1,527,102	3,814,355	2.4978	1.763	1.756	1.763	1.708	1.784	2,191,114	1.7408	2.85%
2015-01-06	0	2.460	2.450	2.460	2.430	2.460	737,000	1,799,510	2.4417	1.715	1.708	1.715	1.694	1.715	1,057,461	1.7017	0.00%
2015-01-05	0	2.460	2.440	2.460	2.420	2.470	965,000	2,361,695	2.4474	1.715	1.701	1.715	1.687	1.721	1,384,600	1.7057	1.65%
2015-01-02	0	2.420	2.420	2.430	2.410	2.450	741,000	1,799,360	2.4283	1.687	1.687	1.694	1.680	1.708	1,063,200	1.6924	0.00%
2014-12-31	0	2.420	2.400	2.420	2.400	2.440	1,391,246	3,365,847	2.4193	1.687	1.673	1.687	1.673	1.701	1,996,185	1.6861	-0.82%
2014-12-30	0	2.440	2.410	2.420	2.410	2.440	452,300	1,100,227	2.4325	1.701	1.680	1.687	1.680	1.701	648,968	1.6953	0.00%
2014-12-29	0	2.440	2.430	2.440	2.400	2.470	1,603,000	3,875,180	2.4175	1.701	1.694	1.701	1.673	1.721	2,300,014	1.6849	-1.21%
2014-12-24	0	2.470	2.450	2.470	2.410	2.470	388,000	945,550	2.4370	1.721	1.708	1.721	1.680	1.721	556,710	1.6985	0.00%
2014-12-23	0	2.470	2.470	2.480	2.430	2.480	1,573,000	3,862,090	2.4552	1.721	1.721	1.728	1.694	1.728	2,256,969	1.7112	1.23%
2014-12-22	0	2.440	2.450	2.460	2.430	2.490	1,087,500	2,676,960	2.4616	1.701	1.708	1.715	1.694	1.735	1,560,365	1.7156	0.41%
2014-12-19	1	2.430	2.430	2.440	2.430	2.490	401,000	982,470	2.4500	1.694	1.694	1.701	1.694	1.735	575,362	1.7076	-1.62%
2014-12-18	0	2.470	2.460	2.470	2.400	2.490	1,368,014	3,356,863	2.4538	1.721	1.715	1.721	1.673	1.735	1,962,852	1.7102	2.92%
2014-12-17	0	2.400	2.390	2.400	2.380	2.420	1,365,056	3,269,592	2.3952	1.673	1.666	1.673	1.659	1.687	1,958,607	1.6693	0.00%
2014-12-16	0	2.400	2.400	2.420	2.400	2.450	919,014	2,213,933	2.4090	1.673	1.673	1.687	1.673	1.708	1,318,618	1.6790	-0.83%
2014-12-15	0	2.420	2.420	2.430	2.410	2.450	697,000	1,691,450	2.4268	1.687	1.687	1.694	1.680	1.708	1,000,068	1.6913	-0.41%
2014-12-12	0	2.430	2.430	2.440	2.410	2.430	990,254	2,399,780	2.4234	1.694	1.694	1.701	1.680	1.694	1,420,835	1.6890	0.00%
2014-12-11	0	2.430	2.420	2.430	2.400	2.430	803,000	1,939,945	2.4159	1.694	1.687	1.694	1.673	1.694	1,152,159	1.6837	0.41%
2014-12-10	0	2.420	2.400	2.420	2.400	2.420	1,353,000	3,259,800	2.4093	1.687	1.673	1.687	1.673	1.687	1,941,309	1.6792	0.83%
2014-12-09	0	2.400	2.410	2.420	2.400	2.440	2,220,500	5,369,425	2.4181	1.673	1.680	1.687	1.673	1.701	3,186,014	1.6853	-1.64%
2014-12-08	0	2.440	2.430	2.440	2.420	2.450	1,600,000	3,888,940	2.4306	1.701	1.694	1.701	1.687	1.708	2,295,709	1.6940	0.00%
2014-12-05	0	2.440	2.430	2.440	2.420	2.470	1,075,144	2,618,185	2.4352	1.701	1.694	1.701	1.687	1.721	1,542,636	1.6972	-0.41%
2014-12-04	0	2.450	2.440	2.450	2.430	2.460	1,104,354	2,698,807	2.4438	1.708	1.701	1.708	1.694	1.715	1,584,547	1.7032	0.82%
2014-12-03	0	2.430	2.430	2.440	2.430	2.460	985,390	2,404,814	2.4405	1.694	1.694	1.701	1.694	1.715	1,413,856	1.7009	0.00%
2014-12-02	0	2.430	2.430	2.450	2.430	2.460	1,421,928	3,478,755	2.4465	1.694	1.694	1.708	1.694	1.715	2,040,208	1.7051	-0.82%
2014-12-01	0	2.450	2.440	2.450	2.430	2.490	867,546	2,124,000	2.4483	1.708	1.701	1.708	1.694	1.735	1,244,771	1.7063	-2.00%
2014-11-28	0	2.500	2.490	2.500	2.480	2.520	901,652	2,251,297	2.4969	1.742	1.735	1.742	1.728	1.756	1,293,707	1.7402	0.40%
2014-11-27	0	2.490	2.480	2.490	2.470	2.500	728,000	1,810,250	2.4866	1.735	1.728	1.735	1.721	1.742	1,044,548	1.7330	1.22%
2014-11-26	0	2.460	2.470	2.480	2.410	2.510	1,854,091	4,555,098	2.4568	1.715	1.721	1.728	1.680	1.749	2,660,284	1.7123	1.65%
2014-11-25	0	2.420	2.430	2.450	2.410	2.480	3,350,000	8,144,670	2.4312	1.687	1.694	1.708	1.680	1.728	4,806,642	1.6945	-2.02%
2014-11-24	0	2.470	2.460	2.470	2.430	2.500	3,135,000	7,728,530	2.4652	1.721	1.715	1.721	1.694	1.742	4,498,156	1.7182	-0.80%
2014-11-21	0	2.490	2.480	2.490	2.470	2.500	1,342,500	3,332,970	2.4827	1.735	1.728	1.735	1.721	1.742	1,926,244	1.7303	-0.80%
2014-11-20	0	2.510	2.490	2.510	2.500	2.520	894,570	2,240,532	2.5046	1.749	1.735	1.749	1.742	1.756	1,283,545	1.7456	0.40%
2014-11-19	0	2.500	2.500	2.510	2.500	2.530	1,278,000	3,204,070	2.5071	1.742	1.742	1.749	1.742	1.763	1,833,698	1.7473	-1.19%
2014-11-18	0	2.530	2.520	2.530	2.510	2.540	1,358,000	3,419,230	2.5178	1.763	1.756	1.763	1.749	1.770	1,948,483	1.7548	-0.39%
2014-11-17	0	2.540	2.530	2.540	2.520	2.550	517,000	1,310,395	2.5346	1.770	1.763	1.770	1.756	1.777	741,801	1.7665	0.40%
2014-11-14	0	2.530	2.530	2.540	2.520	2.550	654,603	1,654,449	2.5274	1.763	1.763	1.770	1.756	1.777	939,236	1.7615	-0.39%
2014-11-13	0	2.540	2.520	2.530	2.510	2.550	988,028	2,501,870	2.5322	1.770	1.756	1.763	1.749	1.777	1,417,641	1.7648	0.00%
2014-11-12	0	2.540	2.530	2.560	2.520	2.580	2,003,816	5,090,927	2.5406	1.770	1.763	1.784	1.756	1.798	2,875,112	1.7707	-0.78%
2014-11-11	0	2.560	2.550	2.570	2.530	2.590	2,007,572	5,126,608	2.5536	1.784	1.777	1.791	1.763	1.805	2,880,501	1.7798	-1.16%
2014-11-10	0	2.590	2.570	2.580	2.560	2.620	3,161,004	8,174,954	2.5862	1.805	1.791	1.798	1.784	1.826	4,535,467	1.8025	0.00%
2014-11-07	0	2.590	2.580	2.590	2.570	2.600	661,000	1,709,720	2.5866	1.805	1.798	1.805	1.791	1.812	948,415	1.8027	0.78%
2014-11-06	0	2.570	2.570	2.580	2.550	2.640	1,525,098	3,909,356	2.5633	1.791	1.791	1.798	1.777	1.840	2,188,239	1.7865	-0.77%
2014-11-05	0	2.590	2.570	2.590	2.580	2.650	1,329,000	3,457,130	2.6013	1.805	1.791	1.805	1.798	1.847	1,906,874	1.8130	-0.59%
2014-11-04	0	2.720	2.720	2.730	2.700	2.730	1,605,100	4,364,425	2.7191	1.816	1.816	1.823	1.802	1.823	2,404,327	1.8152	0.37%
2014-11-03	0	2.710	2.710	2.720	2.700	2.730	1,109,192	3,014,031	2.7173	1.809	1.809	1.816	1.802	1.823	1,661,492	1.8141	-0.73%
2014-10-31	0	2.730	2.700	2.730	2.690	2.730	517,100	1,402,585	2.7124	1.823	1.802	1.823	1.796	1.823	774,579	1.8108	1.87%
2014-10-30	0	2.680	2.680	2.690	2.670	2.700	406,060	1,090,577	2.6858	1.789	1.789	1.796	1.782	1.802	608,249	1.7930	0.00%
2014-10-29	0	2.680	2.680	2.690	2.670	2.690	600,000	1,609,970	2.6833	1.789	1.789	1.796	1.782	1.796	898,758	1.7913	0.75%
2014-10-28	0	2.660	2.660	2.670	2.640	2.670	274,000	728,820	2.6599	1.776	1.776	1.782	1.762	1.782	410,433	1.7757	1.14%
2014-10-27	0	2.630	2.640	2.650	2.610	2.650	521,000	1,371,850	2.6331	1.756	1.762	1.769	1.742	1.769	780,421	1.7578	-0.75%
2014-10-24	0	2.650	2.650	2.660	2.630	2.680	591,000	1,563,120	2.6449	1.769	1.769	1.776	1.756	1.789	885,276	1.7657	-0.75%
2014-10-23	0	2.670	2.640	2.670	2.610	2.670	688,000	1,816,470	2.6402	1.782	1.762	1.782	1.742	1.782	1,030,576	1.7626	2.30%
2014-10-22	0	2.610	2.610	2.630	2.600	2.670	3,513,420	9,256,112	2.6345	1.742	1.742	1.756	1.736	1.782	5,262,856	1.7588	-1.51%
2014-10-21	0	2.650	2.640	2.650	2.630	2.660	1,217,000	3,214,470	2.6413	1.769	1.762	1.769	1.756	1.776	1,822,980	1.7633	0.00%
2014-10-20	0	2.650	2.650	2.660	2.640	2.690	1,392,000	3,694,890	2.6544	1.769	1.769	1.776	1.762	1.796	2,085,118	1.7720	-0.75%
2014-10-17	0	2.670	2.660	2.670	2.670	2.700	1,193,000	3,195,820	2.6788	1.782	1.776	1.782	1.782	1.802	1,787,030	1.7883	-1.48%
2014-10-16	0	2.710	2.680	2.710	2.680	2.710	758,000	2,036,870	2.6872	1.809	1.789	1.809	1.789	1.809	1,135,431	1.7939	0.37%
2014-10-15	0	2.700	2.690	2.700	2.680	2.700	144,000	386,980	2.6874	1.802	1.796	1.802	1.789	1.802	215,702	1.7941	0.00%
2014-10-14	0	2.700	2.680	2.700	2.660	2.700	472,706	1,265,481	2.6771	1.802	1.789	1.802	1.776	1.802	708,080	1.7872	1.12%
2014-10-13	0	2.670	2.680	2.700	2.660	2.710	688,000	1,841,050	2.6759	1.782	1.789	1.802	1.776	1.809	1,030,576	1.7864	-0.37%
2014-10-10	0	2.680	2.680	2.690	2.670	2.720	1,024,000	2,748,290	2.6839	1.789	1.789	1.796	1.782	1.816	1,533,880	1.7917	-1.11%
2014-10-09	0	2.710	2.710	2.720	2.700	2.740	904,000	2,451,630	2.7120	1.809	1.809	1.816	1.802	1.829	1,354,128	1.8105	-0.73%
2014-10-08	0	2.730	2.690	2.730	2.680	2.730	1,076,000	2,903,190	2.6981	1.823	1.796	1.823	1.789	1.823	1,611,772	1.8012	0.37%
2014-10-07	0	2.720	2.710	2.720	2.710	2.740	584,000	1,590,990	2.7243	1.816	1.809	1.816	1.809	1.829	874,791	1.8187	-0.37%
2014-10-06	0	2.730	2.720	2.730	2.660	2.740	773,155	2,101,835	2.7185	1.823	1.816	1.823	1.776	1.829	1,158,132	1.8148	1.87%
2014-10-03	0	2.680	2.670	2.720	2.650	2.730	1,963,000	5,262,640	2.6809	1.789	1.782	1.816	1.769	1.823	2,940,436	1.7897	-0.74%
2014-09-30	0	2.700	2.700	2.710	2.640	2.710	2,973,028	7,949,644	2.6739	1.802	1.802	1.809	1.762	1.809	4,453,387	1.7851	0.00%
2014-09-29	0	2.700	2.700	2.720	2.670	2.760	2,986,000	8,071,260	2.7030	1.802	1.802	1.816	1.782	1.843	4,472,818	1.8045	-3.23%
2014-09-26	0	2.790	2.770	2.790	2.760	2.790	987,000	2,738,030	2.7741	1.863	1.849	1.863	1.843	1.863	1,478,457	1.8520	0.00%
2014-09-25	0	2.790	2.780	2.790	2.770	2.880	1,857,000	5,236,140	2.8197	1.863	1.856	1.863	1.849	1.923	2,781,655	1.8824	-1.06%
2014-09-24	0	2.820	2.830	2.840	2.780	2.840	5,356,000	15,064,950	2.8127	1.883	1.889	1.896	1.856	1.896	8,022,911	1.8777	1.08%
2014-09-23	0	2.790	2.780	2.790	2.760	2.790	665,204	1,845,278	2.7740	1.863	1.856	1.863	1.843	1.863	996,429	1.8519	0.36%
2014-09-22	0	2.780	2.780	2.790	2.760	2.800	1,776,072	4,942,746	2.7830	1.856	1.856	1.863	1.843	1.869	2,660,431	1.8579	0.00%
2014-09-19	0	2.780	2.780	2.790	2.770	2.800	674,000	1,875,860	2.7832	1.856	1.856	1.863	1.849	1.869	1,009,605	1.8580	-0.36%
2014-09-18	0	2.790	2.770	2.790	2.770	2.790	923,000	2,566,440	2.7805	1.863	1.849	1.863	1.849	1.863	1,382,589	1.8563	0.00%
2014-09-17	0	2.790	2.780	2.790	2.780	2.830	1,804,848	5,062,742	2.8051	1.863	1.856	1.863	1.856	1.889	2,703,535	1.8726	0.00%
2014-09-16	0	2.790	2.770	2.790	2.760	2.820	1,101,500	3,073,610	2.7904	1.863	1.849	1.863	1.843	1.883	1,649,970	1.8628	0.00%
2014-09-15	0	2.790	2.780	2.790	2.730	2.800	2,595,000	7,209,780	2.7783	1.863	1.856	1.863	1.823	1.869	3,887,128	1.8548	2.20%
2014-09-12	0	2.730	2.720	2.740	2.680	2.750	7,174,642	19,518,430	2.7205	1.823	1.816	1.829	1.789	1.836	10,747,109	1.8162	3.02%
2014-09-11	0	2.650	2.640	2.650	2.640	2.680	1,258,960	3,347,362	2.6588	1.769	1.762	1.769	1.762	1.789	1,885,834	1.7750	-0.38%
2014-09-10	0	2.660	2.650	2.670	2.650	2.680	835,000	2,232,720	2.6739	1.776	1.769	1.782	1.769	1.789	1,250,771	1.7851	-0.75%
2014-09-08	0	2.680	2.670	2.680	2.620	2.690	1,486,000	3,969,900	2.6715	1.789	1.782	1.789	1.749	1.796	2,225,924	1.7835	-0.37%
2014-09-05	0	2.690	2.660	2.700	2.660	2.700	1,026,000	2,751,960	2.6822	1.796	1.776	1.802	1.776	1.802	1,536,876	1.7906	-0.37%
2014-09-04	0	2.700	2.690	2.700	2.670	2.740	1,447,500	3,898,660	2.6934	1.802	1.796	1.802	1.782	1.829	2,168,253	1.7981	-0.74%
2014-09-03	0	2.720	2.720	2.730	2.710	2.740	408,000	1,111,520	2.7243	1.816	1.816	1.823	1.809	1.829	611,155	1.8187	0.00%
2014-09-02	0	2.720	2.720	2.730	2.690	2.750	525,142	1,426,909	2.7172	1.816	1.816	1.823	1.796	1.836	786,626	1.8140	0.37%
2014-09-01	0	2.710	2.700	2.710	2.670	2.730	783,000	2,120,890	2.7087	1.809	1.802	1.809	1.782	1.823	1,172,879	1.8083	1.50%
2014-08-29	0	2.670	2.660	2.680	2.650	2.680	484,000	1,289,000	2.6632	1.782	1.776	1.789	1.769	1.789	724,998	1.7779	0.00%
2014-08-28	0	2.670	2.660	2.670	2.660	2.700	863,200	2,313,026	2.6796	1.782	1.776	1.782	1.776	1.802	1,293,013	1.7889	-0.74%
2014-08-27	0	2.690	2.680	2.690	2.680	2.700	465,300	1,251,209	2.6890	1.796	1.789	1.796	1.789	1.802	696,987	1.7952	-0.74%
2014-08-26	0	2.710	2.690	2.720	2.680	2.720	557,000	1,501,910	2.6964	1.809	1.796	1.816	1.789	1.816	834,347	1.8001	-0.37%
2014-08-25	0	2.720	2.710	2.720	2.660	2.750	570,000	1,542,120	2.7055	1.816	1.809	1.816	1.776	1.836	853,820	1.8061	-1.09%
2014-08-22	0	2.750	2.740	2.750	2.700	2.770	613,000	1,670,300	2.7248	1.836	1.829	1.836	1.802	1.849	918,231	1.8190	-0.36%
2014-08-21	0	2.760	2.750	2.760	2.730	2.780	383,442	1,054,939	2.7512	1.843	1.836	1.843	1.823	1.856	574,369	1.8367	-0.72%
2014-08-20	0	2.780	2.770	2.780	2.750	2.790	767,134	2,119,875	2.7634	1.856	1.849	1.856	1.836	1.863	1,149,113	1.8448	-0.36%
2014-08-19	0	2.790	2.780	2.790	2.750	2.790	684,000	1,897,600	2.7743	1.863	1.856	1.863	1.836	1.863	1,024,584	1.8521	0.36%
2014-08-18	0	2.780	2.780	2.790	2.750	2.800	288,500	803,045	2.7835	1.856	1.856	1.863	1.836	1.869	432,153	1.8582	0.72%
2014-08-15	0	2.760	2.750	2.760	2.750	2.800	557,556	1,547,238	2.7750	1.843	1.836	1.843	1.836	1.869	835,180	1.8526	-0.36%
2014-08-14	0	2.770	2.770	2.780	2.750	2.790	961,500	2,661,815	2.7684	1.849	1.849	1.856	1.836	1.863	1,440,259	1.8481	1.09%
2014-08-13	0	2.740	2.730	2.740	2.710	2.740	620,014	1,691,757	2.7286	1.829	1.823	1.829	1.809	1.829	928,737	1.8216	1.11%
2014-08-12	0	2.710	2.700	2.710	2.680	2.720	205,250	556,334	2.7105	1.809	1.802	1.809	1.789	1.816	307,450	1.8095	0.74%
2014-08-11	0	2.690	2.680	2.700	2.690	2.710	653,232	1,760,264	2.6947	1.796	1.789	1.802	1.796	1.809	978,496	1.7989	-0.37%
2014-08-08	0	2.700	2.690	2.700	2.670	2.710	300,000	805,210	2.6840	1.802	1.796	1.802	1.782	1.809	449,379	1.7918	-0.37%
2014-08-07	0	2.710	2.700	2.710	2.680	2.710	476,000	1,282,150	2.6936	1.809	1.802	1.809	1.789	1.809	713,015	1.7982	0.37%
2014-08-06	0	2.700	2.690	2.700	2.680	2.700	473,130	1,273,223	2.6911	1.802	1.796	1.802	1.789	1.802	708,715	1.7965	-0.37%
2014-08-05	0	2.710	2.700	2.710	2.700	2.710	234,000	632,350	2.7024	1.809	1.802	1.809	1.802	1.809	350,516	1.8041	0.37%
2014-08-04	0	2.700	2.700	2.710	2.690	2.720	764,000	2,066,060	2.7043	1.802	1.802	1.809	1.796	1.816	1,144,418	1.8053	-0.37%
2014-08-01	0	2.710	2.700	2.710	2.690	2.710	482,222	1,302,696	2.7014	1.809	1.802	1.809	1.796	1.809	722,335	1.8035	-0.37%
2014-07-31	0	2.720	2.700	2.720	2.700	2.720	204,614	554,114	2.7081	1.816	1.802	1.816	1.802	1.816	306,497	1.8079	0.37%
2014-07-30	0	2.710	2.710	2.730	2.690	2.730	921,692	2,497,135	2.7093	1.809	1.809	1.823	1.796	1.823	1,380,630	1.8087	0.00%
2014-07-29	0	2.710	2.700	2.710	2.700	2.730	512,000	1,385,000	2.7051	1.809	1.802	1.809	1.802	1.823	766,940	1.8059	0.00%
2014-07-28	0	2.710	2.710	2.720	2.680	2.720	718,500	1,943,585	2.7051	1.809	1.809	1.816	1.789	1.816	1,076,262	1.8059	0.37%
2014-07-25	0	2.700	2.700	2.710	2.680	2.730	433,732	1,173,837	2.7064	1.802	1.802	1.809	1.789	1.823	649,700	1.8067	0.37%
2014-07-24	0	2.690	2.680	2.690	2.670	2.740	565,634	1,523,487	2.6934	1.796	1.789	1.796	1.782	1.829	847,280	1.7981	-1.47%
2014-07-23	0	2.730	2.720	2.730	2.700	2.750	1,133,070	3,091,646	2.7286	1.823	1.816	1.823	1.802	1.836	1,697,259	1.8216	1.11%
2014-07-22	0	2.700	2.680	2.700	2.650	2.710	2,019,060	5,425,659	2.6872	1.802	1.789	1.802	1.769	1.809	3,024,410	1.7940	2.27%
2014-07-21	0	2.640	2.630	2.640	2.620	2.670	746,000	1,965,010	2.6341	1.762	1.756	1.762	1.749	1.782	1,117,456	1.7585	1.54%
2014-07-18	0	2.600	2.590	2.600	2.590	2.630	924,500	2,411,515	2.6085	1.736	1.729	1.736	1.729	1.756	1,384,836	1.7414	0.00%
2014-07-17	0	2.600	2.610	2.620	2.590	2.620	1,256,000	3,263,670	2.5985	1.736	1.742	1.749	1.729	1.749	1,881,400	1.7347	-1.14%
2014-07-16	0	2.630	2.620	2.630	2.590	2.630	319,000	833,590	2.6131	1.756	1.749	1.756	1.729	1.756	477,840	1.7445	0.00%
2014-07-15	0	2.630	2.620	2.630	2.600	2.650	648,500	1,707,055	2.6323	1.756	1.749	1.756	1.736	1.769	971,407	1.7573	0.77%
2014-07-14	0	2.610	2.600	2.610	2.560	2.630	497,000	1,291,250	2.5981	1.742	1.736	1.742	1.709	1.756	744,471	1.7345	0.00%
2014-07-11	0	2.610	2.600	2.620	2.590	2.630	372,104	971,525	2.6109	1.742	1.736	1.749	1.729	1.756	557,386	1.7430	-0.38%
2014-07-10	0	2.620	2.620	2.630	2.590	2.650	540,122	1,414,149	2.6182	1.749	1.749	1.756	1.729	1.769	809,065	1.7479	0.77%
2014-07-09	0	2.600	2.590	2.600	2.580	2.620	501,000	1,298,750	2.5923	1.736	1.729	1.736	1.722	1.749	750,463	1.7306	-0.76%
2014-07-08	0	2.620	2.610	2.630	2.590	2.630	169,658	444,782	2.6216	1.749	1.742	1.756	1.729	1.756	254,136	1.7502	0.77%
2014-07-07	0	2.600	2.600	2.610	2.580	2.620	1,366,000	3,547,140	2.5967	1.736	1.736	1.742	1.722	1.749	2,046,172	1.7335	-1.14%
2014-07-04	0	2.630	2.610	2.630	2.610	2.640	637,000	1,666,310	2.6159	1.756	1.742	1.756	1.742	1.762	954,181	1.7463	0.00%
2014-07-03	0	2.630	2.620	2.630	2.610	2.630	530,040	1,389,185	2.6209	1.756	1.749	1.756	1.742	1.756	793,963	1.7497	-0.38%
2014-07-02	0	2.640	2.620	2.640	2.610	2.650	868,000	2,274,640	2.6206	1.762	1.749	1.762	1.742	1.769	1,300,203	1.7494	0.38%
2014-06-30	0	2.630	2.630	2.640	2.610	2.650	837,000	2,199,000	2.6272	1.756	1.756	1.762	1.742	1.769	1,253,767	1.7539	-0.38%
2014-06-27	0	2.640	2.620	2.640	2.600	2.640	672,761	1,764,306	2.6225	1.762	1.749	1.762	1.736	1.762	1,007,749	1.7507	1.54%
2014-06-26	0	2.600	2.590	2.600	2.580	2.620	354,776	920,453	2.5945	1.736	1.729	1.736	1.722	1.749	531,430	1.7320	0.39%
2014-06-25	0	2.590	2.590	2.600	2.560	2.630	721,000	1,869,240	2.5926	1.729	1.729	1.736	1.709	1.756	1,080,007	1.7308	-0.38%
2014-06-24	0	2.600	2.590	2.600	2.550	2.620	330,078	853,275	2.5851	1.736	1.729	1.736	1.702	1.749	494,434	1.7258	0.00%
2014-06-23	0	2.600	2.590	2.600	2.580	2.680	788,000	2,054,725	2.6075	1.736	1.729	1.736	1.722	1.789	1,180,369	1.7407	-2.62%
2014-06-20	0	2.670	2.670	2.680	2.600	2.680	1,152,000	3,049,800	2.6474	1.782	1.782	1.789	1.736	1.789	1,725,615	1.7674	2.30%
2014-06-19	0	2.610	2.600	2.610	2.540	2.670	3,775,462	9,900,848	2.6224	1.742	1.736	1.742	1.696	1.782	5,655,377	1.7507	3.16%
2014-06-18	0	2.530	2.520	2.530	2.510	2.540	312,190	787,120	2.5213	1.689	1.682	1.689	1.676	1.696	467,639	1.6832	1.61%
2014-06-17	0	2.490	2.500	2.510	2.480	2.550	530,000	1,327,180	2.5041	1.662	1.669	1.676	1.656	1.702	793,903	1.6717	-0.40%
2014-06-16	0	2.500	2.500	2.510	2.480	2.560	1,026,000	2,581,290	2.5159	1.669	1.669	1.676	1.656	1.709	1,536,876	1.6796	-0.40%
2014-06-13	0	2.510	2.500	2.510	2.490	2.560	1,140,110	2,863,947	2.5120	1.676	1.669	1.676	1.662	1.709	1,707,805	1.6770	-1.95%
2014-06-12	0	2.560	2.550	2.560	2.420	2.570	3,337,550	8,394,637	2.5152	1.709	1.702	1.709	1.616	1.716	4,999,415	1.6791	4.49%
2014-06-11	0	2.450	2.440	2.450	2.410	2.450	274,000	667,830	2.4373	1.636	1.629	1.636	1.609	1.636	410,433	1.6271	1.24%
2014-06-10	0	2.420	2.420	2.430	2.420	2.460	242,786	588,632	2.4245	1.616	1.616	1.622	1.616	1.642	363,676	1.6186	-0.82%
2014-06-09	0	2.440	2.430	2.440	2.400	2.470	390,500	950,155	2.4332	1.629	1.622	1.629	1.602	1.649	584,942	1.6244	-0.41%
2014-06-06	0	2.450	2.440	2.450	2.420	2.450	163,000	396,940	2.4352	1.636	1.629	1.636	1.616	1.636	244,163	1.6257	0.82%
2014-06-05	0	2.430	2.420	2.430	2.410	2.440	736,524	1,782,787	2.4205	1.622	1.616	1.622	1.609	1.629	1,103,261	1.6159	0.00%
2014-06-04	0	2.430	2.430	2.440	2.430	2.450	344,040	840,276	2.4424	1.622	1.622	1.629	1.622	1.636	515,348	1.6305	-0.41%
2014-06-03	0	2.440	2.440	2.450	2.440	2.480	657,000	1,607,260	2.4464	1.629	1.629	1.636	1.629	1.656	984,140	1.6332	-0.41%
2014-05-30	0	2.450	2.440	2.450	2.440	2.480	490,000	1,207,810	2.4649	1.636	1.629	1.636	1.629	1.656	733,986	1.6456	0.82%
2014-05-29	0	2.430	2.420	2.430	2.420	2.460	859,000	2,093,090	2.4367	1.622	1.616	1.622	1.616	1.642	1,286,722	1.6267	0.00%
2014-05-28	0	2.430	2.430	2.450	2.410	2.450	276,000	671,870	2.4343	1.622	1.622	1.636	1.609	1.636	413,429	1.6251	0.41%
2014-05-27	0	2.420	2.420	2.440	2.410	2.450	199,390	484,032	2.4276	1.616	1.616	1.629	1.609	1.636	298,672	1.6206	-0.41%
2014-05-26	0	2.430	2.430	2.450	2.420	2.470	472,174	1,152,720	2.4413	1.622	1.622	1.636	1.616	1.649	707,283	1.6298	-0.41%
2014-05-23	0	2.440	2.430	2.440	2.400	2.450	547,032	1,325,206	2.4225	1.629	1.622	1.629	1.602	1.636	819,415	1.6173	0.83%
2014-05-22	0	2.420	2.420	2.440	2.370	2.460	454,000	1,101,420	2.4260	1.616	1.616	1.629	1.582	1.642	680,060	1.6196	-0.82%
2014-05-21	0	2.440	2.430	2.440	2.430	2.480	186,000	454,580	2.4440	1.629	1.622	1.629	1.622	1.656	278,615	1.6316	-0.41%
2014-05-20	0	2.450	2.440	2.460	2.430	2.480	708,000	1,741,000	2.4590	1.636	1.629	1.642	1.622	1.656	1,060,534	1.6416	-0.41%
2014-05-19	0	2.460	2.460	2.480	2.420	2.480	501,000	1,225,870	2.4468	1.642	1.642	1.656	1.616	1.656	750,463	1.6335	0.41%
2014-05-16	0	2.450	2.440	2.450	2.420	2.470	363,000	885,260	2.4387	1.636	1.629	1.636	1.616	1.649	543,748	1.6281	0.00%
2014-05-15	0	2.450	2.430	2.450	2.410	2.480	609,398	1,490,604	2.4460	1.636	1.622	1.636	1.609	1.656	912,835	1.6329	-0.41%
2014-05-14	0	2.460	2.450	2.470	2.400	2.480	1,174,368	2,872,403	2.4459	1.642	1.636	1.649	1.602	1.656	1,759,121	1.6329	1.65%
2014-05-13	0	2.420	2.400	2.420	2.390	2.440	956,000	2,311,040	2.4174	1.616	1.602	1.616	1.596	1.629	1,432,021	1.6138	-0.41%
2014-05-12	0	2.430	2.410	2.430	2.360	2.430	1,142,208	2,734,171	2.3938	1.622	1.609	1.622	1.576	1.622	1,710,947	1.5980	2.10%
2014-05-09	0	2.380	2.360	2.380	2.350	2.390	940,230	2,228,088	2.3697	1.589	1.576	1.589	1.569	1.596	1,408,398	1.5820	0.00%
2014-05-08	0	2.380	2.370	2.380	2.360	2.450	1,550,094	3,728,175	2.4051	1.589	1.582	1.589	1.576	1.636	2,321,932	1.6056	-1.24%
2014-05-07	0	2.410	2.410	2.420	2.400	2.460	700,014	1,702,063	2.4315	1.609	1.609	1.616	1.602	1.642	1,048,572	1.6232	-2.03%
2014-05-05	0	2.460	2.450	2.460	2.440	2.470	669,000	1,637,670	2.4479	1.642	1.636	1.642	1.629	1.649	1,002,115	1.6342	0.82%
2014-05-02	0	2.440	2.440	2.450	2.430	2.490	435,000	1,064,530	2.4472	1.629	1.629	1.636	1.622	1.662	651,599	1.6337	0.00%
2014-04-30	0	2.440	2.440	2.460	2.440	2.490	411,000	1,007,350	2.4510	1.629	1.629	1.642	1.629	1.662	615,649	1.6362	0.00%
2014-04-29	0	2.440	2.430	2.460	2.440	2.480	701,000	1,717,870	2.4506	1.629	1.622	1.642	1.629	1.656	1,050,049	1.6360	-0.41%
2014-04-28	0	2.450	2.450	2.460	2.440	2.500	1,163,000	2,877,540	2.4742	1.636	1.636	1.642	1.629	1.669	1,742,092	1.6518	-0.81%
2014-04-25	0	2.470	2.440	2.490	2.440	2.510	1,190,000	2,930,570	2.4627	1.649	1.629	1.662	1.629	1.676	1,782,536	1.6440	-0.80%
2014-04-24	0	2.490	2.470	2.490	2.470	2.520	344,000	855,035	2.4856	1.662	1.649	1.662	1.649	1.682	515,288	1.6593	-0.40%
2014-04-23	0	2.500	2.500	2.510	2.470	2.520	568,114	1,412,058	2.4855	1.669	1.669	1.676	1.649	1.682	850,995	1.6593	0.00%
2014-04-22	0	2.500	2.480	2.500	2.470	2.550	519,120	1,294,403	2.4935	1.669	1.656	1.669	1.649	1.702	777,605	1.6646	0.81%
2014-04-17	0	2.480	2.480	2.490	2.480	2.510	377,400	942,376	2.4970	1.656	1.656	1.662	1.656	1.676	565,319	1.6670	0.40%
2014-04-16	0	2.470	2.470	2.480	2.470	2.510	558,000	1,390,110	2.4912	1.649	1.649	1.656	1.649	1.676	835,845	1.6631	-0.40%
2014-04-15	0	2.480	2.480	2.490	2.480	2.520	326,000	814,420	2.4982	1.656	1.656	1.662	1.656	1.682	488,325	1.6678	-0.80%
2014-04-14	0	2.500	2.490	2.500	2.450	2.530	991,560	2,459,750	2.4807	1.669	1.662	1.669	1.636	1.689	1,485,287	1.6561	0.81%
2014-04-11	0	2.480	2.480	2.490	2.470	2.540	1,293,100	3,217,370	2.4881	1.656	1.656	1.662	1.649	1.696	1,936,973	1.6610	-2.36%
2014-04-10	0	2.540	2.540	2.550	2.500	2.560	670,108	1,697,650	2.5334	1.696	1.696	1.702	1.669	1.709	1,003,775	1.6913	1.20%
2014-04-09	0	2.510	2.510	2.520	2.500	2.530	505,642	1,269,584	2.5108	1.676	1.676	1.682	1.669	1.689	757,416	1.6762	1.62%
2014-04-08	0	2.470	2.470	2.490	2.450	2.500	419,000	1,040,730	2.4838	1.649	1.649	1.662	1.636	1.669	627,633	1.6582	0.00%
2014-04-07	0	2.470	2.450	2.480	2.430	2.510	709,000	1,747,180	2.4643	1.649	1.636	1.656	1.622	1.676	1,062,032	1.6451	-1.20%
2014-04-04	0	2.500	2.500	2.520	2.500	2.550	547,500	1,380,390	2.5213	1.669	1.669	1.682	1.669	1.702	820,117	1.6832	-1.57%
2014-04-03	0	2.540	2.540	2.560	2.540	2.610	929,896	2,386,476	2.5664	1.696	1.696	1.709	1.696	1.742	1,392,919	1.7133	-0.78%
2014-04-02	0	2.560	2.550	2.560	2.510	2.580	678,000	1,725,490	2.5450	1.709	1.702	1.709	1.676	1.722	1,015,596	1.6990	1.19%
2014-04-01	0	2.530	2.530	2.540	2.500	2.570	796,370	2,018,318	2.5344	1.689	1.689	1.696	1.669	1.716	1,192,906	1.6919	-0.39%
2014-03-31	0	2.540	2.540	2.560	2.440	2.580	1,005,000	2,492,760	2.4804	1.696	1.696	1.709	1.629	1.722	1,505,419	1.6559	3.25%
2014-03-28	0	2.460	2.460	2.470	2.440	2.490	805,000	1,983,170	2.4636	1.642	1.642	1.649	1.629	1.662	1,205,833	1.6446	1.65%
2014-03-27	0	2.420	2.420	2.430	2.360	2.510	3,346,000	8,105,011	2.4223	1.616	1.616	1.622	1.576	1.676	5,012,073	1.6171	-3.20%
2014-03-26	0	2.500	2.490	2.510	2.480	2.520	682,541	1,701,747	2.4933	1.669	1.662	1.676	1.656	1.682	1,022,398	1.6645	0.40%
2014-03-25	0	2.490	2.490	2.520	2.490	2.580	2,095,000	5,273,900	2.5174	1.662	1.662	1.682	1.662	1.722	3,138,163	1.6806	-3.11%
2014-03-24	0	2.570	2.560	2.570	2.500	2.600	986,000	2,516,920	2.5527	1.716	1.709	1.716	1.669	1.736	1,476,959	1.7041	1.18%
2014-03-21	0	2.540	2.540	2.550	2.510	2.580	828,076	2,111,936	2.5504	1.696	1.696	1.702	1.676	1.722	1,240,400	1.7026	1.20%
2014-03-20	0	2.510	2.500	2.510	2.500	2.580	1,029,000	2,602,076	2.5287	1.676	1.669	1.676	1.669	1.722	1,541,370	1.6882	-2.33%
2014-03-19	0	2.570	2.570	2.580	2.560	2.610	921,100	2,381,828	2.5859	1.716	1.716	1.722	1.709	1.742	1,379,743	1.7263	-0.39%
2014-03-18	0	2.580	2.580	2.600	2.580	2.650	1,147,014	2,988,525	2.6055	1.722	1.722	1.736	1.722	1.769	1,718,146	1.7394	-0.39%
2014-03-17	0	2.590	2.580	2.590	2.570	2.600	818,000	2,114,046	2.5844	1.729	1.722	1.729	1.716	1.736	1,225,306	1.7253	-0.38%
2014-03-14	0	2.600	2.590	2.600	2.550	2.630	2,520,000	6,490,380	2.5755	1.736	1.729	1.736	1.702	1.756	3,774,783	1.7194	-2.26%
2014-03-13	0	2.660	2.620	2.660	2.580	2.710	2,068,000	5,447,870	2.6344	1.776	1.749	1.776	1.722	1.809	3,097,719	1.7587	-1.12%
2014-03-12	0	2.690	2.680	2.690	2.650	2.730	2,109,177	5,653,461	2.6804	1.796	1.789	1.796	1.769	1.823	3,159,399	1.7894	-2.18%
2014-03-11	0	2.750	2.740	2.750	2.710	2.810	1,031,253	2,861,704	2.7750	1.836	1.829	1.836	1.809	1.876	1,544,744	1.8525	1.85%
2014-03-10	0	2.700	2.690	2.720	2.660	2.860	3,042,108	8,401,334	2.7617	1.802	1.796	1.816	1.776	1.909	4,556,864	1.8437	1.12%
2014-03-07	0	2.670	2.650	2.680	2.640	2.730	2,285,000	6,112,260	2.6749	1.782	1.769	1.789	1.762	1.823	3,422,769	1.7858	-1.48%
2014-03-06	0	2.710	2.710	2.730	2.710	2.780	1,141,000	3,121,750	2.7360	1.809	1.809	1.823	1.809	1.856	1,709,138	1.8265	-1.81%
2014-03-05	0	2.760	2.750	2.770	2.700	2.780	1,128,000	3,091,040	2.7403	1.843	1.836	1.849	1.802	1.856	1,689,665	1.8294	-0.36%
2014-03-04	0	2.770	2.740	2.780	2.700	2.780	923,500	2,528,910	2.7384	1.849	1.829	1.856	1.802	1.856	1,383,338	1.8281	1.84%
2014-03-03	0	2.720	2.700	2.730	2.680	2.770	2,000,000	5,416,510	2.7083	1.816	1.802	1.823	1.789	1.849	2,995,859	1.8080	-0.37%
2014-02-28	0	2.730	2.740	2.780	2.730	2.830	1,654,000	4,585,250	2.7722	1.823	1.829	1.856	1.823	1.889	2,477,576	1.8507	-2.85%
2014-02-27	0	2.810	2.800	2.810	2.750	2.820	1,364,806	3,807,762	2.7900	1.876	1.869	1.876	1.836	1.883	2,044,383	1.8625	0.00%
2014-02-26	0	2.810	2.790	2.810	2.750	2.810	1,103,570	3,058,970	2.7719	1.876	1.863	1.876	1.836	1.876	1,653,070	1.8505	1.08%
2014-02-25	0	2.780	2.770	2.790	2.730	2.890	3,403,102	9,526,981	2.7995	1.856	1.849	1.863	1.823	1.929	5,097,607	1.8689	-3.14%
2014-02-24	0	2.870	2.840	2.870	2.790	2.890	1,795,000	5,104,112	2.8435	1.916	1.896	1.916	1.863	1.929	2,688,784	1.8983	1.77%
2014-02-21	0	2.820	2.810	2.820	2.770	2.840	2,214,072	6,204,101	2.8021	1.883	1.876	1.883	1.849	1.896	3,316,524	1.8707	-0.35%
2014-02-20	0	2.830	2.810	2.830	2.790	2.870	1,927,170	5,421,806	2.8134	1.889	1.876	1.889	1.863	1.916	2,886,765	1.8782	-0.70%
2014-02-19	0	2.850	2.810	2.850	2.780	2.930	5,788,500	16,500,751	2.8506	1.903	1.876	1.903	1.856	1.956	8,670,766	1.9030	0.00%
2014-02-18	0	2.850	2.840	2.850	2.800	2.870	2,220,000	6,273,720	2.8260	1.903	1.896	1.903	1.869	1.916	3,325,404	1.8866	1.06%
2014-02-17	0	2.820	2.800	2.810	2.700	2.850	5,844,000	16,372,000	2.8015	1.883	1.869	1.876	1.802	1.903	8,753,901	1.8703	4.06%
2014-02-14	0	2.710	2.700	2.710	2.640	2.790	2,291,228	6,206,189	2.7087	1.809	1.802	1.809	1.762	1.863	3,432,098	1.8083	0.00%
2014-02-13	0	2.710	2.690	2.710	2.590	2.780	6,503,000	17,580,630	2.7035	1.809	1.796	1.809	1.729	1.856	9,741,037	1.8048	4.63%
2014-02-12	0	2.590	2.590	2.600	2.580	2.680	1,853,000	4,820,310	2.6014	1.729	1.729	1.736	1.722	1.789	2,775,664	1.7366	-1.52%
2014-02-11	0	2.630	2.610	2.630	2.610	2.680	1,258,000	3,319,180	2.6385	1.756	1.742	1.756	1.742	1.789	1,884,396	1.7614	-0.75%
2014-02-10	0	2.650	2.630	2.650	2.610	2.690	2,319,500	6,151,250	2.6520	1.769	1.756	1.769	1.742	1.796	3,474,448	1.7704	1.53%
2014-02-07	0	2.610	2.600	2.620	2.550	2.740	5,425,000	14,085,463	2.5964	1.742	1.736	1.749	1.702	1.829	8,126,269	1.7333	-1.51%
2014-02-06	0	2.650	2.640	2.650	2.590	2.770	4,551,500	12,165,560	2.6729	1.769	1.762	1.769	1.729	1.849	6,817,827	1.7844	-0.75%
2014-02-05	0	2.670	2.670	2.680	2.610	2.900	11,077,642	30,843,474	2.7843	1.782	1.782	1.789	1.742	1.936	16,593,529	1.8588	-3.26%
2014-02-04	0	2.760	2.760	2.770	2.450	2.780	10,562,000	28,055,920	2.6563	1.843	1.843	1.849	1.636	1.856	15,821,133	1.7733	8.24%
2014-01-30	0	2.550	2.560	2.570	2.450	2.570	2,314,000	5,828,750	2.5189	1.702	1.709	1.716	1.636	1.716	3,466,209	1.6816	1.59%
2014-01-29	0	2.510	2.510	2.520	2.450	2.590	4,878,000	12,205,060	2.5021	1.676	1.676	1.682	1.636	1.729	7,306,901	1.6703	0.40%
2014-01-28	0	2.500	2.490	2.500	2.470	2.560	1,807,250	4,531,942	2.5076	1.669	1.662	1.669	1.649	1.709	2,707,133	1.6741	-0.79%
2014-01-27	0	2.520	2.510	2.520	2.310	2.620	12,365,000	31,098,280	2.5150	1.682	1.676	1.682	1.542	1.749	18,521,901	1.6790	1.20%
2014-01-24	0	2.490	2.480	2.490	2.480	2.650	10,618,175	27,229,227	2.5644	1.662	1.656	1.662	1.656	1.769	15,905,280	1.7120	-5.68%
2014-01-23	0	2.640	2.640	2.650	2.330	2.690	19,287,872	49,224,236	2.5521	1.762	1.762	1.769	1.555	1.796	28,891,876	1.7037	14.29%
2014-01-22	0	2.310	2.310	2.330	2.300	2.400	3,614,722	8,495,534	2.3503	1.542	1.542	1.555	1.535	1.602	5,414,599	1.5690	-3.75%
2014-01-21	0	2.400	2.390	2.400	2.350	2.570	17,547,030	43,064,579	2.4542	1.602	1.596	1.602	1.569	1.716	26,284,217	1.6384	2.13%
2014-01-20	0	2.350	2.330	2.350	2.280	2.500	9,536,184	22,649,191	2.3751	1.569	1.555	1.569	1.522	1.669	14,284,533	1.5856	-7.11%
2014-01-17	0	2.530	2.530	2.540	2.080	2.680	16,586,017	40,279,826	2.4285	1.689	1.689	1.696	1.389	1.789	24,844,687	1.6213	19.34%
2014-01-16	0	2.120	2.110	2.130	2.100	2.150	1,164,028	2,470,648	2.1225	1.415	1.409	1.422	1.402	1.435	1,743,632	1.4170	0.95%
2014-01-15	0	2.100	2.100	2.110	2.090	2.140	1,664,000	3,518,200	2.1143	1.402	1.402	1.409	1.395	1.429	2,492,555	1.4115	-3.23%
2014-01-14	0	2.170	2.150	2.170	2.040	2.180	1,651,000	3,507,580	2.1245	1.449	1.435	1.449	1.362	1.455	2,473,082	1.4183	4.33%
2014-01-13	0	2.080	2.070	2.090	2.070	2.120	1,534,000	3,198,460	2.0850	1.389	1.382	1.395	1.382	1.415	2,297,824	1.3920	-0.95%
2014-01-10	0	2.100	2.100	2.110	2.080	2.160	2,949,000	6,216,600	2.1080	1.402	1.402	1.409	1.389	1.442	4,417,395	1.4073	-3.23%
2014-01-09	0	2.170	2.150	2.170	2.120	2.220	1,722,565	3,732,707	2.1669	1.449	1.435	1.449	1.415	1.482	2,580,281	1.4466	-0.91%
2014-01-08	0	2.190	2.180	2.190	2.170	2.200	1,015,038	2,210,481	2.1777	1.462	1.455	1.462	1.449	1.469	1,520,456	1.4538	0.46%
2014-01-07	0	2.180	2.160	2.180	2.150	2.200	2,944,122	6,386,047	2.1691	1.455	1.442	1.455	1.435	1.469	4,410,088	1.4481	-0.46%
2014-01-06	0	2.190	2.180	2.190	2.170	2.200	1,007,050	2,197,029	2.1816	1.462	1.455	1.462	1.449	1.469	1,508,490	1.4564	-0.45%
2014-01-03	0	2.200	2.190	2.200	2.180	2.230	912,000	2,012,000	2.2061	1.469	1.462	1.469	1.455	1.489	1,366,112	1.4728	-1.79%
2014-01-02	0	2.240	2.220	2.240	2.200	2.250	808,814	1,801,774	2.2277	1.495	1.482	1.495	1.469	1.502	1,211,546	1.4872	0.45%
2013-12-31	0	2.230	2.210	2.230	2.180	2.230	871,000	1,919,330	2.2036	1.489	1.475	1.489	1.455	1.489	1,304,697	1.4711	0.00%
2013-12-30	0	2.230	2.220	2.230	2.220	2.250	231,000	513,530	2.2231	1.489	1.482	1.489	1.482	1.502	346,022	1.4841	0.00%
2013-12-27	0	2.230	2.220	2.230	2.200	2.230	568,000	1,259,800	2.2180	1.489	1.482	1.489	1.469	1.489	850,824	1.4807	0.00%
2013-12-24	0	2.230	2.220	2.230	2.210	2.230	235,760	524,151	2.2232	1.489	1.482	1.489	1.475	1.489	353,152	1.4842	0.90%
2013-12-23	0	2.210	2.200	2.210	2.180	2.240	326,010	720,001	2.2085	1.475	1.469	1.475	1.455	1.495	488,340	1.4744	0.45%
2013-12-20	0	2.200	2.190	2.210	2.170	2.220	1,131,000	2,480,625	2.1933	1.469	1.462	1.475	1.449	1.482	1,694,158	1.4642	-0.45%
2013-12-19	0	2.210	2.200	2.210	2.200	2.240	1,023,000	2,263,772	2.2129	1.475	1.469	1.475	1.469	1.495	1,532,382	1.4773	-1.34%
2013-12-18	0	2.240	2.240	2.250	2.230	2.250	408,500	916,135	2.2427	1.495	1.495	1.502	1.489	1.502	611,904	1.4972	-0.44%
2013-12-17	0	2.250	2.240	2.250	2.230	2.280	371,000	833,970	2.2479	1.502	1.495	1.502	1.489	1.522	555,732	1.5007	0.45%
2013-12-16	0	2.240	2.230	2.240	2.230	2.270	545,042	1,222,532	2.2430	1.495	1.489	1.495	1.489	1.515	816,435	1.4974	0.00%
2013-12-13	0	2.240	2.240	2.260	2.230	2.270	684,000	1,537,030	2.2471	1.495	1.495	1.509	1.489	1.515	1,024,584	1.5002	-1.32%
2013-12-12	0	2.270	2.260	2.270	2.240	2.290	681,000	1,542,470	2.2650	1.515	1.509	1.515	1.495	1.529	1,020,090	1.5121	0.00%
2013-12-11	0	2.270	2.230	2.280	2.230	2.310	1,292,102	2,941,480	2.2765	1.515	1.489	1.522	1.489	1.542	1,935,478	1.5198	-2.16%
2013-12-10	0	2.320	2.320	2.330	2.310	2.330	433,000	1,001,940	2.3139	1.549	1.549	1.555	1.542	1.555	648,604	1.5448	0.43%
2013-12-09	0	2.310	2.310	2.320	2.300	2.340	1,104,070	2,547,871	2.3077	1.542	1.542	1.549	1.535	1.562	1,653,819	1.5406	0.00%
2013-12-06	0	2.310	2.300	2.310	2.300	2.320	372,000	856,870	2.3034	1.542	1.535	1.542	1.535	1.549	557,230	1.5377	-0.86%
2013-12-05	0	2.330	2.320	2.330	2.300	2.350	1,354,200	3,137,374	2.3168	1.555	1.549	1.555	1.535	1.569	2,028,496	1.5467	0.87%
2013-12-04	0	2.310	2.300	2.310	2.290	2.310	920,032	2,115,391	2.2993	1.542	1.535	1.542	1.529	1.542	1,378,143	1.5350	0.00%
2013-12-03	0	2.310	2.300	2.310	2.300	2.310	992,172	2,284,117	2.3021	1.542	1.535	1.542	1.535	1.542	1,486,204	1.5369	0.00%
2013-12-02	0	2.310	2.300	2.310	2.300	2.330	1,102,000	2,544,670	2.3091	1.542	1.535	1.542	1.535	1.555	1,650,719	1.5416	-0.43%
2013-11-29	0	2.320	2.310	2.320	2.310	2.330	478,000	1,105,986	2.3138	1.549	1.542	1.549	1.542	1.555	716,010	1.5447	0.00%
2013-11-28	0	2.320	2.310	2.320	2.310	2.330	876,168	2,029,576	2.3164	1.549	1.542	1.549	1.542	1.555	1,312,438	1.5464	0.00%
2013-11-27	0	2.320	2.320	2.330	2.310	2.320	627,500	1,454,445	2.3178	1.549	1.549	1.555	1.542	1.549	939,951	1.5474	-0.43%
2013-11-26	0	2.330	2.310	2.340	2.300	2.340	1,277,102	2,955,866	2.3145	1.555	1.542	1.562	1.535	1.562	1,913,009	1.5451	0.43%
2013-11-25	0	2.320	2.320	2.330	2.320	2.350	1,044,000	2,425,666	2.3234	1.549	1.549	1.555	1.549	1.569	1,563,839	1.5511	-0.43%
2013-11-22	0	2.330	2.320	2.330	2.310	2.330	710,170	1,649,597	2.3228	1.555	1.549	1.555	1.542	1.555	1,063,785	1.5507	0.87%
2013-11-21	0	2.310	2.310	2.330	2.310	2.330	1,116,000	2,582,882	2.3144	1.542	1.542	1.555	1.542	1.555	1,671,690	1.5451	-0.43%
2013-11-20	0	2.320	2.320	2.330	2.310	2.330	838,000	1,946,073	2.3223	1.549	1.549	1.555	1.542	1.555	1,255,265	1.5503	-0.43%
2013-11-19	0	2.330	2.320	2.330	2.310	2.340	1,823,000	4,231,080	2.3209	1.555	1.549	1.555	1.542	1.562	2,730,726	1.5494	0.43%
2013-11-18	0	2.320	2.320	2.330	2.300	2.350	2,316,098	5,386,593	2.3257	1.549	1.549	1.555	1.535	1.569	3,469,352	1.5526	0.00%
2013-11-15	0	2.320	2.310	2.320	2.270	2.320	1,211,146	2,786,575	2.3008	1.549	1.542	1.549	1.515	1.549	1,814,212	1.5360	2.20%
2013-11-14	0	2.270	2.270	2.280	2.260	2.280	679,174	1,544,482	2.2741	1.515	1.515	1.522	1.509	1.522	1,017,355	1.5181	0.89%
2013-11-13	0	2.250	2.260	2.280	2.250	2.300	1,158,118	2,623,590	2.2654	1.502	1.509	1.522	1.502	1.535	1,734,779	1.5123	-2.17%
2013-11-12	0	2.300	2.290	2.300	2.280	2.320	805,022	1,850,119	2.2982	1.535	1.529	1.535	1.522	1.549	1,205,866	1.5343	-0.86%
2013-11-11	0	2.320	2.310	2.320	2.300	2.340	422,000	976,910	2.3150	1.549	1.542	1.549	1.535	1.562	632,126	1.5454	0.87%
2013-11-08	0	2.300	2.300	2.310	2.280	2.330	1,563,058	3,596,290	2.3008	1.535	1.535	1.542	1.522	1.555	2,341,351	1.5360	0.44%
2013-11-07	0	2.290	2.280	2.290	2.280	2.360	3,182,660	7,345,916	2.3081	1.529	1.522	1.529	1.522	1.576	4,767,401	1.5409	-1.29%
2013-11-06	0	2.320	2.330	2.340	2.300	2.350	1,563,500	3,626,842	2.3197	1.549	1.555	1.562	1.535	1.569	2,342,013	1.5486	0.03%
2013-11-05	0	2.420	2.410	2.420	2.410	2.450	2,701,316	6,556,741	2.4272	1.548	1.542	1.548	1.542	1.568	4,222,068	1.5530	-0.82%
2013-11-04	0	2.440	2.420	2.430	2.400	2.440	1,418,000	3,425,916	2.4160	1.561	1.548	1.555	1.536	1.561	2,216,287	1.5458	1.24%
2013-11-01	0	2.410	2.400	2.410	2.370	2.420	1,088,998	2,616,635	2.4028	1.542	1.536	1.542	1.516	1.548	1,702,068	1.5373	0.84%
2013-10-31	0	2.390	2.390	2.400	2.360	2.410	1,384,030	3,307,350	2.3897	1.529	1.529	1.536	1.510	1.542	2,163,193	1.5289	0.42%
2013-10-30	0	2.380	2.370	2.380	2.360	2.390	2,128,500	5,043,353	2.3694	1.523	1.516	1.523	1.510	1.529	3,326,776	1.5160	0.42%
2013-10-29	0	2.370	2.370	2.380	2.370	2.410	1,211,070	2,880,113	2.3782	1.516	1.516	1.523	1.516	1.542	1,892,863	1.5216	-1.25%
2013-10-28	0	2.400	2.390	2.400	2.370	2.420	687,000	1,639,820	2.3869	1.536	1.529	1.536	1.516	1.548	1,073,758	1.5272	0.42%
2013-10-25	0	2.390	2.380	2.390	2.360	2.400	2,419,500	5,735,540	2.3705	1.529	1.523	1.529	1.510	1.536	3,781,599	1.5167	-0.42%
2013-10-24	0	2.400	2.400	2.420	2.360	2.420	2,789,846	6,634,822	2.3782	1.536	1.536	1.548	1.510	1.548	4,360,438	1.5216	0.84%
2013-10-23	0	2.380	2.380	2.390	2.380	2.430	1,811,000	4,359,775	2.4074	1.523	1.523	1.529	1.523	1.555	2,830,534	1.5403	-1.65%
2013-10-22	0	2.420	2.420	2.430	2.410	2.470	1,301,000	3,168,330	2.4353	1.548	1.548	1.555	1.542	1.580	2,033,420	1.5581	-1.22%
2013-10-21	0	2.450	2.430	2.450	2.420	2.470	3,579,000	8,744,810	2.4434	1.568	1.555	1.568	1.548	1.580	5,593,860	1.5633	0.82%
2013-10-18	0	2.430	2.420	2.430	2.370	2.430	1,933,000	4,631,075	2.3958	1.555	1.548	1.555	1.516	1.555	3,021,216	1.5329	0.83%
2013-10-17	0	2.410	2.390	2.410	2.370	2.420	2,099,142	5,031,700	2.3970	1.542	1.529	1.542	1.516	1.548	3,280,890	1.5336	2.55%
2013-10-16	0	2.350	2.350	2.370	2.350	2.400	1,897,000	4,495,730	2.3699	1.504	1.504	1.516	1.504	1.536	2,964,949	1.5163	-1.67%
2013-10-15	0	2.390	2.380	2.390	2.340	2.430	3,354,626	7,965,858	2.3746	1.529	1.523	1.529	1.497	1.555	5,243,170	1.5193	-1.24%
2013-10-11	0	2.420	2.410	2.420	2.380	2.450	4,643,500	11,165,980	2.4046	1.548	1.542	1.548	1.523	1.568	7,257,638	1.5385	-1.22%
2013-10-10	0	2.450	2.450	2.460	2.380	2.530	19,709,278	48,260,665	2.4486	1.568	1.568	1.574	1.523	1.619	30,804,955	1.5667	6.99%
2013-10-09	0	2.290	2.280	2.290	2.270	2.300	739,552	1,689,830	2.2849	1.465	1.459	1.465	1.452	1.472	1,155,896	1.4619	0.00%
2013-10-08	0	2.290	2.280	2.290	2.240	2.330	4,626,500	10,585,985	2.2881	1.465	1.459	1.465	1.433	1.491	7,231,068	1.4640	0.00%
2013-10-07	0	2.290	2.290	2.300	2.290	2.310	1,542,000	3,543,370	2.2979	1.465	1.465	1.472	1.465	1.478	2,410,095	1.4702	-0.43%
2013-10-04	0	2.300	2.290	2.300	2.290	2.320	872,000	2,001,190	2.2949	1.472	1.465	1.472	1.465	1.484	1,362,907	1.4683	-0.43%
2013-10-03	0	2.310	2.300	2.310	2.300	2.330	2,400,414	5,549,649	2.3120	1.478	1.472	1.478	1.472	1.491	3,751,768	1.4792	-0.43%
2013-10-02	0	2.320	2.320	2.330	2.270	2.350	1,806,662	4,172,181	2.3093	1.484	1.484	1.491	1.452	1.504	2,823,753	1.4775	2.20%
2013-09-30	0	2.270	2.270	2.280	2.260	2.300	2,119,000	4,821,760	2.2755	1.452	1.452	1.459	1.446	1.472	3,311,928	1.4559	-2.16%
2013-09-27	0	2.320	2.300	2.320	2.300	2.330	1,210,785	2,793,996	2.3076	1.484	1.472	1.484	1.472	1.491	1,892,417	1.4764	-0.43%
2013-09-26	0	2.330	2.320	2.330	2.300	2.330	723,000	1,676,840	2.3193	1.491	1.484	1.491	1.472	1.491	1,130,025	1.4839	0.87%
2013-09-25	0	2.310	2.310	2.320	2.300	2.330	638,000	1,476,250	2.3139	1.478	1.478	1.484	1.472	1.491	997,173	1.4804	0.43%
2013-09-24	0	2.300	2.300	2.310	2.300	2.340	1,335,500	3,085,355	2.3103	1.472	1.472	1.478	1.472	1.497	2,087,343	1.4781	-1.71%
2013-09-23	0	2.340	2.340	2.350	2.330	2.360	774,000	1,811,680	2.3407	1.497	1.497	1.504	1.491	1.510	1,209,737	1.4976	0.43%
2013-09-19	0	2.330	2.320	2.330	2.320	2.360	1,365,000	3,185,830	2.3339	1.491	1.484	1.491	1.484	1.510	2,133,450	1.4933	1.30%
2013-09-18	0	2.300	2.300	2.310	2.300	2.320	776,000	1,790,720	2.3076	1.472	1.472	1.478	1.472	1.484	1,212,863	1.4764	0.00%
2013-09-17	0	2.300	2.300	2.320	2.300	2.330	538,266	1,244,133	2.3114	1.472	1.472	1.484	1.472	1.491	841,292	1.4788	-1.71%
2013-09-16	0	2.340	2.330	2.340	2.310	2.350	901,000	2,101,550	2.3325	1.497	1.491	1.497	1.478	1.504	1,408,233	1.4923	0.86%
2013-09-13	0	2.320	2.320	2.330	2.290	2.340	2,067,000	4,773,220	2.3093	1.484	1.484	1.491	1.465	1.497	3,230,653	1.4775	-0.43%
2013-09-12	0	2.330	2.330	2.340	2.330	2.370	1,167,208	2,740,564	2.3480	1.491	1.491	1.497	1.491	1.516	1,824,308	1.5022	-0.85%
2013-09-11	0	2.350	2.350	2.360	2.340	2.440	4,095,000	9,774,480	2.3869	1.504	1.504	1.510	1.497	1.561	6,400,351	1.5272	-1.67%
2013-09-10	0	2.390	2.380	2.390	2.350	2.400	1,872,014	4,464,372	2.3848	1.529	1.523	1.529	1.504	1.536	2,925,896	1.5258	0.84%
2013-09-09	0	2.370	2.360	2.370	2.320	2.410	1,652,042	3,902,886	2.3625	1.516	1.510	1.516	1.484	1.542	2,582,087	1.5115	2.16%
2013-09-06	0	2.320	2.310	2.320	2.290	2.330	1,616,298	3,736,270	2.3116	1.484	1.478	1.484	1.465	1.491	2,526,221	1.4790	1.75%
2013-09-05	0	2.280	2.260	2.290	2.220	2.290	2,588,000	5,825,145	2.2508	1.459	1.446	1.465	1.420	1.465	4,044,959	1.4401	1.33%
2013-09-04	0	2.250	2.240	2.250	2.220	2.300	2,907,000	6,560,552	2.2568	1.440	1.433	1.440	1.420	1.472	4,543,546	1.4439	-1.32%
2013-09-03	0	2.280	2.280	2.290	2.270	2.320	3,523,554	8,084,401	2.2944	1.459	1.459	1.465	1.452	1.484	5,507,199	1.4680	-0.44%
2013-09-02	0	2.290	2.300	2.310	2.280	2.310	1,630,000	3,745,960	2.2981	1.465	1.472	1.478	1.459	1.478	2,547,637	1.4704	0.00%
2013-08-30	0	2.290	2.280	2.300	2.270	2.340	2,081,000	4,789,280	2.3014	1.465	1.459	1.472	1.452	1.497	3,252,535	1.4725	0.00%
2013-08-29	0	2.290	2.270	2.290	2.270	2.320	1,544,206	3,541,971	2.2937	1.465	1.452	1.465	1.452	1.484	2,413,543	1.4675	-0.43%
2013-08-28	0	2.300	2.290	2.300	2.270	2.320	1,177,256	2,690,526	2.2854	1.472	1.465	1.472	1.452	1.484	1,840,013	1.4622	-0.43%
2013-08-27	0	2.310	2.300	2.320	2.290	2.340	1,270,511	2,938,154	2.3126	1.478	1.472	1.484	1.465	1.497	1,985,767	1.4796	0.00%
2013-08-26	0	2.310	2.300	2.330	2.290	2.340	1,095,000	2,526,550	2.3074	1.478	1.472	1.491	1.465	1.497	1,711,449	1.4763	0.00%
2013-08-23	0	2.310	2.300	2.310	2.280	2.350	939,052	2,168,687	2.3094	1.478	1.472	1.478	1.459	1.504	1,467,707	1.4776	0.43%
2013-08-22	0	2.300	2.290	2.300	2.270	2.320	2,067,000	4,736,250	2.2914	1.472	1.465	1.472	1.452	1.484	3,230,653	1.4660	-1.29%
2013-08-21	0	2.330	2.320	2.330	2.300	2.350	1,939,214	4,494,062	2.3175	1.491	1.484	1.491	1.472	1.504	3,030,928	1.4827	-1.27%
2013-08-20	0	2.360	2.360	2.370	2.350	2.440	1,207,500	2,875,217	2.3811	1.510	1.510	1.516	1.504	1.561	1,887,283	1.5235	-2.88%
2013-08-19	0	2.430	2.420	2.430	2.410	2.440	691,500	1,673,075	2.4195	1.555	1.548	1.555	1.542	1.561	1,080,792	1.5480	0.00%
2013-08-16	0	2.430	2.420	2.430	2.400	2.440	699,000	1,683,360	2.4082	1.555	1.548	1.555	1.536	1.561	1,092,514	1.5408	0.00%
2013-08-15	0	2.430	2.410	2.420	2.390	2.470	1,313,000	3,200,120	2.4373	1.555	1.542	1.548	1.529	1.580	2,052,176	1.5594	0.83%
2013-08-13	0	2.410	2.400	2.410	2.390	2.430	948,654	2,280,227	2.4036	1.542	1.536	1.542	1.529	1.555	1,482,715	1.5379	-0.41%
2013-08-12	0	2.420	2.410	2.420	2.350	2.420	2,239,734	5,363,012	2.3945	1.548	1.542	1.548	1.504	1.548	3,500,631	1.5320	3.42%
2013-08-09	0	2.340	2.330	2.350	2.330	2.340	346,000	806,660	2.3314	1.497	1.491	1.504	1.491	1.497	540,787	1.4916	0.00%
2013-08-08	0	2.340	2.330	2.340	2.310	2.350	551,000	1,285,040	2.3322	1.497	1.491	1.497	1.478	1.504	861,195	1.4922	0.43%
2013-08-07	0	2.330	2.330	2.340	2.330	2.380	969,000	2,270,130	2.3428	1.491	1.491	1.497	1.491	1.523	1,514,515	1.4989	-1.69%
2013-08-06	0	2.370	2.370	2.380	2.360	2.390	840,000	1,994,200	2.3740	1.516	1.516	1.523	1.510	1.529	1,312,892	1.5189	0.00%
2013-08-05	0	2.370	2.370	2.380	2.360	2.390	416,102	985,454	2.3683	1.516	1.516	1.523	1.510	1.529	650,354	1.5153	-0.42%
2013-08-02	0	2.380	2.370	2.380	2.360	2.400	789,000	1,880,720	2.3837	1.523	1.516	1.523	1.510	1.536	1,233,181	1.5251	0.00%
2013-08-01	0	2.380	2.360	2.380	2.350	2.400	1,186,406	2,812,591	2.3707	1.523	1.510	1.523	1.504	1.536	1,854,314	1.5168	0.42%
2013-07-31	0	2.370	2.360	2.370	2.340	2.370	634,548	1,497,775	2.3604	1.516	1.510	1.516	1.497	1.516	991,778	1.5102	0.85%
2013-07-30	0	2.350	2.340	2.350	2.320	2.350	581,000	1,356,950	2.3355	1.504	1.497	1.504	1.484	1.504	908,084	1.4943	0.43%
2013-07-29	0	2.340	2.330	2.340	2.310	2.350	451,000	1,050,780	2.3299	1.497	1.491	1.497	1.478	1.504	704,898	1.4907	0.00%
2013-07-26	0	2.340	2.330	2.340	2.320	2.380	587,722	1,375,748	2.3408	1.497	1.491	1.497	1.484	1.523	918,590	1.4977	1.30%
2013-07-25	0	2.310	2.310	2.330	2.300	2.320	781,000	1,802,070	2.3074	1.478	1.478	1.491	1.472	1.484	1,220,677	1.4763	-0.86%
2013-07-24	0	2.330	2.320	2.340	2.300	2.350	1,185,000	2,757,710	2.3272	1.491	1.484	1.497	1.472	1.504	1,852,116	1.4890	-1.27%
2013-07-23	0	2.360	2.350	2.360	2.350	2.400	1,291,624	3,053,900	2.3644	1.510	1.504	1.510	1.504	1.536	2,018,766	1.5128	0.00%
2013-07-22	0	2.360	2.350	2.370	2.330	2.360	355,000	832,730	2.3457	1.510	1.504	1.516	1.491	1.510	554,853	1.5008	0.85%
2013-07-19	0	2.340	2.330	2.340	2.320	2.400	782,036	1,844,683	2.3588	1.497	1.491	1.497	1.484	1.536	1,222,297	1.5092	-1.68%
2013-07-18	0	2.380	2.380	2.400	2.370	2.440	1,085,024	2,609,886	2.4054	1.523	1.523	1.536	1.516	1.561	1,695,857	1.5390	-2.06%
2013-07-17	0	2.430	2.420	2.430	2.390	2.450	1,539,000	3,739,560	2.4299	1.555	1.548	1.555	1.529	1.568	2,405,407	1.5546	1.67%
2013-07-16	0	2.390	2.390	2.400	2.370	2.440	714,000	1,710,120	2.3951	1.529	1.529	1.536	1.516	1.561	1,115,959	1.5324	-0.83%
2013-07-15	0	2.410	2.410	2.430	2.380	2.470	2,782,070	6,751,268	2.4267	1.542	1.542	1.555	1.523	1.580	4,348,284	1.5526	1.69%
2013-07-12	0	2.370	2.370	2.380	2.360	2.400	944,138	2,249,841	2.3830	1.516	1.516	1.523	1.510	1.536	1,475,657	1.5246	0.00%
2013-07-11	0	2.370	2.360	2.380	2.300	2.400	3,197,816	7,550,719	2.3612	1.516	1.510	1.523	1.472	1.536	4,998,082	1.5107	3.95%
2013-07-10	0	2.280	2.280	2.300	2.280	2.300	1,115,000	2,553,479	2.2901	1.459	1.459	1.472	1.459	1.472	1,742,708	1.4652	-0.44%
2013-07-09	0	2.290	2.290	2.300	2.290	2.320	1,111,207	2,549,673	2.2945	1.465	1.465	1.472	1.465	1.484	1,736,780	1.4680	0.00%
2013-07-08	0	2.290	2.290	2.300	2.270	2.310	632,000	1,448,668	2.2922	1.465	1.465	1.472	1.452	1.478	987,795	1.4666	-0.43%
2013-07-05	0	2.300	2.300	2.310	2.290	2.320	1,109,501	2,545,537	2.2943	1.472	1.472	1.478	1.465	1.484	1,734,114	1.4679	0.00%
2013-07-04	0	2.300	2.290	2.300	2.290	2.320	1,289,500	2,957,650	2.2936	1.472	1.465	1.472	1.465	1.484	2,015,446	1.4675	-0.86%
2013-07-03	0	2.320	2.310	2.320	2.280	2.330	1,529,000	3,516,870	2.3001	1.484	1.478	1.484	1.459	1.491	2,389,777	1.4716	-0.85%
2013-07-02	0	2.340	2.320	2.340	2.300	2.350	637,550	1,479,381	2.3204	1.497	1.484	1.497	1.472	1.504	996,470	1.4846	0.43%
2013-06-28	0	2.330	2.330	2.350	2.290	2.350	2,729,000	6,339,995	2.3232	1.491	1.491	1.504	1.465	1.504	4,265,337	1.4864	3.10%
2013-06-27	0	2.260	2.240	2.260	2.220	2.320	3,151,156	7,126,198	2.2615	1.446	1.433	1.446	1.420	1.484	4,925,153	1.4469	0.44%
2013-06-26	0	2.250	2.250	2.260	2.190	2.290	4,371,500	9,790,063	2.2395	1.440	1.440	1.446	1.401	1.465	6,832,511	1.4329	0.90%
2013-06-25	0	2.230	2.200	2.230	2.100	2.260	4,850,999	10,537,182	2.1722	1.427	1.408	1.427	1.344	1.446	7,581,952	1.3898	2.29%
2013-06-24	0	2.180	2.180	2.190	2.160	2.260	5,504,000	12,104,620	2.1992	1.395	1.395	1.401	1.382	1.446	8,602,571	1.4071	-4.39%
2013-06-21	0	2.280	2.290	2.300	2.220	2.330	2,743,000	6,252,980	2.2796	1.459	1.465	1.472	1.420	1.491	4,287,219	1.4585	-0.44%
2013-06-20	0	2.290	2.290	2.300	2.280	2.390	6,283,092	14,533,226	2.3131	1.465	1.465	1.472	1.459	1.529	9,820,267	1.4799	-4.18%
2013-06-19	0	2.390	2.380	2.390	2.350	2.440	3,214,764	7,710,341	2.3984	1.529	1.523	1.529	1.504	1.561	5,024,571	1.5345	-0.83%
2013-06-18	0	2.410	2.400	2.410	2.340	2.410	2,720,000	6,489,150	2.3857	1.542	1.536	1.542	1.497	1.542	4,251,271	1.5264	1.69%
2013-06-17	0	2.370	2.360	2.370	2.320	2.440	2,467,438	5,880,061	2.3831	1.516	1.510	1.516	1.484	1.561	3,856,525	1.5247	0.85%
2013-06-14	0	2.350	2.330	2.350	2.290	2.490	5,207,000	12,486,240	2.3980	1.504	1.491	1.504	1.465	1.593	8,138,370	1.5342	-1.67%
2013-06-13	0	2.390	2.380	2.390	2.250	2.420	4,805,193	11,236,117	2.3383	1.529	1.523	1.529	1.440	1.548	7,510,359	1.4961	0.42%
2013-06-11	0	2.380	2.370	2.380	2.230	2.520	11,501,436	27,597,332	2.3995	1.523	1.516	1.523	1.427	1.612	17,976,367	1.5352	0.42%
2013-06-10	0	2.370	2.360	2.370	2.160	2.380	13,828,666	32,073,684	2.3194	1.516	1.510	1.516	1.382	1.523	21,613,751	1.4839	9.72%
2013-06-07	0	2.160	2.150	2.170	2.130	2.190	2,675,028	5,758,322	2.1526	1.382	1.376	1.388	1.363	1.401	4,180,981	1.3773	-0.46%
2013-06-06	0	2.170	2.160	2.170	2.150	2.200	1,475,000	3,188,340	2.1616	1.388	1.382	1.388	1.376	1.408	2,305,377	1.3830	-1.81%
2013-06-05	0	2.210	2.210	2.220	2.170	2.250	3,218,000	7,060,885	2.1942	1.414	1.414	1.420	1.388	1.440	5,029,628	1.4039	-0.90%
2013-06-04	0	2.230	2.230	2.240	2.140	2.240	4,377,000	9,652,850	2.2054	1.427	1.427	1.433	1.369	1.433	6,841,107	1.4110	3.24%
2013-06-03	0	2.160	2.150	2.160	2.130	2.250	5,141,056	11,181,030	2.1749	1.382	1.376	1.382	1.363	1.440	8,035,302	1.3915	1.89%
2013-05-31	0	2.120	2.120	2.140	2.110	2.160	2,403,000	5,119,670	2.1305	1.356	1.356	1.369	1.350	1.382	3,755,810	1.3631	0.47%
2013-05-30	0	2.110	2.110	2.120	2.090	2.190	9,285,000	19,703,520	2.1221	1.350	1.350	1.356	1.337	1.401	14,512,150	1.3577	-3.65%
2013-05-29	0	2.190	2.180	2.190	2.130	2.280	5,700,000	12,521,755	2.1968	1.401	1.395	1.401	1.363	1.459	8,908,913	1.4055	-3.52%
2013-05-28	0	2.270	2.260	2.270	2.230	2.300	5,558,142	12,589,295	2.2650	1.452	1.446	1.452	1.427	1.472	8,687,194	1.4492	0.44%
2013-05-27	0	2.260	2.250	2.260	2.180	2.300	10,287,050	23,256,606	2.2608	1.446	1.440	1.446	1.395	1.472	16,078,322	1.4465	4.15%
2013-05-24	0	2.170	2.170	2.190	2.090	2.220	5,892,000	12,846,920	2.1804	1.388	1.388	1.401	1.337	1.420	9,209,003	1.3950	3.33%
2013-05-23	0	2.100	2.090	2.100	2.080	2.130	4,707,000	9,876,440	2.0982	1.344	1.337	1.344	1.331	1.363	7,356,887	1.3425	-0.94%
2013-05-22	0	2.120	2.110	2.120	2.060	2.160	4,883,200	10,314,292	2.1122	1.356	1.350	1.356	1.318	1.382	7,632,281	1.3514	-1.85%
2013-05-21	0	2.160	2.150	2.160	2.140	2.210	7,666,100	16,562,414	2.1605	1.382	1.376	1.382	1.369	1.414	11,981,863	1.3823	-3.14%
2013-05-20	0	2.230	2.220	2.230	2.190	2.320	7,481,294	16,838,507	2.2507	1.427	1.420	1.427	1.401	1.484	11,693,017	1.4400	-3.04%
2013-05-16	0	2.300	2.280	2.300	2.250	2.300	10,448,420	23,898,484	2.2873	1.472	1.459	1.472	1.440	1.472	16,330,538	1.4634	1.32%
2013-05-15	0	2.270	2.260	2.270	2.160	2.280	10,942,314	24,449,890	2.2344	1.452	1.446	1.452	1.382	1.459	17,102,478	1.4296	5.09%
2013-05-14	0	2.160	2.150	2.170	2.090	2.170	9,872,151	21,115,928	2.1389	1.382	1.376	1.388	1.337	1.388	15,429,848	1.3685	3.35%
2013-05-13	0	2.090	2.080	2.090	2.080	2.130	4,481,000	9,423,375	2.1030	1.337	1.331	1.337	1.331	1.363	7,003,656	1.3455	-1.88%
2013-05-10	0	2.130	2.120	2.130	1.980	2.130	6,079,734	12,671,193	2.0842	1.363	1.356	1.363	1.267	1.363	9,502,425	1.3335	7.04%
2013-05-09	0	1.990	1.990	2.000	1.990	2.010	9,983,186	19,921,668	1.9955	1.273	1.273	1.280	1.273	1.286	15,603,392	1.2768	-1.00%
2013-05-08	0	2.010	2.010	2.020	1.990	2.040	7,362,042	14,829,674	2.0143	1.286	1.286	1.292	1.273	1.305	11,506,630	1.2888	0.50%
2013-05-07	0	2.000	2.000	2.020	2.000	2.040	2,312,186	4,655,084	2.0133	1.280	1.280	1.292	1.280	1.305	3,613,871	1.2881	-1.48%
2013-05-06	0	2.030	2.030	2.040	2.000	2.040	2,894,250	5,852,772	2.0222	1.299	1.299	1.305	1.280	1.305	4,523,618	1.2938	2.53%
2013-05-03	0	1.980	1.980	1.990	1.960	2.000	2,032,144	4,029,049	1.9827	1.267	1.267	1.273	1.254	1.280	3,176,174	1.2685	1.02%
2013-05-02	0	1.960	1.960	1.970	1.960	2.020	2,465,000	4,912,070	1.9927	1.254	1.254	1.260	1.254	1.292	3,852,714	1.2750	-2.49%
2013-04-30	0	2.010	2.000	2.010	1.960	2.050	4,157,354	8,339,854	2.0060	1.286	1.280	1.286	1.254	1.312	6,497,808	1.2835	3.61%
2013-04-29	0	1.940	1.930	1.950	1.870	1.950	4,157,000	7,993,230	1.9228	1.241	1.235	1.248	1.196	1.248	6,497,255	1.2302	3.74%
2013-04-26	0	1.870	1.860	1.870	1.850	1.870	1,433,000	2,668,150	1.8619	1.196	1.190	1.196	1.184	1.196	2,239,732	1.1913	1.63%
2013-04-25	0	1.840	1.840	1.850	1.840	1.880	2,185,000	4,042,360	1.8501	1.177	1.177	1.184	1.177	1.203	3,415,083	1.1837	-1.60%
2013-04-24	0	1.870	1.850	1.870	1.830	1.880	4,105,000	7,650,715	1.8638	1.196	1.184	1.196	1.171	1.203	6,415,980	1.1924	1.08%
2013-04-23	0	1.850	1.840	1.850	1.820	1.860	842,000	1,542,230	1.8316	1.184	1.177	1.184	1.164	1.190	1,316,018	1.1719	-0.54%
2013-04-22	0	1.860	1.840	1.860	1.800	1.890	1,602,000	2,963,480	1.8499	1.190	1.177	1.190	1.152	1.209	2,503,873	1.1836	3.33%
2013-04-19	0	1.800	1.800	1.820	1.800	1.830	1,736,528	3,148,195	1.8129	1.152	1.152	1.164	1.152	1.171	2,714,136	1.1599	-1.10%
2013-04-18	0	1.820	1.810	1.820	1.800	1.820	1,312,000	2,364,870	1.8025	1.164	1.158	1.164	1.152	1.164	2,050,613	1.1533	1.11%
2013-04-17	0	1.800	1.800	1.810	1.800	1.840	802,000	1,458,120	1.8181	1.152	1.152	1.158	1.152	1.177	1,253,500	1.1632	0.00%
2013-04-16	0	1.800	1.800	1.810	1.790	1.820	2,412,800	4,349,002	1.8025	1.152	1.152	1.158	1.145	1.164	3,771,127	1.1532	-0.55%
2013-04-15	0	1.810	1.800	1.810	1.800	1.840	2,086,818	3,784,963	1.8137	1.158	1.152	1.158	1.152	1.177	3,261,628	1.1605	-1.63%
2013-04-12	0	1.840	1.840	1.860	1.830	1.880	1,663,192	3,066,692	1.8439	1.177	1.177	1.190	1.171	1.203	2,599,515	1.1797	-1.60%
2013-04-11	0	1.870	1.860	1.870	1.860	1.910	850,692	1,595,249	1.8752	1.196	1.190	1.196	1.190	1.222	1,329,604	1.1998	0.54%
2013-04-10	0	1.860	1.860	1.880	1.850	1.890	956,000	1,786,820	1.8691	1.190	1.190	1.203	1.184	1.209	1,494,197	1.1958	-1.06%
2013-04-09	0	1.880	1.880	1.890	1.850	1.890	1,745,026	3,259,286	1.8678	1.203	1.203	1.209	1.184	1.209	2,727,418	1.1950	2.17%
2013-04-08	0	1.840	1.830	1.850	1.780	1.890	3,560,000	6,500,860	1.8261	1.177	1.171	1.184	1.139	1.209	5,564,163	1.1683	-2.13%
2013-04-05	0	1.880	1.880	1.890	1.870	1.920	1,464,000	2,754,080	1.8812	1.203	1.203	1.209	1.196	1.228	2,288,184	1.2036	-1.57%
2013-04-03	0	1.910	1.900	1.910	1.900	1.920	1,107,020	2,110,018	1.9060	1.222	1.216	1.222	1.216	1.228	1,730,236	1.2195	-0.52%
2013-04-02	0	1.920	1.920	1.930	1.900	1.990	1,940,000	3,729,508	1.9224	1.228	1.228	1.235	1.216	1.273	3,032,156	1.2300	-2.04%
2013-03-28	0	1.960	1.950	1.960	1.950	1.990	631,178	1,235,568	1.9576	1.254	1.248	1.254	1.248	1.273	986,511	1.2525	-0.51%
2013-03-27	0	1.970	1.960	1.970	1.950	1.990	1,421,027	2,802,042	1.9718	1.260	1.254	1.260	1.248	1.273	2,221,019	1.2616	0.00%
2013-03-26	0	1.970	1.960	1.970	1.940	1.980	973,242	1,910,832	1.9634	1.260	1.254	1.260	1.241	1.267	1,521,145	1.2562	2.07%
2013-03-25	0	1.930	1.930	1.940	1.930	1.960	1,477,000	2,869,180	1.9426	1.235	1.235	1.241	1.235	1.254	2,308,503	1.2429	-1.03%
2013-03-22	0	1.950	1.930	1.950	1.940	1.970	1,276,000	2,484,880	1.9474	1.248	1.235	1.248	1.241	1.260	1,994,346	1.2460	-0.51%
2013-03-21	0	1.960	1.940	1.960	1.940	1.980	1,156,000	2,267,800	1.9618	1.254	1.241	1.254	1.241	1.267	1,806,790	1.2552	1.55%
2013-03-20	0	1.930	1.930	1.940	1.910	1.960	1,533,156	2,965,462	1.9342	1.235	1.235	1.241	1.222	1.254	2,396,273	1.2375	0.52%
2013-03-19	0	1.920	1.910	1.920	1.900	1.930	937,500	1,797,555	1.9174	1.228	1.222	1.228	1.216	1.235	1,465,282	1.2268	0.52%
2013-03-18	0	1.910	1.900	1.910	1.870	1.970	2,522,000	4,818,080	1.9104	1.222	1.216	1.222	1.196	1.260	3,941,803	1.2223	-3.05%
2013-03-15	0	1.970	1.970	1.980	1.960	2.000	1,469,000	2,910,340	1.9812	1.260	1.260	1.267	1.254	1.280	2,295,999	1.2676	-0.51%
2013-03-14	0	1.980	1.980	1.990	1.950	1.990	2,557,038	5,049,812	1.9749	1.267	1.267	1.273	1.248	1.273	3,996,567	1.2635	0.00%
2013-03-13	0	1.980	1.950	1.980	1.960	2.060	3,185,000	6,319,650	1.9842	1.267	1.248	1.267	1.254	1.318	4,978,051	1.2695	-1.98%
2013-03-12	0	2.020	2.010	2.020	2.010	2.100	2,243,100	4,566,847	2.0360	1.292	1.286	1.292	1.286	1.344	3,505,892	1.3026	-1.94%
2013-03-11	0	2.060	2.050	2.070	2.050	2.120	1,082,000	2,236,220	2.0667	1.318	1.312	1.324	1.312	1.356	1,691,131	1.3223	-0.96%
2013-03-08	0	2.080	2.070	2.080	2.060	2.120	1,102,114	2,294,281	2.0817	1.331	1.324	1.331	1.318	1.356	1,722,568	1.3319	0.48%
2013-03-07	0	2.070	2.070	2.080	2.070	2.110	1,597,014	3,345,498	2.0948	1.324	1.324	1.331	1.324	1.350	2,496,081	1.3403	-0.48%
2013-03-06	0	2.080	2.070	2.080	2.060	2.090	2,324,286	4,833,163	2.0794	1.331	1.324	1.331	1.318	1.337	3,632,783	1.3304	1.46%
2013-03-05	0	2.050	2.030	2.060	2.020	2.090	1,386,000	2,832,660	2.0438	1.312	1.299	1.318	1.292	1.337	2,166,273	1.3076	0.00%
2013-03-04	0	2.050	2.030	2.060	2.030	2.110	2,295,512	4,759,674	2.0735	1.312	1.299	1.318	1.299	1.350	3,587,810	1.3266	-0.97%
2013-03-01	0	2.070	2.050	2.080	2.020	2.080	3,656,122	7,473,612	2.0441	1.324	1.312	1.331	1.292	1.331	5,714,399	1.3079	1.97%
2013-02-28	0	2.030	2.000	2.040	2.000	2.050	2,461,000	4,952,580	2.0124	1.299	1.280	1.305	1.280	1.312	3,846,462	1.2876	1.00%
2013-02-27	0	2.010	1.990	2.010	1.990	2.040	4,792,134	9,621,583	2.0078	1.286	1.273	1.286	1.273	1.305	7,489,948	1.2846	2.03%
2013-02-26	0	1.970	1.960	1.970	1.960	2.040	3,458,070	6,911,546	1.9987	1.260	1.254	1.260	1.254	1.305	5,404,850	1.2788	-3.43%
2013-02-25	0	2.040	2.040	2.050	2.020	2.090	3,003,000	6,128,140	2.0407	1.305	1.305	1.312	1.292	1.337	4,693,591	1.3056	-1.45%
2013-02-22	0	2.070	2.060	2.070	2.040	2.160	3,994,000	8,376,690	2.0973	1.324	1.318	1.324	1.305	1.382	6,242,491	1.3419	-1.43%
2013-02-21	0	2.100	2.090	2.100	2.060	2.120	2,725,542	5,685,656	2.0861	1.344	1.337	1.344	1.318	1.356	4,259,933	1.3347	-0.94%
2013-02-20	0	2.120	2.110	2.120	2.040	2.140	3,396,028	7,083,576	2.0858	1.356	1.350	1.356	1.305	1.369	5,307,880	1.3345	4.95%
2013-02-19	0	2.020	2.020	2.030	2.000	2.080	1,611,728	3,276,501	2.0329	1.292	1.292	1.299	1.280	1.331	2,519,078	1.3007	-1.94%
2013-02-18	0	2.060	2.060	2.070	2.040	2.090	2,167,000	4,478,170	2.0665	1.318	1.318	1.324	1.305	1.337	3,386,950	1.3222	1.48%
2013-02-15	0	2.030	2.020	2.030	1.970	2.050	2,412,000	4,841,110	2.0071	1.299	1.292	1.299	1.260	1.312	3,769,877	1.2842	1.00%
2013-02-14	0	2.010	2.010	2.020	1.950	2.050	4,716,949	9,540,217	2.0225	1.286	1.286	1.292	1.248	1.312	7,372,437	1.2940	3.08%
2013-02-08	0	1.950	1.950	1.960	1.860	1.990	6,194,176	12,071,309	1.9488	1.248	1.248	1.254	1.190	1.273	9,681,294	1.2469	5.41%
2013-02-07	0	1.850	1.850	1.860	1.830	1.890	1,902,250	3,517,392	1.8491	1.184	1.184	1.190	1.171	1.209	2,973,154	1.1831	-1.07%
2013-02-06	0	1.870	1.870	1.880	1.850	1.910	5,754,000	10,763,876	1.8707	1.196	1.196	1.203	1.184	1.222	8,993,313	1.1969	-1.58%
2013-02-05	0	1.900	1.890	1.900	1.830	1.960	4,900,988	9,348,800	1.9075	1.216	1.209	1.216	1.171	1.254	7,660,084	1.2205	3.26%
2013-02-04	0	1.840	1.830	1.840	1.820	1.930	3,010,088	5,570,708	1.8507	1.177	1.171	1.177	1.164	1.235	4,704,669	1.1841	-3.66%
2013-02-01	0	1.910	1.900	1.910	1.850	1.910	5,068,000	9,620,250	1.8982	1.222	1.216	1.222	1.184	1.222	7,921,118	1.2145	2.14%
2013-01-31	0	1.870	1.860	1.870	1.860	1.910	1,588,317	2,991,693	1.8836	1.196	1.190	1.196	1.190	1.222	2,482,487	1.2051	-1.06%
2013-01-30	0	1.890	1.890	1.900	1.840	1.930	4,210,250	7,946,347	1.8874	1.209	1.209	1.216	1.177	1.235	6,580,483	1.2076	2.72%
2013-01-29	0	1.840	1.840	1.850	1.770	1.940	9,380,756	17,364,310	1.8511	1.177	1.177	1.184	1.132	1.241	14,661,814	1.1843	2.79%
2013-01-28	0	1.790	1.790	1.800	1.650	1.810	12,257,000	21,482,050	1.7526	1.145	1.145	1.152	1.056	1.158	19,157,289	1.1214	10.49%
2013-01-25	0	1.620	1.610	1.630	1.610	1.630	928,000	1,504,030	1.6207	1.036	1.030	1.043	1.030	1.043	1,450,434	1.0370	0.62%
2013-01-24	0	1.610	1.610	1.630	1.610	1.640	1,499,150	2,424,194	1.6170	1.030	1.030	1.043	1.030	1.049	2,343,122	1.0346	0.00%
2013-01-23	0	1.610	1.610	1.620	1.600	1.630	1,293,200	2,092,507	1.6181	1.030	1.030	1.036	1.024	1.043	2,021,229	1.0353	-1.83%
2013-01-22	0	1.640	1.630	1.640	1.620	1.660	2,179,826	3,584,836	1.6446	1.049	1.043	1.049	1.036	1.062	3,406,997	1.0522	0.00%
2013-01-21	0	1.640	1.630	1.640	1.600	1.640	1,808,500	2,942,380	1.6270	1.049	1.043	1.049	1.024	1.049	2,826,626	1.0410	2.50%
2013-01-18	0	1.600	1.600	1.620	1.600	1.630	1,498,808	2,419,980	1.6146	1.024	1.024	1.036	1.024	1.043	2,342,588	1.0330	-1.84%
2013-01-17	0	1.630	1.630	1.640	1.600	1.630	1,064,038	1,718,909	1.6155	1.043	1.043	1.049	1.024	1.043	1,663,056	1.0336	0.00%
2013-01-16	0	1.630	1.620	1.640	1.610	1.650	1,075,028	1,747,284	1.6253	1.043	1.036	1.049	1.030	1.056	1,680,234	1.0399	-0.61%
2013-01-15	0	1.640	1.630	1.650	1.590	1.650	2,388,000	3,864,740	1.6184	1.049	1.043	1.056	1.017	1.056	3,732,366	1.0355	1.86%
2013-01-14	0	1.610	1.610	1.630	1.600	1.620	959,042	1,546,865	1.6129	1.030	1.030	1.043	1.024	1.036	1,498,951	1.0320	-0.62%
2013-01-11	0	1.620	1.600	1.620	1.600	1.640	1,637,000	2,640,850	1.6132	1.036	1.024	1.036	1.024	1.049	2,558,577	1.0322	-1.22%
2013-01-10	0	1.640	1.630	1.640	1.590	1.670	1,545,741	2,539,196	1.6427	1.049	1.043	1.049	1.017	1.068	2,415,942	1.0510	0.00%
2013-01-09	0	1.640	1.630	1.640	1.560	1.640	2,555,546	4,081,386	1.5971	1.049	1.043	1.049	0.998	1.049	3,994,235	1.0218	5.13%
2013-01-08	0	1.560	1.560	1.580	1.560	1.590	3,272,000	5,146,770	1.5730	0.998	0.998	1.011	0.998	1.017	5,114,029	1.0064	-1.89%
2013-01-07	0	1.590	1.580	1.590	1.570	1.620	2,537,663	4,030,158	1.5881	1.017	1.011	1.017	1.004	1.036	3,966,284	1.0161	-1.24%
2013-01-04	0	1.610	1.600	1.610	1.600	1.620	1,004,000	1,610,470	1.6041	1.030	1.024	1.030	1.024	1.036	1,569,219	1.0263	0.00%
2013-01-03	0	1.610	1.600	1.610	1.600	1.620	1,513,852	2,436,252	1.6093	1.030	1.024	1.030	1.024	1.036	2,366,101	1.0296	-0.62%
2013-01-02	0	1.620	1.610	1.620	1.590	1.630	1,303,000	2,095,060	1.6079	1.036	1.030	1.036	1.017	1.043	2,036,546	1.0287	1.89%
2012-12-31	0	1.590	1.580	1.600	1.580	1.610	788,000	1,254,180	1.5916	1.017	1.011	1.024	1.011	1.030	1,231,618	1.0183	-1.24%
2012-12-28	0	1.610	1.600	1.610	1.600	1.610	1,176,018	1,882,484	1.6007	1.030	1.024	1.030	1.024	1.030	1,838,078	1.0242	0.62%
2012-12-27	0	1.600	1.600	1.610	1.600	1.630	635,000	1,021,010	1.6079	1.024	1.024	1.030	1.024	1.043	992,484	1.0287	-1.23%
2012-12-24	0	1.620	1.610	1.620	1.590	1.620	136,000	219,260	1.6122	1.036	1.030	1.036	1.017	1.036	212,564	1.0315	1.25%
2012-12-21	0	1.600	1.600	1.610	1.600	1.620	801,000	1,289,170	1.6095	1.024	1.024	1.030	1.024	1.036	1,251,937	1.0297	-1.23%
2012-12-20	0	1.620	1.620	1.630	1.590	1.620	1,665,500	2,676,355	1.6069	1.036	1.036	1.043	1.017	1.036	2,603,122	1.0281	1.89%
2012-12-19	0	1.590	1.590	1.600	1.580	1.640	4,699,224	7,534,981	1.6035	1.017	1.017	1.024	1.011	1.049	7,344,733	1.0259	-3.05%
2012-12-18	0	1.640	1.640	1.650	1.630	1.660	747,014	1,225,232	1.6402	1.049	1.049	1.056	1.043	1.062	1,167,558	1.0494	-1.20%
2012-12-17	0	1.660	1.650	1.660	1.640	1.660	128,181	211,441	1.6496	1.062	1.056	1.062	1.049	1.062	200,343	1.0554	0.00%
2012-12-14	0	1.660	1.660	1.670	1.630	1.670	2,013,032	3,316,192	1.6474	1.062	1.062	1.068	1.043	1.068	3,146,303	1.0540	0.61%
2012-12-13	0	1.650	1.650	1.660	1.650	1.650	326,892	539,679	1.6509	1.056	1.056	1.062	1.056	1.056	510,921	1.0563	-0.60%
2012-12-12	0	1.660	1.650	1.660	1.640	1.660	1,158,276	1,912,512	1.6512	1.062	1.056	1.062	1.049	1.062	1,810,347	1.0564	0.00%
2012-12-11	0	1.660	1.650	1.670	1.650	1.680	469,107	781,175	1.6652	1.062	1.056	1.068	1.056	1.075	733,199	1.0654	-0.60%
2012-12-10	0	1.670	1.660	1.670	1.650	1.680	3,102,912	5,138,826	1.6561	1.068	1.062	1.068	1.056	1.075	4,849,750	1.0596	0.00%
2012-12-07	0	1.670	1.670	1.680	1.660	1.680	2,876,900	4,809,732	1.6718	1.068	1.068	1.075	1.062	1.075	4,496,500	1.0697	0.60%
2012-12-06	0	1.660	1.660	1.670	1.660	1.680	902,642	1,501,526	1.6635	1.062	1.062	1.068	1.062	1.075	1,410,800	1.0643	0.00%
2012-12-05	0	1.660	1.660	1.670	1.650	1.670	618,000	1,026,950	1.6617	1.062	1.062	1.068	1.056	1.068	965,914	1.0632	0.00%
2012-12-04	0	1.660	1.650	1.660	1.650	1.680	919,000	1,527,750	1.6624	1.062	1.056	1.062	1.056	1.075	1,436,367	1.0636	0.00%
2012-12-03	0	1.660	1.650	1.660	1.650	1.680	872,000	1,453,210	1.6665	1.062	1.056	1.062	1.056	1.075	1,362,907	1.0663	-1.19%
2012-11-30	0	1.680	1.670	1.680	1.650	1.680	2,084,000	3,473,010	1.6665	1.075	1.068	1.075	1.056	1.075	3,257,224	1.0662	0.60%
2012-11-29	0	1.670	1.660	1.670	1.660	1.670	628,000	1,046,890	1.6670	1.068	1.062	1.068	1.062	1.068	981,543	1.0666	0.60%
2012-11-28	0	1.660	1.660	1.670	1.660	1.670	375,512	623,936	1.6616	1.062	1.062	1.068	1.062	1.068	586,913	1.0631	0.00%
2012-11-27	0	1.660	1.660	1.670	1.660	1.680	1,132,428	1,890,077	1.6690	1.062	1.062	1.068	1.062	1.075	1,769,948	1.0679	-1.19%
2012-11-26	0	1.680	1.670	1.680	1.660	1.680	1,084,270	1,810,959	1.6702	1.075	1.068	1.075	1.062	1.075	1,694,678	1.0686	0.00%
2012-11-23	0	1.680	1.680	1.690	1.660	1.680	935,722	1,565,702	1.6733	1.075	1.075	1.081	1.062	1.075	1,462,503	1.0706	0.60%
2012-11-22	0	1.670	1.670	1.680	1.660	1.680	1,775,000	2,969,460	1.6729	1.068	1.068	1.075	1.062	1.075	2,774,267	1.0704	-0.60%
2012-11-21	0	1.680	1.670	1.680	1.650	1.690	282,000	472,080	1.6740	1.075	1.068	1.075	1.056	1.081	440,757	1.0711	-0.59%
2012-11-20	0	1.690	1.690	1.700	1.680	1.700	895,000	1,515,760	1.6936	1.081	1.081	1.088	1.075	1.088	1,398,856	1.0836	0.60%
2012-11-19	0	1.680	1.680	1.690	1.660	1.690	2,284,546	3,829,062	1.6761	1.075	1.075	1.081	1.062	1.081	3,570,670	1.0724	1.82%
2012-11-16	0	1.650	1.640	1.650	1.620	1.650	1,189,608	1,946,250	1.6360	1.056	1.049	1.056	1.036	1.056	1,859,318	1.0468	0.61%
2012-11-15	0	1.640	1.630	1.640	1.630	1.640	693,000	1,131,660	1.6330	1.049	1.043	1.049	1.043	1.049	1,083,136	1.0448	0.00%
2012-11-14	0	1.640	1.640	1.650	1.630	1.650	921,000	1,514,290	1.6442	1.049	1.049	1.056	1.043	1.056	1,439,493	1.0520	0.00%
2012-11-13	0	1.640	1.640	1.650	1.640	1.660	1,183,400	1,948,004	1.6461	1.049	1.049	1.056	1.049	1.062	1,849,615	1.0532	-1.20%
2012-11-12	0	1.660	1.660	1.670	1.660	1.680	723,772	1,205,090	1.6650	1.062	1.062	1.068	1.062	1.075	1,131,232	1.0653	-1.19%
2012-11-09	0	1.680	1.670	1.680	1.650	1.690	1,281,350	2,144,384	1.6735	1.075	1.068	1.075	1.056	1.081	2,002,708	1.0707	1.82%
2012-11-08	0	1.650	1.650	1.660	1.640	1.710	2,981,500	4,994,090	1.6750	1.056	1.056	1.062	1.049	1.094	4,659,987	1.0717	-2.94%
2012-11-07	0	1.700	1.690	1.700	1.660	1.710	1,873,114	3,148,446	1.6809	1.088	1.081	1.088	1.062	1.094	2,927,616	1.0754	0.70%
2012-11-06	0	1.770	1.770	1.780	1.770	1.790	5,876,004	10,441,026	1.7769	1.080	1.080	1.086	1.080	1.092	9,629,003	1.0843	0.00%
2012-11-05	0	1.770	1.770	1.780	1.750	1.780	1,962,037	3,466,618	1.7668	1.080	1.080	1.086	1.068	1.086	3,215,188	1.0782	0.00%
2012-11-02	0	1.770	1.780	1.790	1.760	1.820	4,225,162	7,533,171	1.7829	1.080	1.086	1.092	1.074	1.111	6,923,769	1.0880	-0.56%
2012-11-01	0	1.780	1.770	1.780	1.720	1.780	1,731,500	3,056,330	1.7651	1.086	1.080	1.086	1.050	1.086	2,837,408	1.0772	3.49%
2012-10-31	0	1.720	1.720	1.730	1.720	1.750	953,000	1,644,620	1.7257	1.050	1.050	1.056	1.050	1.068	1,561,680	1.0531	0.00%
2012-10-30	0	1.720	1.710	1.730	1.680	1.730	1,450,000	2,475,970	1.7076	1.050	1.044	1.056	1.025	1.056	2,376,114	1.0420	1.78%
2012-10-29	0	1.690	1.690	1.700	1.680	1.710	1,546,000	2,620,200	1.6948	1.031	1.031	1.037	1.025	1.044	2,533,429	1.0343	-0.59%
2012-10-26	0	1.700	1.700	1.720	1.700	1.740	1,060,000	1,816,070	1.7133	1.037	1.037	1.050	1.037	1.062	1,737,021	1.0455	-2.86%
2012-10-25	0	1.750	1.750	1.760	1.720	1.760	1,291,000	2,250,020	1.7429	1.068	1.068	1.074	1.050	1.074	2,115,561	1.0636	0.00%
2012-10-24	0	1.750	1.730	1.750	1.720	1.750	1,481,000	2,569,890	1.7352	1.068	1.056	1.068	1.050	1.068	2,426,913	1.0589	1.16%
2012-10-22	0	1.730	1.720	1.740	1.660	1.740	2,405,000	4,125,400	1.7153	1.056	1.050	1.062	1.013	1.062	3,941,072	1.0468	2.98%
2012-10-19	0	1.680	1.680	1.700	1.680	1.700	1,059,374	1,791,680	1.6913	1.025	1.025	1.037	1.025	1.037	1,735,995	1.0321	-0.59%
2012-10-18	0	1.690	1.690	1.710	1.670	1.730	3,403,648	5,776,494	1.6971	1.031	1.031	1.044	1.019	1.056	5,577,555	1.0357	-1.74%
2012-10-17	0	1.720	1.710	1.720	1.690	1.740	1,124,000	1,919,510	1.7077	1.050	1.044	1.050	1.031	1.062	1,841,898	1.0421	-0.58%
2012-10-16	0	1.730	1.720	1.730	1.670	1.750	3,207,000	5,462,770	1.7034	1.056	1.050	1.056	1.019	1.068	5,255,308	1.0395	2.37%
2012-10-15	0	1.690	1.680	1.690	1.690	1.730	3,349,000	5,718,890	1.7076	1.031	1.025	1.031	1.031	1.056	5,488,004	1.0421	-2.31%
2012-10-12	0	1.730	1.730	1.740	1.720	1.780	2,882,000	5,034,730	1.7470	1.056	1.056	1.062	1.050	1.086	4,722,731	1.0661	-2.26%
2012-10-11	0	1.770	1.760	1.780	1.760	1.820	2,696,786	4,802,089	1.7807	1.080	1.074	1.086	1.074	1.111	4,419,221	1.0866	-2.75%
2012-10-10	0	1.820	1.810	1.820	1.800	1.830	771,036	1,393,623	1.8075	1.111	1.105	1.111	1.098	1.117	1,263,496	1.1030	0.00%
2012-10-09	0	1.820	1.810	1.820	1.800	1.840	1,291,286	2,341,289	1.8131	1.111	1.105	1.111	1.098	1.123	2,116,029	1.1065	-0.55%
2012-10-08	0	1.830	1.820	1.830	1.800	1.830	598,110	1,085,760	1.8153	1.117	1.111	1.117	1.098	1.117	980,122	1.1078	-0.54%
2012-10-05	0	1.840	1.820	1.840	1.800	1.840	884,300	1,611,871	1.8228	1.123	1.111	1.123	1.098	1.123	1,449,102	1.1123	1.66%
2012-10-04	0	1.810	1.810	1.820	1.800	1.850	2,712,333	4,921,507	1.8145	1.105	1.105	1.111	1.098	1.129	4,444,698	1.1073	-1.09%
2012-10-03	0	1.830	1.830	1.840	1.810	1.900	3,118,908	5,727,277	1.8363	1.117	1.117	1.123	1.105	1.159	5,110,952	1.1206	-1.61%
2012-09-28	0	1.860	1.830	1.860	1.810	1.860	1,898,769	3,496,658	1.8415	1.135	1.117	1.135	1.105	1.135	3,111,511	1.1238	1.09%
2012-09-27	0	1.840	1.830	1.840	1.820	1.890	1,978,000	3,638,720	1.8396	1.123	1.117	1.123	1.111	1.153	3,241,347	1.1226	0.55%
2012-09-26	0	1.830	1.830	1.840	1.830	1.860	1,426,097	2,627,305	1.8423	1.117	1.117	1.123	1.117	1.135	2,336,944	1.1242	-1.08%
2012-09-25	0	1.850	1.840	1.850	1.800	1.860	2,179,014	4,023,034	1.8463	1.129	1.123	1.129	1.098	1.135	3,570,748	1.1267	2.78%
2012-09-24	0	1.800	1.800	1.820	1.780	1.840	1,385,000	2,498,040	1.8036	1.098	1.098	1.111	1.086	1.123	2,269,598	1.1007	-1.10%
2012-09-21	0	1.820	1.820	1.840	1.810	1.860	717,574	1,319,277	1.8385	1.111	1.111	1.123	1.105	1.135	1,175,888	1.1219	0.00%
2012-09-20	0	1.820	1.810	1.820	1.800	1.850	1,832,552	3,342,050	1.8237	1.111	1.105	1.111	1.098	1.129	3,003,001	1.1129	-1.09%
2012-09-19	0	1.840	1.810	1.840	1.790	1.880	4,663,028	8,522,159	1.8276	1.123	1.105	1.123	1.092	1.147	7,641,300	1.1153	0.55%
2012-09-18	0	1.830	1.820	1.830	1.720	1.850	7,148,600	12,889,936	1.8031	1.117	1.111	1.117	1.050	1.129	11,714,405	1.1003	3.98%
2012-09-17	0	1.760	1.760	1.770	1.670	1.770	6,864,898	11,909,845	1.7349	1.074	1.074	1.080	1.019	1.080	11,249,503	1.0587	5.39%
2012-09-14	0	1.670	1.660	1.670	1.630	1.670	4,096,012	6,771,616	1.6532	1.019	1.013	1.019	0.995	1.019	6,712,131	1.0089	1.83%
2012-09-13	0	1.640	1.630	1.640	1.620	1.660	1,522,620	2,494,136	1.6381	1.001	0.995	1.001	0.989	1.013	2,495,116	0.9996	0.00%
2012-09-12	0	1.640	1.630	1.640	1.600	1.680	7,369,190	12,064,105	1.6371	1.001	0.995	1.001	0.976	1.025	12,075,886	0.9990	2.50%
2012-09-11	0	1.600	1.580	1.600	1.580	1.620	731,000	1,168,300	1.5982	0.976	0.964	0.976	0.964	0.989	1,197,889	0.9753	-0.62%
2012-09-10	0	1.610	1.580	1.610	1.550	1.610	3,448,848	5,443,593	1.5784	0.982	0.964	0.982	0.946	0.982	5,651,624	0.9632	1.26%
2012-09-07	0	1.590	1.580	1.590	1.580	1.640	1,843,270	2,955,090	1.6032	0.970	0.964	0.970	0.964	1.001	3,020,565	0.9783	-1.85%
2012-09-06	0	1.620	1.610	1.620	1.590	1.620	1,746,077	2,817,369	1.6135	0.989	0.982	0.989	0.970	0.989	2,861,295	0.9846	0.62%
2012-09-05	0	1.610	1.590	1.610	1.580	1.650	5,916,000	9,531,030	1.6111	0.982	0.970	0.982	0.964	1.007	9,694,544	0.9831	-1.23%
2012-09-04	0	1.630	1.620	1.640	1.600	1.650	3,578,638	5,832,205	1.6297	0.995	0.989	1.001	0.976	1.007	5,864,311	0.9945	-0.61%
2012-09-03	0	1.640	1.640	1.660	1.590	1.680	7,693,000	12,776,181	1.6608	1.001	1.001	1.013	0.970	1.025	12,606,513	1.0135	3.14%
2012-08-31	0	1.590	1.580	1.590	1.510	1.610	6,072,674	9,581,257	1.5778	0.970	0.964	0.970	0.921	0.982	9,951,286	0.9628	3.92%
2012-08-30	0	1.530	1.520	1.530	1.520	1.550	694,114	1,064,651	1.5338	0.934	0.928	0.934	0.928	0.946	1,137,444	0.9360	0.00%
2012-08-29	0	1.530	1.530	1.540	1.490	1.590	6,757,232	10,453,900	1.5471	0.934	0.934	0.940	0.909	0.970	11,073,071	0.9441	3.38%
2012-08-28	0	1.480	1.480	1.490	1.470	1.490	1,374,000	2,033,235	1.4798	0.903	0.903	0.909	0.897	0.909	2,251,573	0.9030	0.00%
2012-08-27	0	1.480	1.470	1.480	1.460	1.510	1,692,000	2,506,150	1.4812	0.903	0.897	0.903	0.891	0.921	2,772,679	0.9039	0.68%
2012-08-24	0	1.470	1.460	1.470	1.460	1.470	369,000	540,120	1.4637	0.897	0.891	0.897	0.891	0.897	604,680	0.8932	-0.68%
2012-08-23	0	1.480	1.470	1.480	1.460	1.480	251,000	368,680	1.4688	0.903	0.897	0.903	0.891	0.903	411,313	0.8963	1.37%
2012-08-22	0	1.460	1.460	1.470	1.450	1.470	590,000	859,800	1.4573	0.891	0.891	0.897	0.885	0.897	966,833	0.8893	0.69%
2012-08-21	0	1.450	1.450	1.460	1.450	1.470	2,159,179	3,153,278	1.4604	0.885	0.885	0.891	0.885	0.897	3,538,245	0.8912	-2.03%
2012-08-20	0	1.480	1.480	1.490	1.460	1.480	477,108	702,216	1.4718	0.903	0.903	0.909	0.891	0.903	781,836	0.8982	0.00%
2012-08-17	0	1.480	1.480	1.490	1.460	1.490	308,056	454,609	1.4757	0.903	0.903	0.909	0.891	0.909	504,811	0.9006	-1.33%
2012-08-16	0	1.500	1.470	1.480	1.470	1.520	871,000	1,298,660	1.4910	0.915	0.897	0.903	0.897	0.928	1,427,307	0.9099	0.00%
2012-08-15	0	1.500	1.490	1.500	1.480	1.510	677,000	1,012,850	1.4961	0.915	0.909	0.915	0.903	0.921	1,109,399	0.9130	0.67%
2012-08-14	0	1.490	1.490	1.510	1.470	1.520	1,257,500	1,867,355	1.4850	0.909	0.909	0.921	0.897	0.928	2,060,664	0.9062	-0.67%
2012-08-13	0	1.500	1.500	1.510	1.490	1.540	928,852	1,396,040	1.5030	0.915	0.915	0.921	0.909	0.940	1,522,109	0.9172	-2.60%
2012-08-10	0	1.540	1.520	1.530	1.500	1.570	2,432,014	3,698,080	1.5206	0.940	0.928	0.934	0.915	0.958	3,985,339	0.9279	-2.53%
2012-08-09	0	1.580	1.560	1.580	1.480	1.590	3,882,500	6,019,495	1.5504	0.964	0.952	0.964	0.903	0.970	6,362,250	0.9461	5.33%
2012-08-08	0	1.500	1.480	1.500	1.460	1.500	1,844,028	2,726,520	1.4786	0.915	0.903	0.915	0.891	0.915	3,021,807	0.9023	0.67%
2012-08-07	0	1.490	1.490	1.500	1.480	1.510	1,535,070	2,297,041	1.4964	0.909	0.909	0.915	0.903	0.921	2,515,518	0.9131	0.00%
2012-08-06	0	1.490	1.480	1.490	1.470	1.510	1,882,000	2,790,710	1.4828	0.909	0.903	0.909	0.897	0.921	3,084,032	0.9049	0.68%
2012-08-03	0	1.480	1.480	1.490	1.480	1.500	1,298,503	1,924,434	1.4820	0.903	0.903	0.909	0.903	0.915	2,127,856	0.9044	0.00%
2012-08-02	0	1.480	1.480	1.490	1.450	1.490	1,584,436	2,338,538	1.4759	0.903	0.903	0.909	0.885	0.909	2,596,414	0.9007	0.68%
2012-08-01	0	1.470	1.470	1.480	1.460	1.480	812,000	1,194,410	1.4709	0.897	0.897	0.903	0.891	0.903	1,330,624	0.8976	-2.00%
2012-07-31	0	1.500	1.490	1.500	1.490	1.520	1,617,500	2,432,870	1.5041	0.915	0.909	0.915	0.909	0.928	2,650,596	0.9179	1.35%
2012-07-30	0	1.480	1.470	1.480	1.450	1.490	649,278	951,707	1.4658	0.903	0.897	0.903	0.885	0.909	1,063,971	0.8945	0.68%
2012-07-27	0	1.470	1.460	1.470	1.460	1.490	324,424	480,384	1.4807	0.897	0.891	0.897	0.891	0.909	531,633	0.9036	-1.34%
2012-07-26	0	1.490	1.480	1.490	1.450	1.490	1,983,286	2,922,006	1.4733	0.909	0.903	0.909	0.885	0.909	3,250,009	0.8991	3.47%
2012-07-25	0	1.440	1.440	1.450	1.430	1.500	2,209,706	3,222,620	1.4584	0.879	0.879	0.885	0.873	0.915	3,621,043	0.8900	-3.36%
2012-07-24	0	1.490	1.480	1.500	1.480	1.520	1,345,000	2,011,360	1.4954	0.909	0.903	0.915	0.903	0.928	2,204,050	0.9126	0.00%
2012-07-23	0	1.490	1.490	1.500	1.490	1.510	934,280	1,399,678	1.4981	0.909	0.909	0.915	0.909	0.921	1,531,004	0.9142	0.00%
2012-07-20	0	1.490	1.490	1.500	1.440	1.510	1,054,000	1,546,750	1.4675	0.909	0.909	0.915	0.879	0.921	1,727,189	0.8955	0.00%
2012-07-19	0	1.490	1.490	1.510	1.480	1.570	4,810,000	7,238,790	1.5049	0.909	0.909	0.921	0.903	0.958	7,882,143	0.9184	-3.87%
2012-07-18	0	1.550	1.540	1.550	1.450	1.570	5,802,000	8,776,240	1.5126	0.946	0.940	0.946	0.885	0.958	9,507,733	0.9231	6.16%
2012-07-17	0	1.460	1.450	1.460	1.430	1.480	2,337,000	3,399,730	1.4547	0.891	0.885	0.891	0.873	0.903	3,829,640	0.8877	3.55%
2012-07-16	0	1.410	1.400	1.420	1.400	1.490	5,959,500	8,492,200	1.4250	0.860	0.854	0.867	0.854	0.909	9,765,828	0.8696	-2.08%
2012-07-13	1	1.440	1.430	1.450	1.430	1.460	290,500	420,075	1.4460	0.879	0.873	0.885	0.873	0.891	476,042	0.8824	-0.69%
2012-07-12	0	1.450	1.430	1.450	1.420	1.480	4,613,264	6,685,476	1.4492	0.885	0.873	0.885	0.867	0.903	7,559,752	0.8844	2.84%
2012-07-11	0	1.410	1.390	1.420	1.390	1.580	9,617,500	14,106,850	1.4668	0.860	0.848	0.867	0.848	0.964	15,760,189	0.8951	-10.19%
2012-07-10	0	1.570	1.560	1.570	1.510	1.580	3,666,986	5,728,369	1.5621	0.958	0.952	0.958	0.921	0.964	6,009,087	0.9533	3.97%
2012-07-09	0	1.510	1.510	1.520	1.500	1.540	2,816,043	4,275,448	1.5182	0.921	0.921	0.928	0.915	0.940	4,614,647	0.9265	-0.66%
2012-07-06	0	1.520	1.510	1.520	1.500	1.530	3,622,019	5,494,160	1.5169	0.928	0.921	0.928	0.915	0.934	5,935,400	0.9257	0.00%
2012-07-05	0	1.520	1.510	1.520	1.440	1.520	6,571,000	9,828,390	1.4957	0.928	0.921	0.928	0.879	0.928	10,767,892	0.9127	4.11%
2012-07-04	0	1.460	1.450	1.460	1.410	1.470	6,965,500	10,108,945	1.4513	0.891	0.885	0.891	0.860	0.897	11,414,359	0.8856	4.29%
2012-07-03	0	1.400	1.400	1.410	1.320	1.400	3,913,959	5,397,126	1.3789	0.854	0.854	0.860	0.806	0.854	6,413,801	0.8415	4.48%
2012-06-29	0	1.340	1.330	1.340	1.320	1.360	1,831,147	2,448,350	1.3371	0.818	0.812	0.818	0.806	0.830	3,000,699	0.8159	-0.74%
2012-06-28	0	1.350	1.350	1.360	1.340	1.380	3,155,000	4,300,830	1.3632	0.824	0.824	0.830	0.818	0.842	5,170,096	0.8319	0.00%
2012-06-27	0	1.350	1.350	1.360	1.330	1.360	2,135,190	2,888,929	1.3530	0.824	0.824	0.830	0.812	0.830	3,498,934	0.8257	-1.46%
2012-06-26	0	1.370	1.360	1.370	1.320	1.370	2,624,532	3,503,820	1.3350	0.836	0.830	0.836	0.806	0.836	4,300,818	0.8147	1.48%
2012-06-25	0	1.350	1.350	1.360	1.340	1.400	5,237,142	7,215,091	1.3777	0.824	0.824	0.830	0.818	0.854	8,582,100	0.8407	0.00%
2012-06-22	0	1.350	1.360	1.370	1.260	1.410	26,555,008	36,336,741	1.3684	0.824	0.830	0.836	0.769	0.860	43,515,670	0.8350	5.47%
2012-06-21	0	1.280	1.280	1.290	1.240	1.290	4,973,000	6,264,346	1.2597	0.781	0.781	0.787	0.757	0.787	8,149,251	0.7687	0.79%
2012-06-20	0	1.270	1.270	1.280	1.180	1.290	12,591,610	15,732,602	1.2495	0.775	0.775	0.781	0.720	0.787	20,633,861	0.7625	8.55%
2012-06-19	0	1.170	1.170	1.180	1.160	1.180	196,000	229,530	1.1711	0.714	0.714	0.720	0.708	0.720	321,185	0.7146	-0.85%
2012-06-18	0	1.180	1.170	1.190	1.180	1.190	2,305,122	2,727,069	1.1830	0.720	0.714	0.726	0.720	0.726	3,777,402	0.7219	0.85%
2012-06-15	0	1.170	1.160	1.170	1.150	1.190	1,633,005	1,913,266	1.1716	0.714	0.708	0.714	0.702	0.726	2,676,004	0.7150	2.63%
2012-06-14	0	1.140	1.130	1.150	1.130	1.150	795,846	906,322	1.1388	0.696	0.690	0.702	0.690	0.702	1,304,152	0.6950	-0.87%
2012-06-13	0	1.150	1.150	1.160	1.150	1.160	1,199,021	1,379,655	1.1507	0.702	0.702	0.708	0.702	0.708	1,964,835	0.7022	-0.86%
2012-06-12	0	1.160	1.150	1.160	1.140	1.170	1,842,311	2,121,438	1.1515	0.708	0.702	0.708	0.696	0.714	3,018,994	0.7027	-1.69%
2012-06-11	0	1.180	1.170	1.180	1.160	1.190	3,510,000	4,121,240	1.1741	0.720	0.714	0.720	0.708	0.726	5,751,834	0.7165	0.85%
2012-06-08	0	1.170	1.160	1.170	1.160	1.190	3,816,501	4,494,183	1.1776	0.714	0.708	0.714	0.708	0.726	6,254,097	0.7186	-1.68%
2012-06-07	0	1.190	1.180	1.190	1.140	1.200	3,981,003	4,711,843	1.1836	0.726	0.720	0.726	0.696	0.732	6,523,666	0.7223	4.39%
2012-06-06	0	1.140	1.140	1.150	1.100	1.160	2,719,000	3,099,510	1.1399	0.696	0.696	0.702	0.671	0.708	4,455,623	0.6956	3.64%
2012-06-05	0	1.100	1.090	1.110	1.090	1.110	1,724,723	1,895,278	1.0989	0.671	0.665	0.677	0.665	0.677	2,826,302	0.6706	0.92%
2012-06-04	0	1.090	1.090	1.100	1.080	1.100	3,403,000	3,700,850	1.0875	0.665	0.665	0.671	0.659	0.671	5,576,493	0.6637	0.00%
2012-06-01	0	1.090	1.090	1.100	1.090	1.100	417,211	454,789	1.0901	0.665	0.665	0.671	0.665	0.671	683,683	0.6652	0.00%
2012-05-31	0	1.090	1.090	1.100	1.080	1.110	5,877,000	6,431,050	1.0943	0.665	0.665	0.671	0.659	0.677	9,630,635	0.6678	0.00%
2012-05-30	0	1.090	1.090	1.110	1.080	1.110	1,913,106	2,097,726	1.0965	0.665	0.665	0.677	0.659	0.677	3,135,005	0.6691	-0.91%
2012-05-29	0	1.100	1.090	1.100	1.080	1.100	996,895	1,085,848	1.0892	0.671	0.665	0.671	0.659	0.671	1,633,611	0.6647	0.92%
2012-05-28	0	1.090	1.080	1.090	1.080	1.090	1,037,000	1,124,890	1.0848	0.665	0.659	0.665	0.659	0.665	1,699,331	0.6620	0.00%
2012-05-25	0	1.090	1.080	1.100	1.080	1.100	906,034	988,385	1.0909	0.665	0.659	0.671	0.659	0.671	1,484,717	0.6657	-0.91%
2012-05-24	0	1.100	1.080	1.100	1.080	1.100	1,086,000	1,184,810	1.0910	0.671	0.659	0.671	0.659	0.671	1,779,627	0.6658	0.00%
2012-05-23	0	1.100	1.080	1.100	1.080	1.100	1,426,000	1,554,620	1.0902	0.671	0.659	0.671	0.659	0.671	2,336,785	0.6653	0.00%
2012-05-22	0	1.100	1.090	1.100	1.080	1.100	2,244,000	2,465,970	1.0989	0.671	0.665	0.671	0.659	0.671	3,677,241	0.6706	1.85%
2012-05-21	0	1.080	1.070	1.080	1.050	1.080	1,183,500	1,262,285	1.0666	0.659	0.653	0.659	0.641	0.659	1,939,400	0.6509	2.86%
2012-05-18	0	1.050	1.040	1.050	1.040	1.070	3,624,000	3,820,210	1.0541	0.641	0.635	0.641	0.635	0.653	5,938,646	0.6433	-2.78%
2012-05-17	0	1.080	1.070	1.080	1.070	1.090	2,651,000	2,856,770	1.0776	0.659	0.653	0.659	0.653	0.665	4,344,192	0.6576	0.00%
2012-05-16	0	1.080	1.070	1.080	1.050	1.090	6,019,000	6,435,655	1.0692	0.659	0.653	0.659	0.641	0.665	9,863,330	0.6525	0.93%
2012-05-15	0	1.070	1.060	1.070	1.050	1.070	761,000	810,260	1.0647	0.653	0.647	0.653	0.641	0.653	1,247,050	0.6497	1.90%
2012-05-14	0	1.050	1.050	1.060	1.040	1.080	2,028,000	2,144,650	1.0575	0.641	0.641	0.647	0.635	0.659	3,323,282	0.6453	-1.87%
2012-05-11	0	1.070	1.070	1.080	1.060	1.090	2,408,320	2,589,542	1.0752	0.653	0.653	0.659	0.647	0.665	3,946,512	0.6562	-1.83%
2012-05-10	0	1.090	1.090	1.100	1.090	1.100	851,000	928,680	1.0913	0.665	0.665	0.671	0.665	0.671	1,394,533	0.6659	-0.91%
2012-05-09	0	1.100	1.090	1.100	1.090	1.110	4,022,142	4,417,200	1.0982	0.671	0.665	0.671	0.665	0.677	6,591,081	0.6702	-0.90%
2012-05-08	0	1.110	1.100	1.110	1.100	1.130	5,648,500	6,254,965	1.1074	0.677	0.671	0.677	0.671	0.690	9,256,192	0.6758	-0.89%
2012-05-07	0	1.120	1.110	1.130	1.100	1.120	2,569,654	2,853,515	1.1105	0.683	0.677	0.690	0.671	0.683	4,210,890	0.6777	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	0.683	-	-	-	-	0	-	0.00%
2012-05-03	0	1.120	1.110	1.120	1.110	1.120	1,440,000	1,610,890	1.1187	0.683	0.677	0.683	0.677	0.683	2,359,727	0.6827	0.00%
2012-05-02	0	1.120	1.110	1.120	1.110	1.130	1,854,000	2,064,470	1.1135	0.683	0.677	0.683	0.677	0.690	3,038,148	0.6795	0.90%
2012-04-30	0	1.110	1.100	1.110	1.110	1.120	773,500	860,185	1.1121	0.677	0.671	0.677	0.677	0.683	1,267,534	0.6786	-0.89%
2012-04-27	0	1.120	1.120	1.130	1.110	1.130	2,017,500	2,258,250	1.1193	0.683	0.683	0.690	0.677	0.690	3,306,076	0.6831	0.90%
2012-04-26	0	1.110	1.110	1.120	1.090	1.120	1,612,000	1,786,710	1.1084	0.677	0.677	0.683	0.665	0.683	2,641,583	0.6764	1.83%
2012-04-25	0	1.090	1.090	1.100	1.090	1.120	1,928,000	2,121,370	1.1003	0.665	0.665	0.671	0.665	0.683	3,159,412	0.6714	-0.91%
2012-04-24	0	1.100	1.100	1.110	1.090	1.110	638,648	704,849	1.1037	0.671	0.671	0.677	0.665	0.677	1,046,552	0.6735	-0.90%
2012-04-23	0	1.110	1.110	1.120	1.110	1.120	1,636,000	1,819,010	1.1119	0.677	0.677	0.683	0.677	0.683	2,680,912	0.6785	0.00%
2012-04-20	0	1.110	1.110	1.120	1.100	1.120	1,213,000	1,343,846	1.1079	0.677	0.677	0.683	0.671	0.683	1,987,742	0.6761	-0.89%
2012-04-19	0	1.120	1.110	1.120	1.100	1.130	1,178,000	1,307,320	1.1098	0.683	0.677	0.683	0.671	0.690	1,930,388	0.6772	0.90%
2012-04-18	0	1.110	1.090	1.120	1.090	1.120	861,128	952,467	1.1061	0.677	0.665	0.683	0.665	0.683	1,411,130	0.6750	1.83%
2012-04-17	0	1.090	1.090	1.100	1.080	1.120	1,670,000	1,828,130	1.0947	0.665	0.665	0.671	0.659	0.683	2,736,628	0.6680	-2.68%
2012-04-16	0	1.120	1.110	1.120	1.110	1.120	181,060	201,734	1.1142	0.683	0.677	0.683	0.677	0.683	296,703	0.6799	0.00%
2012-04-13	0	1.120	1.120	1.140	1.110	1.140	2,054,352	2,307,341	1.1231	0.683	0.683	0.696	0.677	0.696	3,366,465	0.6854	0.90%
2012-04-12	0	1.110	1.110	1.120	1.110	1.130	1,892,052	2,104,475	1.1123	0.677	0.677	0.683	0.677	0.690	3,100,504	0.6788	-0.89%
2012-04-11	0	1.120	1.120	1.130	1.110	1.140	663,000	748,020	1.1282	0.683	0.683	0.690	0.677	0.696	1,086,458	0.6885	-1.75%
2012-04-10	0	1.140	1.130	1.140	1.110	1.160	4,385,000	5,005,750	1.1416	0.696	0.690	0.696	0.677	0.708	7,185,696	0.6966	0.88%
2012-04-05	0	1.130	1.130	1.140	1.060	1.150	3,722,000	4,108,360	1.1038	0.690	0.690	0.696	0.647	0.702	6,099,238	0.6736	4.63%
2012-04-03	0	1.080	1.060	1.080	1.040	1.090	6,250,000	6,670,530	1.0673	0.659	0.647	0.659	0.635	0.665	10,241,870	0.6513	2.86%
2012-04-02	0	1.050	1.040	1.050	1.030	1.080	6,506,344	6,800,634	1.0452	0.641	0.635	0.641	0.629	0.659	10,661,941	0.6378	-2.78%
2012-03-30	0	1.080	1.070	1.080	1.060	1.110	19,816,000	21,489,810	1.0845	0.659	0.653	0.659	0.647	0.677	32,472,463	0.6618	-3.57%
2012-03-29	1	1.120	1.110	1.120	1.130	1.130	101,000	114,130	1.1300	0.683	0.677	0.683	0.690	0.690	165,509	0.6896	-0.88%
2012-03-28	0	1.130	1.110	1.130	1.110	1.140	1,331,122	1,490,041	1.1194	0.690	0.677	0.690	0.677	0.696	2,181,309	0.6831	0.00%
2012-03-27	0	1.130	1.110	1.130	1.120	1.130	2,106,198	2,371,914	1.1262	0.690	0.677	0.690	0.683	0.690	3,451,425	0.6872	2.73%
2012-03-26	0	1.100	1.090	1.100	1.080	1.110	1,963,000	2,144,470	1.0924	0.671	0.665	0.671	0.659	0.677	3,216,766	0.6667	1.85%
2012-03-23	0	1.080	1.080	1.090	1.070	1.110	3,664,538	3,989,466	1.0887	0.659	0.659	0.665	0.653	0.677	6,005,075	0.6643	-1.82%
2012-03-22	0	1.100	1.100	1.120	1.100	1.130	3,261,000	3,629,900	1.1131	0.671	0.671	0.683	0.671	0.690	5,343,798	0.6793	-1.79%
2012-03-21	0	1.120	1.120	1.130	1.110	1.150	4,042,000	4,536,620	1.1224	0.683	0.683	0.690	0.677	0.702	6,623,622	0.6849	-2.61%
2012-03-20	0	1.150	1.140	1.160	1.130	1.180	5,104,000	5,871,350	1.1503	0.702	0.696	0.708	0.690	0.720	8,363,921	0.7020	0.00%
2012-03-19	0	1.150	1.150	1.160	1.150	1.230	5,394,000	6,304,000	1.1687	0.702	0.702	0.708	0.702	0.751	8,839,143	0.7132	-4.96%
2012-03-16	0	1.210	1.200	1.210	1.160	1.280	18,433,138	22,671,865	1.2300	0.738	0.732	0.738	0.708	0.781	30,206,368	0.7506	4.31%
2012-03-15	0	1.160	1.150	1.160	1.120	1.160	2,434,514	2,790,020	1.1460	0.708	0.702	0.708	0.683	0.708	3,989,436	0.6994	2.65%
2012-03-14	0	1.130	1.130	1.140	1.130	1.200	7,751,500	9,002,445	1.1614	0.690	0.690	0.696	0.690	0.732	12,702,377	0.7087	-3.42%
2012-03-13	0	1.170	1.170	1.180	1.110	1.220	12,555,514	14,803,250	1.1790	0.714	0.714	0.720	0.677	0.744	20,574,710	0.7195	5.41%
2012-03-12	0	1.110	1.100	1.110	1.100	1.130	4,063,042	4,517,533	1.1119	0.677	0.671	0.677	0.671	0.690	6,658,104	0.6785	-0.89%
2012-03-09	0	1.120	1.120	1.130	1.060	1.130	9,242,000	10,111,820	1.0941	0.683	0.683	0.690	0.647	0.690	15,144,858	0.6677	5.66%
2012-03-08	0	1.060	1.050	1.060	1.040	1.060	2,277,500	2,394,910	1.0516	0.647	0.641	0.647	0.635	0.647	3,732,137	0.6417	1.92%
2012-03-07	0	1.040	1.040	1.050	1.010	1.050	3,305,000	3,425,830	1.0366	0.635	0.635	0.641	0.616	0.641	5,415,901	0.6326	0.00%
2012-03-06	0	1.040	1.030	1.040	1.030	1.060	5,841,000	6,079,035	1.0408	0.635	0.629	0.635	0.629	0.647	9,571,642	0.6351	-2.80%
2012-03-05	0	1.070	1.060	1.070	1.050	1.100	3,170,000	3,382,470	1.0670	0.653	0.647	0.653	0.641	0.671	5,194,676	0.6511	-2.73%
2012-03-02	0	1.100	1.090	1.100	1.040	1.100	11,079,548	11,992,694	1.0824	0.671	0.665	0.671	0.635	0.671	18,156,046	0.6605	5.77%
2012-03-01	0	1.040	1.040	1.050	1.040	1.060	1,489,000	1,560,590	1.0481	0.635	0.635	0.641	0.635	0.647	2,440,023	0.6396	-0.95%
2012-02-29	0	1.050	1.040	1.050	1.040	1.050	3,429,000	3,581,510	1.0445	0.641	0.635	0.641	0.635	0.641	5,619,099	0.6374	0.96%
2012-02-28	0	1.040	1.030	1.040	1.030	1.050	1,059,000	1,103,010	1.0416	0.635	0.629	0.635	0.629	0.641	1,735,382	0.6356	0.00%
2012-02-27	0	1.040	1.040	1.050	1.030	1.050	5,626,000	5,859,370	1.0415	0.635	0.635	0.641	0.629	0.641	9,219,322	0.6356	0.00%
2012-02-24	0	1.040	1.030	1.040	1.030	1.050	2,705,000	2,803,730	1.0365	0.635	0.629	0.635	0.629	0.641	4,432,681	0.6325	0.00%
2012-02-23	0	1.040	1.040	1.050	1.010	1.060	9,852,380	10,208,328	1.0361	0.635	0.635	0.641	0.616	0.647	16,145,087	0.6323	1.96%
2012-02-22	0	1.020	1.020	1.030	0.960	1.030	15,540,256	15,588,839	1.0031	0.622	0.622	0.629	0.586	0.629	25,465,805	0.6121	6.25%
2012-02-21	0	0.960	0.960	0.970	0.950	0.970	2,480,718	2,381,983	0.9602	0.586	0.586	0.592	0.580	0.592	4,065,151	0.5860	1.05%
2012-02-20	0	0.950	0.950	0.970	0.950	0.980	2,791,000	2,689,190	0.9635	0.580	0.580	0.592	0.580	0.598	4,573,609	0.5880	-2.06%
2012-02-17	0	0.970	0.960	0.970	0.960	0.980	3,740,678	3,613,610	0.9660	0.592	0.586	0.592	0.586	0.598	6,129,846	0.5895	2.11%
2012-02-16	0	0.950	0.950	0.960	0.950	0.960	1,755,022	1,678,040	0.9561	0.580	0.580	0.586	0.580	0.586	2,875,953	0.5835	0.00%
2012-02-15	0	0.950	0.950	0.960	0.940	0.960	7,283,052	6,919,597	0.9501	0.580	0.580	0.586	0.574	0.586	11,934,731	0.5798	1.06%
2012-02-14	0	0.940	0.930	0.950	0.930	0.950	5,444,637	5,126,707	0.9416	0.574	0.568	0.580	0.568	0.580	8,922,122	0.5746	0.00%
2012-02-13	0	0.940	0.930	0.940	0.930	0.940	599,070	559,163	0.9334	0.574	0.568	0.574	0.568	0.574	981,696	0.5696	1.08%
2012-02-10	0	0.930	0.920	0.930	0.920	0.940	4,502,000	4,191,730	0.9311	0.568	0.561	0.568	0.561	0.574	7,377,424	0.5682	0.00%
2012-02-09	0	0.930	0.930	0.940	0.920	0.940	7,413,742	6,903,377	0.9312	0.568	0.568	0.574	0.561	0.574	12,148,893	0.5682	0.00%
2012-02-08	0	0.930	0.920	0.930	0.920	0.950	16,222,652	15,144,248	0.9335	0.568	0.561	0.568	0.561	0.580	26,584,046	0.5697	-2.11%
2012-02-07	0	0.950	0.940	0.950	0.940	0.960	3,647,000	3,442,950	0.9440	0.580	0.574	0.580	0.574	0.586	5,976,336	0.5761	-1.04%
2012-02-06	0	0.960	0.960	0.970	0.950	0.970	9,312,000	8,941,490	0.9602	0.586	0.586	0.592	0.580	0.592	15,259,567	0.5860	1.05%
2012-02-03	0	0.950	0.940	0.950	0.940	0.950	5,967,124	5,643,841	0.9458	0.580	0.574	0.580	0.574	0.580	9,778,321	0.5772	0.00%
2012-02-02	0	0.950	0.940	0.950	0.940	0.960	4,292,000	4,069,380	0.9481	0.580	0.574	0.580	0.574	0.586	7,033,297	0.5786	0.00%
2012-02-01	0	0.950	0.940	0.950	0.950	0.980	4,837,478	4,635,129	0.9582	0.580	0.574	0.580	0.580	0.598	7,927,171	0.5847	-3.06%
2012-01-31	0	0.980	0.970	0.980	0.960	0.980	1,350,000	1,310,140	0.9705	0.598	0.592	0.598	0.586	0.598	2,212,244	0.5922	2.08%
2012-01-30	0	0.960	0.950	0.960	0.950	0.980	1,521,118	1,468,844	0.9656	0.586	0.580	0.586	0.580	0.598	2,492,655	0.5893	-2.04%
2012-01-27	0	0.980	0.970	0.980	0.960	0.980	3,771,820	3,647,792	0.9671	0.598	0.592	0.598	0.586	0.598	6,180,878	0.5902	3.16%
2012-01-26	0	0.950	0.950	0.960	0.930	0.950	2,578,144	2,436,651	0.9451	0.580	0.580	0.586	0.568	0.580	4,224,802	0.5767	2.15%
2012-01-20	0	0.930	0.920	0.930	0.920	0.930	464,000	430,250	0.9273	0.568	0.561	0.568	0.561	0.568	760,356	0.5659	0.00%
2012-01-19	0	0.930	0.920	0.930	0.920	0.930	585,114	542,782	0.9277	0.568	0.561	0.568	0.561	0.568	958,826	0.5661	2.20%
2012-01-18	0	0.910	0.910	0.920	0.900	0.930	1,097,000	1,002,890	0.9142	0.555	0.555	0.561	0.549	0.568	1,797,653	0.5579	0.00%
2012-01-17	0	0.910	0.910	0.920	0.910	0.920	1,086,500	998,210	0.9187	0.555	0.555	0.561	0.555	0.561	1,780,447	0.5607	0.00%
2012-01-16	0	0.910	0.910	0.920	0.910	0.920	6,000	5,470	0.9117	0.555	0.555	0.561	0.555	0.561	9,832	0.5563	-1.09%
2012-01-13	0	0.920	0.910	0.920	0.900	0.920	540,000	492,520	0.9121	0.561	0.555	0.561	0.549	0.561	884,898	0.5566	1.10%
2012-01-12	0	0.910	0.910	0.920	0.910	0.910	273,000	248,630	0.9107	0.555	0.555	0.561	0.555	0.555	447,365	0.5558	-1.09%
2012-01-11	0	0.920	0.910	0.920	0.900	0.920	250,000	228,340	0.9134	0.561	0.555	0.561	0.549	0.561	409,675	0.5574	0.00%
2012-01-10	0	0.920	0.910	0.920	0.900	0.920	282,000	257,420	0.9128	0.561	0.555	0.561	0.549	0.561	462,113	0.5570	2.22%
2012-01-09	0	0.900	0.900	0.910	0.900	0.910	319,000	288,210	0.9035	0.549	0.549	0.555	0.549	0.555	522,745	0.5513	-1.10%
2012-01-06	0	0.910	0.910	0.920	0.900	0.910	292,000	265,500	0.9092	0.555	0.555	0.561	0.549	0.555	478,500	0.5549	1.11%
2012-01-05	0	0.900	0.900	0.910	0.900	0.910	164,000	147,750	0.9009	0.549	0.549	0.555	0.549	0.555	268,747	0.5498	-1.10%
2012-01-04	0	0.910	0.910	0.920	0.910	0.920	446,000	406,880	0.9123	0.555	0.555	0.561	0.555	0.561	730,860	0.5567	0.00%
2012-01-03	0	0.910	0.910	0.920	0.910	0.930	481,000	441,180	0.9172	0.555	0.555	0.561	0.555	0.568	788,214	0.5597	0.00%
2011-12-30	0	0.910	0.910	0.920	0.900	0.930	861,070	793,642	0.9217	0.555	0.555	0.561	0.549	0.568	1,411,035	0.5625	0.00%
2011-12-29	0	0.910	0.910	0.920	0.900	0.920	459,046	418,790	0.9123	0.555	0.555	0.561	0.549	0.561	752,238	0.5567	0.00%
2011-12-28	0	0.910	0.900	0.910	0.890	0.910	438,000	396,750	0.9058	0.555	0.549	0.555	0.543	0.555	717,750	0.5528	0.00%
2011-12-23	0	0.910	0.900	0.910	0.890	0.910	550,714	497,514	0.9034	0.555	0.549	0.555	0.543	0.555	902,455	0.5513	2.25%
2011-12-22	0	0.890	0.890	0.900	0.880	0.900	758,500	673,760	0.8883	0.543	0.543	0.549	0.537	0.549	1,242,953	0.5421	-1.11%
2011-12-21	0	0.900	0.890	0.900	0.890	0.900	273,540	244,024	0.8921	0.549	0.543	0.549	0.543	0.549	448,250	0.5444	1.12%
2011-12-20	0	0.890	0.880	0.900	0.890	0.900	868,000	772,860	0.8904	0.543	0.537	0.549	0.543	0.549	1,422,391	0.5434	0.00%
2011-12-19	0	0.890	0.890	0.900	0.880	0.900	1,292,240	1,158,294	0.8963	0.543	0.543	0.549	0.537	0.549	2,117,593	0.5470	-1.11%
2011-12-16	0	0.900	0.900	0.910	0.900	0.910	560,000	504,600	0.9011	0.549	0.549	0.555	0.549	0.555	917,672	0.5499	0.00%
2011-12-15	0	0.900	0.890	0.900	0.900	0.910	416,000	374,430	0.9001	0.549	0.543	0.549	0.549	0.555	681,699	0.5493	-1.10%
2011-12-14	0	0.910	0.910	0.920	0.900	0.910	224,086	202,194	0.9023	0.555	0.555	0.561	0.549	0.555	367,210	0.5506	1.11%
2011-12-13	0	0.900	0.900	0.910	0.900	0.920	772,000	701,440	0.9086	0.549	0.549	0.555	0.549	0.561	1,265,076	0.5545	-1.10%
2011-12-12	0	0.910	0.910	0.920	0.900	0.920	2,348,186	2,141,759	0.9121	0.555	0.555	0.561	0.549	0.561	3,847,970	0.5566	2.25%
2011-12-09	0	0.890	0.890	0.900	0.890	0.910	269,000	241,850	0.8991	0.543	0.543	0.549	0.543	0.555	440,810	0.5486	-2.20%
2011-12-08	0	0.910	0.910	0.920	0.890	0.920	607,128	548,883	0.9041	0.555	0.555	0.561	0.543	0.561	994,900	0.5517	2.25%
2011-12-07	0	0.890	0.890	0.910	0.890	0.910	1,689,000	1,519,950	0.8999	0.543	0.543	0.555	0.543	0.555	2,767,763	0.5492	0.00%
2011-12-06	0	0.890	0.890	0.900	0.890	0.900	1,461,000	1,314,370	0.8996	0.543	0.543	0.549	0.543	0.549	2,394,139	0.5490	-1.11%
2011-12-05	0	0.900	0.900	0.910	0.900	0.910	1,616,136	1,463,408	0.9055	0.549	0.549	0.555	0.549	0.555	2,648,361	0.5526	-1.10%
2011-12-02	0	0.910	0.900	0.920	0.900	0.940	693,014	638,902	0.9219	0.555	0.549	0.561	0.549	0.574	1,135,641	0.5626	-1.09%
2011-12-01	0	0.920	0.920	0.930	0.920	0.940	851,646	785,812	0.9227	0.561	0.561	0.568	0.561	0.574	1,395,592	0.5631	1.10%
2011-11-30	0	0.910	0.920	0.930	0.900	0.930	479,000	438,300	0.9150	0.555	0.561	0.568	0.549	0.568	784,937	0.5584	-1.09%
2011-11-29	0	0.920	0.900	0.920	0.900	0.920	647,000	589,880	0.9117	0.561	0.549	0.561	0.549	0.561	1,060,238	0.5564	1.10%
2011-11-28	0	0.910	0.890	0.910	0.890	0.910	420,128	378,075	0.8999	0.555	0.543	0.555	0.543	0.555	688,463	0.5492	2.25%
2011-11-25	0	0.890	0.890	0.900	0.880	0.900	1,292,000	1,148,380	0.8888	0.543	0.543	0.549	0.537	0.549	2,117,199	0.5424	0.00%
2011-11-24	0	0.890	0.890	0.900	0.890	0.900	619,108	554,830	0.8962	0.543	0.543	0.549	0.543	0.549	1,014,532	0.5469	-1.11%
2011-11-23	0	0.900	0.890	0.900	0.890	0.910	837,430	755,084	0.9017	0.549	0.543	0.549	0.543	0.555	1,372,296	0.5502	-1.10%
2011-11-22	0	0.910	0.900	0.910	0.890	0.910	1,650,000	1,472,450	0.8924	0.555	0.549	0.555	0.543	0.555	2,703,854	0.5446	1.11%
2011-11-21	0	0.900	0.900	0.910	0.890	0.910	2,485,000	2,232,330	0.8983	0.549	0.549	0.555	0.543	0.555	4,072,167	0.5482	-2.17%
2011-11-18	0	0.920	0.910	0.920	0.910	0.930	2,346,000	2,157,910	0.9198	0.561	0.555	0.561	0.555	0.568	3,844,388	0.5613	0.00%
2011-11-17	0	0.920	0.910	0.930	0.910	0.930	4,642,000	4,265,710	0.9189	0.561	0.555	0.568	0.555	0.568	7,606,842	0.5608	-1.08%
2011-11-16	0	0.930	0.930	0.940	0.920	0.960	3,363,000	3,138,080	0.9331	0.568	0.568	0.574	0.561	0.586	5,510,945	0.5694	-3.12%
2011-11-15	0	0.960	0.950	0.960	0.950	0.970	1,922,000	1,841,050	0.9579	0.586	0.580	0.586	0.580	0.592	3,149,580	0.5845	-1.03%
2011-11-14	0	0.970	0.960	0.970	0.960	0.980	538,078	520,557	0.9674	0.592	0.586	0.592	0.586	0.598	881,748	0.5904	1.04%
2011-11-11	0	0.960	0.960	0.970	0.950	0.970	623,500	600,395	0.9629	0.586	0.586	0.592	0.580	0.592	1,021,729	0.5876	0.00%
2011-11-10	0	0.960	0.960	0.970	0.950	0.980	3,833,000	3,680,120	0.9601	0.586	0.586	0.592	0.580	0.598	6,281,134	0.5859	-2.04%
2011-11-09	0	0.980	0.970	0.980	0.970	1.000	2,282,000	2,242,430	0.9827	0.598	0.592	0.598	0.592	0.610	3,739,512	0.5997	0.00%
2011-11-08	0	0.980	0.980	0.990	0.960	0.990	2,430,042	2,377,679	0.9785	0.598	0.598	0.604	0.586	0.604	3,982,108	0.5971	2.08%
2011-11-07	0	0.960	0.950	0.960	0.950	1.000	4,465,000	4,319,650	0.9674	0.586	0.580	0.586	0.580	0.610	7,316,792	0.5904	-2.42%
2011-11-04	0	1.050	1.050	1.060	1.040	1.060	5,990,208	6,287,621	1.0496	0.600	0.600	0.606	0.595	0.606	10,476,679	0.6002	0.96%
2011-11-03	0	1.040	1.030	1.050	1.030	1.050	2,074,000	2,156,780	1.0399	0.595	0.589	0.600	0.589	0.600	3,627,358	0.5946	0.00%
2011-11-02	0	1.040	1.030	1.040	1.020	1.050	3,700,000	3,832,770	1.0359	0.595	0.589	0.595	0.583	0.600	6,471,179	0.5923	-0.95%
2011-11-01	0	1.050	1.040	1.050	1.030	1.050	2,106,072	2,192,162	1.0409	0.600	0.595	0.600	0.589	0.600	3,683,451	0.5951	0.00%
2011-10-31	0	1.050	1.040	1.050	1.030	1.060	2,059,000	2,148,090	1.0433	0.600	0.595	0.600	0.589	0.606	3,601,124	0.5965	-0.94%
2011-10-28	0	1.060	1.050	1.060	1.050	1.070	3,728,000	3,950,820	1.0598	0.606	0.600	0.606	0.600	0.612	6,520,150	0.6059	0.95%
2011-10-27	0	1.050	1.050	1.060	1.030	1.060	3,232,107	3,383,597	1.0469	0.600	0.600	0.606	0.589	0.606	5,652,850	0.5986	0.96%
2011-10-26	0	1.040	1.030	1.040	1.020	1.040	790,000	813,300	1.0295	0.595	0.589	0.595	0.583	0.595	1,381,684	0.5886	0.97%
2011-10-25	0	1.030	1.030	1.040	1.030	1.040	1,388,000	1,439,380	1.0370	0.589	0.589	0.595	0.589	0.595	2,427,567	0.5929	0.00%
2011-10-24	0	1.030	1.030	1.040	1.030	1.050	1,063,300	1,103,353	1.0377	0.589	0.589	0.595	0.589	0.600	1,859,677	0.5933	0.00%
2011-10-21	0	1.030	1.020	1.030	1.010	1.040	742,000	759,700	1.0239	0.589	0.583	0.589	0.577	0.595	1,297,734	0.5854	0.00%
2011-10-20	0	1.030	1.030	1.040	1.020	1.040	791,500	809,765	1.0231	0.589	0.589	0.595	0.583	0.595	1,384,308	0.5850	-1.90%
2011-10-19	0	1.050	1.040	1.050	1.020	1.050	1,275,000	1,317,130	1.0330	0.600	0.595	0.600	0.583	0.600	2,229,933	0.5907	3.96%
2011-10-18	0	1.010	1.010	1.030	1.000	1.080	2,759,000	2,833,760	1.0271	0.577	0.577	0.589	0.572	0.618	4,825,401	0.5873	-4.72%
2011-10-17	0	1.060	1.050	1.060	1.050	1.070	1,919,000	2,031,340	1.0585	0.606	0.600	0.606	0.600	0.612	3,356,268	0.6052	1.92%
2011-10-14	0	1.040	1.030	1.040	1.010	1.040	2,868,000	2,950,640	1.0288	0.595	0.589	0.595	0.577	0.595	5,016,039	0.5882	1.96%
2011-10-13	0	1.020	1.010	1.020	1.000	1.030	2,686,000	2,746,700	1.0226	0.583	0.577	0.583	0.572	0.589	4,697,726	0.5847	0.99%
2011-10-12	0	1.010	0.990	1.010	0.990	1.010	2,120,000	2,113,310	0.9968	0.577	0.566	0.577	0.566	0.577	3,707,811	0.5700	2.02%
2011-10-11	0	0.990	0.980	0.990	0.980	0.990	2,955,000	2,914,920	0.9864	0.566	0.560	0.566	0.560	0.566	5,168,199	0.5640	2.06%
2011-10-10	0	0.970	0.960	0.970	0.940	1.000	1,559,078	1,498,961	0.9614	0.555	0.549	0.555	0.537	0.572	2,726,777	0.5497	-1.02%
2011-10-07	0	0.980	0.970	0.980	0.960	0.990	3,123,388	3,039,180	0.9730	0.560	0.555	0.560	0.549	0.566	5,462,704	0.5564	3.16%
2011-10-06	0	0.950	0.940	0.950	0.940	0.960	3,419,202	3,235,063	0.9461	0.543	0.537	0.543	0.537	0.549	5,980,073	0.5410	2.15%
2011-10-04	0	0.930	0.920	0.930	0.920	0.940	3,750,000	3,488,910	0.9304	0.532	0.526	0.532	0.526	0.537	6,558,628	0.5320	-2.11%
2011-10-03	0	0.950	0.930	0.950	0.920	0.950	5,007,000	4,665,980	0.9319	0.543	0.532	0.543	0.526	0.543	8,757,080	0.5328	-1.04%
2011-09-30	0	0.960	0.960	0.970	0.950	0.970	2,660,000	2,561,020	0.9628	0.549	0.549	0.555	0.543	0.555	4,652,253	0.5505	-2.04%
2011-09-28	0	0.980	0.970	0.980	0.960	0.980	4,158,000	4,046,360	0.9732	0.560	0.555	0.560	0.549	0.560	7,272,206	0.5564	2.08%
2011-09-27	0	0.960	0.960	0.970	0.950	0.970	3,118,000	2,997,620	0.9614	0.549	0.549	0.555	0.543	0.555	5,453,280	0.5497	2.13%
2011-09-26	0	0.940	0.930	0.940	0.910	0.980	7,318,218	6,857,708	0.9371	0.537	0.532	0.537	0.520	0.560	12,799,325	0.5358	-4.08%
2011-09-23	0	0.980	0.970	0.980	0.910	0.980	10,293,058	9,766,823	0.9489	0.560	0.555	0.560	0.520	0.560	18,002,223	0.5425	0.00%
2011-09-22	0	0.980	0.990	1.000	0.980	1.050	11,745,500	11,882,450	1.0117	0.560	0.566	0.572	0.560	0.600	20,542,497	0.5784	-8.41%
2011-09-21	0	1.070	1.060	1.070	1.050	1.100	4,442,000	4,794,420	1.0793	0.612	0.606	0.612	0.600	0.629	7,768,913	0.6171	1.90%
2011-09-20	0	1.050	1.050	1.060	1.040	1.140	12,272,000	13,193,190	1.0751	0.600	0.600	0.606	0.595	0.652	21,463,328	0.6147	-4.55%
2011-09-19	0	1.100	1.090	1.100	1.050	1.140	22,729,500	25,154,715	1.1067	0.629	0.623	0.629	0.600	0.652	39,753,155	0.6328	4.76%
2011-09-16	0	1.050	1.050	1.060	1.010	1.060	10,154,500	10,557,140	1.0397	0.600	0.600	0.606	0.577	0.606	17,759,890	0.5944	3.96%
2011-09-15	0	1.010	1.000	1.010	0.980	1.020	9,520,043	9,519,101	0.9999	0.577	0.572	0.577	0.560	0.583	16,650,245	0.5717	3.06%
2011-09-14	0	0.980	0.970	0.980	0.930	1.000	21,963,000	21,123,050	0.9618	0.560	0.555	0.560	0.532	0.572	38,412,571	0.5499	5.38%
2011-09-12	0	0.930	0.930	0.940	0.930	0.970	4,638,000	4,419,980	0.9530	0.532	0.532	0.537	0.532	0.555	8,111,711	0.5449	-2.11%
2011-09-09	0	0.950	0.940	0.950	0.940	0.950	780,000	734,100	0.9412	0.543	0.537	0.543	0.537	0.543	1,364,195	0.5381	1.06%
2011-09-08	0	0.940	0.930	0.950	0.940	0.950	1,832,000	1,729,250	0.9439	0.537	0.532	0.543	0.537	0.543	3,204,108	0.5397	0.00%
2011-09-07	0	0.940	0.940	0.950	0.920	0.940	2,568,000	2,407,840	0.9376	0.537	0.537	0.543	0.526	0.537	4,491,348	0.5361	3.30%
2011-09-06	0	0.910	0.910	0.920	0.900	0.950	2,900,000	2,671,640	0.9213	0.520	0.520	0.526	0.515	0.543	5,072,005	0.5267	-1.09%
2011-09-05	0	0.920	0.910	0.920	0.890	0.940	2,688,247	2,474,819	0.9206	0.526	0.520	0.526	0.509	0.537	4,701,656	0.5264	1.10%
2011-09-02	0	0.910	0.900	0.910	0.880	0.910	2,164,042	1,945,195	0.8989	0.520	0.515	0.520	0.503	0.520	3,784,839	0.5139	3.41%
2011-09-01	0	0.880	0.880	0.890	0.880	0.900	1,286,242	1,146,348	0.8912	0.503	0.503	0.509	0.503	0.515	2,249,595	0.5096	-1.12%
2011-08-31	0	0.890	0.880	0.890	0.860	0.890	674,000	590,570	0.8762	0.509	0.503	0.509	0.492	0.509	1,178,804	0.5010	2.30%
2011-08-30	0	0.870	0.860	0.870	0.860	0.870	1,170,638	1,007,767	0.8609	0.497	0.492	0.497	0.492	0.497	2,047,408	0.4922	1.16%
2011-08-29	0	0.860	0.850	0.860	0.850	0.860	140,000	120,000	0.8571	0.492	0.486	0.492	0.486	0.492	244,855	0.4901	3.61%
2011-08-26	0	0.830	0.830	0.860	0.830	0.860	1,078,000	916,980	0.8506	0.475	0.475	0.492	0.475	0.492	1,885,387	0.4864	-1.19%
2011-08-25	0	0.840	0.850	0.860	0.830	0.850	417,000	349,810	0.8389	0.480	0.486	0.492	0.475	0.486	729,319	0.4796	0.00%
2011-08-24	0	0.840	0.830	0.850	0.830	0.860	883,028	748,362	0.8475	0.480	0.475	0.486	0.475	0.492	1,544,387	0.4846	-1.18%
2011-08-23	0	0.850	0.840	0.850	0.830	0.850	256,000	215,450	0.8416	0.486	0.480	0.486	0.475	0.486	447,736	0.4812	3.66%
2011-08-22	0	0.820	0.820	0.840	0.810	0.840	1,482,500	1,225,625	0.8267	0.469	0.469	0.480	0.463	0.480	2,592,844	0.4727	-2.38%
2011-08-19	0	0.840	0.830	0.840	0.830	0.860	1,445,000	1,212,510	0.8391	0.480	0.475	0.480	0.475	0.492	2,527,258	0.4798	-2.33%
2011-08-18	0	0.860	0.860	0.870	0.860	0.880	1,428,000	1,244,300	0.8714	0.492	0.492	0.497	0.492	0.503	2,497,525	0.4982	-1.15%
2011-08-17	0	0.870	0.860	0.880	0.860	0.880	979,000	853,210	0.8715	0.497	0.492	0.503	0.492	0.503	1,712,239	0.4983	0.00%
2011-08-16	0	0.870	0.870	0.880	0.860	0.880	1,527,000	1,325,590	0.8681	0.497	0.497	0.503	0.492	0.503	2,670,673	0.4964	2.35%
2011-08-15	0	0.850	0.850	0.870	0.840	0.860	1,846,000	1,569,970	0.8505	0.486	0.486	0.497	0.480	0.492	3,228,594	0.4863	1.19%
2011-08-12	0	0.840	0.840	0.850	0.840	0.860	603,000	514,350	0.8530	0.480	0.480	0.486	0.480	0.492	1,054,627	0.4877	0.00%
2011-08-11	0	0.840	0.830	0.840	0.810	0.850	1,067,000	890,490	0.8346	0.480	0.475	0.480	0.463	0.486	1,866,148	0.4772	-1.18%
2011-08-10	0	0.850	0.850	0.860	0.850	0.870	2,057,500	1,770,490	0.8605	0.486	0.486	0.492	0.486	0.497	3,598,500	0.4920	2.41%
2011-08-09	0	0.830	0.830	0.840	0.760	0.850	4,933,018	4,039,954	0.8190	0.475	0.475	0.480	0.435	0.486	8,627,688	0.4683	-5.68%
2011-08-08	0	0.880	0.870	0.890	0.850	0.900	2,978,916	2,595,997	0.8715	0.503	0.497	0.509	0.486	0.515	5,210,027	0.4983	-2.22%
2011-08-05	0	0.900	0.890	0.900	0.890	0.930	3,928,000	3,554,920	0.9050	0.515	0.509	0.515	0.509	0.532	6,869,944	0.5175	-4.26%
2011-08-04	0	0.940	0.940	0.960	0.930	0.950	1,001,000	942,440	0.9415	0.537	0.537	0.549	0.532	0.543	1,750,716	0.5383	1.08%
2011-08-03	0	0.930	0.930	0.940	0.930	0.950	1,023,030	961,898	0.9402	0.532	0.532	0.537	0.532	0.543	1,789,246	0.5376	-2.11%
2011-08-02	0	0.950	0.950	0.960	0.940	0.970	851,000	810,640	0.9526	0.543	0.543	0.549	0.537	0.555	1,488,371	0.5446	-1.04%
2011-08-01	0	0.960	0.960	0.970	0.960	0.980	632,000	611,410	0.9674	0.549	0.549	0.555	0.549	0.560	1,105,347	0.5531	-1.03%
2011-07-29	0	0.970	0.970	0.980	0.960	0.990	1,222,000	1,187,940	0.9721	0.555	0.555	0.560	0.549	0.566	2,137,238	0.5558	-1.02%
2011-07-28	0	0.980	0.970	0.980	0.930	0.980	4,244,000	4,079,580	0.9613	0.560	0.555	0.560	0.532	0.560	7,422,618	0.5496	4.26%
2011-07-27	0	0.940	0.940	0.950	0.940	0.950	1,739,000	1,644,450	0.9456	0.537	0.537	0.543	0.537	0.543	3,041,454	0.5407	0.00%
2011-07-26	0	0.940	0.930	0.940	0.910	0.940	1,822,000	1,701,320	0.9338	0.537	0.532	0.537	0.520	0.537	3,186,619	0.5339	3.30%
2011-07-25	0	0.910	0.910	0.920	0.910	0.920	482,000	442,650	0.9184	0.520	0.520	0.526	0.520	0.526	843,002	0.5251	-1.09%
2011-07-22	0	0.920	0.910	0.920	0.900	0.920	753,000	683,420	0.9076	0.526	0.520	0.526	0.515	0.526	1,316,972	0.5189	2.22%
2011-07-21	0	0.900	0.900	0.910	0.900	0.910	340,514	309,252	0.9082	0.515	0.515	0.520	0.515	0.520	595,548	0.5193	-1.10%
2011-07-20	0	0.910	0.900	0.910	0.900	0.910	281,780	254,763	0.9041	0.520	0.515	0.520	0.515	0.520	492,824	0.5169	1.11%
2011-07-19	0	0.900	0.890	0.900	0.890	0.910	1,979,000	1,782,580	0.9007	0.515	0.509	0.515	0.509	0.520	3,461,206	0.5150	-1.10%
2011-07-18	0	0.910	0.910	0.920	0.910	0.920	356,000	325,300	0.9138	0.520	0.520	0.526	0.520	0.526	622,632	0.5225	-1.09%
2011-07-15	0	0.920	0.920	0.930	0.900	0.920	1,240,000	1,133,330	0.9140	0.526	0.526	0.532	0.515	0.526	2,168,720	0.5226	1.10%
2011-07-14	0	0.910	0.910	0.920	0.910	0.920	865,000	792,730	0.9165	0.520	0.520	0.526	0.520	0.526	1,512,857	0.5240	0.00%
2011-07-13	0	0.910	0.910	0.920	0.900	0.920	1,408,000	1,283,780	0.9118	0.520	0.520	0.526	0.515	0.526	2,462,546	0.5213	1.11%
2011-07-12	0	0.900	0.900	0.910	0.900	0.930	2,732,000	2,490,700	0.9117	0.515	0.515	0.520	0.515	0.532	4,778,179	0.5213	-3.23%
2011-07-11	0	0.930	0.930	0.940	0.930	0.930	288,082	267,912	0.9300	0.532	0.532	0.537	0.532	0.532	503,846	0.5317	-1.06%
2011-07-08	0	0.940	0.930	0.940	0.930	0.950	317,014	296,832	0.9363	0.537	0.532	0.537	0.532	0.543	554,447	0.5354	1.08%
2011-07-07	0	0.930	0.930	0.940	0.930	0.950	558,040	524,126	0.9392	0.532	0.532	0.537	0.532	0.543	975,994	0.5370	0.00%
2011-07-06	0	0.930	0.930	0.940	0.930	0.950	1,118,030	1,041,458	0.9315	0.532	0.532	0.537	0.532	0.543	1,955,398	0.5326	-2.11%
2011-07-05	0	0.950	0.940	0.950	0.930	0.950	383,000	359,860	0.9396	0.543	0.537	0.543	0.532	0.543	669,855	0.5372	1.06%
2011-07-04	0	0.940	0.940	0.950	0.930	0.950	740,650	695,695	0.9393	0.537	0.537	0.543	0.532	0.543	1,295,373	0.5371	0.00%
2011-06-30	0	0.940	0.930	0.940	0.930	0.940	1,022,014	951,362	0.9309	0.537	0.532	0.537	0.532	0.537	1,787,469	0.5322	2.17%
2011-06-29	0	0.920	0.920	0.930	0.920	0.930	509,000	471,460	0.9262	0.526	0.526	0.532	0.526	0.532	890,224	0.5296	-1.08%
2011-06-28	0	0.930	0.930	0.940	0.920	0.940	631,000	584,920	0.9270	0.532	0.532	0.537	0.526	0.537	1,103,598	0.5300	1.09%
2011-06-27	0	0.920	0.920	0.930	0.920	0.930	479,500	441,315	0.9204	0.526	0.526	0.532	0.526	0.532	838,630	0.5262	-1.08%
2011-06-24	0	0.930	0.920	0.930	0.920	0.940	390,000	359,560	0.9219	0.532	0.526	0.532	0.526	0.537	682,097	0.5271	1.09%
2011-06-23	0	0.920	0.910	0.930	0.910	0.940	1,558,000	1,433,330	0.9200	0.526	0.520	0.532	0.520	0.537	2,724,891	0.5260	-1.08%
2011-06-22	0	0.930	0.930	0.940	0.930	0.940	887,000	826,960	0.9323	0.532	0.532	0.537	0.532	0.537	1,551,334	0.5331	0.00%
2011-06-21	0	0.930	0.930	0.940	0.920	0.940	561,000	521,780	0.9301	0.532	0.532	0.537	0.526	0.537	981,171	0.5318	1.09%
2011-06-20	0	0.920	0.920	0.930	0.920	0.940	389,000	361,170	0.9285	0.526	0.526	0.532	0.526	0.537	680,348	0.5309	-1.08%
2011-06-17	0	0.930	0.920	0.930	0.920	0.930	813,000	750,540	0.9232	0.532	0.526	0.532	0.526	0.532	1,421,911	0.5278	1.09%
2011-06-16	0	0.920	0.920	0.930	0.920	0.930	821,000	759,280	0.9248	0.526	0.526	0.532	0.526	0.532	1,435,902	0.5288	-1.08%
2011-06-15	0	0.930	0.930	0.940	0.930	0.950	461,497	435,337	0.9433	0.532	0.532	0.537	0.532	0.543	807,143	0.5394	-2.11%
2011-06-14	0	0.950	0.940	0.950	0.930	0.960	1,120,056	1,058,200	0.9448	0.543	0.537	0.543	0.532	0.549	1,958,941	0.5402	2.15%
2011-06-13	0	0.930	0.930	0.940	0.920	0.940	1,143,000	1,062,960	0.9300	0.532	0.532	0.537	0.526	0.537	1,999,070	0.5317	-1.06%
2011-06-10	0	0.940	0.940	0.950	0.930	0.960	2,509,000	2,369,450	0.9444	0.537	0.537	0.543	0.532	0.549	4,388,159	0.5400	0.00%
2011-06-09	0	0.940	0.940	0.950	0.940	0.960	3,357,500	3,180,675	0.9473	0.537	0.537	0.543	0.537	0.549	5,872,158	0.5417	-1.05%
2011-06-08	0	0.950	0.950	0.960	0.950	0.960	1,344,000	1,280,390	0.9527	0.543	0.543	0.549	0.543	0.549	2,350,612	0.5447	-1.04%
2011-06-07	0	0.960	0.960	0.970	0.950	0.960	827,000	789,480	0.9546	0.549	0.549	0.555	0.543	0.549	1,446,396	0.5458	0.00%
2011-06-03	0	0.960	0.960	0.970	0.960	0.970	676,223	651,257	0.9631	0.549	0.549	0.555	0.549	0.555	1,182,692	0.5507	-1.03%
2011-06-02	0	0.970	0.960	0.970	0.940	0.970	2,456,000	2,354,410	0.9586	0.555	0.549	0.555	0.537	0.555	4,295,464	0.5481	0.00%
2011-06-01	0	0.970	0.960	0.970	0.950	0.980	2,609,000	2,500,310	0.9583	0.555	0.549	0.555	0.543	0.560	4,563,056	0.5479	2.11%
2011-05-31	0	0.950	0.950	0.960	0.950	0.960	3,374,546	3,215,131	0.9528	0.543	0.543	0.549	0.543	0.549	5,901,971	0.5448	0.00%
2011-05-30	0	0.950	0.950	0.960	0.930	0.960	1,493,000	1,412,030	0.9458	0.543	0.543	0.549	0.532	0.549	2,611,208	0.5408	3.26%
2011-05-27	0	0.920	0.920	0.930	0.920	0.960	6,824,622	6,373,189	0.9339	0.526	0.526	0.532	0.526	0.549	11,936,041	0.5339	-3.16%
2011-05-26	0	0.950	0.950	0.960	0.950	0.960	1,287,072	1,226,705	0.9531	0.543	0.543	0.549	0.543	0.549	2,251,047	0.5449	0.00%
2011-05-25	0	0.950	0.950	0.960	0.940	0.970	3,581,077	3,414,476	0.9535	0.543	0.543	0.549	0.537	0.555	6,263,187	0.5452	-1.04%
2011-05-24	0	0.960	0.960	0.970	0.950	0.970	769,500	742,445	0.9648	0.549	0.549	0.555	0.543	0.555	1,345,830	0.5517	0.00%
2011-05-23	0	0.960	0.960	0.970	0.960	0.980	1,016,000	981,720	0.9663	0.549	0.549	0.555	0.549	0.560	1,776,951	0.5525	-1.03%
2011-05-20	0	0.970	0.970	0.980	0.970	0.980	1,116,500	1,084,235	0.9711	0.555	0.555	0.560	0.555	0.560	1,952,722	0.5552	0.00%
2011-05-19	0	0.970	0.970	0.980	0.970	0.980	980,534	952,231	0.9711	0.555	0.555	0.560	0.555	0.560	1,714,922	0.5553	0.00%
2011-05-18	0	0.970	0.970	0.980	0.960	0.990	892,000	871,520	0.9770	0.555	0.555	0.560	0.549	0.566	1,560,079	0.5586	0.00%
2011-05-17	0	0.970	0.970	0.980	0.970	0.980	1,439,000	1,395,840	0.9700	0.555	0.555	0.560	0.555	0.560	2,516,764	0.5546	-1.02%
2011-05-16	0	0.980	0.970	0.980	0.980	1.010	2,278,000	2,247,570	0.9866	0.560	0.555	0.560	0.560	0.577	3,984,148	0.5641	-1.01%
2011-05-13	0	0.990	0.990	1.000	0.960	1.010	4,623,000	4,573,710	0.9893	0.566	0.566	0.572	0.549	0.577	8,085,476	0.5657	4.21%
2011-05-12	0	0.950	0.950	0.960	0.950	0.960	1,437,000	1,371,050	0.9541	0.543	0.543	0.549	0.543	0.549	2,513,266	0.5455	0.00%
2011-05-11	0	0.950	0.950	0.960	0.950	0.960	648,923	618,829	0.9536	0.543	0.543	0.549	0.543	0.549	1,134,945	0.5453	0.00%
2011-05-09	0	0.950	0.950	0.960	0.940	0.960	944,378	898,295	0.9512	0.543	0.543	0.549	0.537	0.549	1,651,686	0.5439	1.06%
2011-05-06	0	0.940	0.940	0.950	0.920	0.950	1,055,000	989,840	0.9382	0.537	0.537	0.543	0.526	0.543	1,845,161	0.5365	0.00%
2011-05-05	0	0.940	0.940	0.950	0.930	0.950	1,484,541	1,395,028	0.9397	0.537	0.537	0.543	0.532	0.543	2,596,414	0.5373	0.00%
2011-05-04	0	0.940	0.940	0.950	0.930	0.950	766,074	721,957	0.9424	0.537	0.537	0.543	0.532	0.543	1,339,838	0.5388	0.00%
2011-05-03	0	0.940	0.930	0.940	0.940	0.950	930,992	875,192	0.9401	0.537	0.532	0.537	0.537	0.543	1,628,275	0.5375	1.08%
2011-04-29	0	0.930	0.930	0.940	0.930	0.960	3,077,000	2,894,720	0.9408	0.532	0.532	0.537	0.532	0.549	5,381,573	0.5379	-2.11%
2011-04-28	0	0.950	0.950	0.960	0.950	0.960	478,000	456,490	0.9550	0.543	0.543	0.549	0.543	0.549	836,006	0.5460	0.00%
2011-04-27	0	0.950	0.950	0.960	0.950	0.970	1,737,476	1,662,933	0.9571	0.543	0.543	0.549	0.543	0.555	3,038,789	0.5472	-1.04%
2011-04-26	0	0.960	0.950	0.960	0.950	0.970	658,000	629,690	0.9570	0.549	0.543	0.549	0.543	0.555	1,150,821	0.5472	-1.03%
2011-04-21	0	0.970	0.950	0.970	0.950	0.970	1,301,146	1,246,179	0.9578	0.555	0.543	0.555	0.543	0.555	2,275,662	0.5476	2.11%
2011-04-20	0	0.950	0.950	0.960	0.950	0.960	1,395,000	1,331,935	0.9548	0.543	0.543	0.549	0.543	0.549	2,439,810	0.5459	0.00%
2011-04-19	0	0.950	0.950	0.960	0.950	0.960	2,647,000	2,520,880	0.9524	0.543	0.543	0.549	0.543	0.549	4,629,517	0.5445	0.00%
2011-04-18	0	0.950	0.950	0.960	0.950	0.970	2,463,034	2,353,551	0.9555	0.543	0.543	0.549	0.543	0.555	4,307,766	0.5464	-1.04%
2011-04-15	0	0.960	0.960	0.970	0.960	0.980	1,250,000	1,208,050	0.9664	0.549	0.549	0.555	0.549	0.560	2,186,209	0.5526	-1.03%
2011-04-14	0	0.970	0.960	0.980	0.950	0.990	1,040,850	1,012,080	0.9724	0.555	0.549	0.560	0.543	0.566	1,820,413	0.5560	1.04%
2011-04-13	0	0.960	0.960	0.970	0.950	0.960	1,307,014	1,247,652	0.9546	0.549	0.549	0.555	0.543	0.549	2,285,925	0.5458	1.05%
2011-04-12	0	0.950	0.950	0.960	0.950	0.960	572,500	547,410	0.9562	0.543	0.543	0.549	0.543	0.549	1,001,284	0.5467	-1.04%
2011-04-11	0	0.960	0.950	0.960	0.950	0.960	1,536,728	1,467,514	0.9550	0.549	0.543	0.549	0.543	0.549	2,687,687	0.5460	-1.03%
2011-04-08	0	0.970	0.960	0.970	0.960	0.970	661,000	640,190	0.9685	0.555	0.549	0.555	0.549	0.555	1,156,067	0.5538	1.04%
2011-04-07	0	0.960	0.960	0.970	0.950	0.970	1,769,500	1,700,405	0.9610	0.549	0.549	0.555	0.543	0.555	3,094,798	0.5494	-1.03%
2011-04-06	0	0.970	0.960	0.970	0.960	0.970	1,540,387	1,483,120	0.9628	0.555	0.549	0.555	0.549	0.555	2,694,087	0.5505	0.00%
2011-04-04	0	0.970	0.960	0.970	0.960	0.980	1,818,578	1,762,888	0.9694	0.555	0.549	0.555	0.549	0.560	3,180,634	0.5543	0.00%
2011-04-01	0	0.970	0.960	0.970	0.960	0.970	1,545,000	1,491,665	0.9655	0.555	0.549	0.555	0.549	0.555	2,702,155	0.5520	0.00%
2011-03-31	0	0.970	0.970	0.980	0.960	0.980	2,045,000	1,982,410	0.9694	0.555	0.555	0.560	0.549	0.560	3,576,638	0.5543	-1.02%
2011-03-30	0	0.980	0.970	0.980	0.980	0.990	1,808,000	1,774,180	0.9813	0.560	0.555	0.560	0.560	0.566	3,162,133	0.5611	0.00%
2011-03-29	0	0.980	0.980	0.990	0.980	1.000	491,000	485,350	0.9885	0.560	0.560	0.566	0.560	0.572	858,743	0.5652	-1.01%
2011-03-28	0	0.990	0.990	1.000	0.980	1.010	3,677,840	3,682,978	1.0014	0.566	0.566	0.572	0.560	0.577	6,432,422	0.5726	1.02%
2011-03-25	0	0.980	0.980	0.990	0.970	1.000	1,729,720	1,710,717	0.9890	0.560	0.560	0.566	0.555	0.572	3,025,224	0.5655	0.00%
2011-03-24	0	0.980	0.970	0.980	0.970	1.010	2,578,000	2,570,100	0.9969	0.560	0.555	0.560	0.555	0.577	4,508,838	0.5700	-2.00%
2011-03-23	0	1.000	1.000	1.010	0.980	1.010	4,231,000	4,213,620	0.9959	0.572	0.572	0.577	0.560	0.577	7,399,881	0.5694	1.01%
2011-03-22	0	0.990	0.980	0.990	0.970	0.990	1,369,750	1,351,997	0.9870	0.566	0.560	0.566	0.555	0.566	2,395,648	0.5644	0.00%
2011-03-21	0	0.990	0.970	0.990	0.960	0.990	2,360,500	2,294,150	0.9719	0.566	0.555	0.566	0.549	0.566	4,128,438	0.5557	3.13%
2011-03-18	0	0.960	0.960	0.970	0.940	0.970	3,242,336	3,106,089	0.9580	0.549	0.549	0.555	0.537	0.555	5,670,740	0.5477	2.13%
2011-03-17	0	0.940	0.940	0.950	0.940	0.970	5,764,000	5,497,730	0.9538	0.537	0.537	0.543	0.537	0.555	10,081,048	0.5454	-4.08%
2011-03-16	0	0.980	0.980	0.990	0.960	0.990	2,575,000	2,513,405	0.9761	0.560	0.560	0.566	0.549	0.566	4,503,591	0.5581	2.08%
2011-03-15	0	0.960	0.960	0.970	0.950	1.000	5,583,692	5,376,168	0.9628	0.549	0.549	0.555	0.543	0.572	9,765,695	0.5505	-4.00%
2011-03-14	0	1.000	1.000	1.010	0.970	1.020	3,964,528	3,960,354	0.9989	0.572	0.572	0.577	0.555	0.583	6,933,830	0.5712	4.17%
2011-03-11	0	0.960	0.960	0.970	0.960	0.980	933,028	903,536	0.9684	0.549	0.549	0.555	0.549	0.560	1,631,836	0.5537	-1.03%
2011-03-10	0	0.970	0.970	0.980	0.970	1.000	1,454,200	1,435,519	0.9872	0.555	0.555	0.560	0.555	0.572	2,543,348	0.5644	-2.02%
2011-03-09	0	0.990	0.980	0.990	0.980	1.000	1,771,000	1,751,430	0.9889	0.566	0.560	0.566	0.560	0.572	3,097,421	0.5654	1.02%
2011-03-08	0	0.980	0.980	0.990	0.980	1.000	1,010,044	998,612	0.9887	0.560	0.560	0.566	0.560	0.572	1,766,534	0.5653	-1.01%
2011-03-07	0	0.990	0.990	1.000	0.990	1.010	688,000	686,900	0.9984	0.566	0.566	0.572	0.566	0.577	1,203,290	0.5709	-1.98%
2011-03-04	0	1.010	1.010	1.020	1.010	1.030	4,169,052	4,226,030	1.0137	0.577	0.577	0.583	0.577	0.589	7,291,536	0.5796	2.02%
2011-03-03	0	0.990	0.990	1.000	0.980	1.030	4,449,000	4,468,360	1.0044	0.566	0.566	0.572	0.560	0.589	7,781,156	0.5743	3.13%
2011-03-02	0	0.960	0.960	0.970	0.960	1.000	2,961,000	2,903,380	0.9805	0.549	0.549	0.555	0.549	0.572	5,178,692	0.5606	-1.03%
2011-03-01	0	0.970	0.960	0.970	0.950	0.970	3,411,500	3,283,880	0.9626	0.555	0.549	0.555	0.543	0.555	5,966,602	0.5504	4.30%
2011-02-28	0	0.930	0.930	0.940	0.930	0.970	3,742,284	3,566,797	0.9531	0.532	0.532	0.537	0.532	0.555	6,545,133	0.5450	-5.10%
2011-02-25	0	0.980	0.970	0.980	0.960	0.990	2,467,000	2,418,780	0.9805	0.560	0.555	0.560	0.549	0.566	4,314,703	0.5606	0.00%
2011-02-24	0	0.980	0.960	0.980	0.960	1.010	2,975,768	2,928,375	0.9841	0.560	0.549	0.560	0.549	0.577	5,204,521	0.5627	-1.01%
2011-02-23	0	0.990	0.980	0.990	0.940	1.000	3,834,000	3,783,570	0.9868	0.566	0.560	0.566	0.537	0.572	6,705,541	0.5642	5.32%
2011-02-22	0	0.940	0.940	0.950	0.940	0.970	4,756,986	4,556,612	0.9579	0.537	0.537	0.543	0.537	0.555	8,319,813	0.5477	-4.08%
2011-02-21	0	0.980	0.980	0.990	0.970	1.020	4,226,500	4,164,245	0.9853	0.560	0.560	0.566	0.555	0.583	7,392,011	0.5633	-3.92%
2011-02-18	0	1.020	1.010	1.020	1.020	1.050	1,591,000	1,632,170	1.0259	0.583	0.577	0.583	0.583	0.600	2,782,607	0.5866	-0.97%
2011-02-17	0	1.030	1.020	1.030	1.020	1.050	1,802,000	1,859,510	1.0319	0.589	0.583	0.589	0.583	0.600	3,151,639	0.5900	-0.96%
2011-02-16	0	1.040	1.030	1.040	1.030	1.060	1,942,014	2,025,919	1.0432	0.595	0.589	0.595	0.589	0.606	3,396,519	0.5965	-1.89%
2011-02-15	0	1.060	1.050	1.060	1.040	1.060	4,630,000	4,869,500	1.0517	0.606	0.600	0.606	0.595	0.606	8,097,719	0.6013	0.00%
2011-02-14	0	1.060	1.040	1.060	1.010	1.070	29,081,500	30,133,270	1.0362	0.606	0.595	0.606	0.577	0.612	50,862,596	0.5924	-4.50%
2011-02-11	0	1.110	1.110	1.120	1.060	1.130	21,289,572	23,575,191	1.1074	0.635	0.635	0.640	0.606	0.646	37,234,768	0.6331	2.78%
2011-02-10	0	1.080	1.070	1.080	1.050	1.090	8,299,180	8,894,319	1.0717	0.618	0.612	0.618	0.600	0.623	14,514,995	0.6128	1.89%
2011-02-09	0	1.060	1.060	1.070	1.040	1.090	5,507,558	5,835,805	1.0596	0.606	0.606	0.612	0.595	0.623	9,632,539	0.6058	-2.75%
2011-02-08	0	1.090	1.080	1.090	1.060	1.130	20,421,556	22,323,034	1.0931	0.623	0.618	0.623	0.606	0.646	35,716,636	0.6250	3.81%
2011-02-07	0	1.050	1.030	1.050	1.000	1.050	6,762,000	6,963,550	1.0298	0.600	0.589	0.600	0.572	0.600	11,826,518	0.5888	5.00%
2011-02-02	0	1.000	0.990	1.000	0.980	1.020	3,326,000	3,325,620	0.9999	0.572	0.566	0.572	0.560	0.583	5,817,066	0.5717	3.09%
2011-02-01	0	0.970	0.960	0.970	0.950	0.970	1,162,000	1,120,720	0.9645	0.555	0.549	0.555	0.543	0.555	2,032,300	0.5515	3.19%
2011-01-31	0	0.940	0.940	0.950	0.930	0.960	825,144	778,272	0.9432	0.537	0.537	0.543	0.532	0.549	1,443,150	0.5393	-3.09%
2011-01-28	0	0.970	0.960	0.970	0.950	0.970	1,302,412	1,260,189	0.9676	0.555	0.549	0.555	0.543	0.555	2,277,876	0.5532	1.04%
2011-01-27	0	0.960	0.940	0.960	0.930	0.960	1,158,000	1,102,000	0.9516	0.549	0.537	0.549	0.532	0.549	2,025,304	0.5441	3.23%
2011-01-26	0	0.930	0.930	0.940	0.920	0.950	1,930,034	1,804,461	0.9349	0.532	0.532	0.537	0.526	0.543	3,375,567	0.5346	-1.06%
2011-01-25	0	0.940	0.940	0.950	0.940	0.960	1,644,000	1,564,170	0.9514	0.537	0.537	0.543	0.537	0.549	2,875,302	0.5440	0.00%
2011-01-24	0	0.940	0.940	0.950	0.940	0.970	1,755,000	1,663,650	0.9479	0.537	0.537	0.543	0.537	0.555	3,069,438	0.5420	-2.08%
2011-01-21	0	0.960	0.960	0.970	0.950	0.980	1,340,000	1,298,420	0.9690	0.549	0.549	0.555	0.543	0.560	2,343,616	0.5540	0.00%
2011-01-20	0	0.960	0.960	0.970	0.940	1.010	8,835,042	8,552,569	0.9680	0.549	0.549	0.555	0.537	0.577	15,452,200	0.5535	-4.95%
2011-01-19	0	1.010	1.000	1.010	1.000	1.030	1,872,312	1,892,326	1.0107	0.577	0.572	0.577	0.572	0.589	3,274,613	0.5779	0.00%
2011-01-18	0	1.010	1.000	1.010	1.000	1.020	2,317,802	2,340,968	1.0100	0.577	0.572	0.577	0.572	0.583	4,053,760	0.5775	1.00%
2011-01-17	0	1.000	1.000	1.010	1.000	1.030	2,451,500	2,464,025	1.0051	0.572	0.572	0.577	0.572	0.589	4,287,594	0.5747	-1.96%
2011-01-14	0	1.020	1.010	1.020	1.010	1.040	4,530,500	4,615,680	1.0188	0.583	0.577	0.583	0.577	0.595	7,923,697	0.5825	-1.92%
2011-01-13	0	1.040	1.030	1.050	1.030	1.060	3,522,306	3,671,776	1.0424	0.595	0.589	0.600	0.589	0.606	6,160,398	0.5960	0.00%
2011-01-12	0	1.040	1.040	1.050	1.030	1.060	3,096,628	3,233,649	1.0442	0.595	0.595	0.600	0.589	0.606	5,415,901	0.5971	0.00%
2011-01-11	0	1.040	1.030	1.040	1.020	1.070	4,011,210	4,148,379	1.0342	0.595	0.589	0.595	0.583	0.612	7,015,476	0.5913	-0.95%
2011-01-10	0	1.050	1.040	1.050	1.030	1.080	6,786,000	7,153,610	1.0542	0.600	0.595	0.600	0.589	0.618	11,868,493	0.6027	1.94%
2011-01-07	0	1.030	1.030	1.040	0.980	1.040	8,793,718	9,007,573	1.0243	0.589	0.589	0.595	0.560	0.595	15,379,926	0.5857	4.04%
2011-01-06	0	0.990	0.980	0.990	0.980	0.990	4,781,094	4,722,099	0.9877	0.566	0.560	0.566	0.560	0.566	8,361,978	0.5647	0.00%
2011-01-05	0	0.990	0.980	0.990	0.970	0.990	2,904,500	2,838,070	0.9771	0.566	0.560	0.566	0.555	0.566	5,079,876	0.5587	2.06%
2011-01-04	0	0.970	0.960	0.970	0.940	0.990	4,094,332	3,972,848	0.9703	0.555	0.549	0.555	0.537	0.566	7,160,853	0.5548	-1.02%
2011-01-03	0	0.980	0.970	0.980	0.970	0.990	2,490,500	2,447,605	0.9828	0.560	0.555	0.560	0.555	0.566	4,355,803	0.5619	-1.01%
2010-12-31	0	0.990	0.980	0.990	0.980	0.990	1,883,000	1,849,360	0.9821	0.566	0.560	0.566	0.560	0.566	3,293,306	0.5616	1.02%
2010-12-30	0	0.980	0.980	0.990	0.960	0.990	6,795,000	6,629,320	0.9756	0.560	0.560	0.566	0.549	0.566	11,884,234	0.5578	1.03%
2010-12-29	0	0.970	0.960	0.970	0.950	0.980	7,503,666	7,256,148	0.9670	0.555	0.549	0.555	0.543	0.560	13,123,667	0.5529	3.19%
2010-12-28	0	0.940	0.930	0.940	0.890	0.940	7,282,500	6,724,800	0.9234	0.537	0.532	0.537	0.509	0.537	12,736,855	0.5280	3.30%
2010-12-24	0	0.910	0.900	0.910	0.860	0.910	6,717,000	6,007,200	0.8943	0.520	0.515	0.520	0.492	0.520	11,747,814	0.5113	5.81%
2010-12-23	0	0.860	0.860	0.870	0.860	0.880	1,086,514	944,516	0.8693	0.492	0.492	0.497	0.492	0.503	1,900,278	0.4970	-1.15%
2010-12-22	0	0.870	0.870	0.880	0.860	0.870	2,561,000	2,221,687	0.8675	0.497	0.497	0.503	0.492	0.497	4,479,106	0.4960	1.16%
2010-12-21	0	0.860	0.860	0.870	0.840	0.870	1,790,106	1,532,662	0.8562	0.492	0.492	0.497	0.480	0.497	3,130,837	0.4895	2.38%
2010-12-20	0	0.840	0.830	0.840	0.830	0.860	2,072,500	1,739,135	0.8391	0.480	0.475	0.480	0.475	0.492	3,624,735	0.4798	-1.18%
2010-12-17	0	0.850	0.840	0.850	0.830	0.860	1,971,500	1,660,340	0.8422	0.486	0.480	0.486	0.475	0.492	3,448,089	0.4815	0.00%
2010-12-16	0	0.850	0.840	0.850	0.840	0.870	2,053,852	1,749,507	0.8518	0.486	0.480	0.486	0.480	0.497	3,592,120	0.4870	-1.16%
2010-12-15	0	0.860	0.860	0.870	0.850	0.890	2,034,000	1,759,150	0.8649	0.492	0.492	0.497	0.486	0.509	3,557,400	0.4945	-2.27%
2010-12-14	0	0.880	0.880	0.890	0.860	0.890	3,648,500	3,208,145	0.8793	0.503	0.503	0.509	0.492	0.509	6,381,108	0.5028	1.15%
2010-12-13	0	0.870	0.860	0.870	0.860	0.900	2,469,000	2,163,950	0.8764	0.497	0.492	0.497	0.492	0.515	4,318,201	0.5011	-2.25%
2010-12-10	0	0.890	0.890	0.900	0.880	0.920	2,280,000	2,042,270	0.8957	0.509	0.509	0.515	0.503	0.526	3,987,646	0.5121	1.14%
2010-12-09	0	0.880	0.880	0.890	0.880	0.900	1,183,000	1,050,905	0.8883	0.503	0.503	0.509	0.503	0.515	2,069,028	0.5079	0.00%
2010-12-08	0	0.880	0.880	0.890	0.880	0.900	1,738,500	1,541,330	0.8866	0.503	0.503	0.509	0.503	0.515	3,040,580	0.5069	-3.30%
2010-12-07	0	0.910	0.910	0.920	0.870	0.920	3,457,000	3,084,640	0.8923	0.520	0.520	0.526	0.497	0.526	6,046,180	0.5102	3.41%
2010-12-06	0	0.880	0.870	0.880	0.870	0.920	2,254,274	2,003,906	0.8889	0.503	0.497	0.503	0.497	0.526	3,942,652	0.5083	-2.22%
2010-12-03	0	0.900	0.890	0.900	0.890	0.950	3,683,500	3,388,930	0.9200	0.515	0.509	0.515	0.509	0.543	6,442,321	0.5260	-3.23%
2010-12-02	0	0.930	0.920	0.930	0.850	0.930	9,933,090	8,827,407	0.8887	0.532	0.526	0.532	0.486	0.532	17,372,651	0.5081	9.41%
2010-12-01	0	0.850	0.850	0.860	0.830	0.860	4,189,742	3,556,879	0.8489	0.486	0.486	0.492	0.475	0.492	7,327,722	0.4854	1.19%
2010-11-30	0	0.840	0.840	0.850	0.830	0.870	5,502,500	4,633,270	0.8420	0.480	0.480	0.486	0.475	0.497	9,623,693	0.4814	-2.33%
2010-11-29	0	0.860	0.850	0.860	0.830	0.870	4,970,198	4,209,178	0.8469	0.492	0.486	0.492	0.475	0.497	8,692,714	0.4842	-1.15%
2010-11-26	0	0.870	0.860	0.870	0.850	0.920	12,470,209	10,943,113	0.8775	0.497	0.492	0.497	0.486	0.526	21,809,989	0.5017	-7.45%
2010-11-25	0	0.940	0.930	0.940	0.920	0.960	5,927,000	5,559,933	0.9381	0.537	0.532	0.537	0.526	0.549	10,366,130	0.5364	-3.09%
2010-11-24	0	0.970	0.970	0.980	0.970	1.000	2,937,000	2,876,950	0.9796	0.555	0.555	0.560	0.555	0.572	5,136,717	0.5601	-3.00%
2010-11-23	0	1.000	1.000	1.010	1.000	1.030	1,799,500	1,815,590	1.0089	0.572	0.572	0.577	0.572	0.589	3,147,267	0.5769	-1.96%
2010-11-22	0	1.020	1.010	1.020	1.000	1.030	1,072,571	1,088,340	1.0147	0.583	0.577	0.583	0.572	0.589	1,875,892	0.5802	-0.97%
2010-11-19	0	1.030	1.020	1.030	1.020	1.040	1,316,000	1,351,445	1.0269	0.589	0.583	0.589	0.583	0.595	2,301,641	0.5872	0.00%
2010-11-18	0	1.030	1.020	1.030	1.010	1.060	2,054,026	2,095,715	1.0203	0.589	0.583	0.589	0.577	0.606	3,592,425	0.5834	0.00%
2010-11-17	0	1.030	1.010	1.030	1.000	1.040	2,046,500	2,083,780	1.0182	0.589	0.577	0.589	0.572	0.595	3,579,262	0.5822	-0.96%
2010-11-16	0	1.040	1.030	1.040	1.010	1.070	1,760,050	1,833,264	1.0416	0.595	0.589	0.595	0.577	0.612	3,078,270	0.5956	1.96%
2010-11-15	0	1.020	1.010	1.020	1.010	1.050	2,400,046	2,465,975	1.0275	0.583	0.577	0.583	0.577	0.600	4,197,602	0.5875	-3.77%
2010-11-12	0	1.060	1.050	1.060	1.050	1.090	1,881,784	2,001,403	1.0636	0.606	0.600	0.606	0.600	0.623	3,291,179	0.6081	-2.75%
2010-11-11	0	1.090	1.080	1.090	1.080	1.100	1,598,500	1,736,530	1.0863	0.623	0.618	0.623	0.618	0.629	2,795,724	0.6211	0.93%
2010-11-10	0	1.080	1.080	1.090	1.080	1.100	1,364,857	1,485,029	1.0880	0.618	0.618	0.623	0.618	0.629	2,387,090	0.6221	-1.82%
2010-11-09	0	1.100	1.100	1.110	1.090	1.120	2,860,500	3,166,165	1.1069	0.629	0.629	0.635	0.623	0.640	5,002,921	0.6329	0.00%
2010-11-08	0	1.100	1.100	1.110	1.090	1.130	2,912,500	3,213,760	1.1034	0.629	0.629	0.635	0.623	0.646	5,093,868	0.6309	-1.79%
2010-11-05	0	1.120	1.120	1.130	1.100	1.130	4,700,693	5,256,543	1.1182	0.640	0.640	0.646	0.629	0.646	8,221,359	0.6394	0.90%
2010-11-04	0	1.110	1.100	1.110	1.100	1.130	2,319,500	2,577,290	1.1111	0.635	0.629	0.635	0.629	0.646	4,056,730	0.6353	0.00%
2010-11-03	0	1.110	1.110	1.120	1.100	1.130	2,249,046	2,500,493	1.1118	0.635	0.635	0.640	0.629	0.646	3,933,508	0.6357	0.91%
2010-11-02	0	1.100	1.100	1.120	1.100	1.140	3,322,142	3,712,695	1.1176	0.629	0.629	0.640	0.629	0.652	5,810,318	0.6390	-2.65%
2010-11-01	0	1.130	1.130	1.140	1.120	1.180	3,058,000	3,514,545	1.1493	0.646	0.646	0.652	0.640	0.675	5,348,342	0.6571	0.00%
2010-10-29	0	1.130	1.120	1.130	1.050	1.140	3,968,500	4,367,115	1.1004	0.646	0.640	0.646	0.600	0.652	6,940,777	0.6292	2.73%
2010-10-28	0	1.100	1.100	1.110	1.080	1.120	2,974,000	3,237,900	1.0887	0.629	0.629	0.635	0.618	0.640	5,201,429	0.6225	0.00%
2010-10-27	0	1.100	1.100	1.110	1.090	1.180	7,105,500	7,971,015	1.1218	0.629	0.629	0.635	0.623	0.675	12,427,288	0.6414	-5.17%
2010-10-26	0	1.160	1.160	1.170	1.160	1.200	3,875,500	4,540,060	1.1715	0.663	0.663	0.669	0.663	0.686	6,778,123	0.6698	-3.33%
2010-10-25	0	1.200	1.180	1.200	1.140	1.220	12,698,500	15,117,100	1.1905	0.686	0.675	0.686	0.652	0.698	22,209,263	0.6807	4.35%
2010-10-22	0	1.150	1.150	1.160	1.030	1.190	25,898,500	29,672,850	1.1457	0.658	0.658	0.663	0.589	0.680	45,295,632	0.6551	10.58%
2010-10-21	0	1.040	1.030	1.040	0.990	1.060	13,350,000	13,681,605	1.0248	0.595	0.589	0.595	0.566	0.606	23,348,715	0.5860	2.97%
2010-10-20	0	2.100	2.100	2.110	2.070	2.170	15,599,500	32,741,140	2.0989	0.577	0.577	0.580	0.569	0.597	56,727,065	0.5772	-3.67%
2010-10-19	0	2.180	2.170	2.180	2.160	2.260	11,425,062	24,962,342	2.1849	0.599	0.597	0.599	0.594	0.621	41,546,860	0.6008	-1.80%
2010-10-18	0	2.220	2.200	2.220	2.190	2.240	5,992,196	13,227,517	2.2075	0.610	0.605	0.610	0.602	0.616	21,790,422	0.6070	0.45%
2010-10-15	0	2.210	2.200	2.220	2.180	2.240	6,801,607	15,005,086	2.2061	0.608	0.605	0.610	0.599	0.616	24,733,819	0.6067	0.91%
2010-10-14	0	2.190	2.190	2.200	2.180	2.290	8,387,100	18,662,280	2.2251	0.602	0.602	0.605	0.599	0.630	30,499,411	0.6119	-2.67%
2010-10-13	0	2.250	2.250	2.260	2.220	2.290	4,542,000	10,231,905	2.2527	0.619	0.619	0.621	0.610	0.630	16,516,833	0.6195	0.00%
2010-10-12	0	2.250	2.230	2.240	2.210	2.300	5,545,227	12,476,045	2.2499	0.619	0.613	0.616	0.608	0.632	20,165,034	0.6187	1.35%
2010-10-11	0	2.220	2.220	2.230	2.200	2.280	3,369,095	7,518,628	2.2316	0.610	0.610	0.613	0.605	0.627	12,251,602	0.6137	-1.33%
2010-10-08	0	2.250	2.250	2.260	2.250	2.320	3,723,722	8,444,027	2.2676	0.619	0.619	0.621	0.619	0.638	13,541,192	0.6236	-1.75%
2010-10-07	0	2.290	2.270	2.290	2.260	2.390	8,834,000	20,467,130	2.3169	0.630	0.624	0.630	0.621	0.657	32,124,548	0.6371	0.00%
2010-10-06	0	2.290	2.290	2.300	2.260	2.430	7,026,340	16,407,275	2.3351	0.630	0.630	0.632	0.621	0.668	25,551,053	0.6421	-2.97%
2010-10-05	0	2.360	2.360	2.370	2.160	2.390	11,997,312	27,562,797	2.2974	0.649	0.649	0.652	0.594	0.657	43,627,828	0.6318	7.76%
2010-10-04	0	2.190	2.170	2.190	2.160	2.270	4,954,071	10,934,953	2.2073	0.602	0.597	0.602	0.594	0.624	18,015,315	0.6070	-2.67%
2010-09-30	0	2.250	2.240	2.250	2.170	2.260	6,838,000	15,255,235	2.2309	0.619	0.616	0.619	0.597	0.621	24,866,161	0.6135	1.81%
2010-09-29	0	2.210	2.190	2.200	2.150	2.300	12,043,162	26,734,255	2.2199	0.608	0.602	0.605	0.591	0.632	43,794,560	0.6104	2.79%
2010-09-28	0	2.150	2.140	2.150	2.120	2.380	15,312,072	33,978,407	2.2191	0.591	0.588	0.591	0.583	0.654	55,681,843	0.6102	-8.51%
2010-09-27	0	2.350	2.350	2.360	2.330	2.590	23,765,235	58,290,714	2.4528	0.646	0.646	0.649	0.641	0.712	86,421,490	0.6745	0.43%
2010-09-24	0	2.340	2.330	2.340	2.060	2.360	31,884,002	70,639,169	2.2155	0.643	0.641	0.643	0.566	0.649	115,945,117	0.6092	12.50%
2010-09-22	0	2.080	2.070	2.080	1.980	2.100	19,655,617	40,334,120	2.0520	0.572	0.569	0.572	0.544	0.577	71,477,000	0.5643	6.12%
2010-09-21	0	1.960	1.960	1.970	1.760	2.000	39,133,153	75,470,038	1.9285	0.539	0.539	0.542	0.484	0.550	142,306,415	0.5303	11.36%
2010-09-20	0	1.760	1.750	1.760	1.750	1.790	3,984,500	7,029,655	1.7643	0.484	0.481	0.484	0.481	0.492	14,489,502	0.4852	-1.12%
2010-09-17	0	1.780	1.780	1.790	1.700	1.790	9,354,474	16,523,680	1.7664	0.489	0.489	0.492	0.467	0.492	34,017,235	0.4857	3.49%
2010-09-16	0	1.720	1.700	1.720	1.680	1.720	4,217,593	7,178,553	1.7020	0.473	0.467	0.473	0.462	0.473	15,337,137	0.4681	0.58%
2010-09-15	0	1.710	1.700	1.710	1.690	1.750	5,594,000	9,555,660	1.7082	0.470	0.467	0.470	0.465	0.481	20,342,396	0.4697	-1.72%
2010-09-14	0	1.740	1.730	1.740	1.730	1.780	9,471,500	16,586,045	1.7512	0.478	0.476	0.478	0.476	0.489	34,442,796	0.4816	-1.14%
2010-09-13	0	1.760	1.750	1.760	1.680	1.820	27,784,340	48,601,232	1.7492	0.484	0.481	0.484	0.462	0.500	101,036,832	0.4810	3.53%
2010-09-10	0	1.700	1.690	1.700	1.570	1.790	57,059,954	97,197,093	1.7034	0.467	0.465	0.467	0.432	0.492	207,496,633	0.4684	22.30%
2010-09-09	0	1.390	1.370	1.380	1.370	1.420	3,119,000	4,363,605	1.3990	0.382	0.377	0.379	0.377	0.390	11,342,140	0.3847	0.00%
2010-09-08	0	1.390	1.390	1.400	1.350	1.400	1,922,000	2,654,770	1.3813	0.382	0.382	0.385	0.371	0.385	6,989,289	0.3798	0.00%
2010-09-07	0	1.390	1.380	1.390	1.350	1.420	2,911,000	4,035,190	1.3862	0.382	0.379	0.382	0.371	0.390	10,585,755	0.3812	0.72%
2010-09-06	0	1.380	1.360	1.370	1.300	1.380	5,101,557	6,871,123	1.3469	0.379	0.374	0.377	0.357	0.379	18,551,643	0.3704	7.81%
2010-09-03	0	1.280	1.270	1.280	1.260	1.280	1,535,000	1,957,315	1.2751	0.352	0.349	0.352	0.346	0.352	5,581,977	0.3506	2.40%
2010-09-02	0	1.250	1.250	1.260	1.250	1.270	1,474,500	1,856,905	1.2593	0.344	0.344	0.346	0.344	0.349	5,361,970	0.3463	0.81%
2010-09-01	0	1.240	1.230	1.240	1.220	1.240	1,666,500	2,045,360	1.2273	0.341	0.338	0.341	0.335	0.341	6,060,172	0.3375	2.48%
2010-08-31	0	1.210	1.210	1.220	1.200	1.220	186,104	225,971	1.2142	0.333	0.333	0.335	0.330	0.335	676,761	0.3339	-0.82%
2010-08-30	0	1.220	1.220	1.230	1.210	1.220	136,033	164,899	1.2122	0.335	0.335	0.338	0.333	0.335	494,679	0.3333	0.83%
2010-08-27	0	1.210	1.210	1.220	1.210	1.230	624,500	760,265	1.2174	0.333	0.333	0.335	0.333	0.338	2,270,974	0.3348	-0.82%
2010-08-26	0	1.220	1.220	1.230	1.220	1.250	194,000	238,460	1.2292	0.335	0.335	0.338	0.335	0.344	705,475	0.3380	-1.61%
2010-08-25	0	1.240	1.240	1.250	1.220	1.240	467,000	573,130	1.2273	0.341	0.341	0.344	0.335	0.341	1,698,230	0.3375	0.81%
2010-08-24	0	1.230	1.220	1.230	1.220	1.240	707,000	870,910	1.2318	0.338	0.335	0.338	0.335	0.341	2,570,982	0.3387	0.00%
2010-08-23	0	1.230	1.220	1.230	1.230	1.280	1,263,600	1,577,680	1.2486	0.338	0.335	0.338	0.338	0.352	4,595,040	0.3433	-0.81%
2010-08-20	0	1.240	1.230	1.240	1.190	1.240	1,387,500	1,686,775	1.2157	0.341	0.338	0.341	0.327	0.341	5,045,598	0.3343	4.20%
2010-08-19	0	1.190	1.190	1.200	1.190	1.200	133,016	158,888	1.1945	0.327	0.327	0.330	0.327	0.330	483,708	0.3285	0.00%
2010-08-18	0	1.190	1.190	1.200	1.180	1.190	297,000	351,645	1.1840	0.327	0.327	0.330	0.324	0.327	1,080,031	0.3256	0.00%
2010-08-17	0	1.190	1.190	1.200	1.180	1.200	413,000	490,460	1.1876	0.327	0.327	0.330	0.324	0.330	1,501,861	0.3266	0.85%
2010-08-16	0	1.180	1.190	1.210	1.170	1.180	53,368	62,773	1.1762	0.324	0.327	0.333	0.322	0.324	194,071	0.3235	0.00%
2010-08-13	0	1.180	1.180	1.200	1.170	1.200	207,000	242,585	1.1719	0.324	0.324	0.330	0.322	0.330	752,749	0.3223	0.00%
2010-08-12	0	1.180	1.180	1.190	1.160	1.180	545,000	642,110	1.1782	0.324	0.324	0.327	0.319	0.324	1,981,874	0.3240	-0.84%
2010-08-11	0	1.190	1.190	1.200	1.180	1.190	220,000	260,380	1.1835	0.327	0.327	0.330	0.324	0.327	800,023	0.3255	0.00%
2010-08-10	0	1.190	1.180	1.190	1.180	1.190	96,000	114,165	1.1892	0.327	0.324	0.327	0.324	0.327	349,101	0.3270	0.00%
2010-08-09	0	1.190	1.190	1.200	1.190	1.200	311,007	370,108	1.1900	0.327	0.327	0.330	0.327	0.330	1,130,967	0.3272	-0.83%
2010-08-06	0	1.200	1.190	1.200	1.190	1.200	277,726	330,991	1.1918	0.330	0.327	0.330	0.327	0.330	1,009,941	0.3277	0.84%
2010-08-05	0	1.190	1.190	1.200	1.190	1.200	56,017	67,110	1.1980	0.327	0.327	0.330	0.327	0.330	203,704	0.3294	-0.83%
2010-08-04	0	1.200	1.200	1.210	1.190	1.200	99,014	118,501	1.1968	0.330	0.330	0.333	0.327	0.330	360,061	0.3291	0.00%
2010-08-03	0	1.200	1.190	1.200	1.200	1.220	657,270	790,186	1.2022	0.330	0.327	0.330	0.330	0.335	2,390,141	0.3306	-0.83%
2010-08-02	0	1.210	1.200	1.210	1.180	1.220	1,373,500	1,650,535	1.2017	0.333	0.330	0.333	0.324	0.335	4,994,687	0.3305	3.42%
2010-07-30	0	1.170	1.160	1.170	1.160	1.180	342,308	401,091	1.1717	0.322	0.319	0.322	0.319	0.324	1,244,792	0.3222	-0.85%
2010-07-29	0	1.180	1.170	1.180	1.160	1.190	345,000	404,890	1.1736	0.324	0.322	0.324	0.319	0.327	1,254,581	0.3227	0.85%
2010-07-28	0	1.170	1.160	1.170	1.150	1.170	473,811	549,993	1.1608	0.322	0.319	0.322	0.316	0.322	1,722,998	0.3192	2.63%
2010-07-27	0	1.140	1.140	1.150	1.130	1.170	208,388	239,688	1.1502	0.313	0.313	0.316	0.311	0.322	757,796	0.3163	-0.87%
2010-07-26	0	1.150	1.150	1.160	1.140	1.150	97,130	111,127	1.1441	0.316	0.316	0.319	0.313	0.316	353,210	0.3146	0.00%
2010-07-23	0	1.150	1.140	1.150	1.140	1.150	110,632	127,103	1.1489	0.316	0.313	0.316	0.313	0.316	402,310	0.3159	0.00%
2010-07-22	0	1.150	1.140	1.150	1.130	1.160	135,646	155,904	1.1493	0.316	0.313	0.316	0.311	0.319	493,272	0.3161	1.77%
2010-07-21	0	1.130	1.130	1.140	1.130	1.140	70,526	80,294	1.1385	0.311	0.311	0.313	0.311	0.313	256,465	0.3131	-1.74%
2010-07-20	0	1.150	1.150	1.160	1.130	1.160	353,500	406,885	1.1510	0.316	0.316	0.319	0.311	0.319	1,285,491	0.3165	1.77%
2010-07-19	0	1.130	1.130	1.150	1.130	1.140	107,576	122,473	1.1385	0.311	0.311	0.316	0.311	0.313	391,197	0.3131	-1.74%
2010-07-16	0	1.150	1.130	1.150	1.130	1.150	76,000	86,605	1.1395	0.316	0.311	0.316	0.311	0.316	276,371	0.3134	0.00%
2010-07-15	0	1.150	1.130	1.150	1.120	1.150	125,500	142,255	1.1335	0.316	0.311	0.316	0.308	0.316	456,377	0.3117	0.88%
2010-07-14	0	1.140	1.140	1.150	1.130	1.170	811,500	922,610	1.1369	0.313	0.313	0.316	0.311	0.322	2,950,993	0.3126	0.00%
2010-07-13	0	1.140	1.130	1.140	1.130	1.150	421,500	481,390	1.1421	0.313	0.311	0.313	0.311	0.316	1,532,771	0.3141	0.00%
2010-07-12	0	1.140	1.130	1.150	1.110	1.160	228,400	258,707	1.1327	0.313	0.311	0.316	0.305	0.319	830,569	0.3115	0.88%
2010-07-09	0	1.130	1.120	1.130	1.110	1.150	230,500	260,855	1.1317	0.311	0.308	0.311	0.305	0.316	838,206	0.3112	1.80%
2010-07-08	0	1.110	1.110	1.130	1.100	1.140	135,076	150,778	1.1162	0.305	0.305	0.311	0.302	0.313	491,199	0.3070	0.00%
2010-07-07	0	1.110	1.100	1.120	1.080	1.120	220,000	244,920	1.1133	0.305	0.302	0.308	0.297	0.308	800,023	0.3061	0.00%
2010-07-06	0	1.110	1.090	1.110	1.080	1.110	56,000	61,665	1.1012	0.305	0.300	0.305	0.297	0.305	203,642	0.3028	1.83%
2010-07-05	0	1.090	1.090	1.110	1.080	1.100	275,000	299,755	1.0900	0.300	0.300	0.305	0.297	0.302	1,000,028	0.2997	0.00%
2010-07-02	0	1.090	1.090	1.110	1.090	1.100	267,500	291,630	1.0902	0.300	0.300	0.305	0.300	0.302	972,755	0.2998	-1.80%
2010-06-30	0	1.110	1.100	1.110	1.100	1.110	246,000	273,055	1.1100	0.305	0.302	0.305	0.302	0.305	894,571	0.3052	0.00%
2010-06-29	0	1.110	1.110	1.130	1.100	1.130	320,000	354,220	1.1069	0.305	0.305	0.311	0.302	0.311	1,163,669	0.3044	-0.89%
2010-06-28	0	1.120	1.110	1.120	1.120	1.130	107,000	120,160	1.1230	0.308	0.305	0.308	0.308	0.311	389,102	0.3088	0.90%
2010-06-25	0	1.110	1.100	1.130	1.100	1.120	628,728	696,336	1.1075	0.305	0.302	0.311	0.302	0.308	2,286,349	0.3046	-0.89%
2010-06-24	0	1.120	1.120	1.130	1.120	1.130	338,000	379,595	1.1231	0.308	0.308	0.311	0.308	0.311	1,229,126	0.3088	0.00%
2010-06-23	0	1.120	1.110	1.120	1.110	1.140	724,500	813,025	1.1222	0.308	0.305	0.308	0.305	0.313	2,634,620	0.3086	-2.61%
2010-06-22	0	1.150	1.130	1.150	1.130	1.160	53,527	61,005	1.1397	0.316	0.311	0.316	0.311	0.319	194,649	0.3134	1.77%
2010-06-21	0	1.130	1.130	1.150	1.120	1.150	813,000	921,795	1.1338	0.311	0.311	0.316	0.308	0.316	2,956,448	0.3118	1.80%
2010-06-18	0	1.110	1.110	1.120	1.050	1.110	2,297,500	2,488,915	1.0833	0.305	0.305	0.308	0.289	0.305	8,354,783	0.2979	2.78%
2010-06-17	0	1.080	1.080	1.090	1.070	1.100	205,500	224,235	1.0912	0.297	0.297	0.300	0.294	0.302	747,294	0.3001	0.00%
2010-06-15	0	1.080	1.080	1.090	1.080	1.090	258,500	279,950	1.0830	0.297	0.297	0.300	0.297	0.300	940,027	0.2978	0.00%
2010-06-14	0	1.080	1.080	1.100	1.050	1.100	269,000	285,350	1.0608	0.297	0.297	0.302	0.289	0.302	978,210	0.2917	0.00%
2010-06-11	0	1.080	1.070	1.080	1.070	1.090	130,500	141,790	1.0865	0.297	0.294	0.297	0.294	0.300	474,559	0.2988	1.89%
2010-06-10	0	1.060	1.060	1.080	1.050	1.060	66,000	69,670	1.0556	0.291	0.291	0.297	0.289	0.291	240,007	0.2903	0.00%
2010-06-09	0	1.060	1.060	1.080	1.060	1.070	82,230	87,762	1.0673	0.291	0.291	0.297	0.291	0.294	299,027	0.2935	-1.85%
2010-06-08	0	1.080	1.070	1.090	1.060	1.090	99,500	107,565	1.0811	0.297	0.294	0.300	0.291	0.300	361,828	0.2973	0.93%
2010-06-07	0	1.070	1.050	1.070	1.020	1.080	104,500	110,470	1.0571	0.294	0.289	0.294	0.280	0.297	380,011	0.2907	0.00%
2010-06-04	0	1.070	1.070	1.080	1.040	1.080	106,000	112,240	1.0589	0.294	0.294	0.297	0.286	0.297	385,465	0.2912	-1.83%
2010-06-03	0	1.090	1.070	1.090	1.070	1.090	151,269	162,527	1.0744	0.300	0.294	0.300	0.294	0.300	550,085	0.2955	1.87%
2010-06-02	0	1.070	1.050	1.070	1.050	1.080	160,500	170,030	1.0594	0.294	0.289	0.294	0.289	0.297	583,653	0.2913	0.00%
2010-06-01	0	1.070	1.070	1.080	1.050	1.070	54,000	56,945	1.0545	0.294	0.294	0.297	0.289	0.294	196,369	0.2900	0.00%
2010-05-31	0	1.070	1.070	1.090	1.060	1.090	70,603	75,366	1.0675	0.294	0.294	0.300	0.291	0.300	256,745	0.2935	-1.83%
2010-05-28	0	1.090	1.070	1.090	1.040	1.090	430,500	460,200	1.0690	0.300	0.294	0.300	0.286	0.300	1,565,499	0.2940	3.81%
2010-05-27	0	1.050	1.040	1.050	1.040	1.060	531,500	556,260	1.0466	0.289	0.286	0.289	0.286	0.291	1,932,782	0.2878	2.94%
2010-05-26	0	1.020	1.020	1.030	1.000	1.050	934,500	955,745	1.0227	0.280	0.280	0.283	0.275	0.289	3,398,278	0.2812	0.99%
2010-05-25	0	1.010	1.010	1.040	0.980	1.060	1,276,000	1,280,460	1.0035	0.278	0.278	0.286	0.269	0.291	4,640,132	0.2760	-4.72%
2010-05-24	0	1.060	1.040	1.090	1.040	1.070	174,546	183,831	1.0532	0.291	0.286	0.300	0.286	0.294	634,731	0.2896	3.92%
2010-05-20	0	1.020	1.020	1.040	1.010	1.090	1,886,531	1,943,691	1.0303	0.280	0.280	0.286	0.278	0.300	6,860,308	0.2833	-3.77%
2010-05-19	0	1.060	1.060	1.080	1.060	1.100	1,106,500	1,191,430	1.0768	0.291	0.291	0.297	0.291	0.302	4,023,751	0.2961	-3.64%
2010-05-18	0	1.100	1.090	1.100	1.070	1.100	252,500	274,145	1.0857	0.302	0.300	0.302	0.294	0.302	918,208	0.2986	1.85%
2010-05-17	0	1.080	1.080	1.090	1.070	1.110	743,500	807,050	1.0855	0.297	0.297	0.300	0.294	0.305	2,703,713	0.2985	-2.70%
2010-05-14	0	1.110	1.110	1.120	1.110	1.130	161,000	181,355	1.1264	0.305	0.305	0.308	0.305	0.311	585,471	0.3098	-0.89%
2010-05-13	0	1.120	1.120	1.130	1.110	1.140	338,000	381,060	1.1274	0.308	0.308	0.311	0.305	0.313	1,229,126	0.3100	-0.88%
2010-05-12	0	1.130	1.110	1.120	1.090	1.130	1,616,000	1,781,835	1.1026	0.311	0.305	0.308	0.300	0.311	5,876,530	0.3032	0.89%
2010-05-11	0	1.120	1.110	1.130	1.110	1.150	280,788	317,342	1.1302	0.308	0.305	0.311	0.305	0.316	1,021,076	0.3108	-1.75%
2010-05-10	0	1.140	1.140	1.150	1.140	1.150	797,000	909,745	1.1415	0.313	0.313	0.316	0.313	0.316	2,898,264	0.3139	0.88%
2010-05-07	0	1.130	1.120	1.140	1.100	1.140	590,000	664,980	1.1271	0.311	0.308	0.313	0.302	0.313	2,145,515	0.3099	-0.88%
2010-05-06	0	1.140	1.120	1.140	1.110	1.170	1,002,000	1,136,040	1.1338	0.313	0.308	0.313	0.305	0.322	3,643,740	0.3118	-2.56%
2010-05-05	0	1.170	1.160	1.170	1.140	1.180	583,500	674,670	1.1562	0.322	0.319	0.322	0.313	0.324	2,121,878	0.3180	-1.68%
2010-05-04	0	1.190	1.180	1.230	1.180	1.230	1,258,000	1,518,140	1.2068	0.327	0.324	0.338	0.324	0.338	4,574,675	0.3319	-2.46%
2010-05-03	0	1.220	1.220	1.230	1.210	1.220	545,586	663,779	1.2166	0.335	0.335	0.338	0.333	0.335	1,984,005	0.3346	-0.81%
2010-04-30	0	1.230	1.220	1.230	1.200	1.230	1,003,500	1,218,925	1.2147	0.338	0.335	0.338	0.330	0.338	3,649,195	0.3340	1.65%
2010-04-29	0	1.210	1.210	1.220	1.200	1.240	1,221,000	1,491,060	1.2212	0.333	0.333	0.335	0.330	0.341	4,440,126	0.3358	-0.82%
2010-04-28	0	1.220	1.220	1.230	1.190	1.250	1,813,500	2,209,505	1.2184	0.335	0.335	0.338	0.327	0.344	6,594,733	0.3350	-2.40%
2010-04-27	0	1.250	1.240	1.250	1.230	1.260	657,000	816,365	1.2426	0.344	0.341	0.344	0.338	0.346	2,389,159	0.3417	0.81%
2010-04-26	0	1.240	1.230	1.250	1.240	1.280	1,469,000	1,840,710	1.2530	0.341	0.338	0.344	0.341	0.352	5,341,970	0.3446	1.64%
2010-04-23	0	1.220	1.210	1.220	1.210	1.240	578,000	703,530	1.2172	0.335	0.333	0.335	0.333	0.341	2,101,878	0.3347	1.67%
2010-04-22	0	1.200	1.210	1.220	1.200	1.210	326,500	392,860	1.2032	0.330	0.333	0.335	0.330	0.333	1,187,306	0.3309	-1.64%
2010-04-21	0	1.220	1.210	1.230	1.190	1.240	1,177,026	1,418,656	1.2053	0.335	0.333	0.338	0.327	0.341	4,280,216	0.3314	2.52%
2010-04-20	0	1.190	1.190	1.200	1.170	1.200	294,000	348,980	1.1870	0.327	0.327	0.330	0.322	0.330	1,069,121	0.3264	0.00%
2010-04-19	0	1.190	1.190	1.200	1.170	1.210	454,000	536,240	1.1811	0.327	0.327	0.330	0.322	0.333	1,650,956	0.3248	-2.46%
2010-04-16	0	1.220	1.200	1.210	1.180	1.230	553,500	672,310	1.2147	0.335	0.330	0.333	0.324	0.338	2,012,784	0.3340	0.00%
2010-04-15	0	1.220	1.200	1.220	1.190	1.300	2,175,083	2,685,463	1.2346	0.335	0.330	0.335	0.327	0.357	7,909,617	0.3395	-3.17%
2010-04-14	0	1.260	1.260	1.270	1.120	1.270	3,623,000	4,367,995	1.2056	0.346	0.346	0.349	0.308	0.349	13,174,920	0.3315	9.57%
2010-04-13	0	1.150	1.150	1.160	1.150	1.180	376,682	438,320	1.1636	0.316	0.316	0.319	0.316	0.324	1,369,792	0.3200	-1.71%
2010-04-12	0	1.170	1.160	1.170	1.160	1.180	226,500	264,585	1.1681	0.322	0.319	0.322	0.319	0.324	823,660	0.3212	0.00%
2010-04-09	0	1.170	1.160	1.170	1.140	1.170	589,000	683,660	1.1607	0.322	0.319	0.322	0.313	0.322	2,141,879	0.3192	1.74%
2010-04-08	0	1.150	1.140	1.150	1.140	1.160	1,196,500	1,376,580	1.1505	0.316	0.313	0.316	0.313	0.319	4,351,033	0.3164	-0.86%
2010-04-07	0	1.160	1.160	1.170	1.140	1.170	707,000	816,720	1.1552	0.319	0.319	0.322	0.313	0.322	2,570,982	0.3177	0.00%
2010-04-01	0	1.160	1.150	1.160	1.140	1.160	1,141,090	1,312,195	1.1499	0.319	0.316	0.319	0.313	0.319	4,149,536	0.3162	0.87%
2010-03-31	0	1.150	1.150	1.160	1.140	1.170	906,167	1,046,667	1.1550	0.316	0.316	0.319	0.313	0.322	3,295,246	0.3176	-0.86%
2010-03-30	0	1.160	1.150	1.160	1.140	1.170	347,000	402,895	1.1611	0.319	0.316	0.319	0.313	0.322	1,261,854	0.3193	0.87%
2010-03-29	0	1.150	1.140	1.150	1.140	1.150	672,036	771,760	1.1484	0.316	0.313	0.316	0.313	0.316	2,443,837	0.3158	0.88%
2010-03-26	0	1.140	1.140	1.160	1.130	1.160	437,000	500,980	1.1464	0.313	0.313	0.319	0.311	0.319	1,589,136	0.3153	0.00%
2010-03-25	0	1.140	1.140	1.150	1.130	1.150	221,000	251,905	1.1398	0.313	0.313	0.316	0.311	0.316	803,659	0.3134	-1.72%
2010-03-24	0	1.160	1.150	1.170	1.150	1.170	587,000	681,230	1.1605	0.319	0.316	0.322	0.316	0.322	2,134,606	0.3191	0.87%
2010-03-23	0	1.150	1.150	1.170	1.150	1.170	402,000	466,130	1.1595	0.316	0.316	0.322	0.316	0.322	1,461,860	0.3189	-0.86%
2010-03-22	0	1.160	1.160	1.170	1.130	1.170	993,500	1,149,495	1.1570	0.319	0.319	0.322	0.311	0.322	3,612,830	0.3182	0.00%
2010-03-19	0	1.160	1.140	1.160	1.130	1.160	552,500	632,090	1.1441	0.319	0.313	0.319	0.311	0.319	2,009,148	0.3146	0.87%
2010-03-18	0	1.150	1.140	1.160	1.130	1.150	159,000	181,660	1.1425	0.316	0.313	0.319	0.311	0.316	578,198	0.3142	0.00%
2010-03-17	0	1.150	1.140	1.150	1.150	1.150	374,500	430,670	1.1500	0.316	0.313	0.316	0.316	0.316	1,361,857	0.3162	0.88%
2010-03-16	0	1.140	1.130	1.150	1.110	1.140	589,500	665,115	1.1283	0.313	0.311	0.316	0.305	0.313	2,143,697	0.3103	0.88%
2010-03-15	0	1.130	1.120	1.130	1.130	1.140	337,669	383,641	1.1361	0.311	0.308	0.311	0.311	0.313	1,227,922	0.3124	-0.88%
2010-03-12	0	1.140	1.130	1.150	1.130	1.150	284,237	323,871	1.1394	0.313	0.311	0.316	0.311	0.316	1,033,618	0.3133	0.00%
2010-03-11	0	1.140	1.140	1.150	1.130	1.140	508,052	578,307	1.1383	0.313	0.313	0.316	0.311	0.313	1,847,514	0.3130	0.00%
2010-03-10	0	1.140	1.140	1.150	1.130	1.160	910,390	1,042,134	1.1447	0.313	0.313	0.316	0.311	0.319	3,310,603	0.3148	-0.87%
2010-03-09	0	1.150	1.140	1.160	1.130	1.150	415,214	475,029	1.1441	0.316	0.313	0.319	0.311	0.316	1,509,912	0.3146	0.88%
2010-03-08	0	1.140	1.130	1.140	1.100	1.150	1,708,572	1,937,479	1.1340	0.313	0.311	0.313	0.302	0.316	6,213,165	0.3118	2.70%
2010-03-05	0	1.110	1.100	1.110	1.080	1.110	915,500	1,004,305	1.0970	0.305	0.302	0.305	0.297	0.305	3,329,185	0.3017	2.78%
2010-03-04	0	1.080	1.070	1.080	1.060	1.080	672,507	720,507	1.0714	0.297	0.294	0.297	0.291	0.297	2,445,549	0.2946	1.89%
2010-03-03	0	1.060	1.060	1.070	1.060	1.070	899,000	952,945	1.0600	0.291	0.291	0.294	0.291	0.294	3,269,184	0.2915	0.95%
2010-03-02	0	1.050	1.050	1.060	1.040	1.060	561,711	589,850	1.0501	0.289	0.289	0.291	0.286	0.291	2,042,643	0.2888	0.00%
2010-03-01	0	1.050	1.040	1.050	1.040	1.060	572,500	600,555	1.0490	0.289	0.286	0.289	0.286	0.291	2,081,877	0.2885	0.96%
2010-02-26	0	1.040	1.040	1.050	1.040	1.050	293,598	306,324	1.0433	0.286	0.286	0.289	0.286	0.289	1,067,659	0.2869	0.97%
2010-02-25	0	1.030	1.030	1.040	1.030	1.050	740,500	770,885	1.0410	0.283	0.283	0.286	0.283	0.289	2,692,804	0.2863	-1.90%
2010-02-24	0	1.050	1.040	1.050	1.040	1.060	854,555	896,470	1.0490	0.289	0.286	0.289	0.286	0.291	3,107,561	0.2885	0.00%
2010-02-23	0	1.050	1.040	1.060	1.040	1.060	607,376	636,764	1.0484	0.289	0.286	0.291	0.286	0.291	2,208,703	0.2883	0.96%
2010-02-22	0	1.040	1.040	1.050	1.010	1.060	453,000	469,690	1.0368	0.286	0.286	0.289	0.278	0.291	1,647,319	0.2851	1.96%
2010-02-19	0	1.020	1.020	1.030	1.020	1.030	902,500	922,950	1.0227	0.280	0.280	0.283	0.280	0.283	3,281,911	0.2812	-0.97%
2010-02-18	0	1.030	1.030	1.040	1.020	1.050	440,000	453,100	1.0298	0.283	0.283	0.286	0.280	0.289	1,600,045	0.2832	-0.96%
2010-02-17	0	1.040	1.020	1.040	1.010	1.060	921,177	952,862	1.0344	0.286	0.280	0.286	0.278	0.291	3,349,830	0.2845	-1.89%
2010-02-12	0	1.060	1.050	1.060	1.050	1.080	669,991	709,066	1.0583	0.291	0.289	0.291	0.289	0.297	2,436,400	0.2910	-0.93%
2010-02-11	0	1.070	1.060	1.070	1.060	1.080	580,390	618,403	1.0655	0.294	0.291	0.294	0.291	0.297	2,110,569	0.2930	1.90%
2010-02-10	0	1.050	1.050	1.060	1.010	1.060	912,000	946,745	1.0381	0.289	0.289	0.291	0.278	0.291	3,316,458	0.2855	1.94%
2010-02-09	0	1.030	1.020	1.030	1.010	1.040	333,500	340,505	1.0210	0.283	0.280	0.283	0.278	0.286	1,212,762	0.2808	-0.96%
2010-02-08	0	1.040	1.030	1.040	1.010	1.080	2,177,500	2,236,925	1.0273	0.286	0.283	0.286	0.278	0.297	7,918,407	0.2825	-4.59%
2010-02-05	0	1.090	1.070	1.100	1.070	1.120	1,683,064	1,841,608	1.0942	0.300	0.294	0.302	0.294	0.308	6,120,406	0.3009	-3.54%
2010-02-04	0	1.130	1.120	1.130	1.110	1.180	1,173,000	1,328,485	1.1326	0.311	0.308	0.311	0.305	0.324	4,265,576	0.3114	1.80%
2010-02-03	0	1.110	1.110	1.120	1.100	1.150	819,442	919,994	1.1227	0.305	0.305	0.308	0.302	0.316	2,979,874	0.3087	-0.89%
2010-02-02	0	1.120	1.110	1.120	1.110	1.160	927,500	1,048,615	1.1306	0.308	0.305	0.308	0.305	0.319	3,372,823	0.3109	0.00%
2010-02-01	0	1.120	1.110	1.120	1.060	1.130	423,500	466,630	1.1018	0.308	0.305	0.308	0.291	0.311	1,540,044	0.3030	3.70%
2010-01-29	0	1.080	1.080	1.090	1.060	1.130	918,000	999,805	1.0891	0.297	0.297	0.300	0.291	0.311	3,338,277	0.2995	-5.26%
2010-01-28	0	1.140	1.130	1.140	1.100	1.170	1,177,000	1,342,990	1.1410	0.313	0.311	0.313	0.302	0.322	4,280,122	0.3138	-2.56%
2010-01-27	0	1.170	1.160	1.170	1.110	1.230	3,052,134	3,585,588	1.1748	0.322	0.319	0.322	0.305	0.338	11,098,984	0.3231	2.63%
2010-01-26	0	1.140	1.100	1.140	1.100	1.190	3,594,000	4,119,905	1.1463	0.313	0.302	0.313	0.302	0.327	13,069,462	0.3152	-3.39%
2010-01-25	0	1.180	1.170	1.180	1.040	1.180	5,819,514	6,542,830	1.1243	0.324	0.322	0.324	0.286	0.324	21,162,470	0.3092	12.38%
2010-01-22	0	1.050	1.040	1.050	1.010	1.050	2,099,062	2,172,332	1.0349	0.289	0.286	0.289	0.278	0.289	7,633,169	0.2846	0.00%
2010-01-21	0	1.050	1.040	1.050	1.020	1.050	2,630,000	2,726,120	1.0365	0.289	0.286	0.289	0.280	0.289	9,563,908	0.2850	3.96%
2010-01-20	0	1.010	1.000	1.010	0.980	1.010	962,500	957,380	0.9947	0.278	0.275	0.278	0.269	0.278	3,500,099	0.2735	0.00%
2010-01-19	0	1.010	1.010	1.020	0.970	1.020	1,544,500	1,533,265	0.9927	0.278	0.278	0.280	0.267	0.280	5,616,523	0.2730	4.12%
2010-01-18	0	0.970	0.970	0.980	0.970	0.980	235,000	228,950	0.9743	0.267	0.267	0.269	0.267	0.269	854,570	0.2679	0.00%
2010-01-15	0	0.970	0.970	0.980	0.970	0.980	455,500	443,850	0.9744	0.267	0.267	0.269	0.267	0.269	1,656,411	0.2680	-1.02%
2010-01-14	0	0.980	0.960	0.970	0.970	0.980	810,000	787,000	0.9716	0.269	0.264	0.267	0.267	0.269	2,945,538	0.2672	1.03%
2010-01-13	0	0.970	0.970	0.980	0.960	0.990	721,500	702,580	0.9738	0.267	0.267	0.269	0.264	0.272	2,623,711	0.2678	-2.02%
2010-01-12	0	0.990	0.980	0.990	0.970	1.000	2,204,742	2,174,162	0.9861	0.272	0.269	0.272	0.267	0.275	8,017,471	0.2712	2.06%
2010-01-11	0	0.970	0.970	0.980	0.970	0.970	501,516	486,470	0.9700	0.267	0.267	0.269	0.267	0.267	1,823,746	0.2667	0.00%
2010-01-08	0	0.970	0.960	0.970	0.960	0.970	559,526	542,519	0.9696	0.267	0.264	0.267	0.264	0.267	2,034,698	0.2666	1.04%
2010-01-07	0	0.960	0.950	0.960	0.940	0.960	1,450,352	1,387,842	0.9569	0.264	0.261	0.264	0.258	0.264	5,274,157	0.2631	0.00%
2010-01-06	0	0.960	0.960	0.970	0.950	0.970	707,193	678,563	0.9595	0.264	0.264	0.267	0.261	0.267	2,571,684	0.2639	-1.03%
2010-01-05	0	0.970	0.970	0.980	0.960	0.980	1,925,118	1,873,829	0.9734	0.267	0.267	0.269	0.264	0.269	7,000,628	0.2677	0.00%
2010-01-04	0	0.970	0.970	0.980	0.930	0.980	4,300,806	4,129,390	0.9601	0.267	0.267	0.269	0.256	0.269	15,639,739	0.2640	7.78%
2009-12-31	0	0.900	0.900	0.910	0.880	0.900	18,500	16,640	0.8995	0.247	0.247	0.250	0.242	0.247	67,275	0.2473	1.12%
2009-12-30	0	0.890	0.880	0.890	0.890	0.900	51,053	45,460	0.8904	0.245	0.242	0.245	0.245	0.247	185,653	0.2449	0.00%
2009-12-29	0	0.890	0.890	0.900	0.880	0.890	68,135	60,630	0.8899	0.245	0.245	0.247	0.242	0.245	247,771	0.2447	0.00%
2009-12-28	0	0.890	0.890	0.900	0.890	0.900	154,500	137,555	0.8903	0.245	0.245	0.247	0.245	0.247	561,834	0.2448	0.00%
2009-12-24	0	0.890	0.890	0.900	0.870	0.900	73,500	65,875	0.8963	0.245	0.245	0.247	0.239	0.247	267,280	0.2465	1.14%
2009-12-23	0	0.880	0.880	0.890	0.880	0.890	79,000	69,620	0.8813	0.242	0.242	0.245	0.242	0.245	287,281	0.2423	0.00%
2009-12-22	0	0.880	0.880	0.890	0.870	0.890	294,035	258,750	0.8800	0.242	0.242	0.245	0.239	0.245	1,069,249	0.2420	-1.12%
2009-12-21	0	0.890	0.880	0.890	0.870	0.890	1,389,000	1,222,490	0.8801	0.245	0.242	0.245	0.239	0.245	5,051,053	0.2420	2.30%
2009-12-18	0	0.870	0.870	0.880	0.860	0.890	370,000	323,400	0.8741	0.239	0.239	0.242	0.236	0.245	1,345,493	0.2404	-1.14%
2009-12-17	0	0.880	0.880	0.900	0.880	0.900	1,023,000	909,295	0.8889	0.242	0.242	0.247	0.242	0.247	3,720,106	0.2444	-1.12%
2009-12-16	0	0.890	0.890	0.900	0.890	0.890	119,000	105,925	0.8901	0.245	0.245	0.247	0.245	0.245	432,740	0.2448	0.00%
2009-12-15	0	0.890	0.890	0.900	0.880	0.890	121,743	108,299	0.8896	0.245	0.245	0.247	0.242	0.245	442,714	0.2446	0.00%
2009-12-14	0	0.890	0.890	0.900	0.880	0.890	117,500	104,115	0.8861	0.245	0.245	0.247	0.242	0.245	427,285	0.2437	0.00%
2009-12-11	0	0.890	0.890	0.900	0.880	0.890	87,500	77,600	0.8869	0.245	0.245	0.247	0.242	0.245	318,191	0.2439	0.00%
2009-12-10	0	0.890	0.890	0.900	0.880	0.890	253,000	223,775	0.8845	0.245	0.245	0.247	0.242	0.245	920,026	0.2432	0.00%
2009-12-09	0	0.890	0.890	0.900	0.880	0.890	420,000	372,800	0.8876	0.245	0.245	0.247	0.242	0.245	1,527,316	0.2441	1.14%
2009-12-08	0	0.880	0.880	0.890	0.880	0.890	370,332	329,486	0.8897	0.242	0.242	0.245	0.242	0.245	1,346,700	0.2447	-2.22%
2009-12-07	0	0.900	0.890	0.900	0.890	0.900	127,500	113,580	0.8908	0.247	0.245	0.247	0.245	0.247	463,650	0.2450	0.00%
2009-12-04	0	0.900	0.900	0.910	0.890	0.900	593,119	532,787	0.8983	0.247	0.247	0.250	0.245	0.247	2,156,858	0.2470	1.12%
2009-12-03	0	0.890	0.890	0.900	0.890	0.890	469,000	417,410	0.8900	0.245	0.245	0.247	0.245	0.245	1,705,503	0.2447	0.00%
2009-12-02	0	0.890	0.890	0.900	0.880	0.890	401,568	357,162	0.8894	0.245	0.245	0.247	0.242	0.245	1,460,289	0.2446	1.14%
2009-12-01	0	0.880	0.880	0.890	0.870	0.890	213,536	187,961	0.8802	0.242	0.242	0.245	0.239	0.245	776,517	0.2421	-1.12%
2009-11-30	0	0.890	0.880	0.890	0.870	0.890	187,500	165,095	0.8805	0.245	0.242	0.245	0.239	0.245	681,838	0.2421	2.30%
2009-11-27	0	0.870	0.860	0.880	0.860	0.870	702,500	608,810	0.8666	0.239	0.236	0.242	0.236	0.239	2,554,618	0.2383	-1.14%
2009-11-26	0	0.880	0.870	0.880	0.870	0.880	475,000	417,435	0.8788	0.242	0.239	0.242	0.239	0.242	1,727,322	0.2417	0.00%
2009-11-25	0	0.880	0.880	0.890	0.880	0.880	331,500	291,720	0.8800	0.242	0.242	0.245	0.242	0.242	1,205,489	0.2420	0.00%
2009-11-24	0	0.880	0.880	0.890	0.880	0.890	414,571	366,222	0.8834	0.242	0.242	0.245	0.242	0.245	1,507,574	0.2429	-1.12%
2009-11-23	0	0.890	0.880	0.890	0.880	0.900	265,514	234,817	0.8844	0.245	0.242	0.245	0.242	0.247	965,533	0.2432	0.00%
2009-11-20	0	0.890	0.880	0.890	0.880	0.900	619,526	549,642	0.8872	0.245	0.242	0.245	0.242	0.247	2,252,886	0.2440	-1.11%
2009-11-19	0	0.900	0.890	0.900	0.890	0.900	131,500	117,135	0.8908	0.247	0.245	0.247	0.245	0.247	478,195	0.2450	1.12%
2009-11-18	0	0.890	0.880	0.900	0.880	0.910	607,040	542,014	0.8929	0.245	0.242	0.247	0.242	0.250	2,207,481	0.2455	-2.20%
2009-11-17	0	0.910	0.890	0.910	0.890	0.910	984,520	887,052	0.9010	0.250	0.245	0.250	0.245	0.250	3,580,174	0.2478	1.11%
2009-11-16	0	0.900	0.890	0.900	0.890	0.900	378,223	336,773	0.8904	0.247	0.245	0.247	0.245	0.247	1,375,395	0.2449	0.00%
2009-11-13	0	0.900	0.890	0.900	0.890	0.900	140,759	125,685	0.8929	0.247	0.245	0.247	0.245	0.247	511,865	0.2455	0.00%
2009-11-12	0	0.900	0.890	0.900	0.890	0.910	444,090	399,612	0.8998	0.247	0.245	0.247	0.245	0.250	1,614,919	0.2475	1.12%
2009-11-11	0	0.890	0.880	0.890	0.880	0.890	135,000	119,770	0.8872	0.245	0.242	0.245	0.242	0.245	490,923	0.2440	1.14%
2009-11-10	0	0.880	0.880	0.890	0.880	0.890	1,709,000	1,507,640	0.8822	0.242	0.242	0.245	0.242	0.245	6,214,722	0.2426	-1.12%
2009-11-09	0	0.890	0.890	0.900	0.890	0.910	795,500	710,995	0.8938	0.245	0.245	0.247	0.245	0.250	2,892,809	0.2458	-2.20%
2009-11-06	0	0.910	0.910	0.920	0.890	0.920	4,149,631	3,786,665	0.9125	0.250	0.250	0.253	0.245	0.253	15,089,996	0.2509	3.41%
2009-11-05	0	0.880	0.870	0.880	0.870	0.900	794,000	702,790	0.8851	0.242	0.239	0.242	0.239	0.247	2,887,355	0.2434	0.00%
2009-11-04	0	0.880	0.880	0.890	0.860	0.880	331,714	290,169	0.8748	0.242	0.242	0.245	0.236	0.242	1,206,267	0.2406	0.00%
2009-11-03	0	0.880	0.870	0.880	0.860	0.880	23,000	19,835	0.8624	0.242	0.239	0.242	0.236	0.242	83,639	0.2372	-1.12%
2009-11-02	0	0.890	0.880	0.890	0.850	0.890	538,500	471,035	0.8747	0.245	0.242	0.245	0.234	0.245	1,958,237	0.2405	0.00%
2009-10-30	0	0.890	0.880	0.890	0.870	0.890	809,026	712,747	0.8810	0.245	0.242	0.245	0.239	0.245	2,941,996	0.2423	2.30%
2009-10-29	0	0.870	0.860	0.870	0.860	0.870	592,007	511,456	0.8639	0.239	0.236	0.239	0.236	0.239	2,152,814	0.2376	-1.14%
2009-10-28	0	0.880	0.870	0.880	0.870	0.890	449,000	393,210	0.8757	0.242	0.239	0.242	0.239	0.245	1,632,774	0.2408	-1.12%
2009-10-27	0	0.890	0.880	0.890	0.880	0.890	134,000	118,220	0.8822	0.245	0.242	0.245	0.242	0.245	487,287	0.2426	-1.11%
2009-10-23	0	0.900	0.890	0.900	0.880	0.900	1,044,660	931,684	0.8919	0.247	0.245	0.247	0.242	0.247	3,798,871	0.2453	1.12%
2009-10-22	0	0.890	0.880	0.890	0.870	0.890	1,846,000	1,635,800	0.8861	0.245	0.242	0.245	0.239	0.245	6,712,918	0.2437	0.00%
2009-10-21	0	0.890	0.880	0.890	0.870	0.890	2,184,500	1,921,550	0.8796	0.245	0.242	0.245	0.239	0.245	7,943,862	0.2419	-0.00%
2009-10-20	0	0.950	0.940	0.950	0.930	0.950	2,660,501	2,508,703	0.9429	0.245	0.242	0.245	0.240	0.245	10,327,059	0.2429	0.00%
2009-10-19	0	0.950	0.940	0.950	0.930	0.960	3,074,000	2,899,010	0.9431	0.245	0.242	0.245	0.240	0.247	11,932,106	0.2430	0.00%
2009-10-16	0	0.950	0.940	0.950	0.900	0.970	6,596,035	6,196,157	0.9394	0.245	0.242	0.245	0.232	0.250	25,603,314	0.2420	4.40%
2009-10-15	0	0.910	0.900	0.910	0.890	0.910	1,673,500	1,506,855	0.9004	0.234	0.232	0.234	0.229	0.234	6,495,894	0.2320	2.25%
2009-10-14	0	0.890	0.880	0.900	0.890	0.900	4,533,000	3,898,093	0.8599	0.229	0.227	0.232	0.229	0.232	17,595,392	0.2215	0.00%
2009-10-13	0	0.890	0.880	0.890	0.880	0.920	6,108,500	5,442,010	0.8909	0.229	0.227	0.229	0.227	0.237	23,710,888	0.2295	-2.20%
2009-10-12	0	0.910	0.910	0.920	0.900	0.910	648,000	588,575	0.9083	0.234	0.234	0.237	0.232	0.234	2,515,291	0.2340	0.00%
2009-10-09	0	0.910	0.900	0.910	0.900	0.910	1,856,500	1,677,260	0.9035	0.234	0.232	0.234	0.232	0.234	7,206,231	0.2328	0.00%
2009-10-08	0	0.910	0.900	0.910	0.890	0.910	616,000	553,930	0.8992	0.234	0.232	0.234	0.229	0.234	2,391,079	0.2317	1.11%
2009-10-07	0	0.900	0.890	0.900	0.890	0.900	609,500	548,115	0.8993	0.232	0.229	0.232	0.229	0.232	2,365,849	0.2317	0.00%
2009-10-06	0	0.900	0.890	0.900	0.890	0.900	125,129	112,590	0.8998	0.232	0.229	0.232	0.229	0.232	485,703	0.2318	1.12%
2009-10-05	0	0.890	0.880	0.890	0.880	0.890	203,500	179,450	0.8818	0.229	0.227	0.229	0.227	0.229	789,910	0.2272	0.00%
2009-10-02	0	0.890	0.890	0.900	0.880	0.890	163,000	144,975	0.8894	0.229	0.229	0.232	0.227	0.229	632,704	0.2291	-1.11%
2009-09-30	0	0.900	0.890	0.900	0.890	0.900	94,000	83,760	0.8911	0.232	0.229	0.232	0.229	0.232	364,872	0.2296	0.00%
2009-09-29	0	0.900	0.890	0.910	0.890	0.910	207,000	186,260	0.8998	0.232	0.229	0.234	0.229	0.234	803,496	0.2318	1.12%
2009-09-28	0	0.890	0.890	0.900	0.890	0.900	375,500	337,095	0.8977	0.229	0.229	0.232	0.229	0.232	1,457,549	0.2313	0.00%
2009-09-25	0	0.890	0.890	0.910	0.890	0.910	526,279	470,120	0.8933	0.229	0.229	0.234	0.229	0.234	2,042,816	0.2301	-2.20%
2009-09-24	0	0.910	0.900	0.910	0.890	0.910	759,000	682,210	0.8988	0.234	0.232	0.234	0.229	0.234	2,946,151	0.2316	1.11%
2009-09-23	0	0.900	0.900	0.910	0.890	0.910	416,571	376,896	0.9048	0.232	0.232	0.234	0.229	0.234	1,616,971	0.2331	-1.10%
2009-09-22	0	0.910	0.900	0.910	0.900	0.910	105,500	95,005	0.9005	0.234	0.232	0.234	0.232	0.234	409,511	0.2320	0.00%
2009-09-21	0	0.910	0.900	0.910	0.900	0.910	568,021	512,718	0.9026	0.234	0.232	0.234	0.232	0.234	2,204,843	0.2325	0.00%
2009-09-18	0	0.910	0.900	0.910	0.900	0.910	736,668	664,566	0.9021	0.234	0.232	0.234	0.232	0.234	2,859,467	0.2324	0.00%
2009-09-17	0	0.910	0.900	0.910	0.900	0.910	929,526	844,728	0.9088	0.234	0.232	0.234	0.232	0.234	3,608,069	0.2341	0.00%
2009-09-16	0	0.910	0.900	0.910	0.900	0.920	881,055	797,737	0.9054	0.234	0.232	0.234	0.232	0.237	3,419,922	0.2333	-1.09%
2009-09-15	0	0.920	0.910	0.920	0.910	0.920	246,000	223,960	0.9104	0.237	0.234	0.237	0.234	0.237	954,879	0.2345	0.00%
2009-09-14	0	0.920	0.910	0.920	0.910	0.920	686,524	624,831	0.9101	0.237	0.234	0.237	0.234	0.237	2,664,827	0.2345	0.00%
2009-09-11	0	0.920	0.910	0.920	0.910	0.930	932,000	852,295	0.9145	0.237	0.234	0.237	0.234	0.240	3,617,672	0.2356	-1.08%
2009-09-10	0	0.930	0.920	0.930	0.920	0.930	1,210,074	1,115,211	0.9216	0.240	0.237	0.240	0.237	0.240	4,697,050	0.2374	0.00%
2009-09-09	0	0.930	0.910	0.930	0.910	0.930	692,592	637,293	0.9202	0.240	0.234	0.240	0.234	0.240	2,688,380	0.2371	0.00%
2009-09-08	0	0.930	0.920	0.930	0.920	0.930	667,000	614,445	0.9212	0.240	0.237	0.240	0.237	0.240	2,589,042	0.2373	0.00%
2009-09-07	0	0.930	0.920	0.930	0.920	0.940	1,369,500	1,273,395	0.9298	0.240	0.237	0.240	0.237	0.242	5,315,881	0.2395	0.00%
2009-09-04	0	0.930	0.920	0.930	0.910	0.960	4,596,533	4,245,514	0.9236	0.240	0.237	0.240	0.234	0.247	17,842,003	0.2380	-3.12%
2009-09-03	0	0.960	0.950	0.960	0.950	0.980	1,852,000	1,778,760	0.9605	0.247	0.245	0.247	0.245	0.252	7,188,764	0.2474	1.05%
2009-09-02	0	0.950	0.930	0.950	0.930	0.950	1,312,000	1,228,005	0.9360	0.245	0.240	0.245	0.240	0.245	5,092,688	0.2411	0.00%
2009-09-01	0	0.950	0.940	0.950	0.940	0.950	497,197	468,899	0.9431	0.245	0.242	0.245	0.242	0.245	1,929,931	0.2430	0.00%
2009-08-31	0	0.950	0.940	0.950	0.930	0.960	892,500	842,495	0.9440	0.245	0.242	0.245	0.240	0.247	3,464,348	0.2432	0.00%
2009-08-28	0	0.950	0.950	0.960	0.940	0.960	1,000,599	955,951	0.9554	0.245	0.245	0.247	0.242	0.247	3,883,947	0.2461	-1.04%
2009-08-27	0	0.960	0.940	0.960	0.940	0.960	692,000	658,350	0.9514	0.247	0.242	0.247	0.242	0.247	2,686,082	0.2451	1.05%
2009-08-26	0	0.950	0.940	0.960	0.950	0.970	735,000	702,140	0.9553	0.245	0.242	0.247	0.245	0.250	2,852,992	0.2461	-1.04%
2009-08-25	0	0.960	0.940	0.960	0.930	0.960	845,014	800,663	0.9475	0.247	0.242	0.247	0.240	0.247	3,280,025	0.2441	0.00%
2009-08-24	0	0.960	0.950	0.960	0.940	0.970	1,877,500	1,800,935	0.9592	0.247	0.245	0.247	0.242	0.250	7,287,745	0.2471	2.13%
2009-08-21	0	0.940	0.930	0.940	0.930	0.950	398,000	373,440	0.9383	0.242	0.240	0.242	0.240	0.245	1,544,886	0.2417	0.00%
2009-08-20	0	0.940	0.930	0.940	0.910	0.940	927,500	860,195	0.9274	0.242	0.240	0.242	0.234	0.242	3,600,204	0.2389	3.30%
2009-08-19	0	0.910	0.900	0.910	0.910	0.930	206,500	189,135	0.9159	0.234	0.232	0.234	0.234	0.240	801,555	0.2360	-1.09%
2009-08-18	0	0.920	0.910	0.920	0.880	0.930	1,326,000	1,198,150	0.9036	0.237	0.234	0.237	0.227	0.240	5,147,031	0.2328	0.00%
2009-08-17	0	0.920	0.910	0.920	0.910	0.950	1,367,500	1,261,530	0.9225	0.237	0.234	0.237	0.234	0.245	5,308,118	0.2377	-3.16%
2009-08-14	0	0.950	0.930	0.950	0.930	0.960	760,500	713,375	0.9380	0.245	0.240	0.245	0.240	0.247	2,951,973	0.2417	-1.04%
2009-08-13	0	0.960	0.950	0.960	0.940	0.960	716,550	679,931	0.9489	0.247	0.245	0.247	0.242	0.247	2,781,376	0.2445	1.05%
2009-08-12	0	0.950	0.930	0.950	0.930	0.950	305,500	285,855	0.9357	0.245	0.240	0.245	0.240	0.245	1,185,836	0.2411	0.00%
2009-08-11	0	0.950	0.940	0.950	0.930	0.950	721,500	677,505	0.9390	0.245	0.242	0.245	0.240	0.245	2,800,590	0.2419	0.00%
2009-08-10	0	0.950	0.940	0.950	0.930	0.950	540,870	509,910	0.9428	0.245	0.242	0.245	0.240	0.245	2,099,453	0.2429	1.06%
2009-08-07	0	0.940	0.930	0.940	0.920	0.960	851,000	799,225	0.9392	0.242	0.240	0.242	0.237	0.247	3,303,260	0.2420	-1.05%
2009-08-06	0	0.950	0.930	0.950	0.900	0.950	2,197,660	2,041,827	0.9291	0.245	0.240	0.245	0.232	0.245	8,530,485	0.2394	3.26%
2009-08-05	0	0.920	0.920	0.930	0.920	0.970	963,954	912,331	0.9464	0.237	0.237	0.240	0.237	0.250	3,741,705	0.2438	-4.17%
2009-08-04	0	0.960	0.940	0.960	0.940	0.960	1,598,150	1,513,052	0.9468	0.247	0.242	0.247	0.242	0.247	6,203,414	0.2439	3.23%
2009-08-03	0	0.930	0.930	0.940	0.920	0.940	678,575	629,656	0.9279	0.240	0.240	0.242	0.237	0.242	2,633,972	0.2391	0.00%
2009-07-31	0	0.930	0.920	0.930	0.910	0.940	1,360,500	1,257,605	0.9244	0.240	0.237	0.240	0.234	0.242	5,280,947	0.2381	0.00%
2009-07-30	0	0.930	0.920	0.930	0.900	0.940	1,701,643	1,557,749	0.9154	0.240	0.237	0.240	0.232	0.242	6,605,135	0.2358	1.09%
2009-07-29	0	0.920	0.910	0.920	0.900	0.950	2,302,000	2,127,335	0.9241	0.237	0.234	0.237	0.232	0.245	8,935,494	0.2381	0.00%
2009-07-28	0	0.920	0.910	0.920	0.880	0.930	1,234,036	1,112,621	0.9016	0.237	0.234	0.237	0.227	0.240	4,790,061	0.2323	2.22%
2009-07-27	0	0.900	0.880	0.900	0.880	0.910	859,500	764,250	0.8892	0.232	0.227	0.232	0.227	0.234	3,336,254	0.2291	1.12%
2009-07-24	0	0.890	0.880	0.890	0.880	0.890	1,193,500	1,055,580	0.8844	0.229	0.227	0.229	0.227	0.229	4,632,716	0.2279	0.00%
2009-07-23	0	0.890	0.880	0.890	0.870	0.900	776,002	688,952	0.8878	0.229	0.227	0.229	0.224	0.232	3,012,146	0.2287	1.14%
2009-07-22	0	0.880	0.870	0.880	0.880	0.900	2,002,555	1,768,701	0.8832	0.227	0.224	0.227	0.227	0.232	7,773,161	0.2275	-2.22%
2009-07-21	0	0.900	0.890	0.900	0.880	0.920	2,117,573	1,893,522	0.8942	0.232	0.229	0.232	0.227	0.237	8,219,618	0.2304	0.00%
2009-07-20	0	0.900	0.890	0.900	0.850	0.910	6,186,423	5,442,918	0.8798	0.232	0.229	0.232	0.219	0.234	24,013,355	0.2267	8.43%
2009-07-17	0	0.830	0.830	0.840	0.830	0.840	861,500	720,855	0.8367	0.214	0.214	0.216	0.214	0.216	3,344,017	0.2156	-1.19%
2009-07-16	0	0.840	0.830	0.840	0.830	0.860	3,577,000	2,986,155	0.8348	0.216	0.214	0.216	0.214	0.222	13,884,562	0.2151	0.00%
2009-07-15	0	0.840	0.830	0.840	0.770	0.860	5,272,046	4,289,321	0.8136	0.216	0.214	0.216	0.198	0.222	20,464,090	0.2096	6.33%
2009-07-14	0	0.790	0.780	0.800	0.770	0.800	208,000	165,275	0.7946	0.204	0.201	0.206	0.198	0.206	807,377	0.2047	0.00%
2009-07-13	0	0.790	0.790	0.800	0.760	0.780	44,093	33,830	0.7672	0.204	0.204	0.206	0.196	0.201	171,152	0.1977	-1.25%
2009-07-10	0	0.800	0.780	0.800	-	-	0	0	-	0.206	0.201	0.206	-	-	0	-	0.00%
2009-07-09	0	0.800	0.790	0.800	-	-	0	0	-	0.206	0.204	0.206	-	-	0	-	0.00%
2009-07-08	0	0.800	0.790	0.800	0.780	0.800	217,000	171,690	0.7912	0.206	0.204	0.206	0.201	0.206	842,312	0.2038	-1.23%
2009-07-07	0	0.810	0.800	0.810	0.780	0.810	50,500	40,345	0.7989	0.209	0.206	0.209	0.201	0.209	196,022	0.2058	0.00%
2009-07-06	0	0.810	0.780	0.810	0.780	0.810	248,810	196,346	0.7891	0.209	0.201	0.209	0.201	0.209	965,786	0.2033	0.00%
2009-07-03	0	0.810	0.810	0.820	0.790	0.810	141,000	114,055	0.8089	0.209	0.209	0.211	0.204	0.209	547,309	0.2084	0.00%
2009-07-02	0	0.810	0.800	0.810	0.770	0.810	86,500	68,155	0.7879	0.209	0.206	0.209	0.198	0.209	335,760	0.2030	2.53%
2009-06-30	0	0.790	0.790	0.800	0.790	0.810	689,000	554,965	0.8055	0.204	0.204	0.206	0.204	0.209	2,674,438	0.2075	-4.82%
2009-06-29	0	0.830	0.820	0.830	0.770	0.850	1,148,500	934,930	0.8140	0.214	0.211	0.214	0.198	0.219	4,458,043	0.2097	6.41%
2009-06-26	0	0.780	0.770	0.780	0.770	0.780	105,500	82,135	0.7785	0.201	0.198	0.201	0.198	0.201	409,511	0.2006	0.00%
2009-06-25	0	0.780	0.770	0.780	0.770	0.780	100,138	77,554	0.7745	0.201	0.198	0.201	0.198	0.201	388,698	0.1995	-1.27%
2009-06-24	0	0.790	0.780	0.790	0.760	0.790	300,507	229,085	0.7623	0.204	0.201	0.204	0.196	0.204	1,166,455	0.1964	2.60%
2009-06-23	0	0.770	0.760	0.770	0.760	0.770	221,000	170,165	0.7700	0.198	0.196	0.198	0.196	0.198	857,838	0.1984	-2.53%
2009-06-22	0	0.790	0.770	0.790	0.760	0.790	114,000	89,240	0.7828	0.204	0.198	0.204	0.196	0.204	442,505	0.2017	0.00%
2009-06-19	0	0.790	0.770	0.790	0.770	0.790	175,000	135,855	0.7763	0.204	0.198	0.204	0.198	0.204	679,284	0.2000	1.28%
2009-06-18	0	0.780	0.770	0.780	0.760	0.780	1,494,500	1,137,700	0.7613	0.201	0.198	0.201	0.196	0.201	5,801,084	0.1961	-1.27%
2009-06-17	0	0.790	0.790	0.810	0.750	0.800	62,071	46,841	0.7546	0.204	0.204	0.209	0.193	0.206	240,936	0.1944	1.28%
2009-06-16	0	0.780	0.770	0.780	0.760	0.780	274,270	209,687	0.7645	0.201	0.198	0.201	0.196	0.201	1,064,612	0.1970	0.00%
2009-06-15	0	0.780	0.770	0.780	0.770	0.800	622,500	486,145	0.7810	0.201	0.198	0.201	0.198	0.206	2,416,310	0.2012	0.00%
2009-06-12	0	0.780	0.780	0.790	0.780	0.800	387,080	305,118	0.7883	0.201	0.201	0.204	0.201	0.206	1,502,498	0.2031	-1.27%
2009-06-11	0	0.790	0.790	0.800	0.780	0.780	9,000	7,020	0.7800	0.204	0.204	0.206	0.201	0.201	34,935	0.2009	0.00%
2009-06-10	0	0.790	0.790	0.800	0.780	0.790	761,282	599,264	0.7872	0.204	0.204	0.206	0.201	0.204	2,955,009	0.2028	0.00%
2009-06-09	0	0.790	0.780	0.790	0.780	0.800	467,500	368,220	0.7876	0.204	0.201	0.204	0.201	0.206	1,814,658	0.2029	0.00%
2009-06-08	0	0.790	0.780	0.790	0.780	0.800	1,034,500	816,445	0.7892	0.204	0.201	0.204	0.201	0.206	4,015,538	0.2033	-1.25%
2009-06-05	0	0.800	0.790	0.800	0.800	0.830	240,500	193,490	0.8045	0.206	0.204	0.206	0.206	0.214	933,530	0.2073	-2.44%
2009-06-04	0	0.820	0.810	0.820	0.800	0.830	1,037,000	831,840	0.8022	0.211	0.209	0.211	0.206	0.214	4,025,242	0.2067	0.00%
2009-06-03	0	0.820	0.810	0.820	0.800	0.840	760,000	625,795	0.8234	0.211	0.209	0.211	0.206	0.216	2,950,033	0.2121	0.00%
2009-06-02	0	0.820	0.800	0.820	0.800	0.840	957,277	780,041	0.8149	0.211	0.206	0.211	0.206	0.216	3,715,787	0.2099	-2.38%
2009-06-01	0	0.840	0.830	0.840	0.790	0.850	996,104	825,987	0.8292	0.216	0.214	0.216	0.204	0.219	3,866,499	0.2136	3.70%
2009-05-29	0	0.810	0.800	0.810	0.780	0.810	656,500	525,355	0.8002	0.209	0.206	0.209	0.201	0.209	2,548,285	0.2062	0.00%
2009-05-27	0	0.810	0.800	0.810	0.800	0.820	931,000	759,560	0.8159	0.209	0.206	0.209	0.206	0.211	3,613,790	0.2102	1.25%
2009-05-26	0	0.800	0.790	0.800	0.800	0.810	472,233	378,877	0.8023	0.206	0.204	0.206	0.206	0.209	1,833,030	0.2067	0.00%
2009-05-25	0	0.800	0.790	0.800	0.770	0.800	451,618	355,862	0.7880	0.206	0.204	0.206	0.198	0.206	1,753,010	0.2030	1.27%
2009-05-22	0	0.790	0.780	0.790	0.760	0.790	728,000	565,885	0.7773	0.204	0.201	0.204	0.196	0.204	2,825,821	0.2003	0.00%
2009-05-21	0	0.790	0.780	0.790	0.770	0.790	125,149	96,549	0.7715	0.204	0.201	0.204	0.198	0.204	485,781	0.1988	0.00%
2009-05-20	0	0.790	0.780	0.790	0.780	0.810	206,121	162,407	0.7879	0.204	0.201	0.204	0.201	0.209	800,084	0.2030	-1.25%
2009-05-19	0	0.800	0.790	0.800	0.790	0.800	986,130	785,629	0.7967	0.206	0.204	0.206	0.204	0.206	3,827,784	0.2052	-1.23%
2009-05-18	0	0.810	0.800	0.810	0.760	0.810	948,000	738,325	0.7788	0.209	0.206	0.209	0.196	0.209	3,679,778	0.2006	5.19%
2009-05-15	0	0.770	0.760	0.770	0.750	0.770	104,000	78,965	0.7593	0.198	0.196	0.198	0.193	0.198	403,689	0.1956	1.32%
2009-05-14	0	0.760	0.750	0.770	0.720	0.760	348,000	257,125	0.7389	0.196	0.193	0.198	0.185	0.196	1,350,804	0.1903	1.33%
2009-05-13	0	0.750	0.740	0.750	0.740	0.750	652,500	486,805	0.7461	0.193	0.191	0.193	0.191	0.193	2,532,758	0.1922	-1.32%
2009-05-12	0	0.760	0.750	0.760	0.750	0.760	232,514	175,430	0.7545	0.196	0.193	0.196	0.193	0.196	902,531	0.1944	-1.30%
2009-05-11	0	0.770	0.760	0.770	0.750	0.780	719,500	550,185	0.7647	0.198	0.196	0.198	0.193	0.201	2,792,827	0.1970	-1.28%
2009-05-08	0	0.780	0.760	0.780	0.740	0.780	1,868,782	1,415,662	0.7575	0.201	0.196	0.201	0.191	0.201	7,253,905	0.1952	0.00%
2009-05-07	0	0.780	0.760	0.780	0.740	0.780	1,482,021	1,121,935	0.7570	0.201	0.196	0.201	0.191	0.201	5,752,645	0.1950	5.41%
2009-05-06	0	0.740	0.730	0.740	0.700	0.750	1,158,979	857,406	0.7398	0.191	0.188	0.191	0.180	0.193	4,498,718	0.1906	2.78%
2009-05-05	0	0.720	0.700	0.720	0.700	0.730	391,043	275,873	0.7055	0.185	0.180	0.185	0.180	0.188	1,517,881	0.1817	-1.37%
2009-05-04	0	0.730	0.720	0.730	0.670	0.730	868,000	609,055	0.7017	0.188	0.185	0.188	0.173	0.188	3,369,248	0.1808	7.35%
2009-04-30	0	0.680	0.670	0.680	0.660	0.700	1,258,500	859,450	0.6829	0.175	0.173	0.175	0.170	0.180	4,885,021	0.1759	1.49%
2009-04-29	0	0.670	0.670	0.680	0.650	0.710	1,171,500	768,190	0.6557	0.173	0.173	0.175	0.167	0.183	4,547,320	0.1689	1.52%
2009-04-28	0	0.660	0.640	0.660	0.640	0.670	793,500	518,090	0.6529	0.170	0.165	0.170	0.165	0.173	3,080,067	0.1682	-4.35%
2009-04-27	0	0.690	0.680	0.690	0.670	0.700	561,500	384,910	0.6855	0.178	0.175	0.178	0.173	0.180	2,179,531	0.1766	-4.17%
2009-04-24	0	0.720	0.720	0.730	0.710	0.720	267,500	192,430	0.7194	0.185	0.185	0.188	0.183	0.185	1,038,334	0.1853	-1.37%
2009-04-23	0	0.730	0.720	0.730	0.700	0.750	1,240,500	898,110	0.7240	0.188	0.185	0.188	0.180	0.193	4,815,152	0.1865	1.39%
2009-04-22	0	0.720	0.710	0.720	0.700	0.720	376,000	266,310	0.7083	0.185	0.183	0.185	0.180	0.185	1,459,490	0.1825	1.41%
2009-04-21	0	0.710	0.700	0.710	0.680	0.710	557,587	391,767	0.7026	0.183	0.180	0.183	0.175	0.183	2,164,342	0.1810	-2.74%
2009-04-20	0	0.730	0.720	0.730	0.690	0.730	565,000	404,380	0.7157	0.188	0.185	0.188	0.178	0.188	2,193,116	0.1844	1.39%
2009-04-17	0	0.720	0.710	0.720	0.720	0.750	771,000	566,420	0.7347	0.185	0.183	0.185	0.185	0.193	2,992,731	0.1893	1.41%
2009-04-16	0	0.710	0.710	0.720	0.700	0.740	1,103,012	796,008	0.7217	0.183	0.183	0.185	0.180	0.191	4,281,476	0.1859	4.41%
2009-04-15	0	0.680	0.680	0.690	0.660	0.690	463,103	313,757	0.6775	0.175	0.175	0.178	0.170	0.178	1,797,591	0.1745	0.00%
2009-04-14	0	0.680	0.680	0.690	0.660	0.700	924,500	626,740	0.6779	0.175	0.175	0.178	0.170	0.180	3,588,559	0.1746	1.49%
2009-04-09	0	0.670	0.660	0.680	0.650	0.680	482,572	321,860	0.6670	0.173	0.170	0.175	0.167	0.175	1,873,162	0.1718	1.52%
2009-04-08	0	0.660	0.650	0.660	0.630	0.680	401,554	262,756	0.6543	0.170	0.167	0.170	0.162	0.175	1,558,681	0.1686	1.54%
2009-04-07	0	0.650	0.650	0.660	0.630	0.660	433,000	280,100	0.6469	0.167	0.167	0.170	0.162	0.170	1,680,742	0.1667	-1.52%
2009-04-06	0	0.660	0.650	0.660	0.640	0.690	500,000	322,235	0.6445	0.170	0.167	0.170	0.165	0.178	1,940,811	0.1660	3.13%
2009-04-03	0	0.640	0.630	0.640	0.630	0.640	278,500	177,055	0.6357	0.165	0.162	0.165	0.162	0.165	1,081,032	0.1638	1.59%
2009-04-02	0	0.630	0.630	0.640	0.620	0.640	506,500	320,365	0.6325	0.162	0.162	0.165	0.160	0.165	1,966,042	0.1629	0.00%
2009-04-01	0	0.630	0.610	0.640	0.600	0.630	315,500	195,965	0.6211	0.162	0.157	0.165	0.155	0.162	1,224,652	0.1600	0.00%
2009-03-31	0	0.630	0.620	0.630	0.620	0.630	741,884	461,433	0.6220	0.162	0.160	0.162	0.160	0.162	2,879,713	0.1602	0.00%
2009-03-30	0	0.630	0.620	0.630	0.600	0.650	439,071	272,366	0.6203	0.162	0.160	0.162	0.155	0.167	1,704,308	0.1598	1.61%
2009-03-27	0	0.620	0.620	0.630	0.610	0.630	651,714	403,531	0.6192	0.160	0.160	0.162	0.157	0.162	2,529,707	0.1595	0.00%
2009-03-26	0	0.620	0.620	0.630	0.600	0.630	448,000	278,050	0.6206	0.160	0.160	0.162	0.155	0.162	1,738,967	0.1599	-1.59%
2009-03-25	0	0.630	0.620	0.630	0.610	0.630	868,104	536,999	0.6186	0.162	0.160	0.162	0.157	0.162	3,369,652	0.1594	0.00%
2009-03-24	0	0.630	0.620	0.630	0.600	0.630	598,000	368,085	0.6155	0.162	0.160	0.162	0.155	0.162	2,321,210	0.1586	3.28%
2009-03-23	0	0.610	0.600	0.610	0.590	0.620	298,500	179,605	0.6017	0.157	0.155	0.157	0.152	0.160	1,158,664	0.1550	1.67%
2009-03-20	0	0.600	0.580	0.600	0.580	0.600	8,500	4,940	0.5812	0.155	0.149	0.155	0.149	0.155	32,994	0.1497	0.00%
2009-03-19	0	0.600	0.590	0.600	0.590	0.600	554,745	330,610	0.5960	0.155	0.152	0.155	0.152	0.155	2,153,310	0.1535	3.45%
2009-03-18	0	0.580	0.580	0.590	0.570	0.590	1,155,500	666,205	0.5766	0.149	0.149	0.152	0.147	0.152	4,485,214	0.1485	1.75%
2009-03-17	0	0.570	0.570	0.580	0.550	0.580	299,500	168,570	0.5628	0.147	0.147	0.149	0.142	0.149	1,162,546	0.1450	0.00%
2009-03-16	0	0.570	0.560	0.570	0.560	0.570	430,016	245,084	0.5699	0.147	0.144	0.147	0.144	0.147	1,669,160	0.1468	0.00%
2009-03-13	0	0.570	0.560	0.570	0.550	0.570	138,500	78,925	0.5699	0.147	0.144	0.147	0.142	0.147	537,605	0.1468	0.00%
2009-03-12	0	0.570	0.570	0.580	0.550	0.560	268,500	150,055	0.5589	0.147	0.147	0.149	0.142	0.144	1,042,215	0.1440	1.79%
2009-03-11	0	0.560	0.560	0.570	0.550	0.560	271,000	150,755	0.5563	0.144	0.144	0.147	0.142	0.144	1,051,920	0.1433	1.82%
2009-03-10	0	0.550	0.550	0.560	0.550	0.570	579,000	322,430	0.5569	0.142	0.142	0.144	0.142	0.147	2,247,459	0.1435	0.00%
2009-03-09	0	0.550	0.540	0.550	0.540	0.550	697,000	381,300	0.5471	0.142	0.139	0.142	0.139	0.142	2,705,491	0.1409	-1.79%
2009-03-06	0	0.560	0.550	0.560	0.540	0.560	164,526	90,568	0.5505	0.144	0.142	0.144	0.139	0.144	638,628	0.1418	0.00%
2009-03-05	0	0.560	0.550	0.560	0.550	0.570	1,171,500	651,515	0.5561	0.144	0.142	0.144	0.142	0.147	4,547,320	0.1433	0.00%
2009-03-04	0	0.560	0.560	0.570	0.560	0.570	917,446	521,253	0.5682	0.144	0.144	0.147	0.144	0.147	3,561,179	0.1464	-3.45%
2009-03-03	0	0.580	0.570	0.580	0.560	0.580	380,285	216,826	0.5702	0.149	0.147	0.149	0.144	0.149	1,476,123	0.1469	0.00%
2009-03-02	0	0.580	0.570	0.580	0.590	0.600	1,160,407	686,020	0.5912	0.149	0.147	0.149	0.152	0.155	4,504,261	0.1523	-3.33%
2009-02-27	0	0.600	0.590	0.600	0.590	0.600	785,500	469,645	0.5979	0.155	0.152	0.155	0.152	0.155	3,049,014	0.1540	-1.64%
2009-02-26	0	0.610	0.590	0.610	0.570	0.610	1,638,500	975,110	0.5951	0.157	0.152	0.157	0.147	0.157	6,360,038	0.1533	0.00%
2009-02-25	0	0.610	0.600	0.610	0.590	0.630	2,171,487	1,312,217	0.6043	0.157	0.155	0.157	0.152	0.162	8,428,892	0.1557	-1.61%
2009-02-24	0	0.620	0.610	0.620	0.560	0.650	10,819,127	6,686,967	0.6181	0.160	0.157	0.160	0.144	0.167	41,995,761	0.1592	10.71%
2009-02-23	0	0.560	0.550	0.560	0.540	0.580	3,928,500	2,201,435	0.5604	0.144	0.142	0.144	0.139	0.149	15,248,952	0.1444	3.70%
2009-02-20	0	0.540	0.540	0.550	0.530	0.550	566,000	304,405	0.5378	0.139	0.139	0.142	0.137	0.142	2,196,998	0.1386	0.00%
2009-02-19	0	0.540	0.530	0.540	0.540	0.560	1,929,000	1,043,010	0.5407	0.139	0.137	0.139	0.139	0.144	7,487,649	0.1393	0.00%
2009-02-18	0	0.540	0.530	0.540	0.530	0.550	3,680,500	1,986,770	0.5398	0.139	0.137	0.139	0.137	0.142	14,286,310	0.1391	-3.57%
2009-02-17	0	0.560	0.550	0.560	0.540	0.560	1,209,026	662,943	0.5483	0.144	0.142	0.144	0.139	0.144	4,692,982	0.1413	0.00%
2009-02-16	0	0.560	0.550	0.560	0.530	0.590	3,712,000	2,057,285	0.5542	0.144	0.142	0.144	0.137	0.152	14,408,581	0.1428	7.69%
2009-02-13	0	0.520	0.520	0.530	0.510	0.530	559,007	291,703	0.5218	0.134	0.134	0.137	0.131	0.137	2,169,854	0.1344	1.96%
2009-02-12	0	0.510	0.510	0.520	0.510	0.530	2,710,280	1,407,712	0.5194	0.131	0.131	0.134	0.131	0.137	10,520,282	0.1338	-1.92%
2009-02-11	0	0.520	0.510	0.520	0.520	0.540	1,310,500	684,590	0.5224	0.134	0.131	0.134	0.134	0.139	5,086,866	0.1346	-1.89%
2009-02-10	0	0.530	0.530	0.540	0.530	0.550	1,928,536	1,032,223	0.5352	0.137	0.137	0.139	0.137	0.142	7,485,848	0.1379	0.00%
2009-02-09	0	0.530	0.520	0.530	0.520	0.560	771,521	414,585	0.5374	0.137	0.134	0.137	0.134	0.144	2,994,753	0.1384	1.92%
2009-02-06	0	0.520	0.510	0.520	0.500	0.530	1,145,500	595,235	0.5196	0.134	0.131	0.134	0.129	0.137	4,446,398	0.1339	0.00%
2009-02-05	0	0.520	0.510	0.520	0.510	0.530	505,000	262,990	0.5208	0.134	0.131	0.134	0.131	0.137	1,960,219	0.1342	0.00%
2009-02-04	0	0.520	0.530	0.540	0.510	0.550	174,500	90,980	0.5214	0.134	0.137	0.139	0.131	0.142	677,343	0.1343	-5.45%
2009-02-03	0	0.550	0.510	0.550	0.520	0.550	15,636	8,180	0.5232	0.142	0.131	0.142	0.134	0.142	60,693	0.1348	5.77%
2009-02-02	0	0.520	0.520	0.550	0.490	0.500	13,500	6,625	0.4907	0.134	0.134	0.142	0.126	0.129	52,402	0.1264	1.96%
2009-01-30	0	0.510	0.510	0.540	0.500	0.520	53,007	27,023	0.5098	0.131	0.131	0.139	0.129	0.134	205,753	0.1313	-1.92%
2009-01-29	0	0.520	0.500	0.520	0.510	0.550	35,500	18,810	0.5299	0.134	0.129	0.134	0.131	0.142	137,798	0.1365	0.00%
2009-01-23	0	0.520	0.510	0.520	0.500	0.520	71,000	35,540	0.5006	0.134	0.131	0.134	0.129	0.134	275,595	0.1290	0.00%
2009-01-22	0	0.520	0.510	0.520	0.475	0.520	240,500	122,748	0.5104	0.134	0.131	0.134	0.122	0.134	933,530	0.1315	0.00%
2009-01-21	0	0.520	0.520	0.540	0.485	0.520	11,500	5,730	0.4983	0.134	0.134	0.139	0.125	0.134	44,639	0.1284	4.00%
2009-01-20	0	0.500	0.500	0.520	0.480	0.520	91,057	45,332	0.4978	0.129	0.129	0.134	0.124	0.134	353,449	0.1283	-3.85%
2009-01-19	0	0.520	0.510	0.520	0.510	0.520	60,176	30,883	0.5132	0.134	0.131	0.134	0.131	0.134	233,580	0.1322	-1.89%
2009-01-16	0	0.530	0.530	0.540	0.510	0.510	52,029	26,534	0.5100	0.137	0.137	0.139	0.131	0.131	201,957	0.1314	3.92%
2009-01-15	0	0.510	0.510	0.520	0.495	0.510	174,000	88,590	0.5091	0.131	0.131	0.134	0.128	0.131	675,402	0.1312	-3.77%
2009-01-14	0	0.530	0.520	0.530	0.510	0.530	115,500	61,050	0.5286	0.137	0.134	0.137	0.131	0.137	448,327	0.1362	-1.85%
2009-01-13	0	0.540	0.530	0.540	0.510	0.540	15,000	7,700	0.5133	0.139	0.137	0.139	0.131	0.139	58,224	0.1322	3.85%
2009-01-12	0	0.520	0.510	0.520	0.510	0.520	155,500	80,435	0.5173	0.134	0.131	0.134	0.131	0.134	603,592	0.1333	0.00%
2009-01-09	0	0.520	0.520	0.540	0.520	0.520	92,500	48,100	0.5200	0.134	0.134	0.139	0.134	0.134	359,050	0.1340	-1.89%
2009-01-08	0	0.530	0.510	0.530	0.530	0.530	95,000	50,350	0.5300	0.137	0.131	0.137	0.137	0.137	368,754	0.1365	0.00%
2009-01-07	0	0.530	0.530	0.540	0.520	0.530	192,603	101,787	0.5285	0.137	0.137	0.139	0.134	0.137	747,612	0.1361	-3.64%
2009-01-06	0	0.550	0.550	0.560	0.500	0.600	577,000	306,555	0.5313	0.142	0.142	0.144	0.129	0.155	2,239,696	0.1369	7.84%
2009-01-05	0	0.510	0.510	0.530	0.510	0.510	53,000	27,030	0.5100	0.131	0.131	0.137	0.131	0.131	205,726	0.1314	0.00%
2009-01-02	0	0.510	0.510	0.520	0.510	0.520	171,000	87,510	0.5118	0.131	0.131	0.134	0.131	0.134	663,757	0.1318	2.00%
2008-12-31	0	0.500	0.500	0.510	0.495	0.510	133,000	66,635	0.5010	0.129	0.129	0.131	0.128	0.131	516,256	0.1291	-1.96%
2008-12-30	0	0.510	0.490	0.510	0.490	0.510	96,000	47,800	0.4979	0.131	0.126	0.131	0.126	0.131	372,636	0.1283	3.03%
2008-12-29	0	0.495	0.490	0.495	0.485	0.520	42,500	20,663	0.4862	0.128	0.126	0.128	0.125	0.134	164,969	0.1253	-2.94%
2008-12-24	0	0.510	0.490	0.510	0.485	0.510	1,000	498	0.4980	0.131	0.126	0.131	0.125	0.131	3,882	0.1283	4.08%
2008-12-23	0	0.490	0.485	0.500	0.485	0.500	346,500	169,923	0.4904	0.126	0.125	0.129	0.125	0.129	1,344,982	0.1263	-1.01%
2008-12-22	0	0.495	0.495	0.520	0.495	0.520	342,000	172,273	0.5037	0.128	0.128	0.134	0.128	0.134	1,327,515	0.1298	1.02%
2008-12-19	0	0.490	0.490	0.500	0.480	0.490	599,500	291,298	0.4859	0.126	0.126	0.129	0.124	0.126	2,327,032	0.1252	0.00%
2008-12-18	0	0.490	0.490	0.510	0.480	0.520	895,538	437,915	0.4890	0.126	0.126	0.131	0.124	0.134	3,476,140	0.1260	0.00%
2008-12-17	0	0.490	0.485	0.500	0.470	0.500	818,500	392,110	0.4791	0.126	0.125	0.129	0.121	0.129	3,177,108	0.1234	2.08%
2008-12-16	0	0.480	0.480	0.495	0.460	0.490	481,500	228,490	0.4745	0.124	0.124	0.128	0.119	0.126	1,869,001	0.1223	2.13%
2008-12-15	0	0.470	0.465	0.470	0.470	0.480	1,050,000	495,570	0.4720	0.121	0.120	0.121	0.121	0.124	4,075,703	0.1216	-2.08%
2008-12-12	0	0.480	0.480	0.510	0.480	0.500	494,007	239,916	0.4857	0.124	0.124	0.131	0.124	0.129	1,917,548	0.1251	-2.04%
2008-12-11	0	0.490	0.490	0.500	0.485	0.510	183,500	89,935	0.4901	0.126	0.126	0.129	0.125	0.131	712,278	0.1263	-1.01%
2008-12-10	0	0.495	0.495	0.500	0.470	0.495	510,500	247,303	0.4844	0.128	0.128	0.129	0.121	0.128	1,981,568	0.1248	6.45%
2008-12-09	0	0.465	0.465	0.470	0.465	0.470	311,000	145,425	0.4676	0.120	0.120	0.121	0.120	0.121	1,207,184	0.1205	-2.11%
2008-12-08	0	0.475	0.470	0.475	0.450	0.475	892,621	420,971	0.4716	0.122	0.121	0.122	0.116	0.122	3,464,817	0.1215	4.40%
2008-12-05	0	0.455	0.455	0.460	0.450	0.470	82,090	37,944	0.4622	0.117	0.117	0.119	0.116	0.121	318,642	0.1191	-1.09%
2008-12-04	0	0.460	0.460	0.475	0.450	0.475	356,500	167,280	0.4692	0.119	0.119	0.122	0.116	0.122	1,383,798	0.1209	1.10%
2008-12-03	0	0.455	0.455	0.470	0.455	0.455	50,500	22,978	0.4550	0.117	0.117	0.121	0.117	0.117	196,022	0.1172	0.00%
2008-12-02	0	0.455	0.455	0.475	0.450	0.460	208,000	95,085	0.4571	0.117	0.117	0.122	0.116	0.119	807,377	0.1178	-2.15%
2008-12-01	0	0.465	0.460	0.465	0.455	0.470	519,500	241,258	0.4644	0.120	0.119	0.120	0.117	0.121	2,016,503	0.1196	1.09%
2008-11-28	0	0.460	0.440	0.460	0.430	0.460	98,000	43,950	0.4485	0.119	0.113	0.119	0.111	0.119	380,399	0.1155	4.55%
2008-11-27	0	0.440	0.440	0.470	0.430	0.440	115,500	50,700	0.4390	0.113	0.113	0.121	0.111	0.113	448,327	0.1131	2.33%
2008-11-26	0	0.430	0.430	0.465	0.425	0.440	128,282	55,153	0.4299	0.111	0.111	0.120	0.109	0.113	497,942	0.1108	0.00%
2008-11-25	0	0.430	0.430	0.450	0.420	0.430	162,000	69,465	0.4288	0.111	0.111	0.116	0.108	0.111	628,823	0.1105	0.00%
2008-11-24	0	0.430	0.430	0.460	0.430	0.440	60,500	26,365	0.4358	0.111	0.111	0.119	0.111	0.113	234,838	0.1123	0.00%
2008-11-21	0	0.430	0.410	0.430	0.410	0.430	11,000	4,720	0.4291	0.111	0.106	0.111	0.106	0.111	42,698	0.1105	4.88%
2008-11-20	0	0.410	0.410	0.430	0.410	0.420	204,000	84,635	0.4149	0.106	0.106	0.111	0.106	0.108	791,851	0.1069	-2.38%
2008-11-19	0	0.420	0.420	0.450	0.400	0.430	447,353	182,048	0.4069	0.108	0.108	0.116	0.103	0.111	1,736,455	0.1048	2.44%
2008-11-18	0	0.410	0.410	0.450	0.410	0.430	321,000	136,165	0.4242	0.106	0.106	0.116	0.106	0.111	1,246,001	0.1093	-3.53%
2008-11-17	0	0.425	0.420	0.425	0.425	0.425	160,000	68,000	0.4250	0.109	0.108	0.109	0.109	0.109	621,060	0.1095	0.00%
2008-11-14	0	0.425	0.425	0.430	0.420	0.450	1,859,727	805,248	0.4330	0.109	0.109	0.111	0.108	0.116	7,218,757	0.1115	-1.16%
2008-11-13	0	0.430	0.430	0.435	0.410	0.450	537,000	233,665	0.4351	0.111	0.111	0.112	0.106	0.116	2,084,431	0.1121	-6.52%
2008-11-12	0	0.460	0.460	0.470	0.460	0.470	180,000	83,800	0.4656	0.119	0.119	0.121	0.119	0.121	698,692	0.1199	-3.16%
2008-11-11	0	0.475	0.450	0.480	0.450	0.485	466,000	216,485	0.4646	0.122	0.116	0.124	0.116	0.125	1,808,836	0.1197	-1.04%
2008-11-10	0	0.530	0.530	0.540	0.530	0.560	803,500	433,415	0.5394	0.124	0.124	0.126	0.124	0.131	3,443,767	0.1259	1.92%
2008-11-07	0	0.520	0.510	0.520	0.480	0.520	890,000	442,505	0.4972	0.121	0.119	0.121	0.112	0.121	3,814,502	0.1160	6.12%
2008-11-06	0	0.490	0.480	0.490	0.475	0.510	492,000	239,350	0.4865	0.114	0.112	0.114	0.111	0.119	2,108,691	0.1135	-3.92%
2008-11-05	0	0.510	0.500	0.510	0.465	0.510	875,500	435,620	0.4976	0.119	0.117	0.119	0.108	0.119	3,752,356	0.1161	4.08%
2008-11-04	0	0.490	0.480	0.490	0.450	0.490	327,800	154,422	0.4711	0.114	0.112	0.114	0.105	0.114	1,404,937	0.1099	7.69%
2008-11-03	0	0.455	0.455	0.465	0.430	0.465	2,002,500	910,250	0.4546	0.106	0.106	0.108	0.100	0.108	8,582,630	0.1061	5.81%
2008-10-31	0	0.430	0.430	0.445	0.425	0.450	602,000	264,288	0.4390	0.100	0.100	0.104	0.099	0.105	2,580,146	0.1024	0.00%
2008-10-30	0	0.430	0.430	0.445	0.430	0.475	1,608,500	711,878	0.4426	0.100	0.100	0.104	0.100	0.111	6,893,963	0.1033	2.38%
2008-10-29	0	0.420	0.420	0.430	0.420	0.440	1,428,000	617,373	0.4323	0.098	0.098	0.100	0.098	0.103	6,120,347	0.1009	-1.18%
2008-10-28	0	0.425	0.425	0.430	0.420	0.450	844,266	368,716	0.4367	0.099	0.099	0.100	0.098	0.105	3,618,488	0.1019	-1.16%
2008-10-27	0	0.430	0.430	0.490	0.430	0.470	61,089	27,875	0.4563	0.100	0.100	0.114	0.100	0.110	261,825	0.1065	-8.51%
2008-10-24	0	0.470	0.445	0.500	0.450	0.470	422,371	192,792	0.4565	0.110	0.104	0.117	0.105	0.110	1,810,264	0.1065	-1.05%
2008-10-23	0	0.475	0.470	0.480	0.460	0.480	808,000	383,135	0.4742	0.111	0.110	0.112	0.107	0.112	3,463,054	0.1106	-4.04%
2008-10-22	0	0.495	0.490	0.495	0.480	0.520	1,425,093	722,640	0.5071	0.115	0.114	0.115	0.112	0.121	6,107,888	0.1183	-8.33%
2008-10-21	0	0.540	0.540	0.580	0.530	0.560	747,500	410,400	0.5490	0.126	0.126	0.135	0.124	0.131	3,203,753	0.1281	-1.82%
2008-10-20	0	0.550	0.540	0.550	0.530	0.570	1,055,500	585,695	0.5549	0.128	0.126	0.128	0.124	0.133	4,523,828	0.1295	-3.51%
2008-10-17	0	0.570	0.550	0.570	0.570	0.600	373,264	216,248	0.5793	0.133	0.128	0.133	0.133	0.140	1,599,794	0.1352	-1.72%
2008-10-16	0	0.580	0.580	0.600	0.570	0.590	735,584	426,285	0.5795	0.135	0.135	0.140	0.133	0.138	3,152,682	0.1352	-3.33%
2008-10-15	0	0.600	0.600	0.610	0.600	0.620	661,250	401,000	0.6064	0.140	0.140	0.142	0.140	0.145	2,834,089	0.1415	-3.23%
2008-10-14	0	0.620	0.620	0.630	0.610	0.630	1,189,000	737,260	0.6201	0.145	0.145	0.147	0.142	0.147	5,096,004	0.1447	1.64%
2008-10-13	0	0.610	0.610	0.630	0.610	0.640	437,500	270,310	0.6179	0.142	0.142	0.147	0.142	0.149	1,875,106	0.1442	-3.17%
2008-10-10	0	0.630	0.620	0.630	0.620	0.650	355,554	223,831	0.6295	0.147	0.145	0.147	0.145	0.152	1,523,889	0.1469	-7.35%
2008-10-09	0	0.680	0.680	0.700	0.630	0.680	281,500	181,885	0.6461	0.159	0.159	0.163	0.147	0.159	1,206,497	0.1508	1.49%
2008-10-08	0	0.670	0.670	0.700	0.650	0.780	268,506	183,814	0.6846	0.156	0.156	0.163	0.152	0.182	1,150,805	0.1597	-4.29%
2008-10-06	0	0.700	0.690	0.700	0.700	0.720	155,503	109,052	0.7013	0.163	0.161	0.163	0.163	0.168	666,479	0.1636	-2.78%
2008-10-03	0	0.720	0.710	0.720	0.710	0.720	321,000	229,255	0.7142	0.168	0.166	0.168	0.166	0.168	1,375,792	0.1666	0.00%
2008-10-02	0	0.720	0.700	0.720	0.700	0.720	140,000	100,490	0.7178	0.168	0.163	0.168	0.163	0.168	600,034	0.1675	0.00%
2008-09-30	0	0.720	0.700	0.720	0.670	0.720	160,000	110,980	0.6936	0.168	0.163	0.168	0.156	0.168	685,753	0.1618	0.00%
2008-09-29	0	0.720	0.690	0.720	0.710	0.780	170,000	124,750	0.7338	0.168	0.161	0.168	0.166	0.182	728,613	0.1712	2.86%
2008-09-26	0	0.700	0.690	0.710	0.680	0.710	843,000	588,610	0.6982	0.163	0.161	0.166	0.159	0.166	3,613,062	0.1629	1.45%
2008-09-25	0	0.690	0.690	0.700	0.690	0.730	614,071	433,061	0.7052	0.161	0.161	0.163	0.161	0.170	2,631,882	0.1645	-2.82%
2008-09-24	0	0.710	0.710	0.940	0.700	0.720	304,500	214,935	0.7059	0.166	0.166	0.219	0.163	0.168	1,305,074	0.1647	-1.39%
2008-09-23	0	0.720	0.710	0.720	0.720	0.720	30,000	21,600	0.7200	0.168	0.166	0.168	0.168	0.168	128,579	0.1680	0.00%
2008-09-22	0	0.720	0.720	0.740	0.710	0.760	234,776	171,688	0.7313	0.168	0.168	0.173	0.166	0.177	1,006,240	0.1706	0.00%
2008-09-19	0	0.720	0.720	0.750	0.710	0.740	904,500	653,850	0.7229	0.168	0.168	0.175	0.166	0.173	3,876,649	0.1687	-4.00%
2008-09-18	0	0.750	0.710	0.750	0.700	0.760	1,269,553	904,669	0.7126	0.175	0.166	0.175	0.163	0.177	5,441,250	0.1663	-3.85%
2008-09-17	0	0.780	0.780	0.790	0.770	0.770	30,075	23,156	0.7699	0.182	0.182	0.184	0.180	0.180	128,900	0.1796	-1.27%
2008-09-16	0	0.790	0.790	0.820	0.750	0.790	190,500	146,845	0.7708	0.184	0.184	0.191	0.175	0.184	816,475	0.1799	-3.66%
2008-09-12	0	0.820	0.780	0.820	0.780	0.820	226,000	181,720	0.8041	0.191	0.182	0.191	0.182	0.191	968,626	0.1876	3.80%
2008-09-11	0	0.790	0.790	0.800	0.780	0.820	408,000	325,880	0.7987	0.184	0.184	0.187	0.182	0.191	1,748,671	0.1864	-3.66%
2008-09-10	0	0.820	0.800	0.820	0.800	0.830	369,500	299,150	0.8096	0.191	0.187	0.191	0.187	0.194	1,583,661	0.1889	-1.20%
2008-09-09	0	0.830	0.810	0.830	0.820	0.840	234,500	192,425	0.8206	0.194	0.189	0.194	0.191	0.196	1,005,057	0.1915	-3.49%
2008-09-08	0	0.860	0.860	0.880	0.830	0.870	46,000	38,920	0.8461	0.201	0.201	0.205	0.194	0.203	197,154	0.1974	1.18%
2008-09-05	0	0.850	0.820	0.850	0.810	0.850	277,000	229,145	0.8272	0.198	0.191	0.198	0.189	0.198	1,187,210	0.1930	0.00%
2008-09-04	0	0.850	0.810	0.860	0.850	0.860	49,500	42,425	0.8571	0.198	0.189	0.201	0.198	0.201	212,155	0.2000	-1.16%
2008-09-03	0	0.860	0.860	0.870	0.840	0.870	104,500	88,950	0.8512	0.201	0.201	0.203	0.196	0.203	447,883	0.1986	-2.27%
2008-09-02	0	0.880	0.850	0.870	0.830	0.880	799,500	680,205	0.8508	0.205	0.198	0.203	0.194	0.205	3,426,623	0.1985	7.32%
2008-09-01	0	0.820	0.820	0.840	0.800	0.840	733,500	600,580	0.8188	0.191	0.191	0.196	0.187	0.196	3,143,750	0.1910	2.50%
2008-08-29	0	0.800	0.790	0.800	0.790	0.800	455,590	361,565	0.7936	0.187	0.184	0.187	0.184	0.187	1,952,639	0.1852	1.27%
2008-08-28	0	0.790	0.790	0.800	0.790	0.800	186,500	148,855	0.7982	0.184	0.184	0.187	0.184	0.187	799,331	0.1862	0.00%
2008-08-27	0	0.790	0.780	0.800	0.780	0.820	118,500	94,545	0.7978	0.184	0.182	0.187	0.182	0.191	507,886	0.1862	-1.25%
2008-08-26	0	0.800	0.790	0.800	0.790	0.810	168,500	134,980	0.8011	0.187	0.184	0.187	0.184	0.189	722,184	0.1869	-1.23%
2008-08-25	0	0.810	0.810	0.820	0.780	0.810	145,000	117,200	0.8083	0.189	0.189	0.191	0.182	0.189	621,464	0.1886	0.00%
2008-08-21	0	0.810	0.800	0.810	0.780	0.810	210,000	164,780	0.7847	0.189	0.187	0.189	0.182	0.189	900,051	0.1831	0.00%
2008-08-20	0	0.810	0.800	0.810	0.780	0.810	117,071	93,098	0.7952	0.189	0.187	0.189	0.182	0.189	501,761	0.1855	0.00%
2008-08-19	0	0.810	0.810	0.840	0.800	0.810	195,500	157,255	0.8044	0.189	0.189	0.196	0.187	0.189	837,905	0.1877	0.00%
2008-08-18	0	0.810	0.810	0.830	0.810	0.810	123,000	99,630	0.8100	0.189	0.189	0.194	0.189	0.189	527,173	0.1890	-1.22%
2008-08-15	0	0.820	0.810	0.820	0.820	0.820	30,071	24,655	0.8199	0.191	0.189	0.191	0.191	0.191	128,883	0.1913	0.00%
2008-08-14	0	0.820	0.820	0.850	0.810	0.820	34,000	27,820	0.8182	0.191	0.191	0.198	0.189	0.191	145,723	0.1909	0.00%
2008-08-13	0	0.820	0.830	0.850	0.820	0.820	219,000	179,580	0.8200	0.191	0.194	0.198	0.191	0.191	938,625	0.1913	-1.20%
2008-08-12	0	0.830	0.830	0.860	0.830	0.850	165,000	137,980	0.8362	0.194	0.194	0.201	0.194	0.198	707,183	0.1951	0.00%
2008-08-11	0	0.830	0.830	0.860	0.820	0.850	32,500	27,105	0.8340	0.194	0.194	0.201	0.191	0.198	139,294	0.1946	0.00%
2008-08-08	0	0.830	0.830	0.850	0.830	0.850	11,000	9,150	0.8318	0.194	0.194	0.198	0.194	0.198	47,146	0.1941	-1.19%
2008-08-07	0	0.840	0.840	0.890	0.830	0.890	230,500	191,870	0.8324	0.196	0.196	0.208	0.194	0.208	987,913	0.1942	-5.62%
2008-08-05	0	0.890	0.850	0.890	0.850	0.890	11,000	9,370	0.8518	0.208	0.198	0.208	0.198	0.208	47,146	0.1987	4.71%
2008-08-04	0	0.850	0.830	0.880	-	-	0	0	-	0.198	0.194	0.205	-	-	0	-	0.00%
2008-08-01	0	0.850	0.850	0.870	0.850	0.850	51,500	43,775	0.8500	0.198	0.198	0.203	0.198	0.198	220,727	0.1983	0.00%
2008-07-31	0	0.850	0.860	0.880	0.850	0.880	41,500	35,505	0.8555	0.198	0.201	0.205	0.198	0.205	177,867	0.1996	0.00%
2008-07-30	0	0.850	0.850	0.870	0.840	0.860	151,500	129,755	0.8565	0.198	0.198	0.203	0.196	0.201	649,323	0.1998	-1.16%
2008-07-29	0	0.860	0.830	0.860	0.860	0.880	14,000	12,180	0.8700	0.201	0.194	0.201	0.201	0.205	60,003	0.2030	0.00%
2008-07-28	0	0.860	0.860	0.890	0.850	0.860	27,000	23,205	0.8594	0.201	0.201	0.208	0.198	0.201	115,721	0.2005	-1.15%
2008-07-25	0	0.870	0.860	0.870	0.860	0.870	28,500	24,645	0.8647	0.203	0.201	0.203	0.201	0.203	122,150	0.2018	2.35%
2008-07-24	0	0.850	0.850	0.870	0.850	0.870	118,035	102,359	0.8672	0.198	0.198	0.203	0.198	0.203	505,893	0.2023	-2.30%
2008-07-23	0	0.870	0.870	0.890	0.840	0.870	132,000	113,585	0.8605	0.203	0.203	0.208	0.196	0.203	565,746	0.2008	1.16%
2008-07-22	0	0.860	0.840	0.870	0.820	0.860	156,000	129,720	0.8315	0.201	0.196	0.203	0.191	0.201	668,609	0.1940	1.18%
2008-07-21	0	0.850	0.830	0.890	0.830	0.870	51,007	43,455	0.8519	0.198	0.194	0.208	0.194	0.203	218,614	0.1988	2.41%
2008-07-18	0	0.830	0.830	0.890	0.830	0.850	461,000	386,765	0.8390	0.194	0.194	0.208	0.194	0.198	1,975,826	0.1957	-2.35%
2008-07-17	0	0.850	0.830	0.900	0.850	0.850	542,000	460,700	0.8500	0.198	0.194	0.210	0.198	0.198	2,322,989	0.1983	-5.56%
2008-07-16	0	0.900	0.870	0.900	0.820	0.900	30,993	26,909	0.8682	0.210	0.203	0.210	0.191	0.210	132,835	0.2026	2.27%
2008-07-15	0	0.880	0.880	0.900	0.860	0.880	54,500	47,605	0.8735	0.205	0.205	0.210	0.201	0.205	233,585	0.2038	-2.22%
2008-07-14	0	0.900	0.860	0.900	0.860	0.900	64,500	57,520	0.8918	0.210	0.201	0.210	0.201	0.210	276,444	0.2081	0.00%
2008-07-11	0	0.900	0.870	0.900	0.880	0.900	42,000	37,350	0.8893	0.210	0.203	0.210	0.205	0.210	180,010	0.2075	2.27%
2008-07-10	0	0.880	0.870	0.890	0.870	0.880	90,000	79,000	0.8778	0.205	0.203	0.208	0.203	0.205	385,736	0.2048	0.00%
2008-07-09	0	0.880	0.880	0.900	0.880	0.900	81,500	72,140	0.8852	0.205	0.205	0.210	0.205	0.210	349,306	0.2065	1.15%
2008-07-08	0	0.870	0.870	0.890	0.870	0.890	14,500	12,815	0.8838	0.203	0.203	0.208	0.203	0.208	62,146	0.2062	0.00%
2008-07-07	0	0.870	0.870	0.890	0.870	0.880	94,500	82,995	0.8783	0.203	0.203	0.208	0.203	0.205	405,023	0.2049	0.00%
2008-07-04	0	0.870	0.870	0.900	0.860	0.870	46,000	39,965	0.8688	0.203	0.203	0.210	0.201	0.203	197,154	0.2027	-1.14%
2008-07-03	0	0.880	0.870	0.880	0.850	0.880	101,526	87,961	0.8664	0.205	0.203	0.205	0.198	0.205	435,136	0.2021	0.00%
2008-07-02	0	0.880	0.880	0.920	0.880	0.880	50,500	44,440	0.8800	0.205	0.205	0.215	0.205	0.205	216,441	0.2053	-2.22%
2008-06-30	0	0.900	0.890	0.920	0.890	0.950	53,500	48,665	0.9096	0.210	0.208	0.215	0.208	0.222	229,299	0.2122	1.12%
2008-06-27	0	0.890	0.890	0.920	0.890	0.900	231,500	207,290	0.8954	0.208	0.208	0.215	0.208	0.210	992,199	0.2089	-3.26%
2008-06-26	0	0.920	0.910	0.940	0.900	0.940	77,000	71,040	0.9226	0.215	0.212	0.219	0.210	0.219	330,019	0.2153	-3.16%
2008-06-25	0	0.950	0.900	0.950	0.900	0.950	31,008	28,327	0.9135	0.222	0.210	0.222	0.210	0.222	132,899	0.2131	5.56%
2008-06-24	0	0.900	0.900	0.920	0.900	0.910	211,000	190,100	0.9009	0.210	0.210	0.215	0.210	0.212	904,337	0.2102	-2.17%
2008-06-23	0	0.920	0.900	0.920	0.900	0.920	285,000	258,180	0.9059	0.215	0.210	0.215	0.210	0.215	1,221,498	0.2114	0.00%
2008-06-20	0	0.920	0.910	0.920	0.920	0.950	118,000	108,920	0.9231	0.215	0.212	0.215	0.215	0.222	505,743	0.2154	0.00%
2008-06-19	0	0.920	0.910	0.920	0.910	0.920	100,000	91,900	0.9190	0.215	0.212	0.215	0.212	0.215	428,596	0.2144	1.10%
2008-06-18	0	0.910	0.910	0.930	-	-	0	0	-	0.212	0.212	0.217	-	-	0	-	0.00%
2008-06-17	0	0.910	0.910	0.930	0.910	0.930	274,000	249,795	0.9117	0.212	0.212	0.217	0.212	0.217	1,174,352	0.2127	-2.15%
2008-06-16	0	0.930	0.930	0.940	0.910	0.930	314,000	291,380	0.9280	0.217	0.217	0.219	0.212	0.217	1,345,791	0.2165	2.20%
2008-06-13	0	0.910	0.910	0.920	0.900	0.920	503,500	460,030	0.9137	0.212	0.212	0.215	0.210	0.215	2,157,980	0.2132	0.00%
2008-06-12	0	0.910	0.910	0.920	0.910	0.920	272,000	249,780	0.9183	0.212	0.212	0.215	0.212	0.215	1,165,780	0.2143	-1.09%
2008-06-11	0	0.920	0.920	0.940	0.910	0.960	705,500	648,770	0.9196	0.215	0.215	0.219	0.212	0.224	3,023,743	0.2146	-1.08%
2008-06-10	0	0.930	0.920	0.950	0.930	0.970	235,500	221,245	0.9395	0.217	0.215	0.222	0.217	0.226	1,009,343	0.2192	-3.12%
2008-06-06	0	0.960	0.950	0.970	0.930	0.970	44,126	42,343	0.9596	0.224	0.222	0.226	0.217	0.226	189,122	0.2239	3.23%
2008-06-05	0	0.930	0.930	0.970	0.920	0.970	1,010,000	939,200	0.9299	0.217	0.217	0.226	0.215	0.226	4,328,817	0.2170	-4.12%
2008-06-04	0	0.970	0.980	1.020	0.920	0.980	5,014,500	4,750,465	0.9473	0.226	0.229	0.238	0.215	0.229	21,491,934	0.2210	-1.02%
2008-06-03	0	0.980	0.980	1.000	0.970	1.000	787,000	778,550	0.9893	0.229	0.229	0.233	0.226	0.233	3,373,049	0.2308	-2.97%
2008-06-02	0	1.010	1.010	1.040	1.000	1.010	119,535	120,559	1.0086	0.236	0.236	0.243	0.233	0.236	512,322	0.2353	-0.98%
2008-05-30	0	1.020	1.010	1.030	1.000	1.020	324,014	330,364	1.0196	0.238	0.236	0.240	0.233	0.238	1,388,710	0.2379	0.00%
2008-05-29	0	1.020	1.020	1.030	1.010	1.010	78,000	78,780	1.0100	0.238	0.238	0.240	0.236	0.236	334,305	0.2357	0.99%
2008-05-28	0	1.010	1.020	1.030	1.010	1.020	186,000	188,380	1.0128	0.236	0.238	0.240	0.236	0.238	797,188	0.2363	-0.98%
2008-05-27	0	1.020	1.000	1.020	1.010	1.030	503,500	513,300	1.0195	0.238	0.233	0.238	0.236	0.240	2,157,980	0.2379	2.00%
2008-05-26	0	1.000	1.000	1.020	0.980	1.010	80,040	80,612	1.0071	0.233	0.233	0.238	0.229	0.236	343,048	0.2350	0.00%
2008-05-23	0	1.000	1.000	1.030	1.000	1.010	75,046	75,254	1.0028	0.233	0.233	0.240	0.233	0.236	321,644	0.2340	1.01%
2008-05-22	0	0.990	0.980	1.000	0.980	0.990	490,000	481,330	0.9823	0.231	0.229	0.233	0.229	0.231	2,100,119	0.2292	-1.00%
2008-05-21	0	1.000	1.000	1.030	0.990	1.000	702,000	701,155	0.9988	0.233	0.233	0.240	0.231	0.233	3,008,742	0.2330	0.00%
2008-05-20	0	1.000	1.000	1.050	0.980	1.000	404,000	402,460	0.9962	0.233	0.233	0.245	0.229	0.233	1,731,527	0.2324	0.00%
2008-05-19	0	1.000	0.980	1.040	1.000	1.010	78,500	78,985	1.0062	0.233	0.229	0.243	0.233	0.236	336,448	0.2348	-0.99%
2008-05-16	0	1.010	1.010	1.030	1.010	1.010	157,023	158,592	1.0100	0.236	0.236	0.240	0.236	0.236	672,994	0.2357	0.00%
2008-05-15	0	1.010	1.010	1.020	1.000	1.010	499,000	503,985	1.0100	0.236	0.236	0.238	0.233	0.236	2,138,693	0.2357	-1.94%
2008-05-14	0	1.030	1.020	1.040	1.010	1.030	381,500	388,525	1.0184	0.240	0.238	0.243	0.236	0.240	1,635,093	0.2376	1.98%
2008-05-13	0	1.010	1.010	1.040	1.010	1.040	36,500	37,000	1.0137	0.236	0.236	0.243	0.236	0.243	156,437	0.2365	0.00%
2008-05-09	0	1.010	1.010	1.020	1.010	1.010	266,088	268,744	1.0100	0.236	0.236	0.238	0.236	0.236	1,140,442	0.2356	0.00%
2008-05-08	0	1.010	1.010	1.020	1.010	1.010	18,130	18,306	1.0097	0.236	0.236	0.238	0.236	0.236	77,704	0.2356	0.00%
2008-05-07	0	1.010	1.010	1.050	1.010	1.080	1,104,500	1,145,490	1.0371	0.236	0.236	0.245	0.236	0.252	4,733,840	0.2420	-3.81%
2008-05-06	0	1.050	1.040	1.060	1.010	1.050	851,557	887,551	1.0423	0.245	0.243	0.247	0.236	0.245	3,649,737	0.2432	2.94%
2008-05-05	0	1.020	1.020	1.030	1.010	1.020	633,500	640,135	1.0105	0.238	0.238	0.240	0.236	0.238	2,715,154	0.2358	2.00%
2008-05-02	0	1.000	0.990	1.020	0.980	1.000	69,500	68,880	0.9911	0.233	0.231	0.238	0.229	0.233	297,874	0.2312	0.00%
2008-04-30	0	1.000	0.990	1.020	0.990	1.000	427,500	426,465	0.9976	0.233	0.231	0.238	0.231	0.233	1,832,247	0.2328	1.01%
2008-04-29	0	0.990	0.990	1.000	0.990	1.000	386,582	385,783	0.9979	0.231	0.231	0.233	0.231	0.233	1,656,874	0.2328	0.00%
2008-04-28	0	0.990	0.990	1.000	0.980	0.990	149,500	147,380	0.9858	0.231	0.231	0.233	0.229	0.231	640,751	0.2300	0.00%
2008-04-25	0	0.990	0.990	1.000	0.980	1.000	413,000	408,680	0.9895	0.231	0.231	0.233	0.229	0.233	1,770,100	0.2309	0.00%
2008-04-24	0	0.990	0.980	1.000	0.960	0.990	648,000	638,365	0.9851	0.231	0.229	0.233	0.224	0.231	2,777,301	0.2299	3.13%
2008-04-23	0	0.960	0.960	0.980	0.960	0.960	334,014	320,653	0.9600	0.224	0.224	0.229	0.224	0.224	1,431,570	0.2240	0.00%
2008-04-22	0	0.960	0.960	0.970	0.960	0.970	926,000	889,460	0.9605	0.224	0.224	0.226	0.224	0.226	3,968,797	0.2241	-1.03%
2008-04-21	0	0.970	0.960	0.980	0.960	0.970	156,500	151,510	0.9681	0.226	0.224	0.229	0.224	0.226	670,752	0.2259	1.04%
2008-04-18	0	0.960	0.960	0.980	0.940	0.960	16,500	15,720	0.9527	0.224	0.224	0.229	0.219	0.224	70,718	0.2223	-1.03%
2008-04-17	0	0.970	0.960	0.980	0.970	0.970	75,000	72,750	0.9700	0.226	0.224	0.229	0.226	0.226	321,447	0.2263	0.00%
2008-04-16	0	0.970	0.960	0.990	0.950	0.970	501,121	477,564	0.9530	0.226	0.224	0.231	0.222	0.226	2,147,783	0.2224	1.04%
2008-04-15	0	0.960	0.960	0.980	0.950	0.970	49,000	47,065	0.9605	0.224	0.224	0.229	0.222	0.226	210,012	0.2241	0.00%
2008-04-14	0	0.960	0.960	0.980	0.950	0.960	33,511	32,135	0.9589	0.224	0.224	0.229	0.222	0.224	143,627	0.2237	0.00%
2008-04-11	0	0.960	0.960	0.980	0.960	0.960	7,500	7,200	0.9600	0.224	0.224	0.229	0.224	0.224	32,145	0.2240	0.00%
2008-04-10	0	0.960	0.960	0.980	0.960	0.960	55,000	52,800	0.9600	0.224	0.224	0.229	0.224	0.224	235,728	0.2240	0.00%
2008-04-09	0	0.960	0.960	0.980	0.960	0.980	230,014	220,823	0.9600	0.224	0.224	0.229	0.224	0.229	985,830	0.2240	0.00%
2008-04-08	0	0.960	0.960	0.990	0.960	1.050	820,052	796,447	0.9712	0.224	0.224	0.231	0.224	0.245	3,514,708	0.2266	1.05%
2008-04-07	0	0.950	0.950	0.990	0.950	0.970	705,507	674,296	0.9558	0.222	0.222	0.231	0.222	0.226	3,023,773	0.2230	0.00%
2008-04-03	0	0.950	0.950	0.960	0.940	0.970	279,250	265,808	0.9519	0.222	0.222	0.224	0.219	0.226	1,196,854	0.2221	0.00%
2008-04-02	0	0.950	0.950	0.960	0.940	0.990	400,749	381,694	0.9525	0.222	0.222	0.224	0.219	0.231	1,717,593	0.2222	1.06%
2008-04-01	0	0.940	0.940	0.950	0.930	0.940	1,317,500	1,238,275	0.9399	0.219	0.219	0.222	0.217	0.219	5,646,749	0.2193	0.00%
2008-03-31	0	0.940	0.930	0.950	0.940	0.950	462,000	434,825	0.9412	0.219	0.217	0.222	0.219	0.222	1,980,112	0.2196	-2.08%
2008-03-28	0	0.960	0.960	0.970	0.930	0.960	403,000	381,885	0.9476	0.224	0.224	0.226	0.217	0.224	1,727,241	0.2211	2.13%
2008-03-27	0	0.940	0.940	0.950	0.920	0.940	210,007	195,956	0.9331	0.219	0.219	0.222	0.215	0.219	900,081	0.2177	-1.05%
2008-03-26	0	0.950	0.940	0.970	0.920	0.950	646,623	608,571	0.9412	0.222	0.219	0.226	0.215	0.222	2,771,399	0.2196	0.00%
2008-03-25	0	0.950	0.940	0.950	0.910	0.950	286,500	268,390	0.9368	0.222	0.219	0.222	0.212	0.222	1,227,927	0.2186	3.26%
2008-03-20	0	0.920	0.920	0.940	0.920	0.940	284,000	263,050	0.9262	0.215	0.215	0.219	0.215	0.219	1,217,212	0.2161	-2.13%
2008-03-19	0	0.940	0.930	0.950	0.900	1.000	479,007	450,381	0.9402	0.219	0.217	0.222	0.210	0.233	2,053,004	0.2194	2.17%
2008-03-18	0	0.920	0.920	0.950	0.900	0.920	450,000	409,635	0.9103	0.215	0.215	0.222	0.210	0.215	1,928,681	0.2124	0.00%
2008-03-17	0	0.920	0.920	0.930	0.920	0.940	356,000	327,860	0.9210	0.215	0.215	0.217	0.215	0.219	1,525,801	0.2149	-4.17%
2008-03-14	0	0.960	0.950	0.980	0.940	0.960	406,500	385,775	0.9490	0.224	0.222	0.229	0.219	0.224	1,742,242	0.2214	0.00%
2008-03-13	0	0.960	0.960	0.990	0.950	0.960	168,500	161,175	0.9565	0.224	0.224	0.231	0.222	0.224	722,184	0.2232	-3.03%
2008-03-12	0	0.990	0.990	1.010	0.990	1.000	251,500	250,990	0.9980	0.231	0.231	0.236	0.231	0.233	1,077,918	0.2328	0.00%
2008-03-11	0	0.990	0.990	1.000	0.950	0.990	412,000	401,905	0.9755	0.231	0.231	0.233	0.222	0.231	1,765,815	0.2276	1.02%
2008-03-10	0	0.980	0.960	0.980	0.930	0.980	70,000	67,210	0.9601	0.229	0.224	0.229	0.217	0.229	300,017	0.2240	0.00%
2008-03-07	0	0.980	0.980	1.000	0.980	1.000	601,000	592,650	0.9861	0.229	0.229	0.233	0.229	0.233	2,575,861	0.2301	-2.97%
2008-03-06	0	1.010	1.010	1.020	0.980	1.020	702,863	709,311	1.0092	0.236	0.236	0.238	0.229	0.238	3,012,441	0.2355	1.00%
2008-03-05	0	1.000	0.990	1.000	0.980	1.000	434,143	429,477	0.9893	0.233	0.231	0.233	0.229	0.233	1,860,718	0.2308	2.04%
2008-03-04	0	0.980	0.980	0.990	0.980	0.980	498,000	488,040	0.9800	0.229	0.229	0.231	0.229	0.229	2,134,407	0.2287	2.08%
2008-03-03	0	0.960	0.960	0.980	0.910	0.980	152,000	144,920	0.9534	0.224	0.224	0.229	0.212	0.229	651,466	0.2225	0.00%
2008-02-29	0	0.960	0.960	1.000	0.960	0.960	10,180	9,780	0.9607	0.224	0.224	0.233	0.224	0.224	43,631	0.2242	-4.00%
2008-02-28	0	1.000	0.990	1.010	0.970	1.020	517,500	514,845	0.9949	0.233	0.231	0.236	0.226	0.238	2,217,983	0.2321	2.04%
2008-02-27	0	0.980	0.980	0.990	0.940	0.990	803,500	781,930	0.9732	0.229	0.229	0.231	0.219	0.231	3,443,767	0.2271	3.16%
2008-02-26	0	0.950	0.950	0.960	0.950	0.960	45,500	43,425	0.9544	0.222	0.222	0.224	0.222	0.224	195,011	0.2227	0.00%
2008-02-25	0	0.950	0.950	0.960	0.930	0.960	811,555	771,325	0.9504	0.222	0.222	0.224	0.217	0.224	3,478,290	0.2218	0.00%
2008-02-22	0	0.950	0.950	0.960	0.940	0.950	481,056	456,188	0.9483	0.222	0.222	0.224	0.219	0.222	2,061,786	0.2213	1.06%
2008-02-21	0	0.940	0.940	0.950	0.930	0.940	61,644	57,845	0.9384	0.219	0.219	0.222	0.217	0.219	264,204	0.2189	2.17%
2008-02-20	0	0.920	0.920	0.940	0.920	0.920	9,000	8,280	0.9200	0.215	0.215	0.219	0.215	0.215	38,574	0.2147	-2.13%
2008-02-19	0	0.940	0.940	0.960	0.930	0.940	88,500	82,660	0.9340	0.219	0.219	0.224	0.217	0.219	379,307	0.2179	1.08%
2008-02-18	0	0.930	0.930	0.950	0.920	0.980	76,000	70,940	0.9334	0.217	0.217	0.222	0.215	0.229	325,733	0.2178	0.00%
2008-02-15	0	0.930	0.930	0.940	0.920	0.950	26,500	25,145	0.9489	0.217	0.217	0.219	0.215	0.222	113,578	0.2214	1.09%
2008-02-14	0	0.920	0.920	0.950	0.910	0.920	1,029	940	0.9135	0.215	0.215	0.222	0.212	0.215	4,410	0.2131	0.00%
2008-02-13	0	0.920	0.920	0.940	0.920	0.930	145,000	133,965	0.9239	0.215	0.215	0.219	0.215	0.217	621,464	0.2156	-1.08%
2008-02-12	0	0.930	0.920	0.950	0.920	0.950	92,000	85,890	0.9336	0.217	0.215	0.222	0.215	0.222	394,308	0.2178	0.00%
2008-02-11	0	0.930	0.920	0.930	0.910	0.940	30,500	28,150	0.9230	0.217	0.215	0.217	0.212	0.219	130,722	0.2153	-1.06%
2008-02-06	0	0.940	0.920	0.940	0.900	0.940	133,000	122,230	0.9190	0.219	0.215	0.219	0.210	0.219	570,032	0.2144	0.00%
2008-02-05	0	0.940	0.940	0.950	0.910	0.970	70,000	64,750	0.9250	0.219	0.219	0.222	0.212	0.226	300,017	0.2158	-2.08%
2008-02-04	0	0.960	0.960	0.970	0.940	0.960	225,000	215,990	0.9600	0.224	0.224	0.226	0.219	0.224	964,340	0.2240	4.35%
2008-02-01	0	0.920	0.920	0.970	0.920	0.940	317,000	293,400	0.9256	0.215	0.215	0.226	0.215	0.219	1,358,649	0.2159	0.00%
2008-01-31	0	0.920	0.920	0.940	0.910	0.920	221,000	203,310	0.9200	0.215	0.215	0.219	0.212	0.215	947,197	0.2146	-2.13%
2008-01-30	0	0.940	0.920	0.940	0.920	0.940	336,000	309,820	0.9221	0.219	0.215	0.219	0.215	0.219	1,440,082	0.2151	2.17%
2008-01-29	0	0.920	0.920	0.940	0.910	0.930	540,035	496,037	0.9185	0.215	0.215	0.219	0.212	0.217	2,314,567	0.2143	0.00%
2008-01-28	0	0.920	0.920	0.950	0.920	0.940	201,000	185,980	0.9253	0.215	0.215	0.222	0.215	0.219	861,477	0.2159	-3.16%
2008-01-25	0	0.950	0.950	0.970	0.930	0.960	267,000	255,120	0.9555	0.222	0.222	0.226	0.217	0.224	1,144,351	0.2229	2.15%
2008-01-24	0	0.930	0.910	0.930	0.920	0.960	178,000	164,195	0.9224	0.217	0.212	0.217	0.215	0.224	762,900	0.2152	1.09%
2008-01-23	0	0.920	0.900	0.930	0.900	0.970	537,500	501,400	0.9328	0.215	0.210	0.217	0.210	0.226	2,303,702	0.2176	0.00%
2008-01-22	0	0.920	0.920	0.960	0.910	0.970	1,441,181	1,362,553	0.9454	0.215	0.215	0.224	0.212	0.226	6,176,841	0.2206	-8.00%
2008-01-21	0	1.000	0.990	1.000	0.990	1.020	170,000	170,300	1.0018	0.233	0.231	0.233	0.231	0.238	728,613	0.2337	-2.91%
2008-01-18	0	1.030	0.990	1.030	0.960	1.030	207,500	205,740	0.9915	0.240	0.231	0.240	0.224	0.240	889,336	0.2313	1.98%
2008-01-17	0	1.010	1.000	1.010	0.960	1.020	84,500	83,350	0.9864	0.236	0.233	0.236	0.224	0.238	362,163	0.2301	1.00%
2008-01-16	0	1.000	0.980	1.000	0.980	1.000	315,000	311,960	0.9903	0.233	0.229	0.233	0.229	0.233	1,350,077	0.2311	0.00%
2008-01-15	0	1.000	1.000	1.030	1.000	1.030	50,500	51,150	1.0129	0.233	0.233	0.240	0.233	0.240	216,441	0.2363	-2.91%
2008-01-14	0	1.030	1.030	1.050	1.010	1.030	57,500	59,005	1.0262	0.240	0.240	0.245	0.236	0.240	246,443	0.2394	0.00%
2008-01-11	0	1.030	1.030	1.040	1.020	1.040	66,000	68,030	1.0308	0.240	0.240	0.243	0.238	0.243	282,873	0.2405	-0.96%
2008-01-10	0	1.040	1.040	1.050	1.030	1.090	473,000	492,945	1.0422	0.243	0.243	0.245	0.240	0.254	2,027,258	0.2432	0.00%
2008-01-09	0	1.040	1.040	1.050	1.010	1.040	58,766	60,746	1.0337	0.243	0.243	0.245	0.236	0.243	251,869	0.2412	0.97%
2008-01-08	0	1.030	1.020	1.030	1.020	1.030	101,000	103,925	1.0290	0.240	0.238	0.240	0.238	0.240	432,882	0.2401	0.00%
2008-01-07	0	1.030	1.030	1.060	1.030	1.040	51,000	53,030	1.0398	0.240	0.240	0.247	0.240	0.243	218,584	0.2426	-0.96%
2008-01-04	0	1.040	1.030	1.050	1.030	1.040	103,500	107,605	1.0397	0.243	0.240	0.245	0.240	0.243	443,597	0.2426	0.97%
2008-01-03	0	1.030	1.030	1.050	1.000	1.080	51,011	52,856	1.0362	0.240	0.240	0.245	0.233	0.252	218,631	0.2418	0.00%
2008-01-02	0	1.030	1.030	1.050	1.010	1.040	410,536	416,725	1.0151	0.240	0.240	0.245	0.236	0.243	1,759,540	0.2368	-0.96%
2007-12-31	0	1.040	1.040	1.060	1.030	1.040	9,500	9,900	1.0421	0.243	0.243	0.247	0.240	0.243	40,717	0.2431	0.97%
2007-12-28	0	1.030	1.030	1.050	1.020	1.040	65,500	67,465	1.0300	0.240	0.240	0.245	0.238	0.243	280,730	0.2403	-1.90%
2007-12-27	0	1.050	1.040	1.050	1.030	1.050	239,047	248,031	1.0376	0.245	0.243	0.245	0.240	0.245	1,024,545	0.2421	1.94%
2007-12-24	0	1.030	1.030	1.060	1.030	1.040	101,321	105,345	1.0397	0.240	0.240	0.247	0.240	0.243	434,258	0.2426	0.00%
2007-12-21	0	1.030	1.030	1.050	1.030	1.050	61,707	64,162	1.0398	0.240	0.240	0.245	0.240	0.245	264,474	0.2426	0.00%
2007-12-20	0	1.030	1.020	1.030	1.030	1.040	343,000	353,460	1.0305	0.240	0.238	0.240	0.240	0.243	1,470,083	0.2404	0.98%
2007-12-19	0	1.020	1.020	1.040	1.010	1.050	958,507	983,747	1.0263	0.238	0.238	0.243	0.236	0.245	4,108,120	0.2395	-0.97%
2007-12-18	0	1.030	1.030	1.050	1.020	1.060	809,143	834,937	1.0319	0.240	0.240	0.245	0.238	0.247	3,467,953	0.2408	-0.96%
2007-12-17	0	1.040	1.040	1.050	1.030	1.060	386,500	403,690	1.0445	0.243	0.243	0.245	0.240	0.247	1,656,523	0.2437	-1.89%
2007-12-14	0	1.060	1.060	1.070	1.050	1.060	476,034	503,719	1.0582	0.247	0.247	0.250	0.245	0.247	2,040,262	0.2469	-0.93%
2007-12-13	0	1.070	1.070	1.080	1.070	1.090	530,012	572,392	1.0800	0.250	0.250	0.252	0.250	0.254	2,271,609	0.2520	-2.73%
2007-12-12	0	1.100	1.060	1.100	1.060	1.100	248,000	268,055	1.0809	0.257	0.247	0.257	0.247	0.257	1,062,917	0.2522	0.92%
2007-12-11	0	1.090	1.090	1.100	1.080	1.100	295,241	323,671	1.0963	0.254	0.254	0.257	0.252	0.257	1,265,390	0.2558	0.00%
2007-12-10	0	1.090	1.080	1.100	1.090	1.100	330,000	361,530	1.0955	0.254	0.252	0.257	0.254	0.257	1,414,366	0.2556	-0.91%
2007-12-07	0	1.100	1.100	1.110	1.100	1.140	514,381	580,004	1.1276	0.257	0.257	0.259	0.257	0.266	2,204,615	0.2631	-1.79%
2007-12-06	0	1.120	1.100	1.120	1.090	1.120	155,310	172,395	1.1100	0.261	0.257	0.261	0.254	0.261	665,652	0.2590	1.82%
2007-12-05	0	1.100	1.100	1.110	1.090	1.100	86,768	95,345	1.0988	0.257	0.257	0.259	0.254	0.257	371,884	0.2564	0.00%
2007-12-04	0	1.100	1.090	1.100	1.090	1.100	346,061	380,054	1.0982	0.257	0.254	0.257	0.254	0.257	1,483,203	0.2562	0.92%
2007-12-03	0	1.090	1.090	1.100	1.070	1.130	694,090	766,983	1.1050	0.254	0.254	0.257	0.250	0.264	2,974,840	0.2578	0.00%
2007-11-30	0	1.090	1.070	1.090	1.070	1.100	312,500	340,030	1.0881	0.254	0.250	0.254	0.250	0.257	1,339,362	0.2539	0.00%
2007-11-29	0	1.090	1.090	1.100	1.070	1.100	178,833	193,095	1.0798	0.254	0.254	0.257	0.250	0.257	766,471	0.2519	0.00%
2007-11-28	0	1.090	1.080	1.100	1.070	1.100	226,542	245,553	1.0839	0.254	0.252	0.257	0.250	0.257	970,949	0.2529	0.93%
2007-11-27	0	1.080	1.050	1.100	1.080	1.100	29,500	31,980	1.0841	0.252	0.245	0.257	0.252	0.257	126,436	0.2529	-1.82%
2007-11-26	0	1.100	1.100	1.110	1.080	1.110	1,134,500	1,243,085	1.0957	0.257	0.257	0.259	0.252	0.259	4,862,419	0.2557	0.00%
2007-11-23	0	1.100	1.080	1.100	1.070	1.100	320,063	349,451	1.0918	0.257	0.252	0.257	0.250	0.257	1,371,776	0.2547	1.85%
2007-11-22	0	1.080	1.080	1.100	1.080	1.120	711,500	782,620	1.1000	0.252	0.252	0.257	0.252	0.261	3,049,459	0.2566	-2.70%
2007-11-21	0	1.110	1.100	1.110	1.110	1.130	647,000	721,210	1.1147	0.259	0.257	0.259	0.259	0.264	2,773,015	0.2601	-1.77%
2007-11-20	0	1.130	1.130	1.140	1.110	1.140	253,507	284,983	1.1242	0.264	0.264	0.266	0.259	0.266	1,086,520	0.2623	-0.88%
2007-11-19	0	1.140	1.140	1.150	1.140	1.170	160,000	183,985	1.1499	0.266	0.266	0.268	0.266	0.273	685,753	0.2683	-1.72%
2007-11-16	0	1.160	1.150	1.170	1.150	1.170	975,311	1,124,162	1.1526	0.271	0.268	0.273	0.268	0.273	4,180,142	0.2689	-1.69%
2007-11-15	0	1.180	1.170	1.180	1.160	1.190	765,044	905,248	1.1833	0.275	0.273	0.275	0.271	0.278	3,278,946	0.2761	-2.48%
2007-11-14	0	1.210	1.190	1.210	1.120	1.240	4,480,603	5,286,272	1.1798	0.282	0.278	0.282	0.261	0.289	19,203,674	0.2753	6.14%
2007-11-13	0	1.140	1.140	1.160	1.140	1.180	516,732	595,605	1.1526	0.266	0.266	0.271	0.266	0.275	2,214,691	0.2689	0.00%
2007-11-12	0	1.140	1.140	1.160	1.140	1.170	496,776	577,544	1.1626	0.266	0.266	0.271	0.266	0.273	2,129,161	0.2713	-3.39%
2007-11-09	0	1.180	1.170	1.180	1.170	1.190	710,500	841,975	1.1850	0.275	0.273	0.275	0.273	0.278	3,045,173	0.2765	1.72%
2007-11-08	0	1.160	1.160	1.170	1.130	1.180	1,320,500	1,547,535	1.1719	0.271	0.271	0.273	0.264	0.275	5,659,607	0.2734	0.00%
2007-11-07	0	1.160	1.160	1.170	1.160	1.190	527,270	618,682	1.1734	0.271	0.271	0.273	0.271	0.278	2,259,857	0.2738	-0.85%
2007-11-06	0	1.170	1.160	1.180	1.140	1.170	348,714	401,590	1.1516	0.273	0.271	0.275	0.266	0.273	1,494,573	0.2687	1.74%
2007-11-05	0	1.150	1.150	1.170	1.150	1.170	692,604	803,396	1.1600	0.268	0.268	0.273	0.268	0.273	2,968,471	0.2706	-2.54%
2007-11-02	0	1.180	1.160	1.190	1.150	1.180	553,604	643,839	1.1630	0.275	0.271	0.278	0.268	0.275	2,372,723	0.2714	-0.84%
2007-11-01	0	1.190	1.180	1.190	1.160	1.190	958,784	1,130,562	1.1792	0.278	0.275	0.278	0.271	0.278	4,109,308	0.2751	0.85%
2007-10-31	0	1.180	1.180	1.190	1.150	1.180	640,254	751,252	1.1734	0.275	0.275	0.278	0.268	0.275	2,744,101	0.2738	0.85%
2007-10-30	0	1.170	1.170	1.180	1.150	1.170	583,089	680,745	1.1675	0.273	0.273	0.275	0.268	0.273	2,499,095	0.2724	-0.85%
2007-10-29	0	1.180	1.160	1.180	1.160	1.190	836,000	982,550	1.1753	0.275	0.271	0.275	0.271	0.278	3,583,061	0.2742	1.72%
2007-10-26	0	1.160	1.160	1.180	1.150	1.180	730,202	849,740	1.1637	0.271	0.271	0.275	0.268	0.275	3,129,615	0.2715	0.00%
2007-10-25	0	1.160	1.160	1.170	1.150	1.170	249,524	289,541	1.1604	0.271	0.271	0.273	0.268	0.273	1,069,449	0.2707	-1.69%
2007-10-24	0	1.180	1.180	1.190	1.170	1.200	897,999	1,061,304	1.1819	0.275	0.275	0.278	0.273	0.280	3,848,786	0.2758	0.85%
2007-10-23	0	1.170	1.170	1.180	1.110	1.180	1,065,635	1,242,574	1.1660	0.273	0.273	0.275	0.259	0.275	4,567,266	0.2721	1.30%
2007-10-22	0	1.200	1.190	1.200	1.160	1.210	991,603	1,180,779	1.1908	0.269	0.267	0.269	0.261	0.272	4,415,552	0.2674	-0.83%
2007-10-18	0	1.210	1.200	1.210	1.170	1.230	1,236,072	1,493,930	1.2086	0.272	0.269	0.272	0.263	0.276	5,504,158	0.2714	2.54%
2007-10-17	0	1.180	1.170	1.180	1.160	1.180	459,662	535,466	1.1649	0.265	0.263	0.265	0.261	0.265	2,046,849	0.2616	0.85%
2007-10-16	0	1.170	1.170	1.180	1.170	1.200	524,325	618,084	1.1788	0.263	0.263	0.265	0.263	0.269	2,334,789	0.2647	-0.85%
2007-10-15	0	1.180	1.180	1.190	1.180	1.220	1,690,571	2,042,422	1.2081	0.265	0.265	0.267	0.265	0.274	7,528,016	0.2713	-0.84%
2007-10-12	0	1.190	1.190	1.200	1.150	1.220	2,596,071	3,099,663	1.1940	0.267	0.267	0.269	0.258	0.274	11,560,156	0.2681	1.71%
2007-10-11	0	1.170	1.170	1.180	1.170	1.190	1,075,164	1,265,567	1.1771	0.263	0.263	0.265	0.263	0.267	4,787,644	0.2643	-0.85%
2007-10-10	0	1.180	1.170	1.180	1.160	1.200	1,710,000	2,014,915	1.1783	0.265	0.263	0.265	0.261	0.269	7,614,532	0.2646	0.00%
2007-10-09	0	1.180	1.170	1.180	1.140	1.190	1,282,968	1,491,677	1.1627	0.265	0.263	0.265	0.256	0.267	5,712,983	0.2611	2.61%
2007-10-08	0	1.150	1.140	1.150	1.140	1.160	369,026	421,804	1.1430	0.258	0.256	0.258	0.256	0.261	1,643,252	0.2567	-0.86%
2007-10-05	0	1.160	1.150	1.170	1.130	1.170	875,092	1,004,110	1.1474	0.261	0.258	0.263	0.254	0.263	3,896,735	0.2577	1.75%
2007-10-04	0	1.140	1.130	1.140	1.140	1.150	214,500	244,650	1.1406	0.256	0.254	0.256	0.256	0.258	955,156	0.2561	-0.87%
2007-10-03	0	1.150	1.140	1.150	1.140	1.150	1,720,981	1,976,960	1.1487	0.258	0.256	0.258	0.256	0.258	7,663,430	0.2580	-1.71%
2007-10-02	0	1.170	1.160	1.170	1.130	1.190	367,589	424,738	1.1555	0.263	0.261	0.263	0.254	0.267	1,636,853	0.2595	2.63%
2007-09-28	0	1.140	1.130	1.170	1.130	1.180	999,745	1,141,985	1.1423	0.256	0.254	0.263	0.254	0.265	4,451,807	0.2565	-1.72%
2007-09-27	0	1.160	1.150	1.160	1.150	1.170	802,986	929,754	1.1579	0.261	0.258	0.261	0.258	0.263	3,575,651	0.2600	0.00%
2007-09-25	0	1.160	1.160	1.170	1.160	1.170	811,516	944,983	1.1645	0.261	0.261	0.263	0.261	0.263	3,613,634	0.2615	-2.52%
2007-09-24	0	1.190	1.180	1.190	1.180	1.200	1,410,077	1,675,095	1.1879	0.267	0.265	0.267	0.265	0.269	6,278,992	0.2668	-0.83%
2007-09-21	0	1.200	1.190	1.210	1.160	1.240	1,848,219	2,228,401	1.2057	0.269	0.267	0.272	0.261	0.278	8,230,014	0.2708	-3.23%
2007-09-20	0	1.240	1.240	1.250	1.150	1.270	7,027,577	8,557,210	1.2177	0.278	0.278	0.281	0.258	0.285	31,293,399	0.2735	6.90%
2007-09-19	0	1.160	1.150	1.160	1.150	1.170	1,023,429	1,181,987	1.1549	0.261	0.258	0.261	0.258	0.263	4,557,271	0.2594	0.00%
2007-09-18	0	1.160	1.150	1.160	1.110	1.160	1,249,556	1,430,912	1.1451	0.261	0.258	0.261	0.249	0.261	5,564,202	0.2572	3.57%
2007-09-17	0	1.120	1.120	1.130	1.110	1.130	229,000	255,640	1.1163	0.252	0.252	0.254	0.249	0.254	1,019,724	0.2507	-1.75%
2007-09-14	0	1.140	1.130	1.140	1.120	1.140	770,000	871,405	1.1317	0.256	0.254	0.256	0.252	0.256	3,428,766	0.2541	0.88%
2007-09-13	0	1.130	1.130	1.140	1.110	1.140	544,509	611,338	1.1227	0.254	0.254	0.256	0.249	0.256	2,424,668	0.2521	0.00%
2007-09-12	0	1.130	1.130	1.150	1.080	1.140	4,116,956	4,619,775	1.1221	0.254	0.254	0.258	0.243	0.256	18,332,570	0.2520	-0.88%
2007-09-11	0	1.140	1.130	1.160	1.140	1.180	988,500	1,145,005	1.1583	0.256	0.254	0.261	0.256	0.265	4,401,734	0.2601	-1.72%
2007-09-10	0	1.160	1.160	1.170	1.150	1.190	1,262,500	1,481,205	1.1732	0.261	0.261	0.263	0.258	0.267	5,621,840	0.2635	-1.69%
2007-09-07	0	1.180	1.170	1.180	1.140	1.180	1,768,174	2,061,141	1.1657	0.265	0.263	0.265	0.256	0.265	7,873,578	0.2618	3.51%
2007-09-06	0	1.140	1.130	1.140	1.100	1.140	921,000	1,031,505	1.1200	0.256	0.254	0.256	0.247	0.256	4,101,160	0.2515	1.79%
2007-09-05	0	1.120	1.110	1.120	1.110	1.120	497,000	553,435	1.1136	0.252	0.249	0.252	0.249	0.252	2,213,113	0.2501	0.00%
2007-09-04	0	1.120	1.120	1.130	1.120	1.130	335,000	377,300	1.1263	0.252	0.252	0.254	0.252	0.254	1,491,736	0.2529	0.00%
2007-09-03	0	1.120	1.120	1.130	1.090	1.130	154,705	171,942	1.1114	0.252	0.252	0.254	0.245	0.254	688,893	0.2496	0.90%
2007-08-31	0	1.110	1.110	1.120	1.100	1.140	647,714	728,632	1.1249	0.249	0.249	0.252	0.247	0.256	2,884,233	0.2526	-0.89%
2007-08-30	0	1.120	1.110	1.120	1.090	1.120	464,170	513,058	1.1053	0.252	0.249	0.252	0.245	0.252	2,066,923	0.2482	2.75%
2007-08-29	0	1.090	1.090	1.100	1.070	1.100	273,515	296,011	1.0822	0.245	0.245	0.247	0.240	0.247	1,217,947	0.2430	-0.91%
2007-08-28	0	1.100	1.090	1.100	1.070	1.120	388,055	423,881	1.0923	0.247	0.245	0.247	0.240	0.252	1,727,987	0.2453	-0.90%
2007-08-27	0	1.110	1.110	1.120	1.020	1.120	559,031	604,763	1.0818	0.249	0.249	0.252	0.229	0.252	2,489,333	0.2429	0.91%
2007-08-24	0	1.100	1.100	1.110	1.090	1.110	414,009	454,975	1.0989	0.247	0.247	0.249	0.245	0.249	1,843,558	0.2468	0.00%
2007-08-23	0	1.100	1.090	1.120	1.090	1.120	699,650	774,354	1.1068	0.247	0.245	0.252	0.245	0.252	3,115,502	0.2485	-3.51%
2007-08-22	0	1.140	1.120	1.140	1.090	1.260	697,500	778,265	1.1158	0.256	0.252	0.256	0.245	0.283	3,105,928	0.2506	8.57%
2007-08-21	0	1.050	1.040	1.060	1.030	1.070	907,500	958,820	1.0566	0.236	0.234	0.238	0.231	0.240	4,041,046	0.2373	1.94%
2007-08-20	0	1.030	1.030	1.050	1.020	1.050	631,667	656,442	1.0392	0.231	0.231	0.236	0.229	0.236	2,812,777	0.2334	0.98%
2007-08-17	0	1.020	1.000	1.020	0.980	1.040	2,261,500	2,285,660	1.0107	0.229	0.225	0.229	0.220	0.234	10,070,330	0.2270	-3.77%
2007-08-16	0	1.060	1.040	1.070	1.040	1.070	1,029,066	1,087,821	1.0571	0.238	0.234	0.240	0.234	0.240	4,582,372	0.2374	-1.85%
2007-08-15	0	1.080	1.080	1.090	1.070	1.090	409,500	441,880	1.0791	0.243	0.243	0.245	0.240	0.245	1,823,480	0.2423	-0.92%
2007-08-14	0	1.090	1.070	1.090	1.070	1.090	180,000	194,250	1.0792	0.245	0.240	0.245	0.240	0.245	801,530	0.2423	0.93%
2007-08-13	0	1.080	1.080	1.090	1.070	1.090	745,000	804,430	1.0798	0.243	0.243	0.245	0.240	0.245	3,317,442	0.2425	-0.92%
2007-08-10	0	1.090	1.080	1.090	1.060	1.090	448,500	482,510	1.0758	0.245	0.243	0.245	0.238	0.245	1,997,145	0.2416	0.00%
2007-08-09	0	1.090	1.090	1.130	1.090	1.130	301,643	337,118	1.1176	0.245	0.245	0.254	0.245	0.254	1,343,199	0.2510	-1.80%
2007-08-08	0	1.110	1.090	1.110	1.070	1.110	1,071,000	1,163,250	1.0861	0.249	0.245	0.249	0.240	0.249	4,769,102	0.2439	2.78%
2007-08-07	0	1.080	1.070	1.080	1.070	1.100	704,500	761,510	1.0809	0.243	0.240	0.243	0.240	0.247	3,137,098	0.2427	-0.92%
2007-08-06	0	1.090	1.090	1.100	1.060	1.100	1,011,516	1,112,297	1.0996	0.245	0.245	0.247	0.238	0.247	4,504,223	0.2469	-2.68%
2007-08-03	0	1.120	1.100	1.120	1.090	1.120	396,642	440,937	1.1117	0.252	0.247	0.252	0.245	0.252	1,766,224	0.2496	2.75%
2007-08-02	0	1.090	1.090	1.110	1.090	1.120	1,916,500	2,112,315	1.1022	0.245	0.245	0.249	0.245	0.252	8,534,065	0.2475	-2.68%
2007-08-01	0	1.120	1.110	1.120	1.110	1.150	1,290,479	1,450,362	1.1239	0.252	0.249	0.252	0.249	0.258	5,746,429	0.2524	-1.75%
2007-07-31	0	1.140	1.140	1.150	1.130	1.150	464,629	531,787	1.1445	0.256	0.256	0.258	0.254	0.258	2,068,966	0.2570	0.88%
2007-07-30	0	1.130	1.120	1.130	1.110	1.130	480,071	535,755	1.1160	0.254	0.252	0.254	0.249	0.254	2,137,729	0.2506	0.89%
2007-07-27	0	1.120	1.120	1.130	1.110	1.130	1,271,000	1,426,680	1.1225	0.252	0.252	0.254	0.249	0.254	5,659,690	0.2521	-3.45%
2007-07-26	0	1.160	1.160	1.170	1.140	1.160	847,117	977,090	1.1534	0.261	0.261	0.263	0.256	0.261	3,772,164	0.2590	0.87%
2007-07-25	0	1.150	1.150	1.170	1.140	1.160	498,250	574,263	1.1526	0.258	0.258	0.263	0.256	0.261	2,218,679	0.2588	0.00%
2007-07-24	0	1.150	1.150	1.170	1.130	1.180	967,731	1,114,767	1.1519	0.258	0.258	0.263	0.254	0.265	4,309,251	0.2587	0.88%
2007-07-23	0	1.140	1.140	1.150	1.140	1.180	183,046	209,786	1.1461	0.256	0.256	0.258	0.256	0.265	815,093	0.2574	-0.87%
2007-07-20	0	1.150	1.150	1.160	1.150	1.200	964,196	1,119,706	1.1613	0.258	0.258	0.261	0.258	0.269	4,293,510	0.2608	-1.71%
2007-07-19	0	1.170	1.150	1.170	1.120	1.170	1,451,000	1,670,615	1.1514	0.263	0.258	0.263	0.252	0.263	6,461,220	0.2586	4.46%
2007-07-18	0	1.120	1.120	1.140	1.120	1.150	435,888	496,602	1.1393	0.252	0.252	0.256	0.252	0.258	1,940,984	0.2559	-1.75%
2007-07-17	0	1.140	1.120	1.140	1.120	1.150	882,500	1,003,530	1.1371	0.256	0.252	0.256	0.252	0.258	3,929,722	0.2554	0.88%
2007-07-16	0	1.130	1.120	1.130	1.100	1.130	369,507	415,023	1.1232	0.254	0.252	0.254	0.247	0.254	1,645,394	0.2522	2.73%
2007-07-13	0	1.100	1.090	1.110	1.100	1.130	1,273,105	1,416,949	1.1130	0.247	0.245	0.249	0.247	0.254	5,669,064	0.2499	-1.79%
2007-07-12	0	1.120	1.120	1.130	1.110	1.150	757,500	857,110	1.1315	0.252	0.252	0.254	0.249	0.258	3,373,104	0.2541	-0.88%
2007-07-11	0	1.130	1.130	1.150	1.120	1.150	204,241	229,950	1.1259	0.254	0.254	0.258	0.252	0.258	909,474	0.2528	0.00%
2007-07-10	0	1.130	1.130	1.150	1.130	1.130	253,568	286,530	1.1300	0.254	0.254	0.258	0.254	0.254	1,129,124	0.2538	0.00%
2007-07-09	0	1.130	1.130	1.140	1.110	1.150	592,685	673,538	1.1364	0.254	0.254	0.256	0.249	0.258	2,639,192	0.2552	-0.88%
2007-07-06	0	1.140	1.130	1.140	1.110	1.150	323,142	364,870	1.1291	0.256	0.254	0.256	0.249	0.258	1,438,933	0.2536	0.88%
2007-07-05	0	1.130	1.130	1.150	1.130	1.150	266,727	304,859	1.1430	0.254	0.254	0.258	0.254	0.258	1,187,720	0.2567	0.00%
2007-07-04	0	1.130	1.130	1.150	1.130	1.160	652,058	746,984	1.1456	0.254	0.254	0.258	0.254	0.261	2,903,577	0.2573	0.00%
2007-07-03	0	1.130	1.130	1.150	1.100	1.160	1,624,055	1,811,930	1.1157	0.254	0.254	0.258	0.247	0.261	7,231,824	0.2505	0.00%
2007-06-29	0	1.130	1.120	1.130	1.120	1.180	465,150	528,127	1.1354	0.254	0.252	0.254	0.252	0.265	2,071,286	0.2550	0.00%
2007-06-28	0	1.130	1.130	1.140	1.120	1.140	481,539	546,453	1.1348	0.254	0.254	0.256	0.252	0.256	2,144,266	0.2548	-0.88%
2007-06-27	0	1.140	1.140	1.150	1.140	1.160	269,632	309,236	1.1469	0.256	0.256	0.258	0.256	0.261	1,200,656	0.2576	-0.87%
2007-06-26	0	1.150	1.150	1.160	1.140	1.180	606,941	695,138	1.1453	0.258	0.258	0.261	0.256	0.265	2,702,674	0.2572	0.00%
2007-06-25	0	1.150	1.150	1.160	1.150	1.180	562,516	653,418	1.1616	0.258	0.258	0.261	0.258	0.265	2,504,852	0.2609	-2.54%
2007-06-22	0	1.180	1.170	1.180	1.150	1.180	1,254,500	1,448,305	1.1545	0.265	0.263	0.265	0.258	0.265	5,586,217	0.2593	1.72%
2007-06-21	0	1.160	1.140	1.160	1.140	1.180	798,078	923,526	1.1572	0.261	0.256	0.261	0.256	0.265	3,553,796	0.2599	0.87%
2007-06-20	0	1.150	1.140	1.150	1.150	1.200	1,465,500	1,720,730	1.1742	0.258	0.256	0.258	0.258	0.269	6,525,788	0.2637	-4.96%
2007-06-18	0	1.210	1.200	1.210	1.170	1.210	855,604	1,023,451	1.1962	0.272	0.269	0.272	0.263	0.272	3,809,956	0.2686	0.00%
2007-06-15	0	1.210	1.210	1.220	1.200	1.250	1,037,500	1,271,550	1.2256	0.272	0.272	0.274	0.269	0.281	4,619,928	0.2752	-2.42%
2007-06-14	0	1.240	1.210	1.240	1.210	1.250	2,312,500	2,832,880	1.2250	0.278	0.272	0.278	0.272	0.281	10,297,431	0.2751	2.48%
2007-06-13	0	1.210	1.210	1.220	1.200	1.240	913,084	1,108,366	1.2139	0.272	0.272	0.274	0.269	0.278	4,065,911	0.2726	-2.42%
2007-06-12	0	1.240	1.220	1.240	1.210	1.240	2,024,500	2,492,530	1.2312	0.278	0.274	0.278	0.272	0.278	9,014,983	0.2765	1.64%
2007-06-11	0	1.220	1.210	1.220	1.200	1.240	2,110,000	2,554,560	1.2107	0.274	0.272	0.274	0.269	0.278	9,395,710	0.2719	1.67%
2007-06-08	0	1.200	1.190	1.200	1.150	1.200	2,135,126	2,495,606	1.1688	0.269	0.267	0.269	0.258	0.269	9,507,594	0.2625	1.69%
2007-06-07	0	1.180	1.180	1.190	1.180	1.210	819,628	972,478	1.1865	0.265	0.265	0.267	0.265	0.272	3,649,757	0.2665	-1.67%
2007-06-06	0	1.200	1.190	1.200	1.170	1.210	1,076,071	1,283,092	1.1924	0.269	0.267	0.269	0.263	0.272	4,791,683	0.2678	-0.83%
2007-06-05	0	1.210	1.210	1.220	1.170	1.250	2,722,163	3,301,409	1.2128	0.272	0.272	0.274	0.263	0.281	12,121,636	0.2724	-3.20%
2007-06-04	0	1.250	1.240	1.250	1.150	1.280	6,875,023	8,307,092	1.2083	0.281	0.278	0.281	0.258	0.287	30,614,085	0.2713	8.70%
2007-06-01	0	1.150	1.150	1.160	1.130	1.180	2,043,000	2,355,050	1.1527	0.258	0.258	0.261	0.254	0.265	9,097,362	0.2589	0.88%
2007-05-31	0	1.140	1.140	1.160	1.080	1.150	2,763,000	3,129,310	1.1326	0.256	0.256	0.261	0.243	0.258	12,303,481	0.2543	-0.87%
2007-05-30	0	1.150	1.140	1.150	1.110	1.170	5,057,048	5,801,542	1.1472	0.258	0.256	0.258	0.249	0.263	22,518,746	0.2576	1.77%
2007-05-29	0	1.130	1.120	1.140	1.060	1.140	3,834,965	4,233,161	1.1038	0.254	0.252	0.256	0.238	0.256	17,076,880	0.2479	6.60%
2007-05-28	0	1.060	1.050	1.060	1.020	1.090	1,403,000	1,501,640	1.0703	0.238	0.236	0.238	0.229	0.245	6,247,479	0.2404	1.92%
2007-05-25	0	1.040	1.040	1.050	1.040	1.050	336,726	351,286	1.0432	0.234	0.234	0.236	0.234	0.236	1,499,422	0.2343	-0.95%
2007-05-23	0	1.050	1.040	1.050	1.030	1.050	499,500	521,105	1.0433	0.236	0.234	0.236	0.231	0.236	2,224,245	0.2343	1.94%
2007-05-22	0	1.030	1.030	1.040	1.030	1.040	1,056,103	1,089,833	1.0319	0.231	0.231	0.234	0.231	0.234	4,702,766	0.2317	-0.96%
2007-05-21	0	1.040	1.030	1.040	1.030	1.060	1,307,055	1,361,295	1.0415	0.234	0.231	0.234	0.231	0.238	5,820,241	0.2339	-0.95%
2007-05-18	0	1.050	1.050	1.060	1.040	1.050	407,625	425,775	1.0445	0.236	0.236	0.238	0.234	0.236	1,815,131	0.2346	0.96%
2007-05-17	0	1.040	1.040	1.050	1.040	1.060	776,064	814,215	1.0492	0.234	0.234	0.236	0.234	0.238	3,455,769	0.2356	0.00%
2007-05-16	0	1.040	1.040	1.050	1.040	1.060	597,072	623,932	1.0450	0.234	0.234	0.236	0.234	0.238	2,658,728	0.2347	-1.89%
2007-05-15	0	1.060	1.050	1.060	1.040	1.070	1,070,061	1,131,167	1.0571	0.238	0.236	0.238	0.234	0.240	4,764,921	0.2374	0.95%
2007-05-14	0	1.050	1.050	1.070	1.040	1.070	1,735,328	1,834,085	1.0569	0.236	0.236	0.240	0.234	0.240	7,727,317	0.2374	-0.94%
2007-05-11	0	1.060	1.050	1.070	1.040	1.080	1,237,000	1,308,905	1.0581	0.238	0.236	0.240	0.234	0.243	5,508,290	0.2376	-4.50%
2007-05-10	0	1.110	1.100	1.110	1.100	1.130	858,542	954,260	1.1115	0.249	0.247	0.249	0.247	0.254	3,823,039	0.2496	0.00%
2007-05-09	0	1.110	1.110	1.120	1.100	1.150	1,077,554	1,205,729	1.1189	0.249	0.249	0.252	0.247	0.258	4,798,286	0.2513	1.83%
2007-05-08	0	1.090	1.080	1.090	1.070	1.100	925,713	1,009,572	1.0906	0.245	0.243	0.245	0.240	0.247	4,122,147	0.2449	0.93%
2007-05-07	0	1.080	1.080	1.090	1.060	1.090	618,571	668,858	1.0813	0.243	0.243	0.245	0.238	0.245	2,754,461	0.2428	0.93%
2007-05-04	0	1.070	1.070	1.080	1.060	1.100	581,000	626,730	1.0787	0.240	0.240	0.243	0.238	0.247	2,587,160	0.2422	-2.73%
2007-05-03	0	1.100	1.090	1.100	1.050	1.100	1,340,500	1,442,255	1.0759	0.247	0.245	0.247	0.236	0.247	5,969,170	0.2416	4.76%
2007-05-02	0	1.050	1.050	1.060	1.050	1.070	447,500	472,375	1.0556	0.236	0.236	0.238	0.236	0.240	1,992,692	0.2371	0.00%
2007-04-30	0	1.050	1.040	1.050	1.040	1.060	229,114	241,774	1.0553	0.236	0.234	0.236	0.234	0.238	1,020,232	0.2370	0.96%
2007-04-27	0	1.040	1.040	1.060	1.030	1.060	600,509	626,950	1.0440	0.234	0.234	0.238	0.231	0.238	2,674,032	0.2345	-1.89%
2007-04-26	0	1.060	1.040	1.060	1.030	1.070	399,324	420,862	1.0539	0.238	0.234	0.238	0.231	0.240	1,778,167	0.2367	0.95%
2007-04-25	0	1.050	1.060	1.070	1.030	1.060	313,990	327,976	1.0445	0.236	0.238	0.240	0.231	0.238	1,398,180	0.2346	-0.94%
2007-04-24	0	1.060	1.040	1.060	1.030	1.060	342,022	357,272	1.0446	0.238	0.234	0.238	0.231	0.238	1,523,004	0.2346	0.95%
2007-04-23	0	1.050	1.040	1.050	1.020	1.050	164,000	169,030	1.0307	0.236	0.234	0.236	0.229	0.236	730,283	0.2315	1.94%
2007-04-20	0	1.030	1.050	1.060	1.030	1.070	275,036	287,336	1.0447	0.231	0.236	0.238	0.231	0.240	1,224,720	0.2346	-3.74%
2007-04-19	0	1.070	1.060	1.070	1.030	1.070	360,000	376,665	1.0463	0.240	0.238	0.240	0.231	0.240	1,603,059	0.2350	2.88%
2007-04-18	0	1.040	1.040	1.050	1.040	1.060	122,014	128,989	1.0572	0.234	0.234	0.236	0.234	0.238	543,321	0.2374	-1.89%
2007-04-17	0	1.060	1.060	1.070	1.040	1.080	212,500	223,890	1.0536	0.238	0.238	0.240	0.234	0.243	946,250	0.2366	-1.85%
2007-04-16	0	1.080	1.060	1.080	1.040	1.080	75,977	79,647	1.0483	0.243	0.238	0.243	0.234	0.243	338,321	0.2354	2.86%
2007-04-13	0	1.050	1.050	1.070	1.050	1.070	523,606	551,942	1.0541	0.236	0.236	0.240	0.236	0.240	2,331,588	0.2367	-0.94%
2007-04-12	0	1.060	1.060	1.070	1.030	1.060	405,000	425,575	1.0508	0.238	0.238	0.240	0.231	0.238	1,803,442	0.2360	0.00%
2007-04-11	0	1.060	1.050	1.070	1.050	1.070	248,500	263,235	1.0593	0.238	0.236	0.240	0.236	0.240	1,106,556	0.2379	0.00%
2007-04-10	0	1.060	1.050	1.060	1.050	1.080	226,000	240,115	1.0625	0.238	0.236	0.238	0.236	0.243	1,006,365	0.2386	-0.93%
2007-04-04	0	1.070	1.060	1.070	1.060	1.080	161,500	172,290	1.0668	0.240	0.238	0.240	0.238	0.243	719,150	0.2396	0.00%
2007-04-03	0	1.070	1.060	1.070	1.040	1.080	298,500	320,030	1.0721	0.240	0.238	0.240	0.234	0.243	1,329,203	0.2408	0.00%
2007-04-02	0	1.070	1.060	1.070	1.020	1.080	657,085	691,065	1.0517	0.240	0.238	0.240	0.229	0.243	2,925,962	0.2362	-0.93%
2007-03-30	0	1.080	1.060	1.080	1.070	1.080	70,000	74,905	1.0701	0.243	0.238	0.243	0.240	0.243	311,706	0.2403	0.93%
2007-03-29	0	1.070	1.070	1.080	1.060	1.080	166,541	179,101	1.0754	0.240	0.240	0.243	0.238	0.243	741,598	0.2415	-0.93%
2007-03-28	0	1.080	1.070	1.080	1.070	1.100	286,500	308,525	1.0769	0.243	0.240	0.243	0.240	0.247	1,275,768	0.2418	-0.92%
2007-03-27	0	1.090	1.080	1.100	1.060	1.090	390,000	421,800	1.0815	0.245	0.243	0.247	0.238	0.245	1,736,648	0.2429	0.93%
2007-03-26	0	1.080	1.070	1.080	1.040	1.090	545,000	589,520	1.0817	0.243	0.240	0.243	0.234	0.245	2,426,854	0.2429	1.89%
2007-03-23	0	1.060	1.050	1.060	1.030	1.060	368,764	388,011	1.0522	0.238	0.236	0.238	0.231	0.238	1,642,085	0.2363	-1.85%
2007-03-22	0	1.080	1.070	1.080	1.050	1.150	806,000	868,730	1.0778	0.243	0.240	0.243	0.236	0.258	3,589,072	0.2420	0.00%
2007-03-21	0	1.080	1.060	1.080	1.030	1.090	530,420	565,600	1.0663	0.243	0.238	0.243	0.231	0.245	2,361,930	0.2395	4.85%
2007-03-20	0	1.030	1.030	1.050	1.030	1.040	269,110	278,180	1.0337	0.231	0.231	0.236	0.231	0.234	1,198,331	0.2321	0.00%
2007-03-19	0	1.030	1.030	1.040	1.020	1.040	357,000	367,405	1.0291	0.231	0.231	0.234	0.229	0.234	1,589,701	0.2311	0.98%
2007-03-16	0	1.020	1.020	1.040	1.000	1.040	426,500	436,515	1.0235	0.229	0.229	0.234	0.225	0.234	1,899,180	0.2298	0.00%
2007-03-15	0	1.020	1.010	1.020	1.010	1.030	522,718	532,631	1.0190	0.229	0.227	0.229	0.227	0.231	2,327,633	0.2288	2.00%
2007-03-14	0	1.000	1.000	1.010	0.990	1.010	196,500	196,480	0.9999	0.225	0.225	0.227	0.222	0.227	875,003	0.2245	-2.91%
2007-03-13	0	1.030	1.020	1.030	1.010	1.030	130,000	132,460	1.0189	0.231	0.229	0.231	0.227	0.231	578,883	0.2288	0.00%
2007-03-12	0	1.030	1.010	1.030	0.970	1.040	281,961	286,602	1.0165	0.231	0.227	0.231	0.218	0.234	1,255,556	0.2283	0.98%
2007-03-09	0	1.020	1.000	1.020	1.000	1.030	145,000	146,690	1.0117	0.229	0.225	0.229	0.225	0.231	645,677	0.2272	0.00%
2007-03-08	0	1.020	1.000	1.020	1.020	1.030	75,000	76,590	1.0212	0.229	0.225	0.229	0.229	0.231	333,971	0.2293	0.00%
2007-03-07	0	1.020	1.010	1.020	1.000	1.040	582,164	588,196	1.0104	0.229	0.227	0.229	0.225	0.234	2,592,343	0.2269	0.00%
2007-03-06	0	1.020	1.010	1.020	0.960	1.020	317,557	320,510	1.0093	0.229	0.227	0.229	0.216	0.229	1,414,063	0.2267	5.15%
2007-03-05	0	0.970	0.950	0.970	0.970	1.030	1,200,000	1,201,095	1.0009	0.218	0.213	0.218	0.218	0.231	5,343,532	0.2248	-7.62%
2007-03-02	0	1.050	1.030	1.050	1.020	1.050	466,128	482,909	1.0360	0.236	0.231	0.236	0.229	0.236	2,075,641	0.2327	-0.94%
2007-03-01	0	1.060	1.050	1.060	1.040	1.060	403,000	423,880	1.0518	0.238	0.236	0.238	0.234	0.238	1,794,536	0.2362	0.00%
2007-02-28	0	1.060	1.030	1.070	1.020	1.070	803,047	828,022	1.0311	0.238	0.231	0.240	0.229	0.240	3,575,922	0.2316	0.00%
2007-02-27	0	1.060	1.060	1.070	1.060	1.090	435,526	467,637	1.0737	0.238	0.238	0.240	0.238	0.245	1,939,372	0.2411	-0.93%
2007-02-26	0	1.070	1.070	1.080	1.060	1.080	324,500	348,395	1.0736	0.240	0.240	0.243	0.238	0.243	1,444,980	0.2411	-1.83%
2007-02-23	0	1.090	1.080	1.090	1.070	1.100	236,514	257,940	1.0906	0.245	0.243	0.245	0.240	0.247	1,053,183	0.2449	0.00%
2007-02-22	0	1.090	1.080	1.090	1.080	1.090	419,500	455,810	1.0866	0.245	0.243	0.245	0.243	0.245	1,868,010	0.2440	0.93%
2007-02-21	0	1.080	1.080	1.090	1.060	1.080	163,500	174,950	1.0700	0.243	0.243	0.245	0.238	0.243	728,056	0.2403	-0.92%
2007-02-16	0	1.090	1.080	1.090	1.060	1.090	455,000	488,735	1.0741	0.245	0.243	0.245	0.238	0.245	2,026,089	0.2412	1.87%
2007-02-15	0	1.070	1.070	1.090	1.060	1.080	801,017	857,558	1.0706	0.240	0.240	0.245	0.238	0.243	3,566,883	0.2404	0.00%
2007-02-14	0	1.070	1.070	1.080	1.050	1.100	1,032,000	1,109,385	1.0750	0.240	0.240	0.243	0.236	0.247	4,595,437	0.2414	0.00%
2007-02-13	0	1.070	1.060	1.070	1.000	1.150	2,768,500	2,943,635	1.0633	0.240	0.238	0.240	0.225	0.258	12,327,973	0.2388	-10.83%
2007-02-12	0	1.200	1.190	1.200	1.170	1.220	3,651,015	4,366,458	1.1960	0.269	0.267	0.269	0.263	0.274	16,257,761	0.2686	3.45%
2007-02-09	0	1.160	1.140	1.160	1.130	1.160	445,000	513,325	1.1535	0.261	0.256	0.261	0.254	0.261	1,981,560	0.2591	2.65%
2007-02-08	0	1.130	1.130	1.150	1.130	1.160	497,585	569,849	1.1452	0.254	0.254	0.258	0.254	0.261	2,215,718	0.2572	-2.59%
2007-02-07	0	1.160	1.150	1.160	1.150	1.180	490,069	570,176	1.1635	0.261	0.258	0.261	0.258	0.265	2,182,249	0.2613	0.00%
2007-02-06	0	1.160	1.160	1.170	1.140	1.170	911,667	1,053,764	1.1559	0.261	0.261	0.263	0.256	0.263	4,059,601	0.2596	1.75%
2007-02-05	0	1.140	1.120	1.140	1.120	1.150	758,026	860,269	1.1349	0.256	0.252	0.256	0.252	0.258	3,375,447	0.2549	2.70%
2007-02-02	0	1.110	1.110	1.120	1.090	1.120	697,000	775,735	1.1130	0.249	0.249	0.252	0.245	0.252	3,103,701	0.2499	0.91%
2007-02-01	0	1.100	1.090	1.100	1.070	1.100	224,585	244,223	1.0874	0.247	0.245	0.247	0.240	0.247	1,000,064	0.2442	0.92%
2007-01-31	0	1.090	1.080	1.090	1.050	1.100	137,500	147,185	1.0704	0.245	0.243	0.245	0.236	0.247	612,280	0.2404	0.93%
2007-01-30	0	1.080	1.080	1.100	1.040	1.080	223,146	237,049	1.0623	0.243	0.243	0.247	0.234	0.243	993,656	0.2386	1.89%
2007-01-29	0	1.060	1.060	1.080	1.060	1.090	110,000	119,550	1.0868	0.238	0.238	0.243	0.238	0.245	489,824	0.2441	-1.85%
2007-01-26	0	1.080	1.080	1.090	1.080	1.100	360,105	390,551	1.0845	0.243	0.243	0.245	0.243	0.247	1,603,527	0.2436	-1.82%
2007-01-25	0	1.100	1.090	1.100	1.090	1.110	311,500	342,610	1.0999	0.247	0.245	0.247	0.245	0.249	1,387,092	0.2470	-0.90%
2007-01-24	0	1.110	1.090	1.110	1.080	1.120	331,382	362,064	1.0926	0.249	0.245	0.249	0.243	0.252	1,475,625	0.2454	0.00%
2007-01-23	0	1.110	1.100	1.110	1.080	1.110	490,000	533,090	1.0879	0.249	0.247	0.249	0.243	0.249	2,181,942	0.2443	2.78%
2007-01-22	0	1.080	1.070	1.080	1.030	1.080	460,478	489,727	1.0635	0.243	0.240	0.243	0.231	0.243	2,050,482	0.2388	2.86%
2007-01-19	0	1.050	1.050	1.070	1.030	1.070	992,419	1,042,751	1.0507	0.236	0.236	0.240	0.231	0.240	4,419,185	0.2360	-0.94%
2007-01-18	0	1.060	1.040	1.060	1.040	1.070	197,500	207,340	1.0498	0.238	0.234	0.238	0.234	0.240	879,456	0.2358	-0.93%
2007-01-17	0	1.070	1.060	1.070	1.050	1.070	279,500	294,545	1.0538	0.240	0.238	0.240	0.236	0.240	1,244,598	0.2367	0.00%
2007-01-16	0	1.070	1.040	1.070	1.040	1.070	418,115	442,271	1.0578	0.240	0.234	0.240	0.234	0.240	1,861,842	0.2375	1.90%
2007-01-15	0	1.050	1.040	1.050	1.020	1.050	507,500	529,000	1.0424	0.236	0.234	0.236	0.229	0.236	2,259,869	0.2341	0.96%
2007-01-12	0	1.040	1.040	1.050	1.010	1.040	589,553	611,048	1.0365	0.234	0.234	0.236	0.227	0.234	2,625,246	0.2328	0.00%
2007-01-11	0	1.040	1.030	1.040	1.000	1.040	301,000	309,525	1.0283	0.234	0.231	0.234	0.225	0.234	1,340,336	0.2309	1.96%
2007-01-10	0	1.020	1.010	1.030	1.000	1.040	937,241	953,064	1.0169	0.229	0.227	0.231	0.225	0.234	4,173,481	0.2284	-1.92%
2007-01-09	0	1.040	1.030	1.040	1.030	1.040	613,547	632,752	1.0313	0.234	0.231	0.234	0.231	0.234	2,732,090	0.2316	0.00%
2007-01-08	0	1.040	1.020	1.040	1.020	1.050	517,151	531,753	1.0282	0.234	0.229	0.234	0.229	0.236	2,302,844	0.2309	0.00%
2007-01-05	0	1.040	1.040	1.050	1.020	1.060	612,156	632,526	1.0333	0.234	0.234	0.236	0.229	0.238	2,725,896	0.2320	-2.80%
2007-01-04	0	1.070	1.060	1.070	1.030	1.070	374,325	394,545	1.0540	0.240	0.238	0.240	0.231	0.240	1,666,848	0.2367	0.00%
2007-01-03	0	1.070	1.060	1.070	1.020	1.070	913,520	954,566	1.0449	0.240	0.238	0.240	0.229	0.240	4,067,852	0.2347	0.00%
2007-01-02	0	1.070	1.060	1.070	1.030	1.070	663,055	696,841	1.0510	0.240	0.238	0.240	0.231	0.240	2,952,546	0.2360	0.00%
2006-12-29	0	1.070	1.050	1.070	1.040	1.070	745,500	785,650	1.0539	0.240	0.236	0.240	0.234	0.240	3,319,669	0.2367	0.94%
2006-12-28	0	1.060	1.060	1.070	1.050	1.070	801,126	847,438	1.0578	0.238	0.238	0.240	0.236	0.240	3,567,368	0.2376	-0.93%
2006-12-27	0	1.070	1.060	1.070	1.060	1.130	688,043	747,200	1.0860	0.240	0.238	0.240	0.238	0.254	3,063,816	0.2439	-4.46%
2006-12-22	0	1.120	1.120	1.130	1.100	1.130	449,036	497,968	1.1090	0.252	0.252	0.254	0.247	0.254	1,999,532	0.2490	1.82%
2006-12-21	0	1.100	1.100	1.110	1.100	1.130	423,769	469,606	1.1082	0.247	0.247	0.249	0.247	0.254	1,887,019	0.2489	-2.65%
2006-12-20	0	1.130	1.120	1.130	1.100	1.130	302,937	336,431	1.1106	0.254	0.252	0.254	0.247	0.254	1,348,961	0.2494	0.89%
2006-12-19	0	1.120	1.110	1.130	1.100	1.120	716,000	790,920	1.1046	0.252	0.249	0.254	0.247	0.252	3,188,307	0.2481	-0.88%
2006-12-18	0	1.130	1.110	1.130	1.110	1.130	526,849	588,252	1.1165	0.254	0.249	0.254	0.249	0.254	2,346,029	0.2507	0.89%
2006-12-15	0	1.120	1.120	1.130	1.120	1.130	292,514	329,015	1.1248	0.252	0.252	0.254	0.252	0.254	1,302,548	0.2526	0.00%
2006-12-14	0	1.120	1.120	1.130	1.120	1.130	306,331	343,892	1.1226	0.252	0.252	0.254	0.252	0.254	1,364,074	0.2521	-1.75%
2006-12-13	0	1.140	1.130	1.140	1.120	1.140	656,000	739,940	1.1280	0.256	0.254	0.256	0.252	0.256	2,921,131	0.2533	0.00%
2006-12-12	0	1.140	1.130	1.140	1.120	1.140	388,035	437,878	1.1284	0.256	0.254	0.256	0.252	0.256	1,727,898	0.2534	0.88%
2006-12-11	0	1.130	1.120	1.130	1.120	1.130	235,026	264,748	1.1265	0.254	0.252	0.254	0.252	0.254	1,046,557	0.2530	0.00%
2006-12-08	0	1.130	1.130	1.140	1.120	1.130	209,081	235,012	1.1240	0.254	0.254	0.256	0.252	0.254	931,026	0.2524	0.00%
2006-12-07	0	1.130	1.120	1.130	1.120	1.140	348,500	392,460	1.1261	0.254	0.252	0.254	0.252	0.256	1,551,851	0.2529	-0.88%
2006-12-06	0	1.140	1.130	1.140	1.130	1.150	533,585	606,408	1.1365	0.256	0.254	0.256	0.254	0.258	2,376,024	0.2552	0.88%
2006-12-05	0	1.130	1.130	1.140	1.130	1.140	180,717	204,267	1.1303	0.254	0.254	0.256	0.254	0.256	804,722	0.2538	-0.88%
2006-12-04	0	1.140	1.140	1.150	1.130	1.150	315,111	358,641	1.1381	0.256	0.256	0.258	0.254	0.258	1,403,171	0.2556	1.79%
2006-12-01	0	1.120	1.120	1.140	1.120	1.150	1,024,630	1,159,520	1.1316	0.252	0.252	0.256	0.252	0.258	4,562,619	0.2541	-1.75%
2006-11-30	0	1.140	1.140	1.150	1.130	1.170	805,011	920,487	1.1434	0.256	0.256	0.258	0.254	0.263	3,584,668	0.2568	-1.72%
2006-11-29	0	1.160	1.150	1.160	1.120	1.160	574,065	658,046	1.1463	0.261	0.258	0.261	0.252	0.261	2,556,279	0.2574	2.65%
2006-11-28	0	1.130	1.120	1.140	1.120	1.140	1,455,000	1,644,285	1.1301	0.254	0.252	0.256	0.252	0.256	6,479,032	0.2538	-0.88%
2006-11-27	0	1.140	1.130	1.150	1.130	1.150	571,071	650,262	1.1387	0.256	0.254	0.258	0.254	0.258	2,542,947	0.2557	0.00%
2006-11-24	0	1.140	1.130	1.140	1.130	1.150	898,000	1,020,795	1.1367	0.256	0.254	0.256	0.254	0.258	3,998,743	0.2553	-0.87%
2006-11-23	0	1.150	1.150	1.160	1.130	1.160	1,490,957	1,710,902	1.1475	0.258	0.258	0.261	0.254	0.261	6,639,146	0.2577	0.88%
2006-11-22	0	1.140	1.130	1.140	1.130	1.150	1,056,507	1,202,993	1.1387	0.256	0.254	0.256	0.254	0.258	4,704,565	0.2557	0.00%
2006-11-21	0	1.140	1.130	1.140	1.130	1.140	788,660	893,721	1.1332	0.256	0.254	0.256	0.254	0.256	3,511,858	0.2545	0.00%
2006-11-20	0	1.140	1.140	1.150	1.140	1.160	588,554	672,779	1.1431	0.256	0.256	0.258	0.256	0.261	2,620,797	0.2567	0.00%
2006-11-17	0	1.140	1.140	1.150	1.130	1.160	1,090,565	1,248,282	1.1446	0.256	0.256	0.258	0.254	0.261	4,856,224	0.2570	0.88%
2006-11-16	0	1.130	1.130	1.150	1.130	1.160	1,229,384	1,407,812	1.1451	0.254	0.254	0.258	0.254	0.261	5,474,377	0.2572	-1.74%
2006-11-15	0	1.150	1.150	1.160	1.150	1.160	756,359	871,292	1.1520	0.258	0.258	0.261	0.258	0.261	3,368,023	0.2587	0.00%
2006-11-14	0	1.150	1.150	1.160	1.140	1.170	2,158,333	2,481,882	1.1499	0.258	0.258	0.261	0.256	0.263	9,610,934	0.2582	-1.71%
2006-11-13	0	1.170	1.170	1.180	1.170	1.190	713,547	838,662	1.1753	0.263	0.263	0.265	0.263	0.267	3,177,384	0.2639	-0.85%
2006-11-10	0	1.180	1.180	1.190	1.180	1.200	924,238	1,096,013	1.1859	0.265	0.265	0.267	0.265	0.269	4,115,579	0.2663	-0.84%
2006-11-09	0	1.190	1.190	1.200	1.160	1.200	1,438,000	1,707,245	1.1872	0.267	0.267	0.269	0.261	0.269	6,403,332	0.2666	0.00%
2006-11-08	0	1.190	1.180	1.190	1.170	1.190	984,717	1,163,482	1.1815	0.267	0.265	0.267	0.263	0.267	4,384,889	0.2653	0.85%
2006-11-07	0	1.180	1.180	1.200	1.170	1.190	1,356,090	1,609,134	1.1866	0.265	0.265	0.269	0.263	0.267	6,038,591	0.2665	0.00%
2006-11-06	0	1.180	1.180	1.190	1.160	1.190	799,132	940,399	1.1768	0.265	0.265	0.267	0.261	0.267	3,558,489	0.2643	0.85%
2006-11-03	0	1.170	1.170	1.190	1.160	1.190	423,178	496,558	1.1734	0.263	0.263	0.267	0.261	0.267	1,884,387	0.2635	-0.85%
2006-11-02	0	1.180	1.170	1.180	1.160	1.190	739,206	865,815	1.1713	0.265	0.263	0.265	0.261	0.267	3,291,642	0.2630	0.00%
2006-11-01	0	1.180	1.170	1.190	1.150	1.180	430,648	506,952	1.1772	0.265	0.263	0.267	0.258	0.265	1,917,651	0.2644	0.00%
2006-10-31	0	1.180	1.160	1.180	1.140	1.190	506,500	594,190	1.1731	0.265	0.261	0.265	0.256	0.267	2,255,416	0.2635	0.85%
2006-10-27	0	1.170	1.160	1.170	1.170	1.200	785,500	923,935	1.1762	0.263	0.261	0.263	0.263	0.269	3,497,787	0.2641	-1.68%
2006-10-26	0	1.190	1.190	1.200	1.180	1.200	998,000	1,186,050	1.1884	0.267	0.267	0.269	0.265	0.269	4,444,037	0.2669	-0.83%
2006-10-25	0	1.200	1.200	1.210	1.190	1.220	803,500	963,455	1.1991	0.269	0.269	0.272	0.267	0.274	3,577,940	0.2693	0.00%
2006-10-24	0	1.200	1.200	1.220	1.190	1.220	816,645	982,683	1.2033	0.269	0.269	0.274	0.267	0.274	3,636,474	0.2702	-2.44%
2006-10-23	0	1.230	1.210	1.230	1.190	1.240	1,535,735	1,870,282	1.2178	0.276	0.272	0.276	0.267	0.278	6,838,540	0.2735	-0.81%
2006-10-20	0	1.240	1.240	1.250	1.230	1.270	927,161	1,156,475	1.2473	0.278	0.278	0.281	0.276	0.285	4,128,595	0.2801	-1.59%
2006-10-19	0	1.260	1.250	1.260	1.230	1.260	1,269,000	1,585,450	1.2494	0.283	0.281	0.283	0.276	0.283	5,650,785	0.2806	2.44%
2006-10-18	0	1.230	1.220	1.230	1.200	1.230	1,182,700	1,433,539	1.2121	0.276	0.274	0.276	0.269	0.276	5,266,496	0.2722	1.65%
2006-10-17	0	1.210	1.220	1.230	1.160	1.300	2,399,385	2,872,927	1.1974	0.272	0.274	0.276	0.261	0.292	10,684,324	0.2689	-1.22%
2006-10-16	0	1.930	1.930	1.940	1.930	1.970	4,167,014	8,142,513	1.9540	0.275	0.275	0.277	0.275	0.281	29,234,341	0.2785	-1.53%
2006-10-13	0	1.960	1.940	1.960	1.930	1.980	1,965,462	3,841,745	1.9546	0.279	0.277	0.279	0.275	0.282	13,789,007	0.2786	0.51%
2006-10-12	0	1.950	1.940	1.950	1.920	1.980	1,908,057	3,717,764	1.9485	0.278	0.277	0.278	0.274	0.282	13,386,274	0.2777	-0.51%
2006-10-11	0	1.960	1.940	1.950	1.900	1.970	2,747,098	5,341,062	1.9443	0.279	0.277	0.278	0.271	0.281	19,272,697	0.2771	3.16%
2006-10-10	0	1.900	1.900	1.910	1.890	1.910	1,932,202	3,671,276	1.9000	0.271	0.271	0.272	0.269	0.272	13,555,667	0.2708	0.53%
2006-10-09	0	1.890	1.890	1.900	1.870	1.890	1,090,562	2,055,044	1.8844	0.269	0.269	0.271	0.267	0.269	7,651,009	0.2686	0.53%
2006-10-06	0	1.880	1.880	1.890	1.870	1.880	1,358,994	2,548,531	1.8753	0.268	0.268	0.269	0.267	0.268	9,534,236	0.2673	0.53%
2006-10-05	0	1.870	1.870	1.880	1.870	1.900	1,154,462	2,173,842	1.8830	0.267	0.267	0.268	0.267	0.271	8,099,309	0.2684	-1.06%
2006-10-04	0	1.890	1.880	1.890	1.870	1.890	1,070,871	2,015,766	1.8824	0.269	0.268	0.269	0.267	0.269	7,512,864	0.2683	0.53%
2006-10-03	0	1.880	1.880	1.890	1.850	1.900	1,510,944	2,839,161	1.8791	0.268	0.268	0.269	0.264	0.271	10,600,265	0.2678	1.08%
2006-09-29	0	1.860	1.860	1.870	1.850	1.880	2,004,000	3,732,135	1.8623	0.265	0.265	0.267	0.264	0.268	14,059,377	0.2655	0.00%
2006-09-28	0	1.860	1.860	1.880	1.860	1.880	815,416	1,529,145	1.8753	0.265	0.265	0.268	0.265	0.268	5,720,679	0.2673	-1.06%
2006-09-27	0	1.880	1.880	1.890	1.870	1.900	1,132,000	2,132,285	1.8836	0.268	0.268	0.269	0.267	0.271	7,941,724	0.2685	0.53%
2006-09-26	0	1.870	1.860	1.870	1.860	1.900	1,597,000	2,997,775	1.8771	0.267	0.265	0.267	0.265	0.271	11,204,004	0.2676	-1.06%
2006-09-25	0	1.890	1.890	1.900	1.850	1.900	2,698,549	5,061,735	1.8757	0.269	0.269	0.271	0.264	0.271	18,932,094	0.2674	1.07%
2006-09-22	0	1.870	1.860	1.870	1.850	1.870	1,654,167	3,079,286	1.8615	0.267	0.265	0.267	0.264	0.267	11,605,068	0.2653	0.00%
2006-09-21	0	1.870	1.870	1.880	1.860	1.890	1,977,125	3,705,783	1.8743	0.267	0.267	0.268	0.265	0.269	13,870,831	0.2672	-1.06%
2006-09-20	0	1.890	1.880	1.890	1.870	1.900	1,412,079	2,662,915	1.8858	0.269	0.268	0.269	0.267	0.271	9,906,662	0.2688	0.00%
2006-09-19	0	1.890	1.880	1.890	1.870	1.900	2,010,000	3,802,248	1.8917	0.269	0.268	0.269	0.267	0.271	14,101,471	0.2696	1.07%
2006-09-18	0	1.870	1.870	1.880	1.870	1.900	2,026,192	3,821,785	1.8862	0.267	0.267	0.268	0.267	0.271	14,215,068	0.2689	-0.53%
2006-09-15	0	1.880	1.880	1.890	1.860	1.900	2,515,500	4,738,500	1.8837	0.268	0.268	0.269	0.265	0.271	17,647,885	0.2685	0.00%
2006-09-14	0	1.880	1.880	1.890	1.860	1.910	1,797,035	3,376,565	1.8790	0.268	0.268	0.269	0.265	0.272	12,607,381	0.2678	-0.53%
2006-09-13	0	1.890	1.880	1.890	1.860	1.900	1,828,016	3,449,794	1.8872	0.269	0.268	0.269	0.265	0.271	12,824,733	0.2690	0.53%
2006-09-12	0	1.880	1.870	1.880	1.850	1.880	2,249,660	4,198,867	1.8664	0.268	0.267	0.268	0.264	0.268	15,782,843	0.2660	1.08%
2006-09-11	0	1.860	1.850	1.860	1.840	1.930	4,638,000	8,713,910	1.8788	0.265	0.264	0.265	0.262	0.275	32,538,617	0.2678	-2.62%
2006-09-08	0	1.910	1.900	1.910	1.890	2.020	8,755,972	17,155,034	1.9592	0.272	0.271	0.272	0.269	0.288	61,428,897	0.2793	-4.02%
2006-09-07	0	1.990	1.980	1.990	1.960	2.060	35,973,009	72,241,269	2.0082	0.284	0.282	0.284	0.279	0.294	252,374,294	0.2862	20.61%
2006-09-06	0	1.650	1.630	1.640	1.580	1.660	10,152,409	16,638,658	1.6389	0.235	0.232	0.234	0.225	0.237	71,225,820	0.2336	4.43%
2006-09-05	0	1.580	1.570	1.580	1.560	1.590	2,845,055	4,489,456	1.5780	0.225	0.224	0.225	0.222	0.227	19,959,930	0.2249	0.00%
2006-09-04	0	1.580	1.580	1.590	1.530	1.580	4,045,538	6,293,586	1.5557	0.225	0.225	0.227	0.218	0.225	28,382,107	0.2217	4.64%
2006-09-01	0	1.510	1.510	1.520	1.510	1.550	2,444,718	3,747,102	1.5327	0.215	0.215	0.217	0.215	0.221	17,151,303	0.2185	-1.95%
2006-08-31	0	1.540	1.530	1.540	1.430	1.570	5,452,500	8,248,270	1.5128	0.220	0.218	0.220	0.204	0.224	38,252,870	0.2156	6.21%
2006-08-30	0	1.450	1.450	1.460	1.430	1.450	534,484	770,643	1.4418	0.207	0.207	0.208	0.204	0.207	3,749,756	0.2055	0.00%
2006-08-29	0	1.450	1.440	1.450	1.430	1.470	1,100,609	1,593,375	1.4477	0.207	0.205	0.207	0.204	0.210	7,721,495	0.2064	0.00%
2006-08-28	0	1.450	1.440	1.450	1.400	1.450	1,517,621	2,181,613	1.4375	0.207	0.205	0.207	0.200	0.207	10,647,108	0.2049	2.84%
2006-08-25	0	1.410	1.400	1.410	1.390	1.410	438,000	615,580	1.4054	0.201	0.200	0.201	0.198	0.201	3,072,858	0.2003	0.71%
2006-08-24	0	1.400	1.390	1.410	1.390	1.410	492,042	689,472	1.4012	0.200	0.198	0.201	0.198	0.201	3,451,998	0.1997	0.00%
2006-08-23	0	1.400	1.400	1.410	1.370	1.440	2,174,588	3,035,391	1.3958	0.200	0.200	0.201	0.195	0.205	15,256,164	0.1990	-0.71%
2006-08-22	0	1.410	1.410	1.420	1.390	1.410	348,000	489,195	1.4057	0.201	0.201	0.202	0.198	0.201	2,441,449	0.2004	0.00%
2006-08-21	0	1.410	1.400	1.410	1.380	1.410	281,000	392,820	1.3979	0.201	0.200	0.201	0.197	0.201	1,971,400	0.1993	0.71%
2006-08-18	0	1.400	1.390	1.400	1.390	1.410	965,000	1,345,780	1.3946	0.200	0.198	0.200	0.198	0.201	6,770,109	0.1988	0.72%
2006-08-17	0	1.390	1.400	1.410	1.380	1.440	772,529	1,086,360	1.4062	0.198	0.200	0.201	0.197	0.205	5,419,799	0.2004	-0.71%
2006-08-16	0	1.400	1.400	1.420	1.400	1.420	210,229	295,471	1.4055	0.200	0.200	0.202	0.200	0.202	1,474,895	0.2003	-0.71%
2006-08-15	0	1.410	1.400	1.410	1.400	1.420	386,500	546,480	1.4139	0.201	0.200	0.201	0.200	0.202	2,711,551	0.2015	0.00%
2006-08-14	0	1.410	1.410	1.420	1.410	1.420	662,075	939,279	1.4187	0.201	0.201	0.202	0.201	0.202	4,644,891	0.2022	0.71%
2006-08-11	0	1.400	1.400	1.420	1.400	1.410	326,000	458,750	1.4072	0.200	0.200	0.202	0.200	0.201	2,287,104	0.2006	-0.71%
2006-08-10	0	1.410	1.410	1.420	1.400	1.430	512,269	722,999	1.4114	0.201	0.201	0.202	0.200	0.204	3,593,904	0.2012	0.00%
2006-08-09	0	1.410	1.410	1.420	1.400	1.440	1,195,290	1,687,185	1.4115	0.201	0.201	0.202	0.200	0.205	8,385,745	0.2012	-1.40%
2006-08-08	0	1.430	1.420	1.430	1.370	1.430	2,136,968	3,008,711	1.4079	0.204	0.202	0.204	0.195	0.204	14,992,235	0.2007	2.88%
2006-08-07	0	1.390	1.380	1.390	1.350	1.390	701,500	963,030	1.3728	0.198	0.197	0.198	0.192	0.198	4,921,483	0.1957	1.46%
2006-08-04	0	1.370	1.360	1.370	1.340	1.380	1,219,657	1,661,480	1.3623	0.195	0.194	0.195	0.191	0.197	8,556,695	0.1942	2.24%
2006-08-03	0	1.340	1.340	1.350	1.320	1.350	293,000	390,020	1.3311	0.191	0.191	0.192	0.188	0.192	2,055,588	0.1897	0.00%
2006-08-02	0	1.340	1.330	1.350	1.320	1.340	614,791	821,451	1.3361	0.191	0.190	0.192	0.188	0.191	4,313,163	0.1905	0.75%
2006-08-01	0	1.330	1.330	1.340	1.310	1.340	269,000	356,500	1.3253	0.190	0.190	0.191	0.187	0.191	1,887,212	0.1889	-0.75%
2006-07-31	0	1.340	1.340	1.350	1.310	1.350	169,028	224,220	1.3265	0.191	0.191	0.192	0.187	0.192	1,185,842	0.1891	0.00%
2006-07-28	0	1.340	1.330	1.340	1.330	1.360	524,102	705,209	1.3456	0.191	0.190	0.191	0.190	0.194	3,676,920	0.1918	-0.74%
2006-07-27	0	1.350	1.350	1.360	1.280	1.360	1,537,480	2,066,057	1.3438	0.192	0.192	0.194	0.182	0.194	10,786,432	0.1915	4.65%
2006-07-26	0	1.290	1.280	1.300	1.260	1.300	480,500	612,635	1.2750	0.184	0.182	0.185	0.180	0.185	3,371,023	0.1817	0.78%
2006-07-25	0	1.280	1.270	1.280	1.260	1.280	611,571	776,772	1.2701	0.182	0.181	0.182	0.180	0.182	4,290,572	0.1810	0.00%
2006-07-24	0	1.280	1.270	1.290	1.270	1.280	289,635	370,732	1.2800	0.182	0.181	0.184	0.181	0.182	2,031,980	0.1824	0.79%
2006-07-21	0	1.270	1.260	1.300	1.250	1.300	375,365	474,920	1.2652	0.181	0.180	0.185	0.178	0.185	2,633,432	0.1803	0.00%
2006-07-20	0	1.270	1.270	1.280	1.260	1.270	317,232	402,750	1.2696	0.181	0.181	0.182	0.180	0.181	2,225,591	0.1810	0.00%
2006-07-19	0	1.270	1.270	1.280	1.260	1.270	323,500	409,880	1.2670	0.181	0.181	0.182	0.180	0.181	2,269,565	0.1806	0.79%
2006-07-18	0	1.260	1.260	1.270	1.250	1.270	136,500	172,180	1.2614	0.180	0.180	0.181	0.178	0.181	957,637	0.1798	0.00%
2006-07-17	0	1.260	1.260	1.270	1.250	1.250	29,426	36,765	1.2494	0.180	0.180	0.181	0.178	0.178	206,443	0.1781	0.00%
2006-07-14	0	1.260	1.260	1.270	1.260	1.270	388,540	490,239	1.2617	0.180	0.180	0.181	0.180	0.181	2,725,863	0.1798	-1.56%
2006-07-13	0	1.280	1.280	1.290	1.270	1.290	133,500	170,945	1.2805	0.182	0.182	0.184	0.181	0.184	936,590	0.1825	0.79%
2006-07-12	0	1.270	1.270	1.290	1.270	1.290	172,361	220,799	1.2810	0.181	0.181	0.184	0.181	0.184	1,209,226	0.1826	-1.55%
2006-07-11	0	1.290	1.280	1.290	1.260	1.290	195,514	249,237	1.2748	0.184	0.182	0.184	0.180	0.184	1,371,659	0.1817	2.38%
2006-07-10	0	1.260	1.260	1.290	1.260	1.270	96,500	122,150	1.2658	0.180	0.180	0.184	0.180	0.181	677,011	0.1804	-0.79%
2006-07-07	0	1.270	1.270	1.280	1.260	1.280	398,000	506,105	1.2716	0.181	0.181	0.182	0.180	0.182	2,792,231	0.1813	-0.78%
2006-07-06	0	1.280	1.270	1.280	1.260	1.280	269,539	342,388	1.2703	0.182	0.181	0.182	0.180	0.182	1,890,993	0.1811	0.00%
2006-07-05	0	1.280	1.270	1.280	1.270	1.290	407,196	520,342	1.2779	0.182	0.181	0.182	0.181	0.184	2,856,747	0.1821	0.00%
2006-07-04	0	1.280	1.280	1.290	1.280	1.290	215,000	275,300	1.2805	0.182	0.182	0.184	0.182	0.184	1,508,366	0.1825	-0.78%
2006-07-03	0	1.290	1.290	1.310	1.280	1.300	326,249	422,262	1.2943	0.184	0.184	0.187	0.182	0.185	2,288,851	0.1845	-0.77%
2006-06-30	0	1.300	1.300	1.310	1.280	1.320	475,014	612,348	1.2891	0.185	0.185	0.187	0.182	0.188	3,332,535	0.1837	2.36%
2006-06-29	0	1.270	1.270	1.280	1.270	1.290	169,500	216,795	1.2790	0.181	0.181	0.182	0.181	0.184	1,189,154	0.1823	0.00%
2006-06-28	0	1.270	1.270	1.280	1.270	1.280	81,500	103,660	1.2719	0.181	0.181	0.182	0.181	0.182	571,776	0.1813	0.00%
2006-06-27	0	1.270	1.270	1.280	1.270	1.280	116,500	149,025	1.2792	0.181	0.181	0.182	0.181	0.182	817,324	0.1823	-0.78%
2006-06-26	0	1.280	1.270	1.290	1.270	1.280	165,500	211,185	1.2760	0.182	0.181	0.184	0.181	0.182	1,161,091	0.1819	0.79%
2006-06-23	0	1.270	1.270	1.280	1.260	1.270	61,072	77,028	1.2613	0.181	0.181	0.182	0.180	0.181	428,460	0.1798	0.79%
2006-06-22	0	1.260	1.260	1.280	1.260	1.270	196,431	248,330	1.2642	0.180	0.180	0.182	0.180	0.181	1,378,093	0.1802	-1.56%
2006-06-21	0	1.280	1.270	1.290	1.260	1.280	123,500	157,390	1.2744	0.182	0.181	0.184	0.180	0.182	866,434	0.1817	1.59%
2006-06-20	0	1.260	1.260	1.270	1.260	1.270	165,688	209,306	1.2633	0.180	0.180	0.181	0.180	0.181	1,162,410	0.1801	0.00%
2006-06-19	0	1.260	1.260	1.280	1.260	1.270	193,186	243,913	1.2626	0.180	0.180	0.182	0.180	0.181	1,355,327	0.1800	-1.56%
2006-06-16	0	1.280	1.270	1.280	1.260	1.280	264,000	335,525	1.2709	0.182	0.181	0.182	0.180	0.182	1,852,133	0.1812	2.40%
2006-06-15	0	1.250	1.270	1.280	1.250	1.270	448,500	564,210	1.2580	0.178	0.181	0.182	0.178	0.181	3,146,522	0.1793	-0.79%
2006-06-14	0	1.260	1.260	1.280	1.250	1.280	445,000	562,085	1.2631	0.180	0.180	0.182	0.178	0.182	3,121,967	0.1800	0.00%
2006-06-13	0	1.260	1.260	1.270	1.260	1.280	293,500	372,895	1.2705	0.180	0.180	0.181	0.180	0.182	2,059,095	0.1811	-1.56%
2006-06-12	0	1.280	1.280	1.290	1.270	1.280	321,000	410,765	1.2796	0.182	0.182	0.184	0.181	0.182	2,252,026	0.1824	0.00%
2006-06-09	0	1.280	1.270	1.280	1.260	1.280	496,516	634,920	1.2788	0.182	0.181	0.182	0.180	0.182	3,483,386	0.1823	0.00%
2006-06-08	0	1.280	1.280	1.290	1.270	1.290	359,526	459,772	1.2788	0.182	0.182	0.184	0.181	0.184	2,522,311	0.1823	-1.54%
2006-06-07	0	1.300	1.290	1.300	1.280	1.300	242,350	312,243	1.2884	0.185	0.184	0.185	0.182	0.185	1,700,244	0.1836	0.00%
2006-06-06	0	1.300	1.290	1.310	1.290	1.310	349,500	454,515	1.3005	0.185	0.184	0.187	0.184	0.187	2,451,972	0.1854	-0.76%
2006-06-05	0	1.310	1.310	1.320	1.290	1.310	1,077,523	1,404,184	1.3032	0.187	0.187	0.188	0.184	0.187	7,559,532	0.1858	0.00%
2006-06-02	0	1.310	1.310	1.320	1.290	1.320	150,000	195,430	1.3029	0.187	0.187	0.188	0.184	0.188	1,052,349	0.1857	1.55%
2006-06-01	0	1.290	1.290	1.300	1.280	1.300	391,000	507,275	1.2974	0.184	0.184	0.185	0.182	0.185	2,743,122	0.1849	-2.27%
2006-05-30	0	1.320	1.300	1.320	1.290	1.330	189,500	249,700	1.3177	0.188	0.185	0.188	0.184	0.190	1,329,467	0.1878	1.54%
2006-05-29	0	1.300	1.300	1.310	1.300	1.310	233,500	303,770	1.3009	0.185	0.185	0.187	0.185	0.187	1,638,156	0.1854	0.00%
2006-05-26	0	1.300	1.300	1.310	1.290	1.310	470,500	611,845	1.3004	0.185	0.185	0.187	0.184	0.187	3,300,867	0.1854	-0.76%
2006-05-25	0	1.310	1.300	1.310	1.300	1.320	506,662	661,936	1.3065	0.187	0.185	0.187	0.185	0.188	3,554,567	0.1862	0.77%
2006-05-24	0	1.300	1.300	1.320	1.300	1.310	242,060	314,791	1.3005	0.185	0.185	0.188	0.185	0.187	1,698,210	0.1854	-0.76%
2006-05-23	0	1.310	1.310	1.330	1.300	1.330	777,500	1,014,330	1.3046	0.187	0.187	0.190	0.185	0.190	5,454,673	0.1860	-0.76%
2006-05-22	0	1.320	1.300	1.320	1.310	1.350	830,585	1,102,240	1.3271	0.188	0.185	0.188	0.187	0.192	5,827,099	0.1892	-2.94%
2006-05-19	0	1.360	1.340	1.360	1.340	1.360	666,880	896,434	1.3442	0.194	0.191	0.194	0.191	0.194	4,678,601	0.1916	0.00%
2006-05-18	0	1.360	1.350	1.360	1.340	1.370	538,054	723,911	1.3454	0.194	0.192	0.194	0.191	0.195	3,774,802	0.1918	-1.45%
2006-05-17	0	1.380	1.360	1.380	1.340	1.380	579,875	791,725	1.3653	0.197	0.194	0.197	0.191	0.197	4,068,204	0.1946	2.99%
2006-05-16	0	1.340	1.330	1.340	1.340	1.350	580,000	779,614	1.3442	0.191	0.190	0.191	0.191	0.192	4,069,081	0.1916	-2.90%
2006-05-15	0	1.380	1.340	1.380	1.340	1.380	345,000	467,650	1.3555	0.197	0.191	0.197	0.191	0.197	2,420,402	0.1932	0.73%
2006-05-12	0	1.370	1.360	1.380	1.330	1.380	708,000	964,740	1.3626	0.195	0.194	0.197	0.190	0.197	4,967,085	0.1942	1.48%
2006-05-11	0	1.350	1.350	1.360	1.320	1.350	165,500	221,830	1.3404	0.192	0.192	0.194	0.188	0.192	1,161,091	0.1911	0.75%
2006-05-10	0	1.340	1.340	1.350	1.340	1.360	100,729	135,416	1.3444	0.191	0.191	0.192	0.191	0.194	706,680	0.1916	-0.74%
2006-05-09	0	1.350	1.350	1.360	1.330	1.360	825,090	1,108,257	1.3432	0.192	0.192	0.194	0.190	0.194	5,788,548	0.1915	-0.74%
2006-05-08	0	1.360	1.340	1.360	1.340	1.370	1,497,610	2,013,624	1.3446	0.194	0.191	0.194	0.191	0.195	10,506,718	0.1917	0.74%
2006-05-04	0	1.350	1.350	1.360	1.340	1.360	109,082	147,158	1.3491	0.192	0.192	0.194	0.191	0.194	765,282	0.1923	0.00%
2006-05-03	0	1.350	1.340	1.350	1.340	1.360	629,653	847,820	1.3465	0.192	0.191	0.192	0.191	0.194	4,417,429	0.1919	0.00%
2006-05-02	0	1.350	1.340	1.360	1.340	1.360	331,961	445,209	1.3411	0.192	0.191	0.194	0.191	0.194	2,328,925	0.1912	0.00%
2006-04-28	0	1.350	1.350	1.360	1.340	1.360	114,500	154,530	1.3496	0.192	0.192	0.194	0.191	0.194	803,293	0.1924	-1.46%
2006-04-27	0	1.370	1.350	1.380	1.340	1.380	406,602	549,243	1.3508	0.195	0.192	0.197	0.191	0.197	2,852,580	0.1925	2.24%
2006-04-26	0	1.340	1.340	1.350	1.330	1.360	285,564	385,069	1.3485	0.191	0.191	0.192	0.190	0.194	2,003,419	0.1922	0.00%
2006-04-25	0	1.340	1.340	1.350	1.330	1.350	519,000	694,760	1.3387	0.191	0.191	0.192	0.190	0.192	3,641,126	0.1908	-1.47%
2006-04-24	0	1.360	1.350	1.360	1.280	1.390	461,435	625,461	1.3555	0.194	0.192	0.194	0.182	0.198	3,237,270	0.1932	-2.16%
2006-04-21	0	1.390	1.380	1.390	1.370	1.390	620,148	853,547	1.3764	0.198	0.197	0.198	0.195	0.198	4,350,746	0.1962	0.72%
2006-04-20	0	1.380	1.380	1.390	1.370	1.390	293,643	405,391	1.3806	0.197	0.197	0.198	0.195	0.198	2,060,099	0.1968	-1.43%
2006-04-19	0	1.400	1.380	1.400	1.380	1.400	722,750	1,003,205	1.3880	0.200	0.197	0.200	0.197	0.200	5,070,566	0.1978	0.72%
2006-04-18	0	1.390	1.370	1.390	1.360	1.400	483,631	670,757	1.3869	0.198	0.195	0.198	0.194	0.200	3,392,989	0.1977	-0.71%
2006-04-13	0	1.400	1.380	1.400	1.360	1.410	663,213	925,025	1.3948	0.200	0.197	0.200	0.194	0.201	4,652,875	0.1988	1.45%
2006-04-12	0	1.380	1.380	1.390	1.370	1.390	469,654	648,160	1.3801	0.197	0.197	0.198	0.195	0.198	3,294,931	0.1967	-1.43%
2006-04-11	0	1.400	1.370	1.400	1.370	1.400	563,211	778,929	1.3830	0.200	0.195	0.200	0.195	0.200	3,951,295	0.1971	0.72%
2006-04-10	0	1.390	1.380	1.390	1.360	1.390	305,021	418,868	1.3732	0.198	0.197	0.198	0.194	0.198	2,139,923	0.1957	-0.71%
2006-04-07	0	1.400	1.380	1.400	1.380	1.400	569,435	790,127	1.3876	0.200	0.197	0.200	0.197	0.200	3,994,961	0.1978	0.00%
2006-04-06	0	1.400	1.400	1.420	1.380	1.430	1,129,247	1,587,544	1.4058	0.200	0.200	0.202	0.197	0.204	7,922,410	0.2004	0.72%
2006-04-04	0	1.390	1.380	1.390	1.370	1.390	343,289	474,547	1.3824	0.198	0.197	0.198	0.195	0.198	2,408,398	0.1970	0.00%
2006-04-03	0	1.390	1.360	1.390	1.350	1.390	645,537	886,049	1.3726	0.198	0.194	0.198	0.192	0.198	4,528,866	0.1956	0.72%
2006-03-31	0	1.380	1.360	1.380	1.360	1.390	575,571	789,099	1.3710	0.197	0.194	0.197	0.194	0.198	4,038,009	0.1954	0.00%
2006-03-30	0	1.380	1.370	1.380	1.370	1.400	627,757	864,274	1.3768	0.197	0.195	0.197	0.195	0.200	4,404,128	0.1962	0.73%
2006-03-29	0	1.370	1.360	1.370	1.350	1.380	272,543	372,822	1.3679	0.195	0.194	0.195	0.192	0.197	1,912,068	0.1950	0.00%
2006-03-28	0	1.370	1.360	1.390	1.360	1.380	277,500	381,140	1.3735	0.195	0.194	0.198	0.194	0.197	1,946,845	0.1958	-0.72%
2006-03-27	0	1.380	1.370	1.380	1.350	1.390	958,017	1,310,217	1.3676	0.197	0.195	0.197	0.192	0.198	6,721,119	0.1949	0.73%
2006-03-24	0	1.370	1.360	1.370	1.350	1.380	651,363	888,103	1.3635	0.195	0.194	0.195	0.192	0.197	4,569,739	0.1943	-0.72%
2006-03-23	0	1.380	1.380	1.390	1.370	1.390	485,000	667,750	1.3768	0.197	0.197	0.198	0.195	0.198	3,402,594	0.1962	-0.72%
2006-03-22	0	1.390	1.360	1.390	1.360	1.390	395,319	544,255	1.3767	0.198	0.194	0.198	0.194	0.198	2,773,423	0.1962	0.00%
2006-03-21	0	1.390	1.390	1.400	1.360	1.410	1,416,000	1,971,100	1.3920	0.198	0.198	0.200	0.194	0.201	9,934,170	0.1984	2.21%
2006-03-20	0	1.360	1.360	1.370	1.350	1.360	165,000	224,145	1.3585	0.194	0.194	0.195	0.192	0.194	1,157,583	0.1936	0.00%
2006-03-17	0	1.360	1.360	1.370	1.340	1.370	905,567	1,234,535	1.3633	0.194	0.194	0.195	0.191	0.195	6,353,147	0.1943	0.00%
2006-03-16	0	1.360	1.340	1.360	1.330	1.360	377,544	508,735	1.3475	0.194	0.191	0.194	0.190	0.194	2,648,719	0.1921	0.74%
2006-03-15	0	1.350	1.340	1.350	1.310	1.350	358,500	482,255	1.3452	0.192	0.191	0.192	0.187	0.192	2,515,113	0.1917	1.50%
2006-03-14	0	1.330	1.320	1.330	1.310	1.340	715,051	949,231	1.3275	0.190	0.188	0.190	0.187	0.191	5,016,553	0.1892	-0.75%
2006-03-13	0	1.340	1.330	1.350	1.320	1.350	125,500	167,955	1.3383	0.191	0.190	0.192	0.188	0.192	880,465	0.1908	0.00%
2006-03-10	0	1.340	1.330	1.350	1.320	1.340	1,556,619	2,070,905	1.3304	0.191	0.190	0.192	0.188	0.191	10,920,705	0.1896	-0.74%
2006-03-09	0	1.350	1.340	1.350	1.340	1.350	721,619	969,050	1.3429	0.192	0.191	0.192	0.191	0.192	5,062,631	0.1914	-0.74%
2006-03-08	0	1.360	1.340	1.360	1.330	1.360	614,571	827,183	1.3460	0.194	0.191	0.194	0.190	0.194	4,311,619	0.1918	0.74%
2006-03-07	0	1.350	1.340	1.350	1.340	1.370	1,583,529	2,143,771	1.3538	0.192	0.191	0.192	0.191	0.195	11,109,496	0.1930	-1.46%
2006-03-06	0	1.370	1.370	1.380	1.350	1.370	511,932	700,600	1.3685	0.195	0.195	0.197	0.192	0.195	3,591,539	0.1951	-0.72%
2006-03-03	0	1.380	1.370	1.380	1.360	1.380	431,299	590,867	1.3700	0.197	0.195	0.197	0.194	0.197	3,025,846	0.1953	1.47%
2006-03-02	0	1.360	1.360	1.370	1.350	1.370	776,140	1,056,460	1.3612	0.194	0.194	0.195	0.192	0.195	5,445,132	0.1940	-0.73%
2006-03-01	0	1.370	1.360	1.370	1.360	1.370	160,750	220,070	1.3690	0.195	0.194	0.195	0.194	0.195	1,127,767	0.1951	0.00%
2006-02-28	0	1.370	1.370	1.380	1.360	1.390	547,500	751,560	1.3727	0.195	0.195	0.197	0.194	0.198	3,841,072	0.1957	-0.72%
2006-02-27	0	1.380	1.360	1.380	1.350	1.390	749,194	1,025,889	1.3693	0.197	0.194	0.197	0.192	0.198	5,256,088	0.1952	0.00%
2006-02-24	0	1.380	1.380	1.390	1.370	1.390	554,605	765,376	1.3800	0.197	0.197	0.198	0.195	0.198	3,890,918	0.1967	-0.72%
2006-02-23	0	1.390	1.380	1.390	1.380	1.410	578,708	805,003	1.3910	0.198	0.197	0.198	0.197	0.201	4,060,017	0.1983	0.00%
2006-02-22	0	1.390	1.390	1.410	1.390	1.410	465,630	651,321	1.3988	0.198	0.198	0.201	0.198	0.201	3,266,700	0.1994	-1.42%
2006-02-21	0	1.410	1.400	1.410	1.360	1.420	1,457,000	2,041,575	1.4012	0.201	0.200	0.201	0.194	0.202	10,221,812	0.1997	2.17%
2006-02-20	0	1.380	1.370	1.380	1.360	1.390	691,354	958,137	1.3859	0.197	0.195	0.197	0.194	0.198	4,850,303	0.1975	-0.72%
2006-02-17	0	1.390	1.380	1.390	1.370	1.400	870,559	1,209,708	1.3896	0.198	0.197	0.198	0.195	0.200	6,107,543	0.1981	0.72%
2006-02-16	0	1.380	1.380	1.390	1.360	1.380	792,500	1,088,193	1.3731	0.197	0.197	0.198	0.194	0.197	5,559,908	0.1957	1.47%
2006-02-15	0	1.360	1.350	1.360	1.350	1.380	2,938,500	4,008,941	1.3643	0.194	0.192	0.194	0.192	0.197	20,615,508	0.1945	-0.73%
2006-02-14	0	1.370	1.370	1.380	1.360	1.390	677,169	935,210	1.3811	0.195	0.195	0.197	0.194	0.198	4,750,785	0.1969	0.00%
2006-02-13	0	1.370	1.370	1.380	1.360	1.430	1,829,445	2,534,005	1.3851	0.195	0.195	0.197	0.194	0.204	12,834,759	0.1974	-3.52%
2006-02-10	0	1.420	1.410	1.420	1.410	1.460	4,696,215	6,729,271	1.4329	0.202	0.201	0.202	0.201	0.208	32,947,034	0.2042	0.71%
2006-02-09	0	1.410	1.400	1.410	1.390	1.430	1,922,000	2,702,050	1.4059	0.201	0.200	0.201	0.198	0.204	13,484,093	0.2004	-0.70%
2006-02-08	0	1.420	1.410	1.420	1.410	1.430	1,047,000	1,483,885	1.4173	0.202	0.201	0.202	0.201	0.204	7,345,393	0.2020	0.00%
2006-02-07	0	1.420	1.420	1.430	1.410	1.440	1,074,611	1,532,278	1.4259	0.202	0.202	0.204	0.201	0.205	7,539,102	0.2032	0.00%
2006-02-06	0	1.420	1.420	1.430	1.400	1.430	775,544	1,099,555	1.4178	0.202	0.202	0.204	0.200	0.204	5,440,951	0.2021	1.43%
2006-02-03	0	1.400	1.390	1.400	1.400	1.420	544,033	764,205	1.4047	0.200	0.198	0.200	0.200	0.202	3,816,749	0.2002	-1.41%
2006-02-02	0	1.420	1.410	1.420	1.350	1.440	590,507	842,285	1.4264	0.202	0.201	0.202	0.192	0.205	4,142,795	0.2033	-1.39%
2006-02-01	0	1.440	1.420	1.440	1.420	1.450	376,007	539,160	1.4339	0.205	0.202	0.205	0.202	0.207	2,637,936	0.2044	0.00%
2006-01-27	0	1.440	1.440	1.450	1.430	1.440	947,388	1,363,354	1.4391	0.205	0.205	0.207	0.204	0.205	6,646,549	0.2051	0.70%
2006-01-26	0	1.430	1.420	1.430	1.420	1.440	231,500	331,895	1.4337	0.204	0.202	0.204	0.202	0.205	1,624,125	0.2044	0.00%
2006-01-25	0	1.430	1.430	1.440	1.410	1.440	308,320	440,050	1.4273	0.204	0.204	0.205	0.201	0.205	2,163,067	0.2034	-0.69%
2006-01-24	0	1.440	1.420	1.440	1.430	1.470	1,423,109	2,052,609	1.4423	0.205	0.202	0.205	0.204	0.210	9,984,045	0.2056	-0.69%
2006-01-23	0	1.450	1.440	1.450	1.400	1.460	1,755,535	2,501,268	1.4248	0.207	0.205	0.207	0.200	0.208	12,316,231	0.2031	0.69%
2006-01-20	0	1.440	1.420	1.440	1.380	1.460	2,750,000	3,918,000	1.4247	0.205	0.202	0.205	0.197	0.208	19,293,057	0.2031	3.60%
2006-01-19	0	1.390	1.380	1.390	1.370	1.400	623,639	864,169	1.3857	0.198	0.197	0.198	0.195	0.200	4,375,237	0.1975	1.46%
2006-01-18	0	1.370	1.370	1.390	1.360	1.380	331,500	455,330	1.3735	0.195	0.195	0.198	0.194	0.197	2,325,690	0.1958	-1.44%
2006-01-17	0	1.390	1.390	1.400	1.370	1.430	924,071	1,293,385	1.3997	0.198	0.198	0.200	0.195	0.204	6,482,965	0.1995	-1.42%
2006-01-16	0	1.410	1.410	1.420	1.350	1.410	2,045,677	2,858,545	1.3974	0.201	0.201	0.202	0.192	0.201	14,351,768	0.1992	2.17%
2006-01-13	0	1.380	1.380	1.390	1.370	1.380	293,083	402,790	1.3743	0.197	0.197	0.198	0.195	0.197	2,056,170	0.1959	0.00%
2006-01-12	0	1.380	1.380	1.390	1.360	1.380	672,030	922,415	1.3726	0.197	0.197	0.198	0.194	0.197	4,714,732	0.1956	0.73%
2006-01-11	0	1.370	1.360	1.370	1.360	1.380	550,041	752,903	1.3688	0.195	0.194	0.195	0.194	0.197	3,858,899	0.1951	0.00%
2006-01-10	0	1.370	1.360	1.390	1.360	1.390	251,791	346,393	1.3757	0.195	0.194	0.198	0.194	0.198	1,766,479	0.1961	-1.44%
2006-01-09	0	1.390	1.390	1.400	1.360	1.400	894,068	1,242,981	1.3903	0.198	0.198	0.200	0.194	0.200	6,272,474	0.1982	2.21%
2006-01-06	0	1.360	1.360	1.380	1.350	1.380	406,500	554,630	1.3644	0.194	0.194	0.197	0.192	0.197	2,851,865	0.1945	-2.16%
2006-01-05	0	1.390	1.380	1.390	1.370	1.390	281,500	389,240	1.3827	0.198	0.197	0.198	0.195	0.198	1,974,907	0.1971	0.00%
2006-01-04	0	1.390	1.370	1.390	1.350	1.400	350,714	484,337	1.3810	0.198	0.195	0.198	0.192	0.200	2,460,489	0.1968	0.72%
2006-01-03	0	1.380	1.360	1.380	1.350	1.380	293,500	398,370	1.3573	0.197	0.194	0.197	0.192	0.197	2,059,095	0.1935	1.47%
2005-12-30	0	1.360	1.360	1.370	1.360	1.380	24,500	33,580	1.3706	0.194	0.194	0.195	0.194	0.197	171,884	0.1954	-2.16%
2005-12-29	0	1.390	1.370	1.380	1.360	1.390	433,014	595,053	1.3742	0.198	0.195	0.197	0.194	0.198	3,037,878	0.1959	2.96%
2005-12-28	0	1.350	1.350	1.370	1.350	1.370	155,079	211,224	1.3620	0.192	0.192	0.195	0.192	0.195	1,087,981	0.1941	-1.46%
2005-12-23	0	1.370	1.370	1.380	1.360	1.370	7,601	10,363	1.3634	0.195	0.195	0.197	0.194	0.195	53,326	0.1943	-0.72%
2005-12-22	0	1.380	1.380	1.390	1.370	1.380	164,139	225,585	1.3744	0.197	0.197	0.198	0.195	0.197	1,151,543	0.1959	-1.43%
2005-12-21	0	1.400	1.360	1.400	1.350	1.400	205,078	279,593	1.3633	0.200	0.194	0.200	0.192	0.200	1,438,757	0.1943	3.70%
2005-12-20	0	1.350	1.350	1.400	1.350	1.380	391,256	534,270	1.3655	0.192	0.192	0.200	0.192	0.197	2,744,918	0.1946	0.00%
2005-12-19	0	1.350	1.350	1.360	1.350	1.360	156,103	211,835	1.3570	0.192	0.192	0.194	0.192	0.194	1,095,165	0.1934	-2.17%
2005-12-16	0	1.380	1.360	1.380	1.350	1.380	470,174	640,029	1.3613	0.197	0.194	0.197	0.192	0.197	3,298,580	0.1940	-1.43%
2005-12-15	0	1.400	1.380	1.400	1.360	1.410	231,624	319,511	1.3794	0.200	0.197	0.200	0.194	0.201	1,624,995	0.1966	0.72%
2005-12-14	0	1.390	1.390	1.400	1.380	1.400	196,000	271,730	1.3864	0.198	0.198	0.200	0.197	0.200	1,375,069	0.1976	0.72%
2005-12-13	0	1.380	1.380	1.390	1.360	1.390	608,000	834,820	1.3731	0.197	0.197	0.198	0.194	0.198	4,265,519	0.1957	-0.72%
2005-12-12	0	1.390	1.380	1.400	1.370	1.390	130,444	180,371	1.3827	0.198	0.197	0.200	0.195	0.198	915,150	0.1971	0.00%
2005-12-09	0	1.390	1.400	1.410	1.380	1.400	286,212	396,664	1.3859	0.198	0.200	0.201	0.197	0.200	2,007,965	0.1975	0.72%
2005-12-08	0	1.380	1.380	1.390	1.370	1.400	271,552	375,684	1.3835	0.197	0.197	0.198	0.195	0.200	1,905,116	0.1972	-1.43%
2005-12-07	0	1.400	1.390	1.410	1.380	1.400	127,071	176,951	1.3925	0.200	0.198	0.201	0.197	0.200	891,487	0.1985	1.45%
2005-12-06	0	1.380	1.380	1.390	1.380	1.400	361,500	502,625	1.3904	0.197	0.197	0.198	0.197	0.200	2,536,160	0.1982	-2.82%
2005-12-05	0	1.420	1.410	1.420	1.400	1.420	568,500	801,545	1.4099	0.202	0.201	0.202	0.200	0.202	3,988,401	0.2010	-0.70%
2005-12-02	0	1.430	1.410	1.430	1.410	1.430	533,000	757,125	1.4205	0.204	0.201	0.204	0.201	0.204	3,739,345	0.2025	0.00%
2005-12-01	0	1.430	1.420	1.430	1.420	1.450	438,692	629,132	1.4341	0.204	0.202	0.204	0.202	0.207	3,077,713	0.2044	-1.38%
2005-11-30	0	1.450	1.440	1.450	1.420	1.450	352,562	509,206	1.4443	0.207	0.205	0.207	0.202	0.207	2,473,454	0.2059	2.11%
2005-11-29	0	1.420	1.420	1.430	1.410	1.420	397,791	564,757	1.4197	0.202	0.202	0.204	0.201	0.202	2,790,765	0.2024	-0.70%
2005-11-28	0	1.430	1.420	1.430	1.410	1.430	308,739	439,770	1.4244	0.204	0.202	0.204	0.201	0.204	2,166,007	0.2030	0.00%
2005-11-25	0	1.430	1.420	1.430	1.420	1.430	98,500	140,590	1.4273	0.204	0.202	0.204	0.202	0.204	691,042	0.2034	-1.38%
2005-11-24	0	1.450	1.430	1.450	1.420	1.450	568,036	814,780	1.4344	0.207	0.204	0.207	0.202	0.207	3,985,146	0.2045	1.40%
2005-11-23	0	1.430	1.430	1.440	1.420	1.440	266,482	382,031	1.4336	0.204	0.204	0.205	0.202	0.205	1,869,546	0.2043	0.00%
2005-11-22	0	1.430	1.420	1.440	1.420	1.440	210,173	300,628	1.4304	0.204	0.202	0.205	0.202	0.205	1,474,502	0.2039	-1.38%
2005-11-21	0	1.450	1.440	1.450	1.400	1.450	500,000	715,160	1.4303	0.207	0.205	0.207	0.200	0.207	3,507,829	0.2039	0.69%
2005-11-18	0	1.440	1.440	1.450	1.430	1.470	809,748	1,177,597	1.4543	0.205	0.205	0.207	0.204	0.210	5,680,914	0.2073	-0.69%
2005-11-17	0	1.450	1.430	1.450	1.420	1.450	594,500	848,335	1.4270	0.207	0.204	0.207	0.202	0.207	4,170,808	0.2034	2.11%
2005-11-16	0	1.420	1.420	1.430	1.410	1.420	470,000	665,425	1.4158	0.202	0.202	0.204	0.201	0.202	3,297,359	0.2018	1.43%
2005-11-15	0	1.400	1.400	1.420	1.390	1.440	1,282,104	1,806,689	1.4092	0.200	0.200	0.202	0.198	0.205	8,994,802	0.2009	-2.10%
2005-11-14	0	1.430	1.410	1.440	1.410	1.480	1,899,033	2,759,571	1.4531	0.204	0.201	0.205	0.201	0.211	13,322,964	0.2071	-0.69%
2005-11-11	0	1.440	1.440	1.450	1.400	1.440	861,000	1,224,450	1.4221	0.205	0.205	0.207	0.200	0.205	6,040,481	0.2027	2.13%
2005-11-10	0	1.410	1.400	1.410	1.390	1.410	321,103	448,846	1.3978	0.201	0.200	0.201	0.198	0.201	2,252,749	0.1992	0.00%
2005-11-09	0	1.410	1.410	1.420	1.370	1.430	1,358,964	1,907,799	1.4039	0.201	0.201	0.202	0.195	0.204	9,534,025	0.2001	2.17%
2005-11-08	0	1.380	1.380	1.390	1.360	1.420	3,754,771	5,213,237	1.3884	0.197	0.197	0.198	0.194	0.202	26,342,186	0.1979	-0.72%
2005-11-07	0	1.390	1.380	1.390	1.320	1.410	4,692,000	6,474,260	1.3799	0.198	0.197	0.198	0.188	0.201	32,917,463	0.1967	0.00%
2005-11-04	0	1.390	1.380	1.390	1.340	1.390	2,009,500	2,737,870	1.3625	0.198	0.197	0.198	0.191	0.198	14,097,963	0.1942	3.73%
2005-11-03	0	1.340	1.330	1.340	1.300	1.370	2,535,514	3,404,803	1.3428	0.191	0.190	0.191	0.185	0.195	17,788,297	0.1914	3.08%
2005-11-02	0	1.300	1.290	1.300	1.290	1.300	454,016	589,390	1.2982	0.185	0.184	0.185	0.184	0.185	3,185,221	0.1850	0.00%
2005-11-01	0	1.300	1.290	1.300	1.270	1.300	1,302,026	1,688,743	1.2970	0.185	0.184	0.185	0.181	0.185	9,134,568	0.1849	0.00%
2005-10-31	0	1.300	1.270	1.300	1.250	1.300	418,500	529,785	1.2659	0.185	0.181	0.185	0.178	0.185	2,936,052	0.1804	4.00%
2005-10-28	0	1.250	1.230	1.270	1.230	1.250	389,500	483,070	1.2402	0.178	0.175	0.181	0.175	0.178	2,732,598	0.1768	-0.79%
2005-10-27	0	1.260	1.260	1.270	1.240	1.260	388,500	486,275	1.2517	0.180	0.180	0.181	0.177	0.180	2,725,583	0.1784	0.80%
2005-10-26	0	1.250	1.240	1.250	1.220	1.260	678,000	841,755	1.2415	0.178	0.177	0.178	0.174	0.180	4,756,615	0.1770	0.81%
2005-10-25	0	1.240	1.230	1.240	1.240	1.290	2,236,000	2,811,000	1.2572	0.177	0.175	0.177	0.177	0.184	15,687,009	0.1792	-3.12%
2005-10-24	0	1.280	1.260	1.280	1.260	1.320	984,071	1,262,821	1.2833	0.182	0.180	0.182	0.180	0.188	6,903,905	0.1829	-3.76%
2005-10-21	0	1.330	1.320	1.330	1.280	1.340	507,500	666,570	1.3134	0.190	0.188	0.190	0.182	0.191	3,560,446	0.1872	2.31%
2005-10-20	0	1.300	1.300	1.320	1.300	1.350	588,785	778,375	1.3220	0.185	0.185	0.188	0.185	0.192	4,130,714	0.1884	-2.99%
2005-10-19	0	1.340	1.330	1.340	1.320	1.350	308,553	410,493	1.3304	0.191	0.190	0.191	0.188	0.192	2,164,702	0.1896	-0.74%
2005-10-18	0	1.350	1.350	1.360	1.340	1.400	543,500	744,425	1.3697	0.192	0.192	0.194	0.191	0.200	3,813,010	0.1952	-1.82%
2005-10-17	0	1.420	1.420	1.430	1.410	1.430	202,500	286,980	1.4172	0.196	0.196	0.197	0.195	0.197	1,467,165	0.1956	0.00%
2005-10-14	0	1.420	1.410	1.420	1.410	1.430	567,524	806,123	1.4204	0.196	0.195	0.196	0.195	0.197	4,111,859	0.1960	0.00%
2005-10-13	0	1.420	1.410	1.420	1.400	1.430	614,571	869,048	1.4141	0.196	0.195	0.196	0.193	0.197	4,452,727	0.1952	0.00%
2005-10-12	0	1.420	1.410	1.420	1.410	1.460	917,143	1,319,482	1.4387	0.196	0.195	0.196	0.195	0.202	6,644,940	0.1986	-2.74%
2005-10-10	0	1.460	1.460	1.470	1.450	1.470	327,714	479,445	1.4630	0.202	0.202	0.203	0.200	0.203	2,374,373	0.2019	0.00%
2005-10-07	0	1.460	1.450	1.460	1.450	1.480	691,500	1,009,360	1.4597	0.202	0.200	0.202	0.200	0.204	5,010,098	0.2015	-1.35%
2005-10-06	0	1.480	1.460	1.480	1.450	1.480	710,249	1,041,184	1.4659	0.204	0.202	0.204	0.200	0.204	5,145,939	0.2023	0.00%
2005-10-05	0	1.480	1.480	1.490	1.480	1.490	539,500	798,480	1.4800	0.204	0.204	0.206	0.204	0.206	3,908,818	0.2043	0.00%
2005-10-04	0	1.480	1.480	1.490	1.480	1.490	451,158	668,853	1.4825	0.204	0.204	0.206	0.204	0.206	3,268,757	0.2046	-0.67%
2005-10-03	0	1.490	1.490	1.500	1.470	1.500	487,035	724,541	1.4877	0.206	0.206	0.207	0.203	0.207	3,528,695	0.2053	1.36%
2005-09-30	0	1.470	1.470	1.480	1.470	1.490	1,046,000	1,546,090	1.4781	0.203	0.203	0.204	0.203	0.206	7,578,542	0.2040	-0.68%
2005-09-29	0	1.480	1.480	1.490	1.470	1.520	871,000	1,298,600	1.4909	0.204	0.204	0.206	0.203	0.210	6,310,622	0.2058	-0.67%
2005-09-28	0	1.490	1.490	1.500	1.470	1.500	886,651	1,316,829	1.4852	0.206	0.206	0.207	0.203	0.207	6,424,017	0.2050	0.00%
2005-09-27	0	1.490	1.480	1.490	1.480	1.500	1,909,514	2,842,660	1.4887	0.206	0.204	0.206	0.204	0.207	13,834,926	0.2055	-0.67%
2005-09-26	0	1.500	1.490	1.500	1.490	1.550	3,059,513	4,648,849	1.5195	0.207	0.206	0.207	0.206	0.214	22,166,968	0.2097	0.67%
2005-09-23	0	1.490	1.490	1.500	1.480	1.510	1,355,686	2,023,152	1.4923	0.206	0.206	0.207	0.204	0.208	9,822,298	0.2060	-1.97%
2005-09-22	0	1.520	1.510	1.520	1.500	1.540	2,841,087	4,325,663	1.5225	0.210	0.208	0.210	0.207	0.213	20,584,415	0.2101	0.00%
2005-09-21	0	1.520	1.510	1.530	1.470	1.520	1,147,685	1,718,766	1.4976	0.210	0.208	0.211	0.203	0.210	8,315,277	0.2067	1.33%
2005-09-20	0	1.500	1.490	1.500	1.490	1.550	2,421,000	3,676,405	1.5185	0.207	0.206	0.207	0.206	0.214	17,540,775	0.2096	-1.96%
2005-09-16	0	1.530	1.530	1.550	1.490	1.570	4,917,174	7,586,378	1.5428	0.211	0.211	0.214	0.206	0.217	35,626,206	0.2129	2.00%
2005-09-15	0	1.500	1.500	1.510	1.490	1.520	1,826,518	2,744,251	1.5024	0.207	0.207	0.208	0.206	0.210	13,233,598	0.2074	-2.60%
2005-09-14	0	1.540	1.530	1.540	1.520	1.560	1,094,130	1,685,765	1.5407	0.213	0.211	0.213	0.210	0.215	7,927,257	0.2127	0.00%
2005-09-13	0	1.540	1.530	1.540	1.520	1.590	4,057,789	6,300,867	1.5528	0.213	0.211	0.213	0.210	0.219	29,399,738	0.2143	0.65%
2005-09-12	0	1.530	1.520	1.530	1.500	1.570	4,603,072	7,082,743	1.5387	0.211	0.210	0.211	0.207	0.217	33,350,455	0.2124	2.68%
2005-09-09	0	1.490	1.490	1.500	1.490	1.550	1,857,661	2,815,145	1.5154	0.206	0.206	0.207	0.206	0.214	13,459,238	0.2092	-0.67%
2005-09-08	0	1.500	1.490	1.500	1.490	1.510	992,000	1,487,420	1.4994	0.207	0.206	0.207	0.206	0.208	7,187,298	0.2070	0.67%
2005-09-07	0	1.490	1.490	1.500	1.490	1.510	512,596	767,304	1.4969	0.206	0.206	0.207	0.206	0.208	3,713,891	0.2066	0.00%
2005-09-06	0	1.490	1.480	1.490	1.480	1.520	527,007	785,185	1.4899	0.206	0.204	0.206	0.204	0.210	3,818,303	0.2056	-1.97%
2005-09-05	0	1.520	1.510	1.520	1.470	1.570	2,335,089	3,559,279	1.5243	0.210	0.208	0.210	0.203	0.217	16,918,328	0.2104	3.40%
2005-09-02	0	1.470	1.470	1.480	1.460	1.480	173,454	255,073	1.4706	0.203	0.203	0.204	0.202	0.204	1,256,719	0.2030	0.00%
2005-09-01	0	1.470	1.450	1.460	1.460	1.510	1,852,000	2,746,445	1.4830	0.203	0.200	0.202	0.202	0.208	13,418,222	0.2047	0.68%
2005-08-31	0	1.460	1.450	1.470	1.440	1.460	547,860	796,042	1.4530	0.202	0.200	0.203	0.199	0.202	3,969,388	0.2005	-0.68%
2005-08-30	0	1.470	1.460	1.470	1.440	1.470	280,079	408,477	1.4584	0.203	0.202	0.203	0.199	0.203	2,029,245	0.2013	1.38%
2005-08-29	0	1.450	1.440	1.450	1.430	1.450	267,297	382,698	1.4317	0.200	0.199	0.200	0.197	0.200	1,936,636	0.1976	-1.36%
2005-08-26	0	1.470	1.470	1.480	1.440	1.470	261,500	380,575	1.4554	0.203	0.203	0.204	0.199	0.203	1,894,636	0.2009	0.68%
2005-08-25	0	1.460	1.450	1.460	1.440	1.460	693,004	1,008,071	1.4546	0.202	0.200	0.202	0.199	0.202	5,020,994	0.2008	0.00%
2005-08-24	0	1.460	1.450	1.470	1.440	1.480	492,094	721,504	1.4662	0.202	0.200	0.203	0.199	0.204	3,565,349	0.2024	0.00%
2005-08-23	0	1.460	1.460	1.480	1.460	1.490	1,096,575	1,616,332	1.4740	0.202	0.202	0.204	0.202	0.206	7,944,971	0.2034	-1.35%
2005-08-22	0	1.480	1.480	1.500	1.470	1.500	773,000	1,147,525	1.4845	0.204	0.204	0.207	0.203	0.207	5,600,586	0.2049	1.37%
2005-08-19	0	1.460	1.450	1.460	1.420	1.480	1,611,500	2,345,215	1.4553	0.202	0.200	0.202	0.196	0.204	11,675,737	0.2009	1.39%
2005-08-18	0	1.440	1.430	1.440	1.420	1.490	2,065,007	3,026,620	1.4657	0.199	0.197	0.199	0.196	0.206	14,961,513	0.2023	-0.69%
2005-08-17	0	1.450	1.440	1.460	1.430	1.470	1,774,392	2,561,558	1.4436	0.200	0.199	0.202	0.197	0.203	12,855,932	0.1993	0.00%
2005-08-16	0	1.450	1.440	1.450	1.430	1.500	2,865,291	4,196,251	1.4645	0.200	0.199	0.200	0.197	0.207	20,759,779	0.2021	-2.03%
2005-08-15	0	1.480	1.480	1.490	1.430	1.540	5,240,640	7,883,751	1.5043	0.204	0.204	0.206	0.197	0.213	37,969,801	0.2076	3.50%
2005-08-12	0	1.430	1.410	1.430	1.380	1.470	2,980,000	4,269,145	1.4326	0.197	0.195	0.197	0.190	0.203	21,590,876	0.1977	3.62%
2005-08-11	0	1.380	1.380	1.390	1.370	1.400	322,891	445,321	1.3792	0.190	0.190	0.192	0.189	0.193	2,339,429	0.1904	0.00%
2005-08-10	0	1.380	1.390	1.400	1.380	1.400	625,080	866,796	1.3867	0.190	0.192	0.193	0.190	0.193	4,528,867	0.1914	0.00%
2005-08-09	0	1.380	1.380	1.390	1.350	1.430	1,246,000	1,712,590	1.3745	0.190	0.190	0.192	0.186	0.197	9,027,594	0.1897	-3.50%
2005-08-08	0	1.430	1.410	1.430	1.380	1.430	688,654	975,395	1.4164	0.197	0.195	0.197	0.190	0.197	4,989,478	0.1955	3.62%
2005-08-05	0	1.380	1.380	1.400	1.380	1.380	254,939	351,798	1.3799	0.190	0.190	0.193	0.190	0.190	1,847,099	0.1905	-1.43%
2005-08-04	0	1.400	1.390	1.400	1.380	1.400	189,785	264,900	1.3958	0.193	0.192	0.193	0.190	0.193	1,375,042	0.1926	0.72%
2005-08-03	0	1.390	1.390	1.400	1.370	1.390	257,002	354,580	1.3797	0.192	0.192	0.193	0.189	0.192	1,862,046	0.1904	-0.71%
2005-08-02	0	1.400	1.380	1.400	1.380	1.400	246,860	342,611	1.3879	0.193	0.190	0.193	0.190	0.193	1,788,565	0.1916	0.72%
2005-08-01	0	1.390	1.380	1.400	1.360	1.390	242,000	333,260	1.3771	0.192	0.190	0.193	0.188	0.192	1,753,353	0.1901	0.00%
2005-07-29	0	1.390	1.370	1.390	1.360	1.390	196,410	270,124	1.3753	0.192	0.189	0.192	0.188	0.192	1,423,042	0.1898	1.46%
2005-07-28	0	1.370	1.370	1.380	1.370	1.380	107,291	147,471	1.3745	0.189	0.189	0.190	0.189	0.190	777,351	0.1897	0.00%
2005-07-27	0	1.370	1.360	1.380	1.360	1.380	244,307	334,610	1.3696	0.189	0.188	0.190	0.188	0.190	1,770,068	0.1890	-0.72%
2005-07-26	0	1.380	1.370	1.380	1.370	1.380	367,533	505,279	1.3748	0.190	0.189	0.190	0.189	0.190	2,662,872	0.1897	0.00%
2005-07-25	0	1.380	1.380	1.390	1.360	1.380	177,630	244,424	1.3760	0.190	0.190	0.192	0.188	0.190	1,286,976	0.1899	0.73%
2005-07-22	0	1.370	1.370	1.390	1.370	1.370	6,007	8,229	1.3699	0.189	0.189	0.192	0.189	0.189	43,522	0.1891	-0.72%
2005-07-21	0	1.380	1.370	1.400	1.370	1.400	223,079	308,742	1.3840	0.190	0.189	0.193	0.189	0.193	1,616,265	0.1910	0.00%
2005-07-20	0	1.380	1.380	1.400	1.380	1.400	228,000	317,385	1.3920	0.190	0.190	0.193	0.190	0.193	1,651,919	0.1921	0.00%
2005-07-19	0	1.380	1.380	1.400	1.360	1.390	210,390	288,815	1.3728	0.190	0.190	0.193	0.188	0.192	1,524,330	0.1895	0.00%
2005-07-18	0	1.380	1.380	1.390	1.350	1.400	79,105	110,516	1.3971	0.190	0.190	0.192	0.186	0.193	573,136	0.1928	-1.43%
2005-07-15	0	1.400	1.380	1.400	1.360	1.420	677,559	934,830	1.3797	0.193	0.190	0.193	0.188	0.196	4,909,091	0.1904	0.00%
2005-07-14	0	1.400	1.380	1.400	1.370	1.400	365,000	505,485	1.3849	0.193	0.190	0.193	0.189	0.193	2,644,520	0.1911	1.45%
2005-07-13	0	1.380	1.380	1.400	1.370	1.380	56,220	77,415	1.3770	0.190	0.190	0.193	0.189	0.190	407,329	0.1901	-1.43%
2005-07-12	0	1.400	1.390	1.400	1.370	1.400	200,000	274,530	1.3727	0.193	0.192	0.193	0.189	0.193	1,449,052	0.1895	0.72%
2005-07-11	0	1.390	1.390	1.410	1.360	1.400	113,902	158,296	1.3898	0.192	0.192	0.195	0.188	0.193	825,250	0.1918	0.00%
2005-07-08	0	1.390	1.390	1.400	1.360	1.390	242,000	333,305	1.3773	0.192	0.192	0.193	0.188	0.192	1,753,353	0.1901	0.72%
2005-07-07	0	1.380	1.370	1.400	1.370	1.390	222,500	307,695	1.3829	0.190	0.189	0.193	0.189	0.192	1,612,070	0.1909	0.00%
2005-07-06	0	1.380	1.380	1.400	1.380	1.400	112,000	155,935	1.3923	0.190	0.190	0.193	0.190	0.193	811,469	0.1922	-0.72%
2005-07-05	0	1.390	1.390	1.400	1.390	1.390	78,016	108,442	1.3900	0.192	0.192	0.193	0.192	0.192	565,246	0.1918	0.00%
2005-07-04	0	1.390	1.390	1.410	1.380	1.400	159,000	221,040	1.3902	0.192	0.192	0.195	0.190	0.193	1,151,996	0.1919	0.00%
2005-06-30	0	1.390	1.390	1.410	1.380	1.410	122,086	170,366	1.3955	0.192	0.192	0.195	0.190	0.195	884,545	0.1926	-1.42%
2005-06-29	0	1.410	1.400	1.420	1.380	1.410	251,000	353,225	1.4073	0.195	0.193	0.196	0.190	0.195	1,818,560	0.1942	0.71%
2005-06-28	0	1.400	1.390	1.410	1.390	1.410	150,592	210,116	1.3953	0.193	0.192	0.195	0.192	0.195	1,091,078	0.1926	0.00%
2005-06-27	0	1.400	1.390	1.400	1.390	1.410	261,000	366,820	1.4054	0.193	0.192	0.193	0.192	0.195	1,891,013	0.1940	0.72%
2005-06-24	0	1.390	1.380	1.390	1.380	1.400	384,021	534,459	1.3917	0.192	0.190	0.192	0.190	0.193	2,782,332	0.1921	-2.11%
2005-06-23	0	1.420	1.410	1.420	1.390	1.420	368,754	516,385	1.4004	0.196	0.195	0.196	0.192	0.196	2,671,719	0.1933	1.43%
2005-06-22	0	1.400	1.400	1.420	1.390	1.410	334,293	470,218	1.4066	0.193	0.193	0.196	0.192	0.195	2,422,040	0.1941	0.00%
2005-06-21	0	1.400	1.400	1.410	1.390	1.410	269,500	377,115	1.3993	0.193	0.193	0.195	0.192	0.195	1,952,598	0.1931	-0.71%
2005-06-20	0	1.410	1.400	1.420	1.390	1.410	77,043	108,234	1.4049	0.195	0.193	0.196	0.192	0.195	558,197	0.1939	0.00%
2005-06-17	0	1.410	1.410	1.420	1.400	1.410	37,000	52,145	1.4093	0.195	0.195	0.196	0.193	0.195	268,075	0.1945	0.71%
2005-06-16	0	1.400	1.390	1.400	1.350	1.420	125,019	175,261	1.4019	0.193	0.192	0.193	0.186	0.196	905,795	0.1935	-1.41%
2005-06-15	0	1.420	1.420	1.440	1.420	1.430	44,500	63,215	1.4206	0.196	0.196	0.199	0.196	0.197	322,414	0.1961	-0.70%
2005-06-14	0	1.430	1.420	1.430	1.410	1.440	119,632	170,076	1.4217	0.197	0.196	0.197	0.195	0.199	866,765	0.1962	0.70%
2005-06-13	0	1.420	1.420	1.440	1.410	1.440	176,500	250,680	1.4203	0.196	0.196	0.199	0.195	0.199	1,278,788	0.1960	-0.70%
2005-06-10	0	1.430	1.430	1.440	1.420	1.440	285,518	408,125	1.4294	0.197	0.197	0.199	0.196	0.199	2,068,652	0.1973	0.70%
2005-06-09	0	1.420	1.420	1.440	1.410	1.420	73,500	104,345	1.4197	0.196	0.196	0.199	0.195	0.196	532,527	0.1959	-1.39%
2005-06-08	0	1.440	1.430	1.440	1.410	1.440	214,028	306,657	1.4328	0.199	0.197	0.199	0.195	0.199	1,550,689	0.1978	-0.69%
2005-06-07	0	1.450	1.430	1.450	1.400	1.460	167,000	239,270	1.4328	0.200	0.197	0.200	0.193	0.202	1,209,958	0.1978	2.84%
2005-06-06	0	1.410	1.400	1.440	1.400	1.430	268,500	382,225	1.4236	0.195	0.193	0.199	0.193	0.197	1,945,352	0.1965	-0.70%
2005-06-03	0	1.420	1.420	1.430	1.420	1.420	65,500	93,010	1.4200	0.196	0.196	0.197	0.196	0.196	474,565	0.1960	0.00%
2005-06-02	0	1.420	1.420	1.430	1.420	1.430	82,000	116,470	1.4204	0.196	0.196	0.197	0.196	0.197	594,111	0.1960	0.00%
2005-06-01	0	1.420	1.400	1.420	1.390	1.430	138,988	196,486	1.4137	0.196	0.193	0.196	0.192	0.197	1,007,004	0.1951	0.71%
2005-05-31	0	1.410	1.410	1.420	1.400	1.410	178,142	250,473	1.4060	0.195	0.195	0.196	0.193	0.195	1,290,685	0.1941	0.00%
2005-05-30	0	1.410	1.410	1.420	1.400	1.430	101,883	143,835	1.4118	0.195	0.195	0.196	0.193	0.197	738,169	0.1949	-1.40%
2005-05-27	0	1.430	1.400	1.440	1.390	1.440	275,000	391,990	1.4254	0.197	0.193	0.199	0.192	0.199	1,992,447	0.1967	2.14%
2005-05-26	0	1.400	1.400	1.420	1.390	1.400	76,000	106,380	1.3997	0.193	0.193	0.196	0.192	0.193	550,640	0.1932	-0.71%
2005-05-25	0	1.410	1.410	1.420	1.410	1.420	70,500	99,685	1.4140	0.195	0.195	0.196	0.195	0.196	510,791	0.1952	-0.70%
2005-05-24	0	1.420	1.420	1.430	1.380	1.430	102,000	143,845	1.4102	0.196	0.196	0.197	0.190	0.197	739,017	0.1946	0.71%
2005-05-23	0	1.410	1.410	1.430	1.390	1.420	120,500	170,085	1.4115	0.195	0.195	0.197	0.192	0.196	873,054	0.1948	-1.40%
2005-05-20	0	1.430	1.430	1.450	1.400	1.450	115,182	165,973	1.4410	0.197	0.197	0.200	0.193	0.200	834,524	0.1989	0.00%
2005-05-19	0	1.430	1.430	1.450	1.420	1.450	164,000	234,730	1.4313	0.197	0.197	0.200	0.196	0.200	1,188,223	0.1975	0.70%
2005-05-18	0	1.420	1.420	1.440	1.390	1.440	306,000	435,350	1.4227	0.196	0.196	0.199	0.192	0.199	2,217,050	0.1964	0.71%
2005-05-17	0	1.410	1.390	1.410	1.370	1.430	206,726	287,979	1.3930	0.195	0.192	0.195	0.189	0.197	1,497,784	0.1923	0.00%
2005-05-13	0	1.410	1.400	1.410	1.400	1.420	397,667	558,605	1.4047	0.195	0.193	0.195	0.193	0.196	2,881,201	0.1939	-0.70%
2005-05-12	0	1.420	1.420	1.430	1.410	1.430	215,000	306,025	1.4234	0.196	0.196	0.197	0.195	0.197	1,557,731	0.1965	0.00%
2005-05-11	0	1.420	1.420	1.430	1.420	1.440	1,009,000	1,439,795	1.4270	0.196	0.196	0.197	0.196	0.199	7,310,468	0.1969	-2.74%
2005-05-10	0	1.460	1.450	1.470	1.450	1.480	564,609	825,485	1.4620	0.202	0.200	0.203	0.200	0.204	4,090,739	0.2018	-2.01%
2005-05-09	0	1.490	1.480	1.490	1.470	1.500	416,103	617,888	1.4849	0.206	0.204	0.206	0.203	0.207	3,014,775	0.2050	1.36%
2005-05-06	0	1.470	1.470	1.490	1.440	1.500	794,000	1,171,815	1.4758	0.203	0.203	0.206	0.199	0.207	5,752,737	0.2037	-2.00%
2005-05-05	0	1.500	1.500	1.510	1.490	1.510	662,360	993,598	1.5001	0.207	0.207	0.208	0.206	0.208	4,798,971	0.2070	0.00%
2005-05-04	0	1.500	1.500	1.510	1.480	1.500	207,679	311,251	1.4987	0.207	0.207	0.208	0.204	0.207	1,504,688	0.2069	2.04%
2005-05-03	0	1.470	1.470	1.490	1.470	1.490	94,500	139,875	1.4802	0.203	0.203	0.206	0.203	0.206	684,677	0.2043	-2.65%
2005-04-29	0	1.510	1.510	1.520	1.480	1.520	839,500	1,263,215	1.5047	0.208	0.208	0.210	0.204	0.210	6,082,396	0.2077	2.03%
2005-04-28	0	1.480	1.480	1.500	1.470	1.490	186,506	275,403	1.4766	0.204	0.204	0.207	0.203	0.206	1,351,285	0.2038	0.68%
2005-04-27	0	1.470	1.470	1.500	1.440	1.480	72,007	105,830	1.4697	0.203	0.203	0.207	0.199	0.204	521,709	0.2029	0.68%
2005-04-26	0	1.460	1.460	1.470	1.460	1.460	104,558	152,632	1.4598	0.202	0.202	0.203	0.202	0.202	757,550	0.2015	0.00%
2005-04-25	0	1.460	1.450	1.470	1.440	1.500	68,761	100,235	1.4577	0.202	0.200	0.203	0.199	0.207	498,191	0.2012	1.39%
2005-04-22	0	1.440	1.440	1.480	1.440	1.440	26,000	37,440	1.4400	0.199	0.199	0.204	0.199	0.199	188,377	0.1988	0.00%
2005-04-21	0	1.440	1.440	1.450	1.420	1.430	102,000	145,660	1.4280	0.199	0.199	0.200	0.196	0.197	739,017	0.1971	-0.69%
2005-04-20	0	1.450	1.450	1.460	1.430	1.460	92,122	133,360	1.4476	0.200	0.200	0.202	0.197	0.202	667,448	0.1998	-2.03%
2005-04-19	0	1.480	1.450	1.490	1.450	1.490	107,000	155,860	1.4566	0.204	0.200	0.206	0.200	0.206	775,243	0.2010	2.78%
2005-04-18	0	1.440	1.440	1.450	1.440	1.470	338,000	490,410	1.4509	0.199	0.199	0.200	0.199	0.203	2,448,898	0.2003	-2.70%
2005-04-15	0	1.480	1.460	1.490	1.460	1.490	846,000	1,245,835	1.4726	0.204	0.202	0.206	0.202	0.206	6,129,490	0.2033	-1.33%
2005-04-14	0	1.500	1.480	1.510	1.480	1.520	629,797	940,076	1.4927	0.207	0.204	0.208	0.204	0.210	4,563,043	0.2060	-1.96%
2005-04-13	0	1.530	1.520	1.540	1.490	1.530	287,617	433,365	1.5067	0.211	0.210	0.213	0.206	0.211	2,083,860	0.2080	0.00%
2005-04-12	0	1.530	1.500	1.530	1.480	1.530	88,500	132,500	1.4972	0.211	0.207	0.211	0.204	0.211	641,206	0.2066	0.00%
2005-04-11	0	1.530	1.500	1.530	1.500	1.570	219,000	337,065	1.5391	0.211	0.207	0.211	0.207	0.217	1,586,712	0.2124	-1.29%
2005-04-08	0	1.550	1.530	1.550	1.510	1.560	975,500	1,504,975	1.5428	0.214	0.211	0.214	0.208	0.215	7,067,751	0.2129	3.33%
2005-04-07	0	1.500	1.500	1.520	1.500	1.530	697,500	1,056,980	1.5154	0.207	0.207	0.210	0.207	0.211	5,053,569	0.2092	0.00%
2005-04-06	0	1.500	1.500	1.510	1.490	1.510	582,566	875,401	1.5027	0.207	0.207	0.208	0.206	0.208	4,220,842	0.2074	-0.66%
2005-04-04	0	1.510	1.490	1.510	1.480	1.530	239,021	358,215	1.4987	0.208	0.206	0.208	0.204	0.211	1,731,769	0.2068	1.34%
2005-04-01	0	1.490	1.480	1.500	1.420	1.490	284,000	416,190	1.4655	0.206	0.204	0.207	0.196	0.206	2,057,654	0.2023	4.93%
2005-03-31	0	1.420	1.410	1.430	1.400	1.420	115,946	163,629	1.4113	0.196	0.195	0.197	0.193	0.196	840,059	0.1948	0.00%
2005-03-30	0	1.420	1.420	1.430	1.400	1.420	148,500	209,850	1.4131	0.196	0.196	0.197	0.193	0.196	1,075,921	0.1950	-0.70%
2005-03-29	0	1.430	1.430	1.480	1.420	1.430	160,049	227,768	1.4231	0.197	0.197	0.204	0.196	0.197	1,159,597	0.1964	0.00%
2005-03-24	0	1.430	1.430	1.460	1.430	1.460	146,500	211,125	1.4411	0.197	0.197	0.202	0.197	0.202	1,061,431	0.1989	-0.69%
2005-03-23	0	1.440	1.410	1.440	1.410	1.440	110,252	157,139	1.4253	0.199	0.195	0.199	0.195	0.199	798,804	0.1967	0.70%
2005-03-22	0	1.430	1.430	1.460	1.430	1.450	181,359	262,690	1.4485	0.197	0.197	0.202	0.197	0.200	1,313,993	0.1999	-2.05%
2005-03-21	0	1.460	1.440	1.480	1.440	1.480	149,060	215,390	1.4450	0.202	0.199	0.204	0.199	0.204	1,079,979	0.1994	0.00%
2005-03-18	0	1.460	1.450	1.460	1.450	1.470	159,623	232,297	1.4553	0.202	0.200	0.202	0.200	0.203	1,156,510	0.2009	0.00%
2005-03-17	0	1.460	1.460	1.480	1.460	1.460	14,054	20,517	1.4599	0.202	0.202	0.204	0.202	0.202	101,825	0.2015	-1.35%
2005-03-16	0	1.480	1.480	1.490	1.460	1.480	178,500	261,695	1.4661	0.204	0.204	0.206	0.202	0.204	1,293,279	0.2023	0.68%
2005-03-15	0	1.470	1.450	1.470	1.440	1.480	197,762	289,506	1.4639	0.203	0.200	0.203	0.199	0.204	1,432,837	0.2021	-0.68%
2005-03-14	0	1.480	1.480	1.490	1.450	1.480	18,855	27,751	1.4718	0.204	0.204	0.206	0.200	0.204	136,609	0.2031	-0.67%
2005-03-11	0	1.490	1.460	1.490	1.460	1.490	32,217	47,393	1.4711	0.206	0.202	0.206	0.202	0.206	233,421	0.2030	0.68%
2005-03-10	0	1.480	1.460	1.500	1.460	1.500	306,535	449,260	1.4656	0.204	0.202	0.207	0.202	0.207	2,220,926	0.2023	-0.67%
2005-03-09	0	1.490	1.470	1.500	1.480	1.500	287,059	427,310	1.4886	0.206	0.203	0.207	0.204	0.207	2,079,817	0.2055	-0.67%
2005-03-08	0	1.500	1.480	1.500	1.470	1.500	73,035	108,471	1.4852	0.207	0.204	0.207	0.203	0.207	529,158	0.2050	0.00%
2005-03-07	0	1.500	1.500	1.510	1.480	1.500	261,500	391,920	1.4987	0.207	0.207	0.208	0.204	0.207	1,894,636	0.2069	-0.66%
2005-03-04	0	1.510	1.470	1.510	1.470	1.510	259,000	385,850	1.4898	0.208	0.203	0.208	0.203	0.208	1,876,522	0.2056	0.67%
2005-03-03	0	1.500	1.490	1.500	1.460	1.500	100,000	147,160	1.4716	0.207	0.206	0.207	0.202	0.207	724,526	0.2031	2.74%
2005-03-02	0	1.460	1.460	1.490	1.460	1.500	259,192	381,715	1.4727	0.202	0.202	0.206	0.202	0.207	1,877,914	0.2033	-1.35%
2005-03-01	0	1.480	1.470	1.490	1.460	1.520	153,500	226,610	1.4763	0.204	0.203	0.206	0.202	0.210	1,112,147	0.2038	-0.67%
2005-02-28	0	1.490	1.490	1.520	1.480	1.500	535,500	796,360	1.4871	0.206	0.206	0.210	0.204	0.207	3,879,837	0.2053	-0.67%
2005-02-25	0	1.500	1.490	1.500	1.480	1.500	546,821	816,305	1.4928	0.207	0.206	0.207	0.204	0.207	3,961,861	0.2060	-0.66%
2005-02-24	0	1.510	1.500	1.520	1.490	1.510	121,011	180,678	1.4931	0.208	0.207	0.210	0.206	0.208	876,756	0.2061	0.67%
2005-02-23	0	1.500	1.490	1.500	1.480	1.500	651,500	970,930	1.4903	0.207	0.206	0.207	0.204	0.207	4,720,287	0.2057	-0.66%
2005-02-22	0	1.510	1.510	1.530	1.510	1.530	244,349	371,533	1.5205	0.208	0.208	0.211	0.208	0.211	1,770,372	0.2099	-1.95%
2005-02-21	0	1.540	1.530	1.550	1.520	1.550	991,500	1,516,130	1.5291	0.213	0.211	0.214	0.210	0.214	7,183,676	0.2111	0.00%
2005-02-18	0	1.540	1.520	1.540	1.510	1.540	190,581	290,125	1.5223	0.213	0.210	0.213	0.208	0.213	1,380,809	0.2101	0.65%
2005-02-17	0	1.530	1.530	1.540	1.530	1.560	769,000	1,185,485	1.5416	0.211	0.211	0.213	0.211	0.215	5,571,605	0.2128	-3.16%
2005-02-16	0	1.580	1.550	1.590	1.530	1.590	1,196,806	1,863,858	1.5574	0.218	0.214	0.219	0.211	0.219	8,671,171	0.2149	-0.63%
2005-02-15	0	1.590	1.570	1.590	1.500	1.590	1,012,000	1,565,470	1.5469	0.219	0.217	0.219	0.207	0.219	7,332,203	0.2135	5.30%
2005-02-14	0	1.510	1.500	1.520	1.480	1.510	427,028	637,316	1.4924	0.208	0.207	0.210	0.204	0.208	3,093,929	0.2060	1.34%
2005-02-08	0	1.490	1.480	1.490	1.470	1.510	756,190	1,126,592	1.4898	0.206	0.204	0.206	0.203	0.208	5,478,793	0.2056	-1.32%
2005-02-07	0	1.510	1.510	1.520	1.500	1.600	2,102,137	3,203,501	1.5239	0.208	0.208	0.210	0.207	0.221	15,230,530	0.2103	-5.63%
2005-02-04	0	1.600	1.590	1.600	1.480	1.760	6,298,500	10,321,080	1.6387	0.221	0.219	0.221	0.204	0.243	45,634,272	0.2262	8.11%
2005-02-03	0	1.480	1.470	1.480	1.470	1.490	976,352	1,437,860	1.4727	0.204	0.203	0.204	0.203	0.206	7,073,924	0.2033	-0.67%
2005-02-02	0	1.490	1.490	1.500	1.450	1.500	1,436,016	2,130,553	1.4837	0.206	0.206	0.207	0.200	0.207	10,404,310	0.2048	2.76%
2005-02-01	0	1.450	1.440	1.460	1.420	1.450	714,000	1,030,385	1.4431	0.200	0.199	0.202	0.196	0.200	5,173,116	0.1992	0.69%
2005-01-31	0	1.440	1.420	1.440	1.430	1.440	590,000	844,820	1.4319	0.199	0.196	0.199	0.197	0.199	4,274,704	0.1976	0.70%
2005-01-28	0	1.430	1.420	1.440	1.410	1.430	630,543	897,284	1.4230	0.197	0.196	0.199	0.195	0.197	4,568,448	0.1964	2.14%
2005-01-27	0	1.400	1.400	1.410	1.400	1.430	1,434,514	2,025,709	1.4121	0.193	0.193	0.195	0.193	0.197	10,393,427	0.1949	0.00%
2005-01-26	0	1.400	1.390	1.400	1.380	1.400	832,014	1,163,608	1.3985	0.193	0.192	0.193	0.190	0.193	6,028,158	0.1930	0.72%
2005-01-25	0	1.390	1.370	1.390	1.370	1.390	791,514	1,092,304	1.3800	0.192	0.189	0.192	0.189	0.192	5,734,725	0.1905	0.72%
2005-01-24	0	1.380	1.370	1.380	1.370	1.400	561,044	777,324	1.3855	0.190	0.189	0.190	0.189	0.193	4,064,910	0.1912	0.73%
2005-01-21	0	1.370	1.370	1.380	1.350	1.370	425,000	577,245	1.3582	0.189	0.189	0.190	0.186	0.189	3,079,236	0.1875	0.74%
2005-01-20	0	1.360	1.350	1.360	1.350	1.370	350,630	474,645	1.3537	0.188	0.186	0.188	0.186	0.189	2,540,406	0.1868	0.00%
2005-01-19	0	1.360	1.360	1.370	1.350	1.370	277,213	375,822	1.3557	0.188	0.188	0.189	0.186	0.189	2,008,480	0.1871	0.74%
2005-01-18	0	1.350	1.340	1.370	1.340	1.370	104,000	139,750	1.3438	0.186	0.185	0.189	0.185	0.189	753,507	0.1855	0.75%
2005-01-17	0	1.340	1.330	1.350	1.330	1.340	68,927	92,222	1.3380	0.185	0.184	0.186	0.184	0.185	499,394	0.1847	0.75%
2005-01-14	0	1.330	1.330	1.350	1.330	1.350	325,500	434,885	1.3361	0.184	0.184	0.186	0.184	0.186	2,358,332	0.1844	-1.48%
2005-01-13	0	1.350	1.330	1.350	1.330	1.350	263,588	353,379	1.3406	0.186	0.184	0.186	0.184	0.186	1,909,764	0.1850	0.00%
2005-01-12	0	1.350	1.340	1.350	1.320	1.350	280,021	374,112	1.3360	0.186	0.185	0.186	0.182	0.186	2,028,825	0.1844	0.75%
2005-01-11	0	1.340	1.350	1.360	1.340	1.370	278,586	375,763	1.3488	0.185	0.186	0.188	0.185	0.189	2,018,428	0.1862	-1.47%
2005-01-10	0	1.360	1.340	1.370	1.330	1.360	167,000	224,140	1.3422	0.188	0.185	0.189	0.184	0.188	1,209,958	0.1852	0.74%
2005-01-07	0	1.350	1.330	1.350	1.330	1.370	583,060	788,219	1.3519	0.186	0.184	0.186	0.184	0.189	4,224,422	0.1866	-1.46%
2005-01-06	0	1.370	1.380	1.390	1.350	1.380	287,095	390,489	1.3601	0.189	0.190	0.192	0.186	0.190	2,080,078	0.1877	0.74%
2005-01-05	0	1.360	1.360	1.380	1.360	1.380	501,500	686,480	1.3689	0.188	0.188	0.190	0.188	0.190	3,633,498	0.1889	-2.16%
2005-01-04	0	1.390	1.390	1.400	1.390	1.400	123,049	171,536	1.3940	0.192	0.192	0.193	0.192	0.193	891,522	0.1924	-1.42%
2005-01-03	0	1.410	1.400	1.410	1.390	1.410	207,500	290,450	1.3998	0.195	0.193	0.195	0.192	0.195	1,503,392	0.1932	0.71%
2004-12-31	0	1.400	1.390	1.420	1.390	1.400	61,500	85,885	1.3965	0.193	0.192	0.196	0.192	0.193	445,584	0.1927	0.00%
2004-12-30	0	1.400	1.400	1.410	1.390	1.420	270,073	380,069	1.4073	0.193	0.193	0.195	0.192	0.196	1,956,749	0.1942	-0.71%
2004-12-29	0	1.410	1.400	1.410	1.400	1.410	165,500	232,400	1.4042	0.195	0.193	0.195	0.193	0.195	1,199,091	0.1938	0.71%
2004-12-28	0	1.400	1.400	1.420	1.380	1.420	402,747	562,320	1.3962	0.193	0.193	0.196	0.190	0.196	2,918,007	0.1927	0.72%
2004-12-24	0	1.390	1.390	1.410	1.390	1.390	39,328	54,653	1.3897	0.192	0.192	0.195	0.192	0.192	284,942	0.1918	-1.42%
2004-12-23	0	1.410	1.410	1.420	1.390	1.400	205,225	286,189	1.3945	0.195	0.195	0.196	0.192	0.193	1,486,909	0.1925	1.44%
2004-12-22	0	1.390	1.390	1.400	1.390	1.430	250,000	352,560	1.4102	0.192	0.192	0.193	0.192	0.197	1,811,315	0.1946	0.00%
2004-12-21	0	1.390	1.390	1.430	1.370	1.430	504,641	704,119	1.3953	0.192	0.192	0.197	0.189	0.197	3,656,255	0.1926	0.72%
2004-12-20	0	1.380	1.380	1.390	1.380	1.400	251,437	348,377	1.3855	0.190	0.190	0.192	0.190	0.193	1,821,727	0.1912	-1.43%
2004-12-17	0	1.400	1.390	1.400	1.370	1.400	302,322	419,575	1.3878	0.193	0.192	0.193	0.189	0.193	2,190,402	0.1916	0.00%
2004-12-16	0	1.400	1.380	1.410	1.380	1.400	80,412	111,746	1.3897	0.193	0.190	0.195	0.190	0.193	582,606	0.1918	-0.71%
2004-12-15	0	1.410	1.390	1.410	1.400	1.420	365,353	513,595	1.4058	0.195	0.192	0.195	0.193	0.196	2,647,078	0.1940	0.00%
2004-12-14	0	1.410	1.390	1.410	1.380	1.410	135,840	189,262	1.3933	0.195	0.192	0.195	0.190	0.195	984,196	0.1923	-0.70%
2004-12-13	0	1.420	1.390	1.420	1.380	1.420	126,007	175,900	1.3960	0.196	0.192	0.196	0.190	0.196	912,954	0.1927	1.43%
2004-12-10	0	1.400	1.390	1.400	1.400	1.430	289,137	408,299	1.4121	0.193	0.192	0.193	0.193	0.197	2,094,873	0.1949	-2.78%
2004-12-09	0	1.440	1.430	1.440	1.400	1.440	214,167	302,790	1.4138	0.199	0.197	0.199	0.193	0.199	1,551,696	0.1951	0.70%
2004-12-08	0	1.430	1.430	1.440	1.410	1.440	436,880	625,767	1.4324	0.197	0.197	0.199	0.195	0.199	3,165,309	0.1977	-2.72%
2004-12-07	0	1.470	1.460	1.470	1.450	1.480	1,271,669	1,857,859	1.4610	0.203	0.202	0.203	0.200	0.204	9,213,573	0.2016	-0.68%
2004-12-06	0	1.480	1.470	1.480	1.400	1.480	2,580,828	3,754,504	1.4548	0.204	0.203	0.204	0.193	0.204	18,698,771	0.2008	4.96%
2004-12-03	0	1.410	1.410	1.420	1.390	1.430	1,528,620	2,153,102	1.4085	0.195	0.195	0.196	0.192	0.197	11,075,250	0.1944	2.17%
2004-12-02	0	1.380	1.380	1.390	1.380	1.420	1,149,587	1,603,512	1.3949	0.190	0.190	0.192	0.190	0.196	8,329,057	0.1925	-1.43%
2004-12-01	0	1.400	1.390	1.400	1.380	1.400	452,562	630,524	1.3932	0.193	0.192	0.193	0.190	0.193	3,278,930	0.1923	0.72%
2004-11-30	0	1.390	1.390	1.400	1.390	1.400	221,414	308,109	1.3916	0.192	0.192	0.193	0.192	0.193	1,604,202	0.1921	0.00%
2004-11-29	0	1.390	1.380	1.390	1.380	1.400	255,270	355,325	1.3920	0.192	0.190	0.192	0.190	0.193	1,849,498	0.1921	-0.71%
2004-11-26	0	1.400	1.390	1.400	1.380	1.410	704,705	986,844	1.4004	0.193	0.192	0.193	0.190	0.195	5,105,771	0.1933	0.72%
2004-11-25	0	1.390	1.380	1.390	1.370	1.420	675,598	951,238	1.4080	0.192	0.190	0.192	0.189	0.196	4,894,883	0.1943	0.00%
2004-11-24	0	1.390	1.390	1.400	1.370	1.400	414,905	576,157	1.3886	0.192	0.192	0.193	0.189	0.193	3,006,095	0.1917	0.72%
2004-11-23	0	1.380	1.380	1.390	1.360	1.390	223,800	307,086	1.3721	0.190	0.190	0.192	0.188	0.192	1,621,489	0.1894	0.73%
2004-11-22	0	1.370	1.370	1.380	1.360	1.380	256,773	351,830	1.3702	0.189	0.189	0.190	0.188	0.190	1,860,387	0.1891	-0.72%
2004-11-19	0	1.380	1.360	1.380	1.360	1.390	409,000	562,955	1.3764	0.190	0.188	0.190	0.188	0.192	2,963,311	0.1900	-0.72%
2004-11-18	0	1.390	1.380	1.390	1.360	1.400	214,680	295,122	1.3747	0.192	0.190	0.192	0.188	0.193	1,555,412	0.1897	1.46%
2004-11-17	0	1.370	1.370	1.380	1.350	1.390	1,169,195	1,603,080	1.3711	0.189	0.189	0.190	0.186	0.192	8,471,122	0.1892	-1.44%
2004-11-16	0	1.390	1.390	1.400	1.390	1.420	576,927	808,995	1.4022	0.192	0.192	0.193	0.192	0.196	4,179,986	0.1935	-2.11%
2004-11-15	0	1.420	1.420	1.430	1.420	1.460	667,140	956,681	1.4340	0.196	0.196	0.197	0.196	0.202	4,833,603	0.1979	0.71%
2004-11-12	0	1.410	1.400	1.410	1.380	1.410	567,202	794,564	1.4008	0.195	0.193	0.195	0.190	0.195	4,109,526	0.1933	2.92%
2004-11-11	0	1.370	1.370	1.400	1.370	1.390	534,124	735,516	1.3771	0.189	0.189	0.193	0.189	0.192	3,869,867	0.1901	-2.14%
2004-11-10	0	1.400	1.390	1.400	1.370	1.410	884,690	1,235,069	1.3960	0.193	0.192	0.193	0.189	0.195	6,409,809	0.1927	2.19%
2004-11-09	0	1.370	1.370	1.380	1.360	1.380	837,544	1,154,423	1.3783	0.189	0.189	0.190	0.188	0.190	6,068,224	0.1902	0.00%
2004-11-08	0	1.370	1.370	1.390	1.360	1.380	635,088	873,177	1.3749	0.189	0.189	0.192	0.188	0.190	4,601,378	0.1898	0.00%
2004-11-05	0	1.370	1.370	1.380	1.360	1.380	278,300	381,871	1.3722	0.189	0.189	0.190	0.188	0.190	2,016,356	0.1894	-0.72%
2004-11-04	0	1.380	1.370	1.380	1.380	1.390	480,191	664,056	1.3829	0.190	0.189	0.190	0.190	0.192	3,479,109	0.1909	-0.72%
2004-11-03	0	1.390	1.370	1.390	1.360	1.390	485,619	672,093	1.3840	0.192	0.189	0.192	0.188	0.192	3,518,436	0.1910	-0.71%
2004-11-02	0	1.400	1.380	1.400	1.360	1.400	713,152	985,272	1.3816	0.193	0.190	0.193	0.188	0.193	5,166,972	0.1907	2.94%
2004-11-01	0	1.360	1.360	1.380	1.360	1.380	218,575	299,946	1.3723	0.188	0.188	0.190	0.188	0.190	1,583,633	0.1894	0.00%
2004-10-29	0	1.360	1.360	1.370	1.330	1.360	146,485	197,810	1.3504	0.188	0.188	0.189	0.184	0.188	1,061,322	0.1864	-2.16%
2004-10-28	0	1.390	1.370	1.390	1.370	1.390	290,540	401,620	1.3823	0.192	0.189	0.192	0.189	0.192	2,105,038	0.1908	1.46%
2004-10-27	0	1.370	1.370	1.390	1.350	1.370	174,500	237,230	1.3595	0.189	0.189	0.192	0.186	0.189	1,264,298	0.1876	0.74%
2004-10-26	0	1.360	1.360	1.380	1.340	1.380	195,500	265,750	1.3593	0.188	0.188	0.190	0.185	0.190	1,416,448	0.1876	0.74%
2004-10-25	0	1.350	1.340	1.380	1.320	1.360	149,000	200,560	1.3460	0.186	0.185	0.190	0.182	0.188	1,079,544	0.1858	-2.17%
2004-10-21	0	1.380	1.360	1.380	1.370	1.410	290,115	400,424	1.3802	0.190	0.188	0.190	0.189	0.195	2,101,959	0.1905	2.22%
2004-10-20	0	1.350	1.350	1.380	1.350	1.380	489,000	670,215	1.3706	0.186	0.186	0.190	0.186	0.190	3,542,932	0.1892	-2.17%
2004-10-19	0	1.380	1.380	1.390	1.370	1.390	147,633	204,472	1.3850	0.190	0.190	0.192	0.189	0.192	1,069,640	0.1912	0.73%
2004-10-18	0	1.400	1.390	1.410	1.390	1.420	424,658	597,895	1.4079	0.189	0.188	0.190	0.188	0.192	3,144,132	0.1902	-1.41%
2004-10-15	0	1.420	1.410	1.420	1.390	1.420	265,014	370,199	1.3969	0.192	0.190	0.192	0.188	0.192	1,962,141	0.1887	0.71%
2004-10-14	0	1.410	1.410	1.420	1.390	1.420	854,131	1,205,823	1.4118	0.190	0.190	0.192	0.188	0.192	6,323,914	0.1907	0.71%
2004-10-13	0	1.400	1.400	1.420	1.390	1.420	532,000	745,885	1.4020	0.189	0.189	0.192	0.188	0.192	3,938,883	0.1894	-1.41%
2004-10-12	0	1.420	1.410	1.420	1.400	1.430	265,507	376,395	1.4176	0.192	0.190	0.192	0.189	0.193	1,965,791	0.1915	0.00%
2004-10-11	0	1.420	1.410	1.420	1.370	1.420	879,500	1,234,435	1.4036	0.192	0.190	0.192	0.185	0.192	6,511,744	0.1896	2.16%
2004-10-08	0	1.390	1.390	1.400	1.380	1.400	511,521	711,203	1.3904	0.188	0.188	0.189	0.186	0.189	3,787,258	0.1878	-1.42%
2004-10-07	0	1.410	1.380	1.410	1.380	1.430	934,974	1,314,435	1.4059	0.190	0.186	0.190	0.186	0.193	6,922,469	0.1899	2.17%
2004-10-06	0	1.380	1.370	1.390	1.370	1.400	335,663	462,927	1.3791	0.186	0.185	0.188	0.185	0.189	2,485,221	0.1863	-1.43%
2004-10-05	0	1.400	1.370	1.400	1.370	1.410	533,342	743,432	1.3939	0.189	0.185	0.189	0.185	0.190	3,948,819	0.1883	0.00%
2004-10-04	0	1.400	1.400	1.410	1.390	1.410	440,637	616,155	1.3983	0.189	0.189	0.190	0.188	0.190	3,262,439	0.1889	1.45%
2004-09-30	0	1.380	1.380	1.390	1.370	1.390	167,553	231,505	1.3817	0.186	0.186	0.188	0.185	0.188	1,240,548	0.1866	0.00%
2004-09-28	0	1.380	1.380	1.400	1.360	1.380	294,797	403,228	1.3678	0.186	0.186	0.189	0.184	0.186	2,182,652	0.1847	0.00%
2004-09-27	0	1.380	1.380	1.390	1.350	1.380	95,500	131,215	1.3740	0.186	0.186	0.188	0.182	0.186	707,074	0.1856	-0.72%
2004-09-24	0	1.390	1.390	1.400	1.370	1.410	161,500	223,690	1.3851	0.188	0.188	0.189	0.185	0.190	1,195,732	0.1871	-1.42%
2004-09-23	0	1.410	1.410	1.420	1.390	1.420	187,033	262,170	1.4017	0.190	0.190	0.192	0.188	0.192	1,384,777	0.1893	0.00%
2004-09-22	0	1.410	1.410	1.420	1.400	1.450	650,191	928,494	1.4280	0.190	0.190	0.192	0.189	0.196	4,813,959	0.1929	-2.08%
2004-09-21	0	1.440	1.430	1.450	1.420	1.470	2,050,526	2,963,751	1.4454	0.194	0.193	0.196	0.192	0.199	15,181,922	0.1952	2.13%
2004-09-20	0	1.410	1.410	1.420	1.380	1.420	885,500	1,243,655	1.4045	0.190	0.190	0.192	0.186	0.192	6,556,167	0.1897	-0.70%
2004-09-17	0	1.420	1.420	1.430	1.400	1.450	756,500	1,077,445	1.4242	0.192	0.192	0.193	0.189	0.196	5,601,062	0.1924	-2.07%
2004-09-16	0	1.450	1.440	1.450	1.420	1.450	957,500	1,378,820	1.4400	0.196	0.194	0.196	0.192	0.196	7,089,249	0.1945	0.00%
2004-09-15	0	1.450	1.440	1.450	1.400	1.460	1,137,000	1,645,340	1.4471	0.196	0.194	0.196	0.189	0.197	8,418,252	0.1954	2.84%
2004-09-14	0	1.410	1.410	1.420	1.350	1.410	1,808,732	2,521,906	1.3943	0.190	0.190	0.192	0.182	0.190	13,391,699	0.1883	6.02%
2004-09-13	0	1.330	1.320	1.330	1.320	1.340	243,057	324,363	1.3345	0.180	0.178	0.180	0.178	0.181	1,799,574	0.1802	0.00%
2004-09-10	0	1.330	1.320	1.330	1.320	1.340	139,222	185,244	1.3306	0.180	0.178	0.180	0.178	0.181	1,030,788	0.1797	-0.75%
2004-09-09	0	1.340	1.320	1.340	1.300	1.360	670,000	900,920	1.3447	0.181	0.178	0.181	0.176	0.184	4,960,624	0.1816	3.08%
2004-09-08	0	1.300	1.310	1.320	1.280	1.320	307,644	400,099	1.3005	0.176	0.177	0.178	0.173	0.178	2,277,770	0.1757	0.00%
2004-09-07	0	1.300	1.290	1.300	1.280	1.310	147,688	191,864	1.2991	0.176	0.174	0.176	0.173	0.177	1,093,470	0.1755	0.00%
2004-09-06	0	1.300	1.290	1.320	1.270	1.310	157,852	204,749	1.2971	0.176	0.174	0.178	0.172	0.177	1,168,723	0.1752	-0.76%
2004-09-03	0	1.310	1.300	1.330	1.290	1.310	46,000	60,150	1.3076	0.177	0.176	0.180	0.174	0.177	340,580	0.1766	0.00%
2004-09-02	0	1.310	1.310	1.320	1.310	1.330	63,540	84,051	1.3228	0.177	0.177	0.178	0.177	0.180	470,445	0.1787	-1.50%
2004-09-01	0	1.330	1.320	1.330	1.270	1.330	262,500	344,810	1.3136	0.180	0.178	0.180	0.172	0.180	1,943,528	0.1774	2.31%
2004-08-31	0	1.300	1.270	1.300	1.280	1.300	238,899	309,788	1.2967	0.176	0.172	0.176	0.173	0.176	1,768,788	0.1751	-0.76%
2004-08-30	0	1.310	1.310	1.330	1.290	1.310	163,619	212,835	1.3008	0.177	0.177	0.180	0.174	0.177	1,211,421	0.1757	0.00%
2004-08-27	0	1.310	1.310	1.330	1.310	1.330	57,500	75,835	1.3189	0.177	0.177	0.180	0.177	0.180	425,725	0.1781	-3.68%
2004-08-26	0	1.360	1.330	1.360	1.310	1.360	209,530	282,229	1.3470	0.184	0.180	0.184	0.177	0.184	1,551,342	0.1819	0.74%
2004-08-25	0	1.350	1.330	1.350	1.300	1.350	196,730	261,426	1.3289	0.182	0.180	0.182	0.176	0.182	1,456,572	0.1795	4.65%
2004-08-24	0	1.290	1.290	1.330	1.290	1.320	88,112	114,217	1.2963	0.174	0.174	0.180	0.174	0.178	652,374	0.1751	-0.77%
2004-08-23	0	1.300	1.300	1.310	1.250	1.300	76,035	96,807	1.2732	0.176	0.176	0.177	0.169	0.176	562,957	0.1720	1.56%
2004-08-20	0	1.280	1.280	1.310	1.260	1.300	74,500	96,480	1.2950	0.173	0.173	0.177	0.170	0.176	551,592	0.1749	0.00%
2004-08-19	0	1.280	1.280	1.310	1.270	1.310	229,500	297,490	1.2963	0.173	0.173	0.177	0.172	0.177	1,699,199	0.1751	-0.78%
2004-08-18	0	1.290	1.290	1.300	1.260	1.300	58,500	75,910	1.2976	0.174	0.174	0.176	0.170	0.176	433,129	0.1753	0.00%
2004-08-17	0	1.290	1.280	1.290	1.240	1.290	123,500	158,410	1.2827	0.174	0.173	0.174	0.167	0.174	914,384	0.1732	0.78%
2004-08-16	0	1.280	1.280	1.290	1.250	1.280	139,500	176,535	1.2655	0.173	0.173	0.174	0.169	0.173	1,032,846	0.1709	-0.78%
2004-08-13	0	1.290	1.270	1.300	1.250	1.290	172,508	219,095	1.2701	0.174	0.172	0.176	0.169	0.174	1,277,235	0.1715	0.00%
2004-08-12	0	1.290	1.280	1.300	1.260	1.300	125,643	161,664	1.2867	0.174	0.173	0.176	0.170	0.176	930,250	0.1738	0.78%
2004-08-11	0	1.280	1.280	1.300	1.280	1.290	36,000	46,200	1.2833	0.173	0.173	0.176	0.173	0.174	266,541	0.1733	-0.78%
2004-08-10	0	1.290	1.290	1.300	1.270	1.290	168,177	215,024	1.2786	0.174	0.174	0.176	0.172	0.174	1,245,168	0.1727	0.78%
2004-08-09	0	1.280	1.280	1.300	1.260	1.310	61,933	80,363	1.2976	0.173	0.173	0.176	0.170	0.177	458,547	0.1753	-3.03%
2004-08-06	0	1.320	1.300	1.320	1.280	1.320	69,421	89,482	1.2890	0.178	0.176	0.178	0.173	0.178	513,987	0.1741	0.76%
2004-08-05	0	1.310	1.300	1.310	1.280	1.310	88,500	115,050	1.3000	0.177	0.176	0.177	0.173	0.177	655,247	0.1756	0.77%
2004-08-04	0	1.300	1.290	1.300	1.260	1.300	62,000	79,925	1.2891	0.176	0.174	0.176	0.170	0.176	459,043	0.1741	0.78%
2004-08-03	0	1.290	1.280	1.300	1.270	1.300	146,748	188,828	1.2868	0.174	0.173	0.176	0.172	0.176	1,086,510	0.1738	-0.77%
2004-08-02	0	1.300	1.300	1.310	1.290	1.300	81,000	104,830	1.2942	0.176	0.176	0.177	0.174	0.176	599,717	0.1748	1.56%
2004-07-30	0	1.280	1.250	1.310	1.280	1.320	298,692	385,402	1.2903	0.173	0.169	0.177	0.173	0.178	2,211,490	0.1743	-1.54%
2004-07-29	0	1.300	1.300	1.320	1.290	1.320	178,228	232,560	1.3048	0.176	0.176	0.178	0.174	0.178	1,319,585	0.1762	-2.26%
2004-07-28	0	1.330	1.310	1.330	1.310	1.330	303,015	400,359	1.3213	0.180	0.177	0.180	0.177	0.180	2,243,498	0.1785	1.53%
2004-07-27	0	1.310	1.310	1.320	1.290	1.310	278,528	364,480	1.3086	0.177	0.177	0.178	0.174	0.177	2,062,198	0.1767	-0.76%
2004-07-26	0	1.320	1.310	1.330	1.280	1.320	301,000	397,140	1.3194	0.178	0.177	0.180	0.173	0.178	2,228,579	0.1782	0.00%
2004-07-23	0	1.320	1.310	1.320	1.300	1.350	2,555,500	3,356,220	1.3133	0.178	0.177	0.178	0.176	0.182	18,920,707	0.1774	-1.49%
2004-07-22	0	1.340	1.320	1.340	1.310	1.340	157,422	210,103	1.3346	0.181	0.178	0.181	0.177	0.181	1,165,539	0.1803	-0.74%
2004-07-21	0	1.350	1.340	1.350	1.340	1.370	220,030	296,804	1.3489	0.182	0.181	0.182	0.181	0.185	1,629,084	0.1822	-1.46%
2004-07-20	0	1.370	1.350	1.370	1.310	1.380	472,500	634,800	1.3435	0.185	0.182	0.185	0.177	0.186	3,498,350	0.1815	2.24%
2004-07-19	0	1.340	1.330	1.350	1.280	1.340	127,000	169,390	1.3338	0.181	0.180	0.182	0.173	0.181	940,297	0.1801	0.00%
2004-07-16	0	1.340	1.300	1.340	1.300	1.340	12,500	16,630	1.3304	0.181	0.176	0.181	0.176	0.181	92,549	0.1797	0.00%
2004-07-15	0	1.340	1.340	1.350	1.300	1.320	37,081	48,928	1.3195	0.181	0.181	0.182	0.176	0.178	274,545	0.1782	0.75%
2004-07-14	0	1.330	1.300	1.330	1.310	1.330	137,050	180,919	1.3201	0.180	0.176	0.180	0.177	0.180	1,014,707	0.1783	1.53%
2004-07-13	0	1.310	1.310	1.340	1.310	1.320	73,500	96,810	1.3171	0.177	0.177	0.181	0.177	0.178	544,188	0.1779	-2.24%
2004-07-12	0	1.340	1.330	1.360	1.330	1.390	180,500	244,155	1.3527	0.181	0.180	0.184	0.180	0.188	1,336,407	0.1827	-1.47%
2004-07-09	0	1.360	1.360	1.380	1.350	1.370	206,589	281,942	1.3647	0.184	0.184	0.186	0.182	0.185	1,529,568	0.1843	-0.73%
2004-07-08	0	1.370	1.340	1.360	1.330	1.370	656,651	893,456	1.3606	0.185	0.181	0.184	0.180	0.185	4,861,789	0.1838	0.74%
2004-07-07	0	1.360	1.340	1.360	1.320	1.360	172,500	232,355	1.3470	0.184	0.181	0.184	0.178	0.184	1,277,175	0.1819	0.00%
2004-07-06	0	1.360	1.350	1.370	1.310	1.370	224,036	304,021	1.3570	0.184	0.182	0.185	0.177	0.185	1,658,744	0.1833	1.49%
2004-07-05	0	1.340	1.320	1.360	1.310	1.360	77,662	104,301	1.3430	0.181	0.178	0.184	0.177	0.184	575,003	0.1814	-1.47%
2004-07-02	0	1.360	1.330	1.360	1.310	1.360	104,000	140,490	1.3509	0.184	0.180	0.184	0.177	0.184	770,007	0.1825	-0.73%
2004-06-30	0	1.370	1.350	1.380	1.320	1.400	385,348	525,522	1.3638	0.185	0.182	0.186	0.178	0.189	2,853,084	0.1842	1.48%
2004-06-29	0	1.350	1.330	1.360	1.310	1.350	56,000	74,840	1.3364	0.182	0.180	0.184	0.177	0.182	414,619	0.1805	3.05%
2004-06-28	0	1.310	1.310	1.350	1.310	1.320	53,500	70,365	1.3152	0.177	0.177	0.182	0.177	0.178	396,109	0.1776	-1.50%
2004-06-25	0	1.330	1.320	1.370	1.290	1.340	125,500	166,565	1.3272	0.180	0.178	0.185	0.174	0.181	929,191	0.1793	-0.75%
2004-06-24	0	1.340	1.330	1.350	1.320	1.360	56,871	76,795	1.3503	0.181	0.180	0.182	0.178	0.184	421,068	0.1824	0.00%
2004-06-23	0	1.340	1.320	1.350	1.260	1.340	57,631	75,225	1.3053	0.181	0.178	0.182	0.170	0.181	426,695	0.1763	-0.74%
2004-06-21	0	1.350	1.310	1.350	1.280	1.370	55,500	75,365	1.3579	0.182	0.177	0.182	0.173	0.185	410,917	0.1834	3.05%
2004-06-18	0	1.310	1.330	1.340	1.250	1.310	190,000	242,965	1.2788	0.177	0.180	0.181	0.169	0.177	1,406,744	0.1727	0.77%
2004-06-17	0	1.300	1.300	1.320	1.300	1.320	109,000	142,520	1.3075	0.176	0.176	0.178	0.176	0.178	807,027	0.1766	-1.52%
2004-06-16	0	1.320	1.320	1.340	1.300	1.330	93,500	123,400	1.3198	0.178	0.178	0.181	0.176	0.180	692,266	0.1783	0.76%
2004-06-15	0	1.310	1.310	1.320	1.300	1.330	197,631	259,605	1.3136	0.177	0.177	0.178	0.176	0.180	1,463,243	0.1774	0.00%
2004-06-14	0	1.310	1.340	1.350	1.310	1.350	190,000	252,015	1.3264	0.177	0.181	0.182	0.177	0.182	1,406,744	0.1791	-4.38%
2004-06-11	0	1.370	1.340	1.370	1.310	1.370	607,571	819,506	1.3488	0.185	0.181	0.185	0.177	0.185	4,498,404	0.1822	3.01%
2004-06-10	0	1.330	1.330	1.340	1.300	1.340	498,000	662,800	1.3309	0.180	0.180	0.181	0.176	0.181	3,687,150	0.1798	0.76%
2004-06-09	0	1.320	1.290	1.330	1.320	1.350	314,616	419,936	1.3348	0.178	0.174	0.180	0.178	0.182	2,329,390	0.1803	-1.49%
2004-06-08	0	1.340	1.330	1.340	1.330	1.370	949,567	1,283,500	1.3517	0.181	0.180	0.181	0.180	0.185	7,030,514	0.1826	0.00%
2004-06-07	0	1.340	1.330	1.340	1.330	1.360	409,500	551,225	1.3461	0.181	0.180	0.181	0.180	0.184	3,031,903	0.1818	0.75%
2004-06-04	0	1.330	1.330	1.350	1.320	1.330	409,140	542,560	1.3261	0.180	0.180	0.182	0.178	0.180	3,029,238	0.1791	0.76%
2004-06-03	0	1.320	1.310	1.320	1.310	1.370	522,000	694,050	1.3296	0.178	0.177	0.178	0.177	0.185	3,864,844	0.1796	-5.04%
2004-06-02	0	1.390	1.390	1.400	1.350	1.390	198,500	273,790	1.3793	0.188	0.188	0.189	0.182	0.188	1,469,677	0.1863	2.96%
2004-06-01	0	1.350	1.350	1.370	1.320	1.380	630,000	854,130	1.3558	0.182	0.182	0.185	0.178	0.186	4,664,467	0.1831	-1.46%
2004-05-31	0	1.370	1.370	1.380	1.360	1.420	873,500	1,206,125	1.3808	0.185	0.185	0.186	0.184	0.192	6,467,320	0.1865	-3.52%
2004-05-28	0	1.420	1.410	1.420	1.360	1.430	2,088,028	2,940,584	1.4083	0.192	0.190	0.192	0.184	0.193	15,459,583	0.1902	1.43%
2004-05-27	0	1.400	1.380	1.390	1.380	1.420	891,000	1,246,870	1.3994	0.189	0.186	0.188	0.186	0.192	6,596,889	0.1890	1.45%
2004-05-25	0	1.380	1.380	1.390	1.370	1.390	322,174	444,519	1.3797	0.186	0.186	0.188	0.185	0.188	2,385,349	0.1864	-3.50%
2004-05-24	0	1.430	1.420	1.430	1.410	1.450	108,500	154,885	1.4275	0.193	0.192	0.193	0.190	0.196	803,325	0.1928	-2.72%
2004-05-21	0	1.470	1.420	1.470	1.330	1.480	135,571	185,967	1.3717	0.199	0.192	0.199	0.180	0.200	1,003,756	0.1853	10.53%
2004-05-20	0	1.330	1.330	1.400	1.330	1.330	68,000	90,440	1.3300	0.180	0.180	0.189	0.180	0.180	503,466	0.1796	0.00%
2004-05-19	0	1.330	1.320	1.340	1.250	1.350	103,500	136,990	1.3236	0.180	0.178	0.181	0.169	0.182	766,305	0.1788	5.56%
2004-05-18	0	1.260	1.260	1.290	1.220	1.270	113,000	139,530	1.2348	0.170	0.170	0.174	0.165	0.172	836,642	0.1668	-2.33%
2004-05-17	0	1.290	1.290	1.300	1.290	1.370	429,000	585,080	1.3638	0.174	0.174	0.176	0.174	0.185	3,176,280	0.1842	-7.86%
2004-05-14	0	1.400	1.390	1.430	1.390	1.430	333,875	467,260	1.3995	0.189	0.188	0.193	0.188	0.193	2,471,982	0.1890	-2.78%
2004-05-13	0	1.440	1.390	1.470	1.440	1.440	70,000	100,800	1.4400	0.194	0.188	0.199	0.194	0.194	518,274	0.1945	-4.00%
2004-05-12	0	1.500	1.460	1.500	1.460	1.500	32,000	46,970	1.4678	0.203	0.197	0.203	0.197	0.203	236,925	0.1982	4.90%
2004-05-11	0	1.430	1.430	1.500	1.400	1.500	150,500	221,225	1.4699	0.193	0.193	0.203	0.189	0.203	1,114,289	0.1985	-2.05%
2004-05-10	0	1.460	1.460	1.480	1.450	1.460	157,000	228,250	1.4538	0.197	0.197	0.200	0.196	0.197	1,162,415	0.1964	-0.68%
2004-05-07	0	1.470	1.470	1.510	1.460	1.550	17,154	25,549	1.4894	0.199	0.199	0.204	0.197	0.209	127,007	0.2012	-0.68%
2004-05-06	0	1.480	1.480	1.500	1.450	1.470	8,568	12,582	1.4685	0.200	0.200	0.203	0.196	0.199	63,437	0.1983	0.68%
2004-05-05	0	1.470	1.480	1.510	1.460	1.480	31,000	45,760	1.4761	0.199	0.200	0.204	0.197	0.200	229,521	0.1994	-2.65%
2004-05-04	0	1.510	1.470	1.530	1.430	1.510	29,500	44,175	1.4975	0.204	0.199	0.207	0.193	0.204	218,416	0.2023	2.72%
2004-05-03	0	1.470	1.470	1.520	1.410	1.470	10,500	15,255	1.4529	0.199	0.199	0.205	0.190	0.199	77,741	0.1962	-2.65%
2004-04-30	0	1.510	1.420	1.510	1.400	1.510	83,500	122,410	1.4660	0.204	0.192	0.204	0.189	0.204	618,227	0.1980	5.59%
2004-04-29	0	1.430	1.430	1.460	1.420	1.450	185,573	267,451	1.4412	0.193	0.193	0.197	0.192	0.196	1,373,967	0.1947	-4.03%
2004-04-28	0	1.490	1.490	1.500	1.490	1.510	65,575	97,914	1.4932	0.201	0.201	0.203	0.201	0.204	485,512	0.2017	0.68%
2004-04-27	0	1.480	1.480	1.510	1.480	1.510	63,000	93,840	1.4895	0.200	0.200	0.204	0.200	0.204	466,447	0.2012	-1.99%
2004-04-26	0	1.510	1.470	1.510	1.440	1.510	122,787	181,922	1.4816	0.204	0.199	0.204	0.194	0.204	909,105	0.2001	0.00%
2004-04-23	0	1.510	1.500	1.510	1.460	1.540	302,519	452,127	1.4945	0.204	0.203	0.204	0.197	0.208	2,239,825	0.2019	3.42%
2004-04-22	0	1.460	1.450	1.460	1.440	1.540	605,500	889,310	1.4687	0.197	0.196	0.197	0.194	0.208	4,483,071	0.1984	-2.67%
2004-04-21	0	1.500	1.490	1.560	1.460	1.560	129,500	194,950	1.5054	0.203	0.201	0.211	0.197	0.211	958,807	0.2033	-2.60%
2004-04-20	0	1.540	1.530	1.610	1.540	1.560	120,000	186,300	1.5525	0.208	0.207	0.217	0.208	0.211	888,470	0.2097	-3.75%
2004-04-19	0	1.600	1.600	1.620	1.600	1.620	98,571	158,311	1.6061	0.216	0.216	0.219	0.216	0.219	729,811	0.2169	-1.84%
2004-04-16	0	1.630	1.620	1.630	1.550	1.630	15,597	25,186	1.6148	0.220	0.219	0.220	0.209	0.220	115,479	0.2181	0.62%
2004-04-15	0	1.620	1.610	1.620	1.560	1.620	180,000	284,660	1.5814	0.219	0.217	0.219	0.211	0.219	1,332,705	0.2136	1.25%
2004-04-14	0	1.600	1.600	1.620	1.590	1.640	78,500	125,545	1.5993	0.216	0.216	0.219	0.215	0.222	581,207	0.2160	-1.84%
2004-04-13	0	1.630	1.630	1.640	1.590	1.650	306,760	500,646	1.6320	0.220	0.220	0.222	0.215	0.223	2,271,225	0.2204	-0.61%
2004-04-08	0	1.640	1.610	1.640	1.590	1.640	177,500	288,510	1.6254	0.222	0.217	0.222	0.215	0.222	1,314,195	0.2195	3.14%
2004-04-07	0	1.590	1.590	1.610	1.570	1.610	352,975	563,316	1.5959	0.215	0.215	0.217	0.212	0.217	2,613,397	0.2155	0.63%
2004-04-06	0	1.580	1.580	1.600	1.570	1.600	224,000	356,190	1.5901	0.213	0.213	0.216	0.212	0.216	1,658,477	0.2148	0.64%
2004-04-02	0	1.570	1.590	1.600	1.550	1.610	340,500	538,355	1.5811	0.212	0.215	0.216	0.209	0.217	2,521,033	0.2135	-0.63%
2004-04-01	0	1.580	1.580	1.620	1.540	1.580	59,989	94,493	1.5752	0.213	0.213	0.219	0.208	0.213	444,153	0.2127	1.94%
2004-03-31	0	1.550	1.540	1.560	1.550	1.580	189,614	295,832	1.5602	0.209	0.208	0.211	0.209	0.213	1,403,886	0.2107	-0.64%
2004-03-30	0	1.560	1.560	1.590	1.560	1.590	20,500	32,550	1.5878	0.211	0.211	0.215	0.211	0.215	151,780	0.2145	0.00%
2004-03-29	0	1.560	1.540	1.570	1.530	1.560	163,000	250,610	1.5375	0.211	0.208	0.212	0.207	0.211	1,206,838	0.2077	0.00%
2004-03-26	0	1.560	1.550	1.560	1.550	1.590	879,000	1,371,810	1.5606	0.211	0.209	0.211	0.209	0.215	6,508,042	0.2108	0.00%
2004-03-25	0	1.560	1.560	1.570	1.560	1.610	717,500	1,128,060	1.5722	0.211	0.211	0.212	0.211	0.217	5,312,310	0.2123	-3.11%
2004-03-24	0	1.610	1.610	1.650	1.600	1.630	324,500	524,975	1.6178	0.217	0.217	0.223	0.216	0.220	2,402,571	0.2185	0.00%
2004-03-23	0	1.610	1.610	1.640	1.560	1.650	268,118	432,237	1.6121	0.217	0.217	0.222	0.211	0.223	1,985,123	0.2177	3.21%
2004-03-22	0	1.560	1.560	1.580	1.550	1.630	337,738	534,379	1.5822	0.211	0.211	0.213	0.209	0.220	2,500,584	0.2137	-4.29%
2004-03-19	0	1.630	1.630	1.660	1.610	1.650	567,329	925,476	1.6313	0.220	0.220	0.224	0.217	0.223	4,200,456	0.2203	-1.21%
2004-03-18	0	1.650	1.650	1.660	1.640	1.680	417,694	690,107	1.6522	0.223	0.223	0.224	0.222	0.227	3,092,571	0.2231	-0.60%
2004-03-17	0	1.660	1.650	1.660	1.650	1.680	488,428	813,759	1.6661	0.224	0.223	0.224	0.223	0.227	3,616,280	0.2250	0.00%
2004-03-16	0	1.660	1.650	1.660	1.640	1.660	1,273,500	2,103,605	1.6518	0.224	0.223	0.224	0.222	0.224	9,428,887	0.2231	0.00%
2004-03-15	0	1.660	1.650	1.660	1.660	1.720	554,091	931,976	1.6820	0.224	0.223	0.224	0.224	0.232	4,102,443	0.2272	0.61%
2004-03-12	0	1.650	1.650	1.660	1.630	1.670	1,468,000	2,421,860	1.6498	0.223	0.223	0.224	0.220	0.226	10,868,948	0.2228	-3.51%
2004-03-11	0	1.710	1.710	1.720	1.700	1.750	2,467,875	4,243,489	1.7195	0.231	0.231	0.232	0.230	0.236	18,271,938	0.2322	-2.29%
2004-03-10	0	1.750	1.740	1.760	1.730	1.760	1,355,000	2,361,825	1.7430	0.236	0.235	0.238	0.234	0.238	10,032,306	0.2354	0.00%
2004-03-09	0	1.750	1.750	1.770	1.750	1.760	672,000	1,176,685	1.7510	0.236	0.236	0.239	0.236	0.238	4,975,431	0.2365	-1.69%
2004-03-08	0	1.780	1.780	1.790	1.760	1.790	784,513	1,396,378	1.7799	0.240	0.240	0.242	0.238	0.242	5,808,468	0.2404	0.00%
2004-03-05	0	1.780	1.780	1.790	1.750	1.820	2,871,615	5,151,803	1.7940	0.240	0.240	0.242	0.236	0.246	21,261,195	0.2423	0.56%
2004-03-04	0	1.770	1.770	1.780	1.760	1.790	943,000	1,672,875	1.7740	0.239	0.239	0.240	0.238	0.242	6,981,892	0.2396	-0.56%
2004-03-03	0	1.780	1.760	1.790	1.760	1.780	1,103,000	1,950,820	1.7686	0.240	0.238	0.242	0.238	0.240	8,166,519	0.2389	-0.56%
2004-03-02	0	1.790	1.780	1.790	1.770	1.800	972,709	1,746,311	1.7953	0.242	0.240	0.242	0.239	0.243	7,201,855	0.2425	-0.56%
2004-03-01	0	1.800	1.790	1.800	1.780	1.800	1,089,609	1,948,880	1.7886	0.243	0.242	0.243	0.240	0.243	8,067,373	0.2416	1.12%
2004-02-27	0	1.780	1.780	1.790	1.740	1.790	1,132,171	2,003,654	1.7697	0.240	0.240	0.242	0.235	0.242	8,382,499	0.2390	1.14%
2004-02-26	0	1.760	1.750	1.770	1.730	1.760	575,710	1,004,498	1.7448	0.238	0.236	0.239	0.234	0.238	4,262,508	0.2357	1.73%
2004-02-25	0	1.730	1.730	1.740	1.720	1.800	1,354,000	2,369,590	1.7501	0.234	0.234	0.235	0.232	0.243	10,024,902	0.2364	-2.81%
2004-02-24	0	1.780	1.780	1.790	1.760	1.840	2,467,822	4,439,967	1.7991	0.240	0.240	0.242	0.238	0.249	18,271,546	0.2430	0.00%
2004-02-23	0	1.780	1.770	1.780	1.780	1.830	1,895,406	3,419,656	1.8042	0.240	0.239	0.240	0.240	0.247	14,033,426	0.2437	-2.73%
2004-02-20	0	1.830	1.830	1.840	1.800	1.880	4,372,000	8,054,955	1.8424	0.247	0.247	0.249	0.243	0.254	32,369,919	0.2488	0.55%
2004-02-19	0	1.820	1.810	1.820	1.750	1.830	4,595,036	8,245,608	1.7945	0.246	0.244	0.246	0.236	0.247	34,021,259	0.2424	2.82%
2004-02-18	0	1.770	1.760	1.770	1.750	1.810	3,653,444	6,504,916	1.7805	0.239	0.238	0.239	0.236	0.244	27,049,791	0.2405	1.72%
2004-02-17	0	1.740	1.730	1.740	1.730	1.760	1,611,000	2,813,240	1.7463	0.235	0.234	0.235	0.234	0.238	11,927,708	0.2359	0.58%
2004-02-16	0	1.730	1.730	1.740	1.730	1.750	1,313,078	2,287,053	1.7417	0.234	0.234	0.235	0.234	0.236	9,721,919	0.2352	-0.57%
2004-02-13	0	1.740	1.730	1.750	1.710	1.740	1,057,022	1,826,192	1.7277	0.235	0.234	0.236	0.231	0.235	7,826,102	0.2333	1.16%
2004-02-12	0	1.720	1.720	1.730	1.700	1.760	2,277,500	3,928,495	1.7249	0.232	0.232	0.234	0.230	0.238	16,862,418	0.2330	-0.58%
2004-02-11	0	1.730	1.720	1.740	1.720	1.760	755,647	1,312,312	1.7367	0.234	0.232	0.235	0.232	0.238	5,594,747	0.2346	-0.57%
2004-02-10	0	1.740	1.740	1.750	1.730	1.790	1,037,500	1,824,240	1.7583	0.235	0.235	0.236	0.234	0.242	7,681,563	0.2375	-1.69%
2004-02-09	0	1.770	1.770	1.780	1.750	1.780	1,661,000	2,930,410	1.7642	0.239	0.239	0.240	0.236	0.240	12,297,904	0.2383	2.31%
2004-02-06	0	1.730	1.730	1.740	1.690	1.740	685,656	1,174,367	1.7128	0.234	0.234	0.235	0.228	0.235	5,076,539	0.2313	2.37%
2004-02-05	0	1.690	1.670	1.690	1.650	1.690	525,823	880,028	1.6736	0.228	0.226	0.228	0.223	0.228	3,893,149	0.2260	0.60%
2004-02-04	0	1.680	1.670	1.680	1.670	1.700	365,940	615,003	1.6806	0.227	0.226	0.227	0.226	0.230	2,709,389	0.2270	-1.18%
2004-02-03	0	1.700	1.700	1.710	1.630	1.710	911,030	1,524,265	1.6731	0.230	0.230	0.231	0.220	0.231	6,745,189	0.2260	2.41%
2004-02-02	0	1.660	1.660	1.680	1.660	1.690	961,909	1,606,297	1.6699	0.224	0.224	0.227	0.224	0.228	7,121,893	0.2255	-2.92%
2004-01-30	0	1.710	1.710	1.720	1.700	1.740	542,500	933,185	1.7202	0.231	0.231	0.232	0.230	0.235	4,016,624	0.2323	-0.58%
2004-01-29	0	1.720	1.710	1.720	1.660	1.730	1,289,000	2,190,625	1.6995	0.232	0.231	0.232	0.224	0.234	9,543,647	0.2295	-0.58%
2004-01-28	0	1.730	1.730	1.750	1.730	1.780	2,676,239	4,713,160	1.7611	0.234	0.234	0.236	0.234	0.240	19,814,648	0.2379	-3.35%
2004-01-27	0	1.790	1.780	1.790	1.750	1.810	2,884,000	5,123,675	1.7766	0.242	0.240	0.242	0.236	0.244	21,352,893	0.2400	2.29%
2004-01-26	0	1.750	1.740	1.750	1.720	1.750	1,417,500	2,462,365	1.7371	0.236	0.235	0.236	0.232	0.236	10,495,050	0.2346	0.57%
2004-01-21	0	1.740	1.730	1.740	1.720	1.750	824,500	1,433,675	1.7388	0.235	0.234	0.235	0.232	0.236	6,104,528	0.2349	0.00%
2004-01-20	0	1.740	1.730	1.740	1.690	1.750	2,030,007	3,492,902	1.7206	0.235	0.234	0.235	0.228	0.236	15,030,001	0.2324	2.35%
2004-01-19	0	1.700	1.690	1.700	1.650	1.730	1,039,035	1,744,796	1.6792	0.230	0.228	0.230	0.223	0.234	7,692,928	0.2268	1.80%
2004-01-16	0	1.670	1.670	1.700	1.670	1.780	2,488,035	4,247,028	1.7070	0.226	0.226	0.230	0.226	0.240	18,421,201	0.2306	-5.11%
2004-01-15	0	1.760	1.750	1.760	1.740	1.810	4,247,033	7,519,956	1.7706	0.238	0.236	0.238	0.235	0.244	31,444,674	0.2391	0.00%
2004-01-14	0	1.760	1.750	1.760	1.680	1.800	6,311,784	10,947,632	1.7345	0.238	0.236	0.238	0.227	0.243	46,731,917	0.2343	4.14%
2004-01-13	0	1.690	1.740	1.750	1.560	1.750	2,912,000	4,706,885	1.6164	0.228	0.235	0.236	0.211	0.236	21,560,202	0.2183	4.32%
2004-01-12	0	1.620	1.610	1.620	1.610	1.670	2,176,535	3,564,267	1.6376	0.219	0.217	0.219	0.217	0.226	16,114,882	0.2212	-3.57%
2004-01-09	0	1.680	1.680	1.690	1.670	1.750	3,692,833	6,246,192	1.6914	0.227	0.227	0.228	0.226	0.236	27,341,424	0.2285	-1.18%
2004-01-08	0	1.700	1.700	1.710	1.670	1.750	2,003,521	3,426,054	1.7100	0.230	0.230	0.231	0.226	0.236	14,833,901	0.2310	1.80%
2004-01-07	0	1.670	1.660	1.670	1.660	1.720	1,882,000	3,173,375	1.6862	0.226	0.224	0.226	0.224	0.232	13,934,169	0.2277	-1.18%
2004-01-06	0	1.690	1.680	1.690	1.680	1.740	4,365,677	7,472,537	1.7117	0.228	0.227	0.228	0.227	0.235	32,323,104	0.2312	2.42%
2004-01-05	0	1.650	1.640	1.650	1.550	1.650	2,565,801	4,109,257	1.6015	0.223	0.222	0.223	0.209	0.223	18,996,974	0.2163	6.45%
2004-01-02	0	1.550	1.550	1.560	1.540	1.570	841,608	1,306,838	1.5528	0.209	0.209	0.211	0.208	0.212	6,231,195	0.2097	0.65%
2003-12-31	0	1.540	1.510	1.540	1.510	1.540	295,500	452,750	1.5321	0.208	0.204	0.208	0.204	0.208	2,187,857	0.2069	0.65%
2003-12-30	0	1.530	1.520	1.530	1.520	1.580	1,610,040	2,497,315	1.5511	0.207	0.205	0.207	0.205	0.213	11,920,600	0.2095	-0.65%
2003-12-29	0	1.540	1.530	1.540	1.510	1.590	795,500	1,233,145	1.5502	0.208	0.207	0.208	0.204	0.215	5,889,815	0.2094	-1.28%
2003-12-24	0	1.560	1.550	1.560	1.520	1.560	180,625	279,008	1.5447	0.211	0.209	0.211	0.205	0.211	1,337,332	0.2086	1.30%
2003-12-23	0	1.540	1.510	1.540	1.510	1.540	203,572	309,722	1.5214	0.208	0.204	0.208	0.204	0.208	1,507,230	0.2055	-0.65%
2003-12-22	0	1.550	1.530	1.550	1.510	1.550	232,364	354,324	1.5249	0.209	0.207	0.209	0.204	0.209	1,720,403	0.2060	0.00%
2003-12-19	0	1.550	1.540	1.550	1.500	1.550	248,100	382,135	1.5402	0.209	0.208	0.209	0.203	0.209	1,836,911	0.2080	0.00%
2003-12-18	0	1.550	1.540	1.550	1.500	1.550	112,638	171,218	1.5201	0.209	0.208	0.209	0.203	0.209	833,962	0.2053	0.65%
2003-12-17	0	1.540	1.520	1.540	1.510	1.550	350,081	535,724	1.5303	0.208	0.205	0.208	0.204	0.209	2,591,970	0.2067	0.00%
2003-12-16	0	1.540	1.540	1.570	1.510	1.540	141,500	214,500	1.5159	0.208	0.208	0.212	0.204	0.208	1,047,654	0.2047	0.00%
2003-12-15	0	1.540	1.530	1.540	1.530	1.570	758,892	1,168,912	1.5403	0.208	0.207	0.208	0.207	0.212	5,618,772	0.2080	-1.91%
2003-12-12	0	1.570	1.560	1.570	1.550	1.600	790,014	1,241,912	1.5720	0.212	0.211	0.212	0.209	0.216	5,849,197	0.2123	0.00%
2003-12-11	0	1.570	1.570	1.580	1.520	1.600	1,552,583	2,431,410	1.5660	0.212	0.212	0.213	0.205	0.216	11,495,194	0.2115	1.29%
2003-12-10	0	1.550	1.550	1.560	1.550	1.580	295,054	458,660	1.5545	0.209	0.209	0.211	0.209	0.213	2,184,555	0.2100	-1.27%
2003-12-09	0	1.570	1.560	1.580	1.550	1.590	231,500	364,505	1.5745	0.212	0.211	0.213	0.209	0.215	1,714,006	0.2127	1.29%
2003-12-08	0	1.550	1.540	1.550	1.540	1.550	247,500	382,710	1.5463	0.209	0.208	0.209	0.208	0.209	1,832,469	0.2088	-1.27%
2003-12-05	0	1.570	1.570	1.590	1.560	1.590	770,500	1,207,475	1.5671	0.212	0.212	0.215	0.211	0.215	5,704,717	0.2117	-0.63%
2003-12-04	0	1.580	1.580	1.590	1.580	1.600	668,564	1,060,611	1.5864	0.213	0.213	0.215	0.213	0.216	4,949,991	0.2143	-1.86%
2003-12-03	0	1.610	1.600	1.610	1.590	1.630	889,453	1,436,609	1.6152	0.217	0.216	0.217	0.215	0.220	6,585,435	0.2181	-0.62%
2003-12-02	0	1.620	1.610	1.620	1.610	1.670	2,552,580	4,194,592	1.6433	0.219	0.217	0.219	0.217	0.226	18,899,087	0.2219	-1.22%
2003-12-01	0	1.640	1.630	1.640	1.590	1.640	2,674,625	4,338,046	1.6219	0.222	0.220	0.222	0.215	0.222	19,802,698	0.2191	3.14%
2003-11-28	0	1.590	1.580	1.600	1.570	1.600	2,087,143	3,316,607	1.5891	0.215	0.213	0.216	0.212	0.216	15,453,031	0.2146	0.00%
2003-11-27	0	1.590	1.580	1.590	1.580	1.600	700,000	1,114,620	1.5923	0.215	0.213	0.215	0.213	0.216	5,182,741	0.2151	0.00%
2003-11-26	0	1.590	1.590	1.600	1.580	1.600	790,065	1,255,170	1.5887	0.215	0.215	0.216	0.213	0.216	5,849,575	0.2146	-1.24%
2003-11-25	0	1.610	1.610	1.620	1.600	1.640	377,080	607,865	1.6120	0.217	0.217	0.219	0.216	0.222	2,791,869	0.2177	0.62%
2003-11-24	0	1.600	1.600	1.630	1.580	1.630	817,000	1,306,725	1.5994	0.216	0.216	0.220	0.213	0.220	6,048,999	0.2160	0.63%
2003-11-21	0	1.590	1.580	1.590	1.580	1.650	1,060,500	1,690,675	1.5942	0.215	0.213	0.215	0.213	0.223	7,851,853	0.2153	-3.64%
2003-11-20	0	1.650	1.650	1.660	1.650	1.700	788,785	1,316,010	1.6684	0.223	0.223	0.224	0.223	0.230	5,840,098	0.2253	-1.79%
2003-11-19	0	1.680	1.680	1.700	1.680	1.700	681,071	1,150,462	1.6892	0.227	0.227	0.230	0.227	0.230	5,042,592	0.2281	-2.89%
2003-11-18	0	1.730	1.720	1.740	1.700	1.730	380,000	653,585	1.7200	0.234	0.232	0.235	0.230	0.234	2,813,488	0.2323	1.17%
2003-11-17	0	1.710	1.710	1.720	1.700	1.750	690,000	1,184,005	1.7159	0.231	0.231	0.232	0.230	0.236	5,108,702	0.2318	-2.29%
2003-11-14	0	1.750	1.750	1.770	1.750	1.790	724,500	1,281,180	1.7684	0.236	0.236	0.239	0.236	0.242	5,364,137	0.2388	-2.78%
2003-11-13	0	1.800	1.790	1.800	1.780	1.810	521,271	934,331	1.7924	0.243	0.242	0.243	0.240	0.244	3,859,447	0.2421	1.69%
2003-11-12	0	1.770	1.760	1.780	1.750	1.780	459,071	810,071	1.7646	0.239	0.238	0.240	0.236	0.240	3,398,923	0.2383	-1.12%
2003-11-11	0	1.790	1.780	1.800	1.760	1.800	628,000	1,124,505	1.7906	0.242	0.240	0.243	0.238	0.243	4,649,659	0.2418	-4.28%
2003-11-10	0	1.870	1.860	1.870	1.860	1.880	278,312	520,220	1.8692	0.253	0.251	0.253	0.251	0.254	2,060,599	0.2525	0.00%
2003-11-07	0	1.870	1.860	1.870	1.850	1.870	375,265	697,352	1.8583	0.253	0.251	0.253	0.250	0.253	2,778,430	0.2510	1.08%
2003-11-06	0	1.850	1.850	1.870	1.840	1.880	608,000	1,133,590	1.8645	0.250	0.250	0.253	0.249	0.254	4,501,581	0.2518	-1.07%
2003-11-05	0	1.870	1.870	1.880	1.840	1.900	214,786	402,857	1.8756	0.253	0.253	0.254	0.249	0.257	1,590,257	0.2533	0.00%
2003-11-04	0	1.870	1.870	1.890	1.860	1.910	1,313,611	2,489,561	1.8952	0.253	0.253	0.255	0.251	0.258	9,725,865	0.2560	0.54%
2003-11-03	0	1.860	1.850	1.860	1.830	1.870	253,492	469,961	1.8539	0.251	0.250	0.251	0.247	0.253	1,876,833	0.2504	-0.53%
2003-10-31	0	1.870	1.860	1.880	1.820	1.890	428,092	790,808	1.8473	0.253	0.251	0.254	0.246	0.255	3,169,557	0.2495	-0.53%
2003-10-30	0	1.880	1.870	1.890	1.820	1.880	440,594	815,147	1.8501	0.254	0.253	0.255	0.246	0.254	3,262,121	0.2499	1.08%
2003-10-29	0	1.860	1.860	1.870	1.820	1.890	315,345	584,921	1.8549	0.251	0.251	0.253	0.246	0.255	2,334,788	0.2505	1.09%
2003-10-28	0	1.840	1.840	1.860	1.810	1.860	462,532	855,283	1.8491	0.249	0.249	0.251	0.244	0.251	3,424,548	0.2498	1.10%
2003-10-27	0	1.820	1.790	1.820	1.790	1.840	149,071	271,039	1.8182	0.246	0.242	0.246	0.242	0.249	1,103,709	0.2456	1.11%
2003-10-24	0	1.800	1.800	1.810	1.770	1.840	1,760,000	3,165,395	1.7985	0.243	0.243	0.244	0.239	0.249	13,030,892	0.2429	-2.17%
2003-10-23	0	1.840	1.830	1.840	1.830	1.930	1,358,604	2,561,198	1.8852	0.249	0.247	0.249	0.247	0.261	10,058,989	0.2546	-5.15%
2003-10-22	0	1.940	1.940	1.970	1.940	1.970	585,908	1,143,742	1.9521	0.262	0.262	0.266	0.262	0.266	4,338,013	0.2637	-1.02%
2003-10-21	0	1.960	1.960	1.970	1.940	1.980	586,210	1,149,815	1.9614	0.265	0.265	0.266	0.262	0.267	4,340,249	0.2649	-1.01%
2003-10-20	0	1.980	1.960	1.980	1.960	1.990	756,021	1,489,175	1.9698	0.267	0.265	0.267	0.265	0.269	5,597,516	0.2660	0.51%
2003-10-17	0	1.970	1.970	1.980	1.950	1.970	565,166	1,106,129	1.9572	0.266	0.266	0.267	0.263	0.266	4,184,441	0.2643	0.00%
2003-10-16	0	1.970	1.970	1.980	1.950	1.980	642,153	1,263,004	1.9668	0.266	0.266	0.267	0.263	0.267	4,754,447	0.2656	-1.01%
2003-10-15	0	1.990	1.980	1.990	1.970	1.990	758,668	1,503,433	1.9817	0.269	0.267	0.269	0.266	0.269	5,617,114	0.2677	1.02%
2003-10-14	0	1.970	1.970	1.980	1.960	2.075	1,674,631	3,326,011	1.9861	0.266	0.266	0.267	0.265	0.280	12,398,827	0.2683	-2.72%
2003-10-13	0	2.025	2.000	2.025	1.950	2.050	2,762,575	5,539,190	2.0051	0.274	0.270	0.274	0.263	0.277	20,453,872	0.2708	3.32%
2003-10-10	0	1.960	1.960	1.970	1.920	1.970	1,383,599	2,692,386	1.9459	0.265	0.265	0.266	0.259	0.266	10,244,050	0.2628	1.55%
2003-10-09	0	1.930	1.920	1.930	1.920	1.960	1,634,000	3,169,255	1.9396	0.261	0.259	0.261	0.259	0.265	12,097,998	0.2620	-1.53%
2003-10-08	0	1.960	1.940	1.960	1.930	1.980	592,000	1,153,600	1.9486	0.265	0.262	0.265	0.261	0.267	4,383,118	0.2632	-0.51%
2003-10-07	0	1.970	1.950	1.970	1.960	2.000	327,799	644,925	1.9674	0.266	0.263	0.266	0.265	0.270	2,426,996	0.2657	-1.01%
2003-10-06	0	1.990	1.980	1.990	1.980	2.000	562,078	1,120,106	1.9928	0.269	0.267	0.269	0.267	0.270	4,161,578	0.2692	-0.50%
2003-10-03	0	2.000	2.000	2.025	1.970	2.000	615,157	1,223,780	1.9894	0.270	0.270	0.274	0.266	0.270	4,554,571	0.2687	-1.23%
2003-10-02	0	2.025	2.000	2.025	1.970	2.025	842,000	1,688,168	2.0050	0.274	0.270	0.274	0.266	0.274	6,234,097	0.2708	2.79%
2003-09-30	0	1.970	1.970	1.980	1.960	1.990	631,813	1,246,376	1.9727	0.266	0.266	0.267	0.265	0.269	4,677,890	0.2664	0.51%
2003-09-29	0	1.960	1.960	1.970	1.950	1.960	224,451	439,896	1.9599	0.265	0.265	0.266	0.263	0.265	1,661,816	0.2647	-1.01%
2003-09-26	0	1.980	1.970	1.990	1.970	1.990	372,124	735,931	1.9776	0.267	0.266	0.269	0.266	0.269	2,755,175	0.2671	-2.22%
2003-09-25	0	2.025	2.000	2.025	1.940	2.025	2,336,532	4,690,580	2.0075	0.274	0.270	0.274	0.262	0.274	17,299,486	0.2711	1.76%
2003-09-24	0	1.990	1.990	2.000	1.970	2.000	1,858,172	3,698,332	1.9903	0.269	0.269	0.270	0.266	0.270	13,757,749	0.2688	1.02%
2003-09-23	0	1.970	1.950	1.970	1.940	2.025	3,424,299	6,782,926	1.9808	0.266	0.263	0.266	0.262	0.274	25,353,221	0.2675	-2.72%
2003-09-22	0	2.025	1.980	2.025	1.940	2.025	758,737	1,507,610	1.9870	0.274	0.267	0.274	0.262	0.274	5,617,625	0.2684	0.00%
2003-09-19	0	2.025	2.000	2.025	1.970	2.075	1,103,500	2,212,788	2.0052	0.274	0.270	0.274	0.266	0.280	8,170,221	0.2708	0.00%
2003-09-18	0	2.025	2.000	2.025	1.990	2.100	1,054,000	2,141,665	2.0319	0.274	0.270	0.274	0.269	0.284	7,803,727	0.2744	-1.22%
2003-09-17	0	2.050	2.025	2.050	2.025	2.125	1,591,121	3,294,053	2.0703	0.277	0.274	0.277	0.274	0.287	11,780,526	0.2796	1.23%
2003-09-16	0	2.025	2.050	2.075	2.000	2.075	1,154,611	2,334,818	2.0222	0.274	0.277	0.280	0.270	0.280	8,548,642	0.2731	-2.41%
2003-09-15	0	2.075	2.075	2.100	2.000	2.075	1,486,440	3,037,126	2.0432	0.280	0.280	0.284	0.270	0.280	11,005,476	0.2760	3.75%
2003-09-11	0	2.000	2.000	2.025	1.900	2.025	1,457,033	2,888,082	1.9822	0.270	0.270	0.274	0.257	0.274	10,787,749	0.2677	3.63%
2003-09-10	0	1.930	1.930	1.940	1.920	2.000	2,205,500	4,314,415	1.9562	0.261	0.261	0.262	0.259	0.270	16,329,336	0.2642	-4.69%
2003-09-09	0	2.025	2.000	2.025	2.025	2.200	3,015,000	6,379,925	2.1161	0.274	0.270	0.274	0.274	0.297	22,322,806	0.2858	-5.81%
2003-09-08	0	2.150	2.125	2.175	2.025	2.175	3,166,296	6,695,062	2.1145	0.290	0.287	0.294	0.274	0.294	23,442,989	0.2856	4.88%
2003-09-05	0	2.050	2.025	2.050	2.000	2.100	2,758,186	5,658,756	2.0516	0.277	0.274	0.277	0.270	0.284	20,421,377	0.2771	1.23%
2003-09-04	0	2.025	2.025	2.050	2.000	2.175	8,596,150	18,045,995	2.0993	0.274	0.274	0.277	0.270	0.294	63,645,170	0.2835	-2.41%
2003-09-03	0	2.075	2.050	2.075	1.960	2.075	9,252,103	18,744,939	2.0260	0.280	0.277	0.280	0.265	0.280	68,501,791	0.2736	6.96%
2003-09-02	0	1.940	1.930	1.940	1.920	1.980	430,214	834,089	1.9388	0.262	0.261	0.262	0.259	0.267	3,185,268	0.2619	-1.52%
2003-09-01	0	1.970	1.960	1.970	1.950	2.025	4,033,222	7,981,622	1.9790	0.266	0.265	0.266	0.263	0.274	29,861,636	0.2673	-1.50%
2003-08-29	0	2.000	2.000	2.025	1.880	2.050	13,170,000	26,224,250	1.9912	0.270	0.270	0.274	0.254	0.277	97,509,570	0.2689	6.38%
2003-08-28	0	1.880	1.870	1.880	1.840	1.920	4,426,514	8,323,976	1.8805	0.254	0.253	0.254	0.249	0.259	32,773,536	0.2540	3.30%
2003-08-27	0	1.820	1.820	1.830	1.810	1.880	1,034,500	1,904,265	1.8408	0.246	0.246	0.247	0.244	0.254	7,659,351	0.2486	0.00%
2003-08-26	0	1.820	1.820	1.830	1.780	1.820	1,034,142	1,856,390	1.7951	0.246	0.246	0.247	0.240	0.246	7,656,700	0.2425	1.11%
2003-08-25	0	1.800	1.790	1.800	1.790	1.870	2,135,628	3,909,254	1.8305	0.243	0.242	0.243	0.242	0.253	15,812,010	0.2472	-1.10%
2003-08-22	0	1.820	1.820	1.840	1.800	1.840	1,189,000	2,167,260	1.8228	0.246	0.246	0.249	0.243	0.249	8,803,256	0.2462	0.55%
2003-08-21	0	1.810	1.810	1.820	1.790	1.860	2,502,000	4,561,025	1.8230	0.244	0.244	0.246	0.242	0.251	18,524,597	0.2462	0.00%
2003-08-20	0	1.810	1.790	1.810	1.790	1.850	1,688,000	3,061,500	1.8137	0.244	0.242	0.244	0.242	0.250	12,497,810	0.2450	0.56%
2003-08-19	0	1.800	1.790	1.820	1.790	1.930	4,025,050	7,539,642	1.8732	0.243	0.242	0.246	0.242	0.261	29,801,131	0.2530	-3.74%
2003-08-18	0	1.870	1.860	1.870	1.800	1.890	2,314,355	4,327,107	1.8697	0.253	0.251	0.253	0.243	0.255	17,135,289	0.2525	2.75%
2003-08-15	0	1.820	1.820	1.830	1.770	1.840	1,312,095	2,378,838	1.8130	0.246	0.246	0.247	0.239	0.249	9,714,641	0.2449	-0.55%
2003-08-14	0	1.830	1.820	1.830	1.780	1.840	1,328,033	2,425,684	1.8265	0.247	0.246	0.247	0.240	0.249	9,832,644	0.2467	1.10%
2003-08-13	0	1.810	1.790	1.810	1.750	1.870	3,828,526	6,937,960	1.8122	0.244	0.242	0.244	0.236	0.253	28,346,084	0.2448	4.62%
2003-08-12	0	1.730	1.720	1.740	1.690	1.730	1,077,500	1,844,160	1.7115	0.234	0.232	0.235	0.228	0.234	7,977,719	0.2312	0.58%
2003-08-11	0	1.720	1.700	1.720	1.680	1.720	546,533	927,750	1.6975	0.232	0.230	0.232	0.227	0.232	4,046,484	0.2293	2.38%
2003-08-08	0	1.680	1.680	1.690	1.680	1.730	1,303,530	2,211,424	1.6965	0.227	0.227	0.228	0.227	0.234	9,651,226	0.2291	-2.89%
2003-08-07	0	1.730	1.710	1.760	1.720	1.750	245,526	426,969	1.7390	0.234	0.231	0.238	0.232	0.236	1,817,854	0.2349	0.00%
2003-08-06	0	1.730	1.730	1.750	1.730	1.800	978,250	1,731,145	1.7696	0.234	0.234	0.236	0.234	0.243	7,242,881	0.2390	-3.89%
2003-08-05	0	1.800	1.800	1.810	1.790	1.840	836,000	1,517,030	1.8146	0.243	0.243	0.244	0.242	0.249	6,189,674	0.2451	-1.10%
2003-08-04	0	1.820	1.810	1.820	1.780	1.850	855,060	1,553,911	1.8173	0.246	0.244	0.246	0.240	0.250	6,330,792	0.2455	0.00%
2003-08-01	0	1.820	1.810	1.830	1.800	1.850	710,927	1,300,601	1.8294	0.246	0.244	0.247	0.243	0.250	5,263,644	0.2471	0.55%
2003-07-31	0	1.810	1.800	1.820	1.780	1.840	1,240,635	2,248,567	1.8124	0.244	0.243	0.246	0.240	0.249	9,185,557	0.2448	0.56%
2003-07-30	0	1.800	1.780	1.800	1.760	1.830	819,650	1,476,095	1.8009	0.243	0.240	0.243	0.238	0.247	6,068,619	0.2432	-1.64%
2003-07-29	0	1.830	1.840	1.850	1.810	1.870	1,490,143	2,740,016	1.8388	0.247	0.249	0.250	0.244	0.253	11,032,893	0.2483	-0.54%
2003-07-28	0	1.840	1.830	1.840	1.790	1.850	1,935,500	3,538,220	1.8281	0.249	0.247	0.249	0.242	0.250	14,330,279	0.2469	3.95%
2003-07-25	0	1.770	1.770	1.780	1.720	1.830	1,109,103	1,978,345	1.7837	0.239	0.239	0.240	0.232	0.247	8,211,705	0.2409	1.14%
2003-07-24	0	1.750	1.750	1.760	1.730	1.790	1,026,622	1,813,389	1.7664	0.236	0.236	0.238	0.234	0.242	7,601,023	0.2386	1.16%
2003-07-23	0	1.730	1.730	1.750	1.720	1.840	1,780,000	3,166,710	1.7791	0.234	0.234	0.236	0.232	0.249	13,178,970	0.2403	-4.42%
2003-07-22	0	1.810	1.800	1.820	1.780	1.850	1,904,500	3,434,770	1.8035	0.244	0.243	0.246	0.240	0.250	14,100,757	0.2436	-3.72%
2003-07-21	0	1.880	1.870	1.880	1.870	1.940	3,150,120	5,955,756	1.8906	0.254	0.253	0.254	0.253	0.262	23,323,223	0.2554	0.00%
2003-07-18	0	1.880	1.860	1.880	1.770	1.880	4,661,432	8,537,331	1.8315	0.254	0.251	0.254	0.239	0.254	34,512,850	0.2474	1.08%
2003-07-17	0	1.860	1.850	1.860	1.830	1.970	5,498,523	10,522,613	1.9137	0.251	0.250	0.251	0.247	0.266	40,710,601	0.2585	-4.12%
2003-07-16	0	1.940	1.950	1.960	1.930	2.025	5,726,023	11,313,134	1.9757	0.262	0.263	0.265	0.261	0.274	42,394,992	0.2669	-1.52%
2003-07-15	0	1.970	1.960	1.970	1.940	2.050	8,054,557	16,077,531	1.9961	0.266	0.265	0.266	0.262	0.277	59,635,261	0.2696	2.07%
2003-07-14	0	1.930	1.940	1.950	1.920	2.100	10,121,180	20,256,530	2.0014	0.261	0.262	0.263	0.259	0.284	74,936,363	0.2703	-4.69%
2003-07-11	0	2.025	2.000	2.025	1.850	2.075	21,971,786	43,554,976	1.9823	0.274	0.270	0.274	0.250	0.280	162,677,251	0.2677	1.25%
2003-07-10	0	2.000	1.990	2.000	1.590	2.100	21,291,250	38,256,206	1.7968	0.270	0.269	0.270	0.215	0.284	157,638,620	0.2427	24.22%
2003-07-09	0	1.610	1.590	1.600	1.430	1.620	10,734,387	16,551,862	1.5419	0.217	0.215	0.216	0.193	0.219	79,476,496	0.2083	11.03%
2003-07-08	0	1.450	1.440	1.450	1.430	1.470	2,931,558	4,259,021	1.4528	0.196	0.194	0.196	0.193	0.199	21,705,008	0.1962	2.11%
2003-07-07	0	1.420	1.400	1.430	1.390	1.440	2,704,000	3,834,550	1.4181	0.192	0.189	0.193	0.188	0.194	20,020,188	0.1915	-1.39%
2003-07-04	0	1.440	1.430	1.440	1.420	1.470	3,151,000	4,564,725	1.4487	0.194	0.193	0.194	0.192	0.199	23,329,738	0.1957	0.00%
2003-07-03	0	1.440	1.430	1.440	1.370	1.450	7,005,000	9,934,665	1.4182	0.194	0.193	0.194	0.185	0.196	51,864,429	0.1916	6.67%
2003-07-02	0	1.350	1.340	1.350	1.330	1.360	340,500	457,455	1.3435	0.182	0.181	0.182	0.180	0.184	2,521,033	0.1815	2.27%
2003-06-30	0	1.320	1.310	1.320	1.300	1.340	311,000	410,710	1.3206	0.178	0.177	0.178	0.176	0.181	2,302,618	0.1784	-1.49%
2003-06-27	0	1.340	1.330	1.340	1.330	1.360	943,557	1,272,879	1.3490	0.181	0.180	0.181	0.180	0.184	6,986,016	0.1822	0.75%
2003-06-26	0	1.330	1.330	1.340	1.300	1.340	396,500	522,155	1.3169	0.180	0.180	0.181	0.176	0.181	2,935,653	0.1779	-0.75%
2003-06-25	0	1.340	1.320	1.340	1.300	1.340	472,000	620,970	1.3156	0.181	0.178	0.181	0.176	0.181	3,494,648	0.1777	1.52%
2003-06-24	0	1.320	1.300	1.320	1.280	1.330	1,447,500	1,876,040	1.2961	0.178	0.176	0.178	0.173	0.180	10,717,168	0.1750	-0.75%
2003-06-23	0	1.330	1.320	1.330	1.320	1.400	969,507	1,305,054	1.3461	0.180	0.178	0.180	0.178	0.189	7,178,148	0.1818	-2.92%
2003-06-20	0	1.370	1.350	1.360	1.350	1.380	516,500	705,215	1.3654	0.185	0.182	0.184	0.182	0.186	3,824,122	0.1844	0.00%
2003-06-19	0	1.370	1.360	1.370	1.370	1.420	1,935,862	2,677,369	1.3830	0.185	0.184	0.185	0.185	0.192	14,332,959	0.1868	-2.14%
2003-06-18	0	1.400	1.390	1.400	1.370	1.420	2,065,575	2,891,232	1.3997	0.189	0.188	0.189	0.185	0.192	15,293,343	0.1891	-0.71%
2003-06-17	0	1.410	1.420	1.430	1.380	1.460	5,702,670	8,174,005	1.4334	0.190	0.192	0.193	0.186	0.197	42,222,088	0.1936	3.68%
2003-06-16	0	1.360	1.360	1.380	1.360	1.400	1,250,500	1,732,560	1.3855	0.184	0.184	0.186	0.184	0.189	9,258,597	0.1871	-2.16%
2003-06-13	0	1.390	1.390	1.400	1.360	1.440	2,512,722	3,540,038	1.4088	0.188	0.188	0.189	0.184	0.194	18,603,982	0.1903	0.72%
2003-06-12	0	1.380	1.370	1.390	1.370	1.420	895,002	1,236,080	1.3811	0.186	0.185	0.188	0.185	0.192	6,626,519	0.1865	-0.72%
2003-06-11	0	1.390	1.380	1.390	1.310	1.420	2,857,500	3,961,810	1.3865	0.188	0.186	0.188	0.177	0.192	21,156,689	0.1873	4.51%
2003-06-10	0	1.330	1.330	1.340	1.290	1.340	950,463	1,261,592	1.3273	0.180	0.180	0.181	0.174	0.181	7,037,148	0.1793	-0.75%
2003-06-09	0	1.340	1.330	1.340	1.330	1.360	1,356,700	1,821,743	1.3428	0.181	0.180	0.181	0.180	0.184	10,044,892	0.1814	-1.47%
2003-06-06	0	1.360	1.360	1.390	1.350	1.400	1,205,112	1,662,298	1.3794	0.184	0.184	0.188	0.182	0.189	8,922,548	0.1863	-0.73%
2003-06-05	0	1.370	1.370	1.390	1.370	1.460	2,416,720	3,453,899	1.4292	0.185	0.185	0.188	0.185	0.197	17,893,191	0.1930	-4.20%
2003-06-03	0	1.430	1.420	1.430	1.420	1.450	881,946	1,260,347	1.4291	0.193	0.192	0.193	0.192	0.196	6,529,854	0.1930	-0.69%
2003-06-02	0	1.440	1.430	1.440	1.430	1.450	1,488,000	2,141,680	1.4393	0.194	0.193	0.194	0.193	0.196	11,017,027	0.1944	0.70%
2003-05-30	0	1.430	1.420	1.440	1.420	1.460	2,802,014	4,021,929	1.4354	0.193	0.192	0.194	0.192	0.197	20,745,875	0.1939	0.70%
2003-05-29	0	1.420	1.420	1.430	1.410	1.510	4,297,600	6,261,449	1.4570	0.192	0.192	0.193	0.190	0.204	31,819,068	0.1968	-3.40%
2003-05-28	0	1.470	1.470	1.480	1.460	1.530	3,481,814	5,186,175	1.4895	0.199	0.199	0.200	0.197	0.207	25,779,057	0.2012	0.00%
2003-05-27	0	1.470	1.460	1.470	1.450	1.520	8,829,528	13,151,930	1.4895	0.199	0.197	0.199	0.196	0.205	65,373,081	0.2012	2.08%
2003-05-26	0	1.440	1.440	1.450	1.430	1.490	4,828,500	6,996,150	1.4489	0.194	0.194	0.196	0.193	0.201	35,749,807	0.1957	-0.69%
2003-05-23	0	1.450	1.440	1.450	1.420	1.500	5,542,120	8,084,741	1.4588	0.196	0.194	0.196	0.192	0.203	41,033,389	0.1970	0.69%
2003-05-22	0	1.440	1.430	1.440	1.400	1.490	6,115,635	8,879,940	1.4520	0.194	0.193	0.194	0.189	0.201	45,279,646	0.1961	1.41%
2003-05-21	0	1.420	1.410	1.420	1.380	1.460	4,570,651	6,452,409	1.4117	0.192	0.190	0.192	0.186	0.197	33,840,715	0.1907	-0.70%
2003-05-20	0	1.430	1.430	1.440	1.420	1.480	5,819,082	8,404,758	1.4443	0.193	0.193	0.194	0.192	0.200	43,083,993	0.1951	-4.67%
2003-05-19	0	1.500	1.490	1.510	1.460	1.550	10,823,595	16,323,575	1.5081	0.203	0.201	0.204	0.197	0.209	80,136,985	0.2037	1.35%
2003-05-16	0	1.480	1.470	1.490	1.370	1.490	9,371,500	13,440,215	1.4342	0.200	0.199	0.201	0.185	0.201	69,385,796	0.1937	6.47%
2003-05-15	0	1.390	1.390	1.400	1.290	1.420	7,547,976	10,411,953	1.3794	0.188	0.188	0.189	0.174	0.192	55,884,578	0.1863	6.11%
2003-05-14	0	1.310	1.310	1.320	1.300	1.380	6,002,200	7,991,859	1.3315	0.177	0.177	0.178	0.176	0.186	44,439,783	0.1798	-1.50%
2003-05-13	0	1.330	1.330	1.340	1.230	1.350	11,467,115	14,866,582	1.2965	0.180	0.180	0.181	0.166	0.182	84,901,553	0.1751	8.13%
2003-05-12	0	1.230	1.220	1.230	1.220	1.290	867,659	1,087,396	1.2533	0.166	0.165	0.166	0.165	0.174	6,424,074	0.1693	-3.15%
2003-05-09	0	1.270	1.260	1.270	1.250	1.320	1,543,457	1,989,666	1.2891	0.172	0.170	0.172	0.169	0.178	11,427,625	0.1741	0.00%
2003-05-07	0	1.270	1.280	1.290	1.160	1.320	3,325,094	4,186,175	1.2590	0.172	0.173	0.174	0.157	0.178	24,618,716	0.1700	8.55%
2003-05-06	0	1.170	1.170	1.180	1.130	1.190	989,667	1,153,875	1.1659	0.158	0.158	0.159	0.153	0.161	7,327,411	0.1575	3.54%
2003-05-05	0	1.130	1.130	1.140	1.060	1.140	561,500	629,000	1.1202	0.153	0.153	0.154	0.143	0.154	4,157,299	0.1513	1.80%
2003-05-02	0	1.110	1.110	1.130	1.050	1.150	421,785	456,874	1.0832	0.150	0.150	0.153	0.142	0.155	3,122,861	0.1463	5.71%
2003-04-30	0	1.050	1.050	1.080	1.050	1.080	37,000	39,710	1.0732	0.142	0.142	0.146	0.142	0.146	273,945	0.1450	-1.87%
2003-04-29	0	1.070	1.070	1.090	1.050	1.100	416,000	449,845	1.0814	0.145	0.145	0.147	0.142	0.149	3,080,029	0.1461	3.88%
2003-04-28	0	1.030	1.030	1.050	1.020	1.050	57,000	59,280	1.0400	0.139	0.139	0.142	0.138	0.142	422,023	0.1405	-1.90%
2003-04-25	0	1.050	1.050	1.060	1.010	1.050	237,200	246,128	1.0376	0.142	0.142	0.143	0.136	0.142	1,756,209	0.1401	1.94%
2003-04-24	0	1.030	1.020	1.040	1.020	1.060	321,000	332,230	1.0350	0.139	0.138	0.140	0.138	0.143	2,376,657	0.1398	-1.90%
2003-04-23	0	1.050	1.050	1.080	1.050	1.090	90,024	95,559	1.0615	0.142	0.142	0.146	0.142	0.147	666,530	0.1434	-1.87%
2003-04-22	0	1.070	1.060	1.080	1.060	1.090	333,500	355,250	1.0652	0.145	0.143	0.146	0.143	0.147	2,469,206	0.1439	-1.83%
2003-04-17	0	1.090	1.090	1.110	1.090	1.110	44,500	48,665	1.0936	0.147	0.147	0.150	0.147	0.150	329,474	0.1477	-1.80%
2003-04-16	0	1.110	1.100	1.110	1.090	1.110	238,211	262,492	1.1019	0.150	0.149	0.150	0.147	0.150	1,763,694	0.1488	0.91%
2003-04-15	0	1.100	1.090	1.110	1.100	1.110	244,000	268,800	1.1016	0.149	0.147	0.150	0.149	0.150	1,806,555	0.1488	0.00%
2003-04-14	0	1.100	1.100	1.110	1.090	1.120	451,514	501,395	1.1105	0.149	0.149	0.150	0.147	0.151	3,342,972	0.1500	-2.65%
2003-04-11	0	1.130	1.130	1.150	1.130	1.150	281,000	317,885	1.1313	0.153	0.153	0.155	0.153	0.155	2,080,500	0.1528	-0.88%
2003-04-10	0	1.140	1.140	1.150	1.120	1.150	250,507	284,383	1.1352	0.154	0.154	0.155	0.151	0.155	1,854,733	0.1533	-0.87%
2003-04-09	0	1.150	1.140	1.150	1.140	1.160	516,894	594,357	1.1499	0.155	0.154	0.155	0.154	0.157	3,827,040	0.1553	-2.54%
2003-04-08	0	1.180	1.180	1.190	1.150	1.200	1,183,826	1,386,291	1.1710	0.159	0.159	0.161	0.155	0.162	8,764,948	0.1582	-0.84%
2003-04-07	0	1.190	1.190	1.200	1.130	1.220	1,694,516	2,016,208	1.1898	0.161	0.161	0.162	0.153	0.165	12,546,054	0.1607	2.59%
2003-04-04	0	1.160	1.140	1.170	1.120	1.170	389,500	446,000	1.1451	0.157	0.154	0.158	0.151	0.158	2,883,825	0.1547	1.75%
2003-04-03	0	1.140	1.120	1.140	1.120	1.160	285,643	324,758	1.1369	0.154	0.151	0.154	0.151	0.157	2,114,877	0.1536	1.79%
2003-04-02	0	1.120	1.120	1.150	1.080	1.120	73,500	80,960	1.1015	0.151	0.151	0.155	0.146	0.151	544,188	0.1488	4.67%
2003-04-01	0	1.070	1.070	1.100	1.040	1.070	344,000	365,505	1.0625	0.145	0.145	0.149	0.140	0.145	2,546,947	0.1435	-0.93%
2003-03-31	0	1.080	1.070	1.110	1.070	1.110	318,205	344,199	1.0817	0.146	0.145	0.150	0.145	0.150	2,355,963	0.1461	-4.42%
2003-03-28	0	1.130	1.120	1.140	1.120	1.130	115,582	130,429	1.1285	0.153	0.151	0.154	0.151	0.153	855,759	0.1524	-0.88%
2003-03-27	0	1.140	1.140	1.170	1.110	1.150	441,042	500,271	1.1343	0.154	0.154	0.158	0.150	0.155	3,265,438	0.1532	-0.87%
2003-03-26	0	1.150	1.140	1.180	1.130	1.150	392,000	445,335	1.1361	0.155	0.154	0.159	0.153	0.155	2,902,335	0.1534	0.88%
2003-03-25	0	1.140	1.130	1.150	1.120	1.180	668,500	766,735	1.1469	0.154	0.153	0.155	0.151	0.159	4,949,518	0.1549	-1.72%
2003-03-24	0	1.160	1.140	1.160	1.120	1.230	1,782,072	2,135,304	1.1982	0.157	0.154	0.157	0.151	0.166	13,194,311	0.1618	-3.33%
2003-03-21	0	1.200	1.190	1.200	1.090	1.230	2,592,801	3,043,503	1.1738	0.162	0.161	0.162	0.147	0.166	19,196,880	0.1585	9.09%
2003-03-20	0	1.100	1.090	1.100	1.050	1.100	760,071	823,647	1.0836	0.149	0.147	0.149	0.142	0.149	5,627,502	0.1464	4.76%
2003-03-19	0	1.050	1.040	1.050	1.020	1.050	80,562	83,352	1.0346	0.142	0.140	0.142	0.138	0.142	596,474	0.1397	0.00%
2003-03-18	0	1.050	1.040	1.060	1.030	1.050	146,500	151,880	1.0367	0.142	0.140	0.143	0.139	0.142	1,084,674	0.1400	1.94%
2003-03-17	0	1.030	1.020	1.040	1.030	1.040	95,000	98,250	1.0342	0.139	0.138	0.140	0.139	0.140	703,372	0.1397	-1.90%
2003-03-14	0	1.050	1.050	1.070	1.040	1.080	307,500	326,215	1.0609	0.142	0.142	0.145	0.140	0.146	2,276,704	0.1433	2.94%
2003-03-13	0	1.020	1.020	1.030	1.010	1.030	218,500	223,210	1.0216	0.138	0.138	0.139	0.136	0.139	1,617,756	0.1380	-1.92%
2003-03-12	0	1.040	1.040	1.050	1.000	1.040	212,550	218,707	1.0290	0.140	0.140	0.142	0.135	0.140	1,573,702	0.1390	4.00%
2003-03-11	0	1.000	0.980	1.020	0.970	1.000	208,120	204,928	0.9847	0.135	0.132	0.138	0.131	0.135	1,540,903	0.1330	0.00%
2003-03-10	0	1.000	1.000	1.020	1.000	1.030	470,507	478,067	1.0161	0.135	0.135	0.138	0.135	0.139	3,483,594	0.1372	-1.96%
2003-03-07	0	1.020	1.020	1.030	1.010	1.030	345,516	352,301	1.0196	0.138	0.138	0.139	0.136	0.139	2,558,171	0.1377	-0.97%
2003-03-06	0	1.030	1.030	1.040	1.030	1.050	224,181	234,341	1.0453	0.139	0.139	0.140	0.139	0.142	1,659,817	0.1412	-1.90%
2003-03-05	0	1.050	1.040	1.070	1.040	1.050	92,000	95,900	1.0424	0.142	0.140	0.145	0.140	0.142	681,160	0.1408	0.00%
2003-03-04	0	1.050	1.050	1.070	1.050	1.070	512,264	546,407	1.0667	0.142	0.142	0.145	0.142	0.145	3,792,759	0.1441	-1.87%
2003-03-03	0	1.070	1.050	1.080	1.040	1.070	508,685	536,983	1.0556	0.145	0.142	0.146	0.140	0.145	3,766,261	0.1426	1.90%
2003-02-28	0	1.050	1.050	1.070	1.040	1.060	509,205	534,115	1.0489	0.142	0.142	0.145	0.140	0.143	3,770,111	0.1417	0.96%
2003-02-27	0	1.040	1.040	1.050	1.010	1.040	158,210	163,878	1.0358	0.140	0.140	0.142	0.136	0.140	1,171,374	0.1399	0.00%
2003-02-26	0	1.040	1.020	1.050	1.020	1.040	139,500	142,965	1.0248	0.140	0.138	0.142	0.138	0.140	1,032,846	0.1384	-0.95%
2003-02-25	0	1.050	1.020	1.050	1.020	1.050	431,704	451,421	1.0457	0.142	0.138	0.142	0.138	0.142	3,196,300	0.1412	0.96%
2003-02-24	0	1.040	1.040	1.070	1.030	1.070	61,000	64,535	1.0580	0.140	0.140	0.145	0.139	0.145	451,639	0.1429	-2.80%
2003-02-21	0	1.070	1.070	1.080	1.050	1.070	206,500	219,185	1.0614	0.145	0.145	0.146	0.142	0.145	1,528,909	0.1434	0.00%
2003-02-20	0	1.070	1.060	1.070	1.050	1.070	94,000	99,680	1.0604	0.145	0.143	0.145	0.142	0.145	695,968	0.1432	0.94%
2003-02-19	0	1.060	1.060	1.070	1.050	1.070	339,043	357,408	1.0542	0.143	0.143	0.145	0.142	0.145	2,510,246	0.1424	-0.93%
2003-02-18	0	1.070	1.070	1.080	1.040	1.070	251,500	267,790	1.0648	0.145	0.145	0.146	0.140	0.145	1,862,085	0.1438	0.00%
2003-02-17	0	1.070	1.070	1.080	1.050	1.070	241,000	256,895	1.0660	0.145	0.145	0.146	0.142	0.145	1,784,344	0.1440	0.94%
2003-02-14	0	1.060	1.060	1.080	1.040	1.090	101,000	106,105	1.0505	0.143	0.143	0.146	0.140	0.147	747,795	0.1419	0.95%
2003-02-13	0	1.050	1.050	1.070	1.050	1.100	163,500	174,920	1.0698	0.142	0.142	0.145	0.142	0.149	1,210,540	0.1445	-0.94%
2003-02-12	0	1.060	1.050	1.080	1.050	1.080	241,256	255,797	1.0603	0.143	0.142	0.146	0.142	0.146	1,786,239	0.1432	0.95%
2003-02-11	0	1.050	1.040	1.070	1.050	1.050	130,665	137,192	1.0500	0.142	0.140	0.145	0.142	0.142	967,433	0.1418	0.00%
2003-02-10	0	1.050	1.050	1.070	1.030	1.050	233,500	241,805	1.0356	0.142	0.142	0.145	0.139	0.142	1,728,814	0.1399	1.94%
2003-02-07	0	1.030	1.030	1.050	1.020	1.050	82,500	85,345	1.0345	0.139	0.139	0.142	0.138	0.142	610,823	0.1397	-1.90%
2003-02-06	0	1.050	1.050	1.060	1.030	1.060	75,100	78,799	1.0493	0.142	0.142	0.143	0.139	0.143	556,034	0.1417	1.94%
2003-02-05	0	1.030	1.030	1.050	1.020	1.070	79,304	81,818	1.0317	0.139	0.139	0.142	0.138	0.145	587,160	0.1393	0.00%
2003-02-04	0	1.030	1.030	1.070	1.030	1.080	38,664	41,009	1.0607	0.139	0.139	0.145	0.139	0.146	286,265	0.1433	-3.74%
2003-01-30	0	1.070	1.040	1.070	1.010	1.070	49,000	50,840	1.0376	0.145	0.140	0.145	0.136	0.145	362,792	0.1401	4.90%
2003-01-29	0	1.020	1.020	1.060	1.020	1.070	157,850	165,083	1.0458	0.138	0.138	0.143	0.138	0.145	1,168,708	0.1413	-0.97%
2003-01-28	0	1.030	1.030	1.050	1.000	1.060	406,200	420,269	1.0346	0.139	0.139	0.142	0.135	0.143	3,007,471	0.1397	0.00%
2003-01-27	0	1.030	1.020	1.040	1.000	1.060	195,514	200,004	1.0230	0.139	0.138	0.140	0.135	0.143	1,447,569	0.1382	-3.74%
2003-01-24	0	1.070	1.070	1.080	1.070	1.090	332,587	360,581	1.0842	0.145	0.145	0.146	0.145	0.147	2,462,446	0.1464	-1.83%
2003-01-23	0	1.090	1.090	1.120	1.060	1.100	468,650	512,938	1.0945	0.147	0.147	0.151	0.143	0.149	3,469,845	0.1478	-0.91%
2003-01-22	0	1.100	1.100	1.120	1.090	1.110	150,500	165,530	1.0999	0.149	0.149	0.151	0.147	0.150	1,114,289	0.1486	0.00%
2003-01-21	0	1.100	1.100	1.110	1.090	1.110	389,000	427,080	1.0979	0.149	0.149	0.150	0.147	0.150	2,880,123	0.1483	0.92%
2003-01-20	0	1.090	1.090	1.100	1.090	1.110	291,500	319,005	1.0944	0.147	0.147	0.149	0.147	0.150	2,158,241	0.1478	-0.91%
2003-01-17	0	1.100	1.100	1.130	1.100	1.120	159,056	176,514	1.1098	0.149	0.149	0.153	0.149	0.151	1,177,637	0.1499	-1.79%
2003-01-16	0	1.120	1.120	1.130	1.100	1.120	216,915	239,739	1.1052	0.151	0.151	0.153	0.149	0.151	1,606,020	0.1493	-0.88%
2003-01-15	0	1.130	1.130	1.150	1.130	1.160	189,000	216,540	1.1457	0.153	0.153	0.155	0.153	0.157	1,399,340	0.1547	-1.74%
2003-01-14	0	1.150	1.150	1.160	1.130	1.170	643,007	742,658	1.1550	0.155	0.155	0.157	0.153	0.158	4,760,770	0.1560	0.88%
2003-01-13	0	1.140	1.140	1.150	1.100	1.150	445,114	499,582	1.1224	0.154	0.154	0.155	0.149	0.155	3,295,587	0.1516	2.70%
2003-01-10	0	1.110	1.110	1.120	1.110	1.150	259,033	290,720	1.1223	0.150	0.150	0.151	0.150	0.155	1,917,858	0.1516	-0.89%
2003-01-09	0	1.120	1.090	1.120	1.080	1.120	234,500	258,750	1.1034	0.151	0.147	0.151	0.146	0.151	1,736,218	0.1490	0.00%
2003-01-08	0	1.120	1.090	1.120	1.080	1.150	718,500	804,680	1.1199	0.151	0.147	0.151	0.146	0.155	5,319,713	0.1513	1.82%
2003-01-07	0	1.100	1.100	1.110	1.070	1.130	188,811	208,226	1.1028	0.149	0.149	0.150	0.145	0.153	1,397,941	0.1490	0.00%
2003-01-06	0	1.100	1.080	1.100	1.050	1.110	178,039	190,700	1.0711	0.149	0.146	0.149	0.142	0.150	1,318,186	0.1447	-1.79%
2003-01-03	0	1.120	1.090	1.120	1.090	1.120	179,900	198,660	1.1043	0.151	0.147	0.151	0.147	0.151	1,331,964	0.1491	2.75%
2003-01-02	0	1.090	1.080	1.090	1.040	1.090	149,500	160,670	1.0747	0.147	0.146	0.147	0.140	0.147	1,106,885	0.1452	2.83%
2002-12-31	0	1.060	1.060	1.070	1.030	1.060	105,500	110,645	1.0488	0.143	0.143	0.145	0.139	0.143	781,113	0.1417	-0.93%
2002-12-30	0	1.070	1.060	1.070	1.050	1.100	251,532	266,890	1.0611	0.145	0.143	0.145	0.142	0.149	1,862,322	0.1433	-5.31%
2002-12-27	0	1.130	1.110	1.130	1.110	1.130	101,511	112,917	1.1124	0.153	0.150	0.153	0.150	0.153	751,579	0.1502	-0.88%
2002-12-24	0	1.140	1.120	1.140	1.120	1.160	14,000	15,895	1.1354	0.154	0.151	0.154	0.151	0.157	103,655	0.1533	0.00%
2002-12-23	0	1.140	1.130	1.150	1.120	1.140	128,500	145,230	1.1302	0.154	0.153	0.155	0.151	0.154	951,403	0.1526	0.00%
2002-12-20	0	1.140	1.130	1.140	1.100	1.140	196,000	219,235	1.1185	0.154	0.153	0.154	0.149	0.154	1,451,167	0.1511	-0.87%
2002-12-19	0	1.150	1.140	1.150	1.100	1.150	105,467	118,528	1.1238	0.155	0.154	0.155	0.149	0.155	780,869	0.1518	0.00%
2002-12-18	0	1.150	1.130	1.150	1.130	1.160	365,000	419,220	1.1485	0.155	0.153	0.155	0.153	0.157	2,702,429	0.1551	0.00%
2002-12-17	0	1.150	1.150	1.160	1.150	1.170	258,578	300,012	1.1602	0.155	0.155	0.157	0.155	0.158	1,914,490	0.1567	-1.71%
2002-12-16	0	1.170	1.160	1.170	1.160	1.170	107,174	124,365	1.1604	0.158	0.157	0.158	0.157	0.158	793,507	0.1567	-2.50%
2002-12-13	0	1.200	1.180	1.200	1.160	1.200	306,005	362,764	1.1855	0.162	0.159	0.162	0.157	0.162	2,265,635	0.1601	0.00%
2002-12-12	0	1.200	1.200	1.210	1.150	1.210	576,506	689,185	1.1955	0.162	0.162	0.163	0.155	0.163	4,268,402	0.1615	4.35%
2002-12-11	0	1.150	1.150	1.170	1.150	1.170	631,500	729,395	1.1550	0.155	0.155	0.158	0.155	0.158	4,675,573	0.1560	-3.36%
2002-12-10	0	1.190	1.170	1.190	1.150	1.220	657,507	766,673	1.1660	0.161	0.158	0.161	0.155	0.165	4,868,126	0.1575	3.48%
2002-12-09	0	1.150	1.150	1.160	1.100	1.150	118,500	134,235	1.1328	0.155	0.155	0.157	0.149	0.155	877,364	0.1530	-1.71%
2002-12-06	0	1.170	1.150	1.190	1.140	1.200	437,000	507,840	1.1621	0.158	0.155	0.161	0.154	0.162	3,235,511	0.1570	-1.68%
2002-12-05	0	1.190	1.170	1.190	1.160	1.190	163,071	190,915	1.1707	0.161	0.158	0.161	0.157	0.161	1,207,364	0.1581	0.00%
2002-12-04	0	1.190	1.180	1.200	1.170	1.200	548,500	652,085	1.1889	0.161	0.159	0.162	0.158	0.162	4,061,048	0.1606	-3.25%
2002-12-03	0	1.230	1.230	1.240	1.190	1.250	780,800	969,667	1.2419	0.166	0.166	0.167	0.161	0.169	5,780,977	0.1677	3.36%
2002-12-02	0	1.190	1.180	1.190	1.170	1.200	215,000	254,150	1.1821	0.161	0.159	0.161	0.158	0.162	1,591,842	0.1597	1.71%
2002-11-29	0	1.170	1.170	1.200	1.170	1.200	229,000	271,330	1.1848	0.158	0.158	0.162	0.158	0.162	1,695,497	0.1600	-1.68%
2002-11-28	0	1.190	1.180	1.200	1.160	1.230	1,127,321	1,361,362	1.2076	0.161	0.159	0.162	0.157	0.166	8,346,590	0.1631	0.85%
2002-11-27	0	1.180	1.160	1.180	1.140	1.200	322,000	376,740	1.1700	0.159	0.157	0.159	0.154	0.162	2,384,061	0.1580	0.85%
2002-11-26	0	1.170	1.160	1.180	1.170	1.230	1,246,371	1,482,723	1.1896	0.158	0.157	0.159	0.158	0.166	9,228,026	0.1607	-4.10%
2002-11-25	0	1.220	1.220	1.230	1.150	1.230	1,366,284	1,647,894	1.2061	0.165	0.165	0.166	0.155	0.166	10,115,852	0.1629	5.17%
2002-11-22	0	1.160	1.150	1.170	1.110	1.170	1,215,166	1,386,326	1.1409	0.157	0.155	0.158	0.150	0.158	8,996,987	0.1541	3.57%
2002-11-21	0	1.120	1.110	1.120	1.110	1.140	226,502	255,287	1.1271	0.151	0.150	0.151	0.150	0.154	1,677,002	0.1522	0.00%
2002-11-20	0	1.120	1.120	1.130	1.110	1.140	164,500	184,470	1.1214	0.151	0.151	0.153	0.150	0.154	1,217,944	0.1515	-0.88%
2002-11-19	0	1.130	1.130	1.140	1.100	1.140	302,624	340,105	1.1239	0.153	0.153	0.154	0.149	0.154	2,240,603	0.1518	0.89%
2002-11-18	0	1.120	1.120	1.130	1.100	1.200	756,000	860,500	1.1382	0.151	0.151	0.153	0.149	0.162	5,597,360	0.1537	-3.45%
2002-11-15	0	1.160	1.150	1.160	1.060	1.160	1,181,000	1,336,065	1.1313	0.157	0.155	0.157	0.143	0.157	8,744,024	0.1528	10.48%
2002-11-14	0	1.050	1.050	1.060	1.030	1.080	272,579	288,705	1.0592	0.142	0.142	0.143	0.139	0.146	2,018,152	0.1431	0.00%
2002-11-13	0	1.050	1.040	1.050	1.020	1.060	476,500	495,345	1.0395	0.142	0.140	0.142	0.138	0.143	3,527,966	0.1404	3.96%
2002-11-12	0	1.010	1.010	1.030	0.980	1.040	120,000	122,685	1.0224	0.136	0.136	0.139	0.132	0.140	888,470	0.1381	0.00%
2002-11-11	0	1.010	1.010	1.020	1.000	1.040	118,000	118,935	1.0079	0.136	0.136	0.138	0.135	0.140	873,662	0.1361	-1.94%
2002-11-08	0	1.030	1.020	1.030	1.010	1.040	64,086	65,598	1.0236	0.139	0.138	0.139	0.136	0.140	474,487	0.1383	0.00%
2002-11-07	0	1.030	1.030	1.040	1.000	1.040	257,000	264,705	1.0300	0.139	0.139	0.140	0.135	0.140	1,902,806	0.1391	3.00%
2002-11-06	0	1.000	1.000	1.020	1.000	1.040	193,000	196,320	1.0172	0.135	0.135	0.138	0.135	0.140	1,428,956	0.1374	-1.96%
2002-11-05	0	1.020	1.020	1.050	1.020	1.040	255,550	263,609	1.0315	0.138	0.138	0.142	0.138	0.140	1,892,071	0.1393	-0.97%
2002-11-04	0	1.030	1.040	1.060	1.010	1.040	273,000	280,780	1.0285	0.139	0.140	0.143	0.136	0.140	2,021,269	0.1389	4.04%
2002-11-01	0	0.990	0.980	0.990	0.990	1.000	224,215	223,514	0.9969	0.134	0.132	0.134	0.134	0.135	1,660,069	0.1346	0.00%
2002-10-31	0	0.990	0.990	1.000	0.990	1.020	325,188	327,354	1.0067	0.134	0.134	0.135	0.134	0.138	2,407,665	0.1360	-1.98%
2002-10-30	0	1.010	1.000	1.020	1.000	1.020	179,000	179,870	1.0049	0.136	0.135	0.138	0.135	0.138	1,325,301	0.1357	0.00%
2002-10-29	0	1.010	1.010	1.030	1.010	1.030	249,000	253,985	1.0200	0.136	0.136	0.139	0.136	0.139	1,843,575	0.1378	-4.72%
2002-10-28	0	1.060	1.060	1.100	1.050	1.080	372,998	397,596	1.0659	0.143	0.143	0.149	0.142	0.146	2,761,646	0.1440	-0.93%
2002-10-25	0	1.070	1.060	1.080	1.050	1.100	423,500	456,150	1.0771	0.145	0.143	0.146	0.142	0.149	3,135,558	0.1455	-3.60%
2002-10-24	0	1.110	1.110	1.120	1.050	1.130	1,248,700	1,357,426	1.0871	0.150	0.150	0.151	0.142	0.153	9,245,270	0.1468	-0.89%
2002-10-23	0	1.120	1.080	1.120	0.990	1.120	486,007	513,697	1.0570	0.151	0.146	0.151	0.134	0.151	3,598,355	0.1428	8.74%
2002-10-22	0	1.030	1.020	1.030	1.000	1.050	311,035	317,735	1.0215	0.139	0.138	0.139	0.135	0.142	2,302,877	0.1380	0.00%
2002-10-21	0	1.030	1.020	1.050	1.020	1.090	502,272	535,943	1.0670	0.139	0.138	0.142	0.138	0.147	3,718,780	0.1441	-1.90%
2002-10-18	0	1.050	1.040	1.050	0.980	1.080	2,052,701	2,117,223	1.0314	0.142	0.140	0.142	0.132	0.146	15,198,025	0.1393	8.25%
2002-10-17	0	0.970	0.970	0.980	0.950	0.970	205,500	196,320	0.9553	0.131	0.131	0.132	0.128	0.131	1,521,505	0.1290	2.11%
2002-10-16	0	0.950	0.950	0.960	0.950	0.990	660,415	640,847	0.9704	0.128	0.128	0.130	0.128	0.134	4,889,657	0.1311	2.15%
2002-10-15	0	0.930	0.930	0.950	0.910	0.970	649,099	619,065	0.9537	0.126	0.126	0.128	0.123	0.131	4,805,874	0.1288	4.49%
2002-10-11	0	0.890	0.880	0.890	0.830	0.900	480,893	425,585	0.8850	0.120	0.119	0.120	0.112	0.122	3,560,491	0.1195	4.71%
2002-10-10	0	0.850	0.840	0.850	0.800	0.900	428,550	360,304	0.8408	0.115	0.113	0.115	0.108	0.122	3,172,948	0.1136	-2.30%
2002-10-09	0	0.870	0.870	0.880	0.870	0.900	94,000	82,735	0.8802	0.118	0.118	0.119	0.118	0.122	695,968	0.1189	0.00%
2002-10-08	0	0.870	0.870	0.890	0.870	0.900	125,500	109,830	0.8751	0.118	0.118	0.120	0.118	0.122	929,191	0.1182	-6.45%
2002-10-07	0	0.930	0.870	0.930	0.870	0.950	293,500	258,570	0.8810	0.126	0.118	0.126	0.118	0.128	2,173,049	0.1190	5.68%
2002-10-04	0	0.880	0.880	0.900	0.850	0.900	325,053	287,165	0.8834	0.119	0.119	0.122	0.115	0.122	2,406,665	0.1193	1.15%
2002-10-03	0	0.870	0.870	0.900	0.870	0.930	98,000	86,875	0.8865	0.118	0.118	0.122	0.118	0.126	725,584	0.1197	-6.45%
2002-10-02	0	0.930	0.930	0.940	0.900	0.940	189,460	173,151	0.9139	0.126	0.126	0.127	0.122	0.127	1,402,746	0.1234	-1.06%
2002-09-30	0	0.940	0.920	0.940	0.900	0.950	65,103	60,255	0.9255	0.127	0.124	0.127	0.122	0.128	482,017	0.1250	0.00%
2002-09-27	0	0.940	0.940	0.950	0.930	0.950	159,541	148,706	0.9321	0.127	0.127	0.128	0.126	0.128	1,181,228	0.1259	0.00%
2002-09-26	0	0.940	0.930	0.940	0.910	0.950	270,000	253,010	0.9371	0.127	0.126	0.127	0.123	0.128	1,999,057	0.1266	2.17%
2002-09-25	0	0.920	0.920	0.930	0.910	0.960	307,000	287,785	0.9374	0.124	0.124	0.126	0.123	0.130	2,273,002	0.1266	-5.15%
2002-09-24	0	0.970	0.940	0.970	0.940	0.980	432,000	416,210	0.9634	0.131	0.127	0.131	0.127	0.132	3,198,492	0.1301	-3.96%
2002-09-23	0	1.010	1.010	1.020	1.000	1.010	55,500	55,510	1.0002	0.136	0.136	0.138	0.135	0.136	410,917	0.1351	-2.88%
2002-09-20	0	1.040	1.000	1.040	0.960	1.040	373,121	373,966	1.0023	0.140	0.135	0.140	0.130	0.140	2,762,556	0.1354	2.97%
2002-09-19	0	1.010	1.010	1.040	1.000	1.010	69,607	69,979	1.0053	0.136	0.136	0.140	0.135	0.136	515,364	0.1358	0.00%
2002-09-18	0	1.010	1.000	1.010	1.000	1.030	258,000	260,960	1.0115	0.136	0.135	0.136	0.135	0.139	1,910,210	0.1366	-2.88%
2002-09-17	0	1.040	1.040	1.070	1.020	1.060	127,000	132,235	1.0412	0.140	0.140	0.145	0.138	0.143	940,297	0.1406	0.00%
2002-09-16	0	1.040	1.020	1.030	1.000	1.040	418,000	421,620	1.0087	0.140	0.138	0.139	0.135	0.140	3,094,837	0.1362	0.97%
2002-09-13	0	1.030	1.030	1.040	1.020	1.060	121,507	127,627	1.0504	0.139	0.139	0.140	0.138	0.143	899,628	0.1419	-2.83%
2002-09-12	0	1.060	1.060	1.080	1.050	1.070	58,963	62,284	1.0563	0.143	0.143	0.146	0.142	0.145	436,557	0.1427	0.95%
2002-09-11	0	1.050	1.050	1.100	1.050	1.050	7,000	7,350	1.0500	0.142	0.142	0.149	0.142	0.142	51,827	0.1418	-1.87%
2002-09-10	0	1.070	1.070	1.100	1.040	1.080	34,500	36,945	1.0709	0.145	0.145	0.149	0.140	0.146	255,435	0.1446	-0.93%
2002-09-09	0	1.080	1.060	1.080	1.030	1.080	198,921	210,884	1.0601	0.146	0.143	0.146	0.139	0.146	1,472,794	0.1432	1.89%
2002-09-06	0	1.060	1.060	1.080	1.040	1.080	80,614	86,052	1.0675	0.143	0.143	0.146	0.140	0.146	596,859	0.1442	-1.85%
2002-09-05	0	1.080	1.050	1.080	1.050	1.080	210,500	226,690	1.0769	0.146	0.142	0.146	0.142	0.146	1,558,524	0.1455	0.00%
2002-09-04	0	1.080	1.070	1.120	1.050	1.080	117,025	124,205	1.0614	0.146	0.145	0.151	0.142	0.146	866,443	0.1434	0.00%
2002-09-03	0	1.080	1.080	1.100	1.050	1.080	184,500	198,630	1.0766	0.146	0.146	0.149	0.142	0.146	1,366,022	0.1454	0.93%
2002-09-02	0	1.070	1.070	1.100	1.070	1.080	112,000	121,540	1.0852	0.145	0.145	0.149	0.145	0.146	829,239	0.1466	-6.14%
2002-08-30	0	1.140	1.130	1.140	1.110	1.140	96,002	108,012	1.1251	0.154	0.153	0.154	0.150	0.154	710,791	0.1520	0.00%
2002-08-29	0	1.140	1.110	1.160	1.060	1.140	255,000	280,020	1.0981	0.154	0.150	0.157	0.143	0.154	1,887,999	0.1483	-0.87%
2002-08-28	0	1.150	1.090	1.150	1.050	1.150	140,148	151,580	1.0816	0.155	0.147	0.155	0.142	0.155	1,037,644	0.1461	6.48%
2002-08-27	0	1.080	1.080	1.100	1.080	1.100	47,000	51,360	1.0928	0.146	0.146	0.149	0.146	0.149	347,984	0.1476	-4.42%
2002-08-26	0	1.130	1.100	1.130	1.100	1.140	166,500	186,975	1.1230	0.153	0.149	0.153	0.149	0.154	1,232,752	0.1517	-1.74%
2002-08-23	0	1.150	1.170	1.190	1.150	1.170	165,000	192,060	1.1640	0.155	0.158	0.161	0.155	0.158	1,221,646	0.1572	-4.17%
2002-08-22	0	1.200	1.180	1.220	1.100	1.200	831,500	948,875	1.1412	0.162	0.159	0.165	0.149	0.162	6,156,356	0.1541	5.26%
2002-08-21	0	1.140	1.100	1.140	1.060	1.150	427,263	466,868	1.0927	0.154	0.149	0.154	0.143	0.155	3,163,419	0.1476	5.56%
2002-08-20	0	1.080	1.080	1.090	1.060	1.090	247,000	263,740	1.0678	0.146	0.146	0.147	0.143	0.147	1,828,767	0.1442	0.93%
2002-08-19	0	1.070	1.050	1.070	1.000	1.100	76,707	80,824	1.0537	0.145	0.142	0.145	0.135	0.149	567,932	0.1423	2.88%
2002-08-16	0	1.040	1.040	1.100	1.020	1.060	18,000	18,765	1.0425	0.140	0.140	0.149	0.138	0.143	133,270	0.1408	-2.80%
2002-08-15	0	1.070	1.050	1.070	1.020	1.070	106,000	110,980	1.0470	0.145	0.142	0.145	0.138	0.145	784,815	0.1414	4.90%
2002-08-14	0	1.020	1.020	1.040	1.000	1.030	132,014	133,864	1.0140	0.138	0.138	0.140	0.135	0.139	977,421	0.1370	0.00%
2002-08-13	0	1.020	1.000	1.020	0.980	1.040	1,252,500	1,268,200	1.0125	0.138	0.135	0.138	0.132	0.140	9,273,404	0.1368	0.00%
2002-08-12	0	1.020	1.020	1.040	1.020	1.050	161,507	166,217	1.0292	0.138	0.138	0.140	0.138	0.142	1,195,784	0.1390	-2.86%
2002-08-09	0	1.050	1.030	1.050	1.030	1.070	327,000	345,525	1.0567	0.142	0.139	0.142	0.139	0.145	2,421,080	0.1427	0.00%
2002-08-08	0	1.050	1.030	1.050	1.020	1.070	496,137	515,644	1.0393	0.142	0.139	0.142	0.138	0.145	3,673,357	0.1404	-1.87%
2002-08-07	0	1.070	1.050	1.070	1.040	1.100	402,159	430,942	1.0716	0.145	0.142	0.145	0.140	0.149	2,977,551	0.1447	7.00%
2002-08-06	0	1.000	1.000	1.030	0.970	1.050	793,000	814,045	1.0265	0.135	0.135	0.139	0.131	0.142	5,871,305	0.1386	-6.54%
2002-08-05	0	1.070	1.070	1.100	1.050	1.100	83,000	89,510	1.0784	0.145	0.145	0.149	0.142	0.149	614,525	0.1457	-4.46%
2002-08-02	0	1.120	1.120	1.140	1.100	1.140	121,228	136,229	1.1237	0.151	0.151	0.154	0.149	0.154	897,562	0.1518	-4.27%
2002-08-01	0	1.170	1.170	1.220	1.110	1.200	96,000	113,735	1.1847	0.158	0.158	0.165	0.150	0.162	710,776	0.1600	0.00%
2002-07-31	0	1.170	1.160	1.210	1.100	1.170	51,011	58,411	1.1451	0.158	0.157	0.163	0.149	0.158	377,681	0.1547	1.74%
2002-07-30	0	1.150	1.150	1.170	1.130	1.180	252,098	293,943	1.1660	0.155	0.155	0.158	0.153	0.159	1,866,512	0.1575	0.00%
2002-07-29	0	1.150	1.090	1.150	1.040	1.170	232,510	251,630	1.0822	0.155	0.147	0.155	0.140	0.158	1,721,484	0.1462	10.58%
2002-07-26	0	1.040	1.040	1.080	0.970	1.080	1,176,922	1,240,501	1.0540	0.140	0.140	0.146	0.131	0.146	8,713,831	0.1424	-5.45%
2002-07-25	0	1.100	1.060	1.100	1.100	1.150	518,986	579,950	1.1175	0.149	0.143	0.149	0.149	0.155	3,842,529	0.1509	-2.65%
2002-07-24	0	1.130	1.120	1.130	1.100	1.170	390,500	440,810	1.1288	0.153	0.151	0.153	0.149	0.158	2,891,229	0.1525	-4.24%
2002-07-23	0	1.180	1.180	1.190	1.050	1.180	556,000	622,530	1.1197	0.159	0.159	0.161	0.142	0.159	4,116,577	0.1512	1.72%
2002-07-22	0	1.160	1.160	1.190	1.160	1.260	560,500	666,000	1.1882	0.157	0.157	0.161	0.157	0.170	4,149,895	0.1605	-8.66%
2002-07-19	0	1.270	1.260	1.280	1.260	1.280	83,738	106,313	1.2696	0.172	0.170	0.173	0.170	0.173	619,989	0.1715	-1.55%
2002-07-18	0	1.290	1.280	1.300	1.280	1.300	290,588	375,175	1.2911	0.174	0.173	0.176	0.173	0.176	2,151,489	0.1744	-0.77%
2002-07-17	0	1.300	1.270	1.310	1.260	1.300	317,500	406,525	1.2804	0.176	0.172	0.177	0.170	0.176	2,350,743	0.1729	-3.70%
2002-07-16	0	1.350	1.290	1.350	1.270	1.360	292,000	389,170	1.3328	0.182	0.174	0.182	0.172	0.184	2,161,943	0.1800	-1.46%
2002-07-15	0	1.370	1.370	1.400	1.370	1.400	114,000	158,780	1.3928	0.185	0.185	0.189	0.185	0.189	844,046	0.1881	-2.14%
2002-07-12	0	1.400	1.390	1.480	1.350	1.400	47,000	64,985	1.3827	0.189	0.188	0.200	0.182	0.189	347,984	0.1867	0.00%
2002-07-11	0	1.400	1.380	1.400	1.370	1.400	137,715	192,134	1.3952	0.189	0.186	0.189	0.185	0.189	1,019,630	0.1884	-0.71%
2002-07-10	0	1.410	1.410	1.420	1.400	1.420	317,500	448,725	1.4133	0.190	0.190	0.192	0.189	0.192	2,350,743	0.1909	-2.08%
2002-07-09	0	1.440	1.430	1.440	1.430	1.450	75,254	108,143	1.4370	0.194	0.193	0.194	0.193	0.196	557,174	0.1941	1.41%
2002-07-08	0	1.420	1.420	1.440	1.410	1.460	158,657	227,640	1.4348	0.192	0.192	0.194	0.190	0.197	1,174,683	0.1938	-1.39%
2002-07-05	0	1.440	1.440	1.470	1.440	1.450	125,500	181,545	1.4466	0.194	0.194	0.199	0.194	0.196	929,191	0.1954	-0.69%
2002-07-04	0	1.450	1.450	1.480	1.400	1.460	182,118	262,760	1.4428	0.196	0.196	0.200	0.189	0.197	1,348,386	0.1949	3.57%
2002-07-03	0	1.400	1.400	1.440	1.380	1.400	132,026	184,412	1.3968	0.189	0.189	0.194	0.186	0.189	977,509	0.1887	-2.78%
2002-07-02	0	1.440	1.400	1.450	1.380	1.460	57,000	81,640	1.4323	0.194	0.189	0.196	0.186	0.197	422,023	0.1934	-1.37%
2002-06-28	0	1.460	1.460	1.480	1.450	1.480	144,500	211,550	1.4640	0.197	0.197	0.200	0.196	0.200	1,069,866	0.1977	1.39%
2002-06-27	0	1.440	1.440	1.450	1.400	1.450	58,000	83,160	1.4338	0.194	0.194	0.196	0.189	0.196	429,427	0.1937	2.86%
2002-06-26	0	1.400	1.400	1.430	1.400	1.490	223,102	317,375	1.4226	0.189	0.189	0.193	0.189	0.201	1,651,828	0.1921	-4.11%
2002-06-25	0	1.460	1.460	1.470	1.430	1.470	181,000	263,130	1.4538	0.197	0.197	0.199	0.193	0.199	1,340,109	0.1963	0.00%
2002-06-24	0	1.460	1.460	1.500	1.430	1.460	320,720	466,597	1.4548	0.197	0.197	0.203	0.193	0.197	2,374,584	0.1965	1.39%
2002-06-21	0	1.440	1.440	1.460	1.420	1.460	342,500	491,725	1.4357	0.194	0.194	0.197	0.192	0.197	2,535,841	0.1939	0.70%
2002-06-20	0	1.430	1.420	1.430	1.380	1.440	898,500	1,266,135	1.4092	0.193	0.192	0.193	0.186	0.194	6,652,418	0.1903	-2.72%
2002-06-19	0	1.470	1.470	1.480	1.460	1.530	281,500	417,065	1.4816	0.199	0.199	0.200	0.197	0.207	2,084,202	0.2001	-3.92%
2002-06-18	0	1.530	1.520	1.530	1.510	1.550	260,500	401,785	1.5424	0.207	0.205	0.207	0.204	0.209	1,928,720	0.2083	-0.65%
2002-06-17	0	1.540	1.540	1.550	1.530	1.550	248,036	381,084	1.5364	0.208	0.208	0.209	0.207	0.209	1,836,438	0.2075	-0.65%
2002-06-14	0	1.550	1.550	1.560	1.550	1.570	424,500	659,665	1.5540	0.209	0.209	0.211	0.209	0.212	3,142,962	0.2099	-1.90%
2002-06-13	0	1.580	1.580	1.590	1.570	1.580	77,500	122,020	1.5745	0.213	0.213	0.215	0.212	0.213	573,803	0.2127	0.00%
2002-06-12	0	1.580	1.580	1.590	1.580	1.600	224,233	355,521	1.5855	0.213	0.213	0.215	0.213	0.216	1,660,202	0.2141	-1.25%
2002-06-11	0	1.600	1.600	1.610	1.580	1.600	209,028	332,543	1.5909	0.216	0.216	0.217	0.213	0.216	1,547,626	0.2149	0.00%
2002-06-10	0	1.600	1.600	1.620	1.590	1.600	186,617	298,106	1.5974	0.216	0.216	0.219	0.215	0.216	1,381,697	0.2158	0.63%
2002-06-07	0	1.590	1.590	1.600	1.590	1.620	246,000	394,600	1.6041	0.215	0.215	0.216	0.215	0.219	1,821,363	0.2167	-1.24%
2002-06-06	0	1.610	1.610	1.620	1.600	1.620	99,328	159,728	1.6081	0.217	0.217	0.219	0.216	0.219	735,416	0.2172	0.00%
2002-06-05	0	1.610	1.610	1.620	1.600	1.620	331,517	533,481	1.6092	0.217	0.217	0.219	0.216	0.219	2,454,524	0.2173	0.00%
2002-06-04	0	1.610	1.610	1.630	1.600	1.630	271,393	438,367	1.6152	0.217	0.217	0.220	0.216	0.220	2,009,371	0.2182	-1.23%
2002-06-03	0	1.630	1.630	1.640	1.620	1.670	100,644	164,800	1.6375	0.220	0.220	0.222	0.219	0.226	745,160	0.2212	0.62%
2002-05-31	0	1.620	1.620	1.640	1.620	1.630	93,500	152,040	1.6261	0.219	0.219	0.222	0.219	0.220	692,266	0.2196	-0.61%
2002-05-30	0	1.630	1.630	1.640	1.590	1.630	328,157	527,410	1.6072	0.220	0.220	0.222	0.215	0.220	2,429,647	0.2171	0.00%
2002-05-29	0	1.630	1.630	1.640	1.600	1.650	243,848	397,218	1.6290	0.220	0.220	0.222	0.216	0.223	1,805,430	0.2200	0.00%
2002-05-28	0	1.630	1.630	1.650	1.630	1.660	340,000	560,030	1.6471	0.220	0.220	0.223	0.220	0.224	2,517,331	0.2225	-1.21%
2002-05-27	0	1.650	1.650	1.660	1.650	1.660	415,000	686,675	1.6546	0.223	0.223	0.224	0.223	0.224	3,072,625	0.2235	-1.20%
2002-05-24	0	1.670	1.670	1.680	1.660	1.690	550,500	922,275	1.6753	0.226	0.226	0.227	0.224	0.228	4,075,856	0.2263	0.00%
2002-05-23	0	1.670	1.660	1.680	1.660	1.680	819,000	1,363,670	1.6650	0.226	0.224	0.227	0.224	0.227	6,063,807	0.2249	-0.60%
2002-05-22	0	1.680	1.680	1.690	1.680	1.700	574,542	972,754	1.6931	0.227	0.227	0.228	0.227	0.230	4,253,861	0.2287	-1.18%
2002-05-21	0	1.700	1.700	1.710	1.680	1.780	893,772	1,526,249	1.7076	0.230	0.230	0.231	0.227	0.240	6,617,413	0.2306	-1.73%
2002-05-17	0	1.730	1.710	1.750	1.710	1.750	668,702	1,161,238	1.7366	0.234	0.231	0.236	0.231	0.236	4,951,013	0.2345	-1.14%
2002-05-16	0	1.750	1.740	1.760	1.740	1.800	1,059,133	1,858,521	1.7548	0.236	0.235	0.238	0.235	0.243	7,841,731	0.2370	-1.13%
2002-05-15	0	1.770	1.750	1.770	1.760	1.800	1,410,111	2,517,509	1.7853	0.239	0.236	0.239	0.238	0.243	10,440,343	0.2411	-0.56%
2002-05-14	0	1.780	1.780	1.790	1.760	1.850	3,589,436	6,474,567	1.8038	0.240	0.240	0.242	0.238	0.250	26,575,882	0.2436	3.49%
2002-05-13	0	1.720	1.720	1.730	1.700	1.750	1,715,777	2,942,936	1.7152	0.232	0.232	0.234	0.230	0.236	12,703,468	0.2317	-2.27%
2002-05-10	0	1.760	1.760	1.780	1.760	1.800	1,321,500	2,336,370	1.7680	0.238	0.238	0.240	0.238	0.243	9,784,275	0.2388	-2.22%
2002-05-09	0	1.800	1.790	1.800	1.780	1.850	5,004,083	9,090,343	1.8166	0.243	0.242	0.243	0.240	0.250	37,049,809	0.2454	2.27%
2002-05-08	0	1.760	1.770	1.780	1.750	1.820	6,539,514	11,727,350	1.7933	0.238	0.239	0.240	0.236	0.246	48,418,010	0.2422	-0.56%
2002-05-07	0	1.770	1.760	1.770	1.640	1.780	4,902,500	8,506,230	1.7351	0.239	0.238	0.239	0.222	0.240	36,297,697	0.2343	5.99%
2002-05-06	0	1.670	1.670	1.680	1.650	1.690	1,497,084	2,497,802	1.6684	0.226	0.226	0.227	0.223	0.228	11,084,284	0.2253	1.83%
2002-05-03	0	1.640	1.630	1.640	1.630	1.690	1,580,936	2,630,661	1.6640	0.222	0.220	0.222	0.220	0.228	11,705,117	0.2247	-0.61%
2002-05-02	0	1.650	1.640	1.650	1.590	1.660	1,672,110	2,745,702	1.6421	0.223	0.222	0.223	0.215	0.224	12,380,161	0.2218	3.77%
2002-04-30	0	1.590	1.590	1.600	1.590	1.600	333,021	529,988	1.5915	0.215	0.215	0.216	0.215	0.216	2,465,659	0.2149	0.00%
2002-04-29	0	1.590	1.570	1.590	1.570	1.590	378,540	598,082	1.5800	0.215	0.212	0.215	0.212	0.215	2,802,678	0.2134	-0.62%
2002-04-26	0	1.600	1.600	1.610	1.590	1.600	165,541	264,370	1.5970	0.216	0.216	0.217	0.215	0.216	1,225,652	0.2157	0.63%
2002-04-25	0	1.590	1.590	1.640	1.590	1.650	626,887	1,016,045	1.6208	0.215	0.215	0.222	0.215	0.223	4,641,418	0.2189	-0.62%
2002-04-24	0	1.600	1.600	1.620	1.570	1.660	837,500	1,362,940	1.6274	0.216	0.216	0.219	0.212	0.224	6,200,779	0.2198	0.63%
2002-04-23	0	1.590	1.590	1.600	1.580	1.600	390,685	621,304	1.5903	0.215	0.215	0.216	0.213	0.216	2,892,599	0.2148	-0.62%
2002-04-22	0	1.600	1.590	1.610	1.580	1.620	242,058	388,970	1.6069	0.216	0.215	0.217	0.213	0.219	1,792,177	0.2170	-1.23%
2002-04-19	0	1.620	1.620	1.630	1.620	1.670	619,500	1,019,360	1.6455	0.219	0.219	0.220	0.219	0.226	4,586,726	0.2222	-1.22%
2002-04-18	0	1.640	1.640	1.650	1.610	1.650	246,550	400,154	1.6230	0.222	0.222	0.223	0.217	0.223	1,825,435	0.2192	0.00%
2002-04-17	0	1.640	1.630	1.650	1.610	1.670	1,093,080	1,795,355	1.6425	0.222	0.220	0.223	0.217	0.226	8,093,072	0.2218	1.23%
2002-04-16	0	1.620	1.610	1.620	1.560	1.620	255,285	407,483	1.5962	0.219	0.217	0.219	0.211	0.219	1,890,109	0.2156	2.53%
2002-04-15	0	1.580	1.570	1.580	1.570	1.580	291,000	458,780	1.5766	0.213	0.212	0.213	0.212	0.213	2,154,539	0.2129	0.64%
2002-04-12	0	1.570	1.570	1.580	1.550	1.590	530,000	828,975	1.5641	0.212	0.212	0.213	0.209	0.215	3,924,075	0.2113	-1.26%
2002-04-11	0	1.590	1.590	1.600	1.570	1.600	354,000	560,840	1.5843	0.215	0.215	0.216	0.212	0.216	2,620,986	0.2140	0.00%
2002-04-10	0	1.590	1.580	1.620	1.580	1.610	503,357	805,062	1.5994	0.215	0.213	0.219	0.213	0.217	3,726,813	0.2160	-2.45%
2002-04-09	0	1.630	1.620	1.630	1.600	1.630	291,500	471,080	1.6161	0.220	0.219	0.220	0.216	0.220	2,158,241	0.2183	0.62%
2002-04-08	0	1.620	1.600	1.620	1.620	1.640	57,500	93,350	1.6235	0.219	0.216	0.219	0.219	0.222	425,725	0.2193	-1.22%
2002-04-04	0	1.640	1.620	1.680	1.600	1.640	107,295	174,414	1.6256	0.222	0.219	0.227	0.216	0.222	794,403	0.2196	1.23%
2002-04-03	0	1.620	1.620	1.630	1.600	1.630	188,500	303,410	1.6096	0.219	0.219	0.220	0.216	0.220	1,395,638	0.2174	-2.41%
2002-04-02	0	1.660	1.640	1.660	1.620	1.660	112,500	186,290	1.6559	0.224	0.222	0.224	0.219	0.224	832,941	0.2237	0.00%
2002-03-28	0	1.660	1.640	1.660	1.630	1.670	268,000	441,220	1.6463	0.224	0.222	0.224	0.220	0.226	1,984,249	0.2224	-0.60%
2002-03-27	0	1.670	1.670	1.680	1.630	1.670	385,500	637,520	1.6537	0.226	0.226	0.227	0.220	0.226	2,854,209	0.2234	2.45%
2002-03-26	0	1.630	1.610	1.630	1.610	1.630	424,027	687,617	1.6216	0.220	0.217	0.220	0.217	0.220	3,139,460	0.2190	0.00%
2002-03-25	0	1.630	1.630	1.650	1.620	1.640	344,167	560,737	1.6293	0.220	0.220	0.223	0.219	0.222	2,548,183	0.2201	-1.81%
2002-03-22	0	1.660	1.650	1.660	1.650	1.670	267,000	442,355	1.6568	0.224	0.223	0.224	0.223	0.226	1,976,845	0.2238	0.61%
2002-03-21	0	1.650	1.650	1.660	1.650	1.680	692,500	1,147,565	1.6571	0.223	0.223	0.224	0.223	0.227	5,127,212	0.2238	-1.79%
2002-03-20	0	1.680	1.670	1.690	1.670	1.720	555,500	936,055	1.6851	0.227	0.226	0.228	0.226	0.232	4,112,875	0.2276	-2.33%
2002-03-19	0	1.720	1.700	1.720	1.690	1.730	834,642	1,432,639	1.7165	0.232	0.230	0.232	0.228	0.234	6,179,619	0.2318	2.38%
2002-03-18	0	1.680	1.680	1.690	1.660	1.700	645,500	1,083,365	1.6783	0.227	0.227	0.228	0.224	0.230	4,779,228	0.2267	1.20%
2002-03-15	0	1.660	1.650	1.660	1.640	1.700	712,714	1,182,209	1.6587	0.224	0.223	0.224	0.222	0.230	5,276,874	0.2240	-2.35%
2002-03-14	0	1.700	1.690	1.710	1.650	1.710	496,185	841,150	1.6952	0.230	0.228	0.231	0.223	0.231	3,673,712	0.2290	1.19%
2002-03-13	0	1.680	1.660	1.690	1.660	1.710	443,277	746,601	1.6843	0.227	0.224	0.228	0.224	0.231	3,281,986	0.2275	-1.75%
2002-03-12	0	1.710	1.700	1.710	1.680	1.760	2,291,148	3,920,337	1.7111	0.231	0.230	0.231	0.227	0.238	16,963,467	0.2311	-2.29%
2002-03-11	0	1.750	1.750	1.760	1.660	1.760	3,202,693	5,562,669	1.7369	0.236	0.236	0.238	0.224	0.238	23,712,469	0.2346	4.79%
2002-03-08	0	1.670	1.660	1.670	1.660	1.710	346,000	580,560	1.6779	0.226	0.224	0.226	0.224	0.231	2,561,755	0.2266	-1.18%
2002-03-07	0	1.690	1.690	1.700	1.670	1.710	844,002	1,426,693	1.6904	0.228	0.228	0.230	0.226	0.231	6,248,920	0.2283	1.81%
2002-03-06	0	1.660	1.660	1.690	1.660	1.720	1,412,500	2,384,415	1.6881	0.224	0.224	0.228	0.224	0.232	10,458,031	0.2280	-4.05%
2002-03-05	0	1.730	1.720	1.730	1.650	1.740	2,155,500	3,671,170	1.7032	0.234	0.232	0.234	0.223	0.235	15,959,140	0.2300	4.85%
2002-03-04	0	1.650	1.630	1.650	1.580	1.650	646,718	1,042,112	1.6114	0.223	0.220	0.223	0.213	0.223	4,788,246	0.2176	5.10%
2002-03-01	0	1.570	1.570	1.590	1.560	1.610	298,250	473,860	1.5888	0.212	0.212	0.215	0.211	0.217	2,208,218	0.2146	0.00%
2002-02-28	0	1.570	1.570	1.580	1.570	1.610	425,500	672,735	1.5810	0.212	0.212	0.213	0.212	0.217	3,150,366	0.2135	-2.48%
2002-02-27	0	1.610	1.600	1.610	1.600	1.630	503,500	811,140	1.6110	0.217	0.216	0.217	0.216	0.220	3,727,872	0.2176	0.62%
2002-02-26	0	1.600	1.600	1.610	1.600	1.650	482,500	781,320	1.6193	0.216	0.216	0.217	0.216	0.223	3,572,389	0.2187	-1.84%
2002-02-25	0	1.630	1.620	1.650	1.610	1.650	431,500	708,105	1.6410	0.220	0.219	0.223	0.217	0.223	3,194,790	0.2216	-2.40%
2002-02-22	0	1.670	1.650	1.670	1.650	1.700	323,500	536,775	1.6593	0.226	0.223	0.226	0.223	0.230	2,395,167	0.2241	-1.76%
2002-02-21	0	1.700	1.680	1.700	1.680	1.720	820,500	1,398,130	1.7040	0.230	0.227	0.230	0.227	0.232	6,074,913	0.2301	-0.58%
2002-02-20	0	1.710	1.710	1.720	1.680	1.740	1,842,500	3,138,135	1.7032	0.231	0.231	0.232	0.227	0.235	13,641,715	0.2300	0.00%
2002-02-19	0	1.710	1.700	1.710	1.630	1.720	872,000	1,465,855	1.6810	0.231	0.230	0.231	0.220	0.232	6,456,214	0.2270	4.91%
2002-02-18	0	1.630	1.630	1.650	1.610	1.650	376,500	617,325	1.6396	0.220	0.220	0.223	0.217	0.223	2,787,574	0.2215	0.00%
2002-02-15	0	1.630	1.630	1.640	1.610	1.650	220,500	357,910	1.6232	0.220	0.220	0.222	0.217	0.223	1,632,563	0.2192	0.00%
2002-02-11	0	1.630	1.630	1.650	1.570	1.650	368,019	596,649	1.6212	0.220	0.220	0.223	0.212	0.223	2,724,782	0.2190	4.49%
2002-02-08	0	1.560	1.560	1.570	1.550	1.600	590,000	925,360	1.5684	0.211	0.211	0.212	0.209	0.216	4,368,310	0.2118	-1.89%
2002-02-07	0	1.590	1.590	1.610	1.570	1.620	896,500	1,433,010	1.5984	0.215	0.215	0.217	0.212	0.219	6,637,610	0.2159	-3.64%
2002-02-06	0	1.650	1.630	1.670	1.630	1.670	668,000	1,100,450	1.6474	0.223	0.220	0.226	0.220	0.226	4,945,816	0.2225	-1.20%
2002-02-05	0	1.670	1.670	1.680	1.650	1.690	1,690,088	2,823,366	1.6705	0.226	0.226	0.227	0.223	0.228	12,513,269	0.2256	0.00%
2002-02-04	0	1.670	1.680	1.690	1.660	1.780	1,033,770	1,748,158	1.6911	0.226	0.227	0.228	0.224	0.240	7,653,946	0.2284	-2.91%
2002-02-01	0	1.720	1.710	1.730	1.720	1.800	1,084,987	1,893,988	1.7456	0.232	0.231	0.234	0.232	0.243	8,033,152	0.2358	-0.58%
2002-01-31	0	1.730	1.730	1.740	1.720	1.820	1,856,500	3,311,600	1.7838	0.234	0.234	0.235	0.232	0.246	13,745,369	0.2409	-1.14%
2002-01-30	0	1.750	1.740	1.750	1.730	1.780	1,070,362	1,872,287	1.7492	0.236	0.235	0.236	0.234	0.240	7,924,870	0.2363	-2.78%
2002-01-29	0	1.800	1.800	1.810	1.710	1.810	5,115,696	9,071,289	1.7732	0.243	0.243	0.244	0.231	0.244	37,876,182	0.2395	7.14%
2002-01-28	0	1.680	1.680	1.690	1.660	1.720	1,309,007	2,214,452	1.6917	0.227	0.227	0.228	0.224	0.232	9,691,777	0.2285	1.20%
2002-01-25	0	1.660	1.650	1.660	1.640	1.750	2,242,604	3,750,657	1.6725	0.224	0.223	0.224	0.222	0.236	16,604,051	0.2259	-2.92%
2002-01-24	0	1.710	1.700	1.720	1.690	1.810	1,738,687	3,025,713	1.7402	0.231	0.230	0.232	0.228	0.244	12,873,092	0.2350	-4.47%
2002-01-23	0	1.790	1.770	1.780	1.760	1.850	2,087,079	3,733,782	1.7890	0.242	0.239	0.240	0.238	0.250	15,452,557	0.2416	-1.10%
2002-01-22	0	1.810	1.800	1.810	1.790	1.850	1,832,791	3,336,939	1.8207	0.244	0.243	0.244	0.242	0.250	13,569,830	0.2459	0.56%
2002-01-21	0	1.800	1.800	1.820	1.800	1.860	767,000	1,393,450	1.8168	0.243	0.243	0.246	0.243	0.251	5,678,803	0.2454	-2.70%
2002-01-18	0	1.850	1.840	1.850	1.830	1.880	3,325,000	6,154,565	1.8510	0.250	0.249	0.250	0.247	0.254	24,618,020	0.2500	-3.14%
2002-01-17	0	1.910	1.910	1.920	1.770	1.910	5,498,630	10,173,770	1.8502	0.258	0.258	0.259	0.239	0.258	40,711,393	0.2499	5.52%
2002-01-16	0	1.810	1.810	1.820	1.800	1.870	2,183,449	3,973,212	1.8197	0.244	0.244	0.246	0.243	0.253	16,166,072	0.2458	-2.16%
2002-01-15	0	1.850	1.850	1.860	1.810	1.900	3,783,250	6,973,983	1.8434	0.250	0.250	0.251	0.244	0.257	28,010,864	0.2490	-3.14%
2002-01-14	0	1.910	1.910	1.920	1.880	1.950	3,151,000	6,049,135	1.9198	0.258	0.258	0.259	0.254	0.263	23,329,738	0.2593	-1.04%
2002-01-11	0	1.930	1.930	1.940	1.910	2.025	5,719,528	11,264,449	1.9695	0.261	0.261	0.262	0.258	0.274	42,346,903	0.2660	-3.50%
2002-01-10	0	2.000	2.000	2.025	1.850	2.000	8,427,500	16,250,355	1.9283	0.270	0.270	0.274	0.250	0.270	62,396,499	0.2604	5.82%
2002-01-09	0	1.890	1.880	1.890	1.860	2.025	5,529,000	10,628,578	1.9223	0.255	0.254	0.255	0.251	0.274	40,936,250	0.2596	-5.50%
2002-01-08	0	2.000	1.980	2.000	1.980	2.075	7,255,402	14,630,134	2.0164	0.270	0.267	0.270	0.267	0.280	53,718,385	0.2723	0.00%
2002-01-07	0	2.000	2.000	2.025	1.980	2.075	10,718,188	21,711,718	2.0257	0.270	0.270	0.274	0.267	0.280	79,356,560	0.2736	1.52%
2002-01-04	0	1.970	1.960	1.970	1.870	2.025	19,415,534	38,079,773	1.9613	0.266	0.265	0.266	0.253	0.274	143,750,977	0.2649	5.35%
2002-01-03	0	1.870	1.860	1.880	1.810	1.950	17,317,078	32,672,596	1.8867	0.253	0.251	0.254	0.244	0.263	128,214,186	0.2548	3.89%
2002-01-02	0	1.800	1.790	1.800	1.600	1.800	6,963,000	11,948,375	1.7160	0.243	0.242	0.243	0.216	0.243	51,553,465	0.2318	11.80%
2001-12-31	0	1.610	1.610	1.620	1.530	1.630	2,986,031	4,758,379	1.5935	0.217	0.217	0.219	0.207	0.220	22,108,322	0.2152	3.21%
2001-12-28	0	1.560	1.560	1.570	1.450	1.570	1,963,476	2,982,906	1.5192	0.211	0.211	0.212	0.196	0.212	14,537,411	0.2052	5.41%
2001-12-27	0	1.480	1.470	1.480	1.460	1.530	1,103,354	1,636,045	1.4828	0.200	0.199	0.200	0.197	0.207	8,169,140	0.2003	-1.33%
2001-12-24	0	1.500	1.500	1.510	1.490	1.530	980,500	1,478,780	1.5082	0.203	0.203	0.204	0.201	0.207	7,259,539	0.2037	-1.96%
2001-12-21	0	1.530	1.530	1.540	1.510	1.580	2,679,000	4,138,665	1.5449	0.207	0.207	0.208	0.204	0.213	19,835,090	0.2087	-4.97%
2001-12-20	0	1.610	1.610	1.620	1.570	1.640	4,720,029	7,578,536	1.6056	0.217	0.217	0.219	0.212	0.222	34,946,697	0.2169	-1.83%
2001-12-19	0	1.640	1.640	1.650	1.640	1.770	3,875,695	6,569,413	1.6950	0.222	0.222	0.223	0.222	0.239	28,695,319	0.2289	-5.75%
2001-12-18	0	1.740	1.740	1.750	1.730	1.830	5,242,500	9,334,360	1.7805	0.235	0.235	0.236	0.234	0.247	38,815,028	0.2405	-2.25%
2001-12-17	0	1.780	1.780	1.790	1.780	1.890	9,852,566	18,135,762	1.8407	0.240	0.240	0.242	0.240	0.255	72,947,568	0.2486	-3.26%
2001-12-14	0	1.840	1.840	1.850	1.720	1.880	16,273,860	29,615,915	1.8198	0.249	0.249	0.250	0.232	0.254	120,490,287	0.2458	5.14%
2001-12-13	0	1.750	1.740	1.760	1.720	1.930	19,195,286	35,165,919	1.8320	0.236	0.235	0.238	0.232	0.261	142,120,279	0.2474	2.34%
2001-12-12	0	1.710	1.710	1.720	1.700	1.760	2,265,000	3,884,690	1.7151	0.231	0.231	0.232	0.230	0.238	16,769,869	0.2316	-1.16%
2001-12-11	0	1.730	1.720	1.730	1.680	1.750	8,250,360	14,213,238	1.7227	0.234	0.232	0.234	0.227	0.236	61,084,970	0.2327	2.37%
2001-12-10	0	1.690	1.680	1.700	1.680	1.740	2,453,000	4,170,955	1.7003	0.228	0.227	0.230	0.227	0.235	18,161,805	0.2297	-0.59%
2001-12-07	0	1.700	1.690	1.700	1.640	1.730	3,797,199	6,404,673	1.6867	0.230	0.228	0.230	0.222	0.234	28,114,141	0.2278	3.03%
2001-12-06	0	1.650	1.650	1.660	1.650	1.800	17,091,049	29,240,371	1.7109	0.223	0.223	0.224	0.223	0.243	126,540,686	0.2311	0.00%
2001-12-05	0	1.650	1.640	1.660	1.520	1.690	18,256,033	29,553,577	1.6188	0.223	0.222	0.224	0.205	0.228	135,166,129	0.2186	5.77%
2001-12-04	0	1.560	1.550	1.560	1.380	1.570	8,042,500	12,087,950	1.5030	0.211	0.209	0.211	0.186	0.212	59,545,992	0.2030	11.43%
2001-12-03	0	1.400	1.390	1.400	1.380	1.420	2,166,608	3,028,555	1.3978	0.189	0.188	0.189	0.186	0.192	16,041,383	0.1888	-2.10%
2001-11-30	0	1.430	1.420	1.430	1.380	1.460	2,000,000	2,846,750	1.4234	0.193	0.192	0.193	0.186	0.197	14,807,831	0.1922	2.14%
2001-11-29	0	1.400	1.390	1.400	1.380	1.430	1,277,000	1,796,670	1.4069	0.189	0.188	0.189	0.186	0.193	9,454,800	0.1900	-2.78%
2001-11-28	0	1.440	1.420	1.440	1.410	1.480	2,584,000	3,735,125	1.4455	0.194	0.192	0.194	0.190	0.200	19,131,718	0.1952	2.13%
2001-11-27	0	1.410	1.410	1.420	1.390	1.480	5,021,285	7,236,754	1.4412	0.190	0.190	0.192	0.188	0.200	37,177,171	0.1947	-2.76%
2001-11-26	0	1.450	1.440	1.450	1.420	1.540	2,689,500	3,924,945	1.4594	0.196	0.194	0.196	0.192	0.208	19,912,831	0.1971	-3.33%
2001-11-23	0	1.500	1.490	1.500	1.470	1.560	6,134,050	9,275,128	1.5121	0.203	0.201	0.203	0.199	0.211	45,415,989	0.2042	2.74%
2001-11-22	0	1.460	1.460	1.470	1.430	1.520	4,237,864	6,246,738	1.4740	0.197	0.197	0.199	0.193	0.205	31,376,788	0.1991	-2.01%
2001-11-21	0	1.490	1.490	1.500	1.360	1.510	11,102,925	16,205,704	1.4596	0.201	0.201	0.203	0.184	0.204	82,205,121	0.1971	7.19%
2001-11-20	0	1.390	1.350	1.390	1.290	1.400	7,728,670	10,399,515	1.3456	0.188	0.182	0.188	0.174	0.189	57,222,421	0.1817	6.92%
2001-11-19	0	1.300	1.290	1.300	1.230	1.300	3,492,790	4,408,958	1.2623	0.176	0.174	0.176	0.166	0.176	25,860,323	0.1705	4.84%
2001-11-16	0	1.240	1.240	1.260	1.140	1.330	8,373,788	10,587,654	1.2644	0.167	0.167	0.170	0.154	0.180	61,998,820	0.1708	5.98%
2001-11-15	0	1.170	1.150	1.170	1.120	1.180	3,738,771	4,289,761	1.1474	0.158	0.155	0.158	0.151	0.159	27,681,545	0.1550	-0.85%
2001-11-14	0	1.180	1.160	1.180	1.080	1.180	4,978,051	5,611,955	1.1273	0.159	0.157	0.159	0.146	0.159	36,857,070	0.1523	11.32%
2001-11-13	0	1.060	1.040	1.060	1.030	1.060	392,075	411,460	1.0494	0.143	0.140	0.143	0.139	0.143	2,902,890	0.1417	1.92%
2001-11-12	0	1.040	1.040	1.060	1.030	1.090	1,047,500	1,095,930	1.0462	0.140	0.140	0.143	0.139	0.147	7,755,602	0.1413	-1.89%
2001-11-09	0	1.060	1.050	1.060	1.040	1.080	897,500	956,755	1.0660	0.143	0.142	0.143	0.140	0.146	6,645,014	0.1440	-0.93%
2001-11-08	0	1.070	1.070	1.080	1.030	1.100	2,056,250	2,216,952	1.0782	0.145	0.145	0.146	0.139	0.149	15,224,302	0.1456	3.88%
2001-11-07	0	1.030	1.030	1.040	1.030	1.100	1,528,000	1,628,165	1.0656	0.139	0.139	0.140	0.139	0.149	11,313,183	0.1439	-1.90%
2001-11-06	0	1.050	1.050	1.060	1.050	1.100	1,106,000	1,191,635	1.0774	0.142	0.142	0.143	0.142	0.149	8,188,731	0.1455	-0.94%
2001-11-05	0	1.060	1.050	1.060	1.050	1.070	409,146	432,818	1.0579	0.143	0.142	0.143	0.142	0.145	3,029,282	0.1429	0.95%
2001-11-02	0	1.050	1.050	1.060	1.040	1.100	1,389,500	1,473,535	1.0605	0.142	0.142	0.143	0.140	0.149	10,287,741	0.1432	-0.94%
2001-11-01	0	1.060	1.050	1.060	1.020	1.100	2,951,727	3,174,987	1.0756	0.143	0.142	0.143	0.138	0.149	21,854,338	0.1453	3.92%
2001-10-31	0	1.020	1.020	1.030	0.980	1.020	446,360	449,938	1.0080	0.138	0.138	0.139	0.132	0.138	3,304,812	0.1361	0.99%
2001-10-30	0	1.010	1.010	1.020	0.990	1.030	651,500	649,635	0.9971	0.136	0.136	0.138	0.134	0.139	4,823,651	0.1347	2.02%
2001-10-29	0	0.990	0.990	1.000	0.990	1.040	1,034,000	1,040,165	1.0060	0.134	0.134	0.135	0.134	0.140	7,655,649	0.1359	-2.94%
2001-10-26	0	1.020	1.020	1.040	1.020	1.120	2,314,500	2,474,690	1.0692	0.138	0.138	0.140	0.138	0.151	17,136,363	0.1444	-5.56%
2001-10-24	0	1.080	1.080	1.090	1.000	1.100	2,575,500	2,751,615	1.0684	0.146	0.146	0.147	0.135	0.149	19,068,785	0.1443	5.88%
2001-10-23	0	1.020	1.020	1.030	0.950	1.070	1,603,000	1,652,150	1.0307	0.138	0.138	0.139	0.128	0.145	11,868,477	0.1392	6.25%
2001-10-22	0	0.960	0.960	0.970	0.960	0.990	158,000	152,115	0.9628	0.130	0.130	0.131	0.130	0.134	1,169,819	0.1300	-1.03%
2001-10-19	0	0.970	0.960	0.980	0.950	1.010	877,500	862,910	0.9834	0.131	0.130	0.132	0.128	0.136	6,496,936	0.1328	3.19%
2001-10-18	0	0.940	0.940	0.950	0.930	1.000	1,540,000	1,468,165	0.9534	0.127	0.127	0.128	0.126	0.135	11,402,030	0.1288	-7.84%
2001-10-17	0	1.020	1.020	1.040	1.010	1.050	676,564	704,417	1.0412	0.138	0.138	0.140	0.136	0.142	5,009,223	0.1406	0.00%
2001-10-16	0	1.020	1.020	1.050	1.000	1.070	1,022,500	1,046,240	1.0232	0.138	0.138	0.142	0.135	0.145	7,570,504	0.1382	0.99%
2001-10-15	0	1.010	0.990	1.000	0.980	1.070	670,500	680,675	1.0152	0.136	0.134	0.135	0.132	0.145	4,964,325	0.1371	-4.72%
2001-10-12	0	1.060	1.060	1.070	1.050	1.150	2,031,500	2,240,255	1.1028	0.143	0.143	0.145	0.142	0.155	15,041,055	0.1489	-3.64%
2001-10-11	0	1.100	1.100	1.110	1.090	1.230	5,469,971	6,411,239	1.1721	0.149	0.149	0.150	0.147	0.166	40,499,204	0.1583	-3.51%
2001-10-10	0	1.140	1.140	1.150	1.050	1.210	7,669,000	8,811,330	1.1490	0.154	0.154	0.155	0.142	0.163	56,780,629	0.1552	0.88%
2001-10-09	0	1.130	1.110	1.120	0.900	1.150	5,546,121	5,796,296	1.0451	0.153	0.150	0.151	0.122	0.155	41,063,012	0.1412	28.41%
2001-10-08	0	0.880	0.870	0.890	0.850	0.940	904,307	809,111	0.8947	0.119	0.118	0.120	0.115	0.127	6,695,413	0.1208	-4.35%
2001-10-05	0	0.920	0.910	0.930	0.880	0.940	991,369	899,354	0.9072	0.124	0.123	0.126	0.119	0.127	7,340,012	0.1225	3.37%
2001-10-04	0	0.890	0.870	0.890	0.840	0.910	1,569,311	1,381,016	0.8800	0.120	0.118	0.120	0.113	0.123	11,619,046	0.1189	7.23%
2001-10-03	0	0.830	0.810	0.830	0.820	0.850	933,831	775,914	0.8309	0.112	0.109	0.112	0.111	0.115	6,914,006	0.1122	-1.19%
2001-09-28	0	0.840	0.830	0.850	0.830	0.870	623,580	528,894	0.8482	0.113	0.112	0.115	0.112	0.118	4,616,934	0.1146	-1.18%
2001-09-27	0	0.850	0.840	0.860	0.830	0.850	271,000	230,090	0.8490	0.115	0.113	0.116	0.112	0.115	2,006,461	0.1147	0.00%
2001-09-26	0	0.850	0.840	0.850	0.830	0.860	418,590	353,491	0.8445	0.115	0.113	0.115	0.112	0.116	3,099,205	0.1141	1.19%
2001-09-25	0	0.840	0.830	0.840	0.820	0.880	653,492	551,629	0.8441	0.113	0.112	0.113	0.111	0.119	4,838,400	0.1140	0.00%
2001-09-24	0	0.840	0.830	0.850	0.800	0.840	573,142	471,574	0.8228	0.113	0.112	0.115	0.108	0.113	4,243,495	0.1111	1.20%
2001-09-21	0	0.830	0.820	0.830	0.800	0.850	696,000	568,575	0.8169	0.112	0.111	0.112	0.108	0.115	5,153,125	0.1103	-2.35%
2001-09-20	0	0.850	0.840	0.870	0.820	0.850	235,039	198,040	0.8426	0.115	0.113	0.118	0.111	0.115	1,740,209	0.1138	0.00%
2001-09-19	0	0.850	0.850	0.860	0.820	0.850	557,000	466,760	0.8380	0.115	0.115	0.116	0.111	0.115	4,123,981	0.1132	0.00%
2001-09-18	0	0.850	0.840	0.850	0.780	0.850	692,135	572,292	0.8269	0.115	0.113	0.115	0.105	0.115	5,124,509	0.1117	2.41%
2001-09-17	0	0.830	0.830	0.840	0.800	0.830	1,186,119	967,889	0.8160	0.112	0.112	0.113	0.108	0.112	8,781,925	0.1102	-2.35%
2001-09-14	0	0.850	0.840	0.860	0.840	0.910	796,571	694,810	0.8723	0.115	0.113	0.116	0.113	0.123	5,897,745	0.1178	-4.49%
2001-09-13	0	0.890	0.880	0.890	0.860	0.910	340,762	302,780	0.8885	0.120	0.119	0.120	0.116	0.123	2,522,973	0.1200	0.00%
2001-09-12	0	0.890	0.880	0.900	0.880	0.950	1,969,500	1,772,515	0.9000	0.120	0.119	0.122	0.119	0.128	14,582,012	0.1216	-16.04%
2001-09-11	0	1.060	1.060	1.070	1.020	1.070	181,516	191,871	1.0570	0.143	0.143	0.145	0.138	0.145	1,343,929	0.1428	0.95%
2001-09-10	0	1.050	1.050	1.080	1.010	1.070	291,000	306,685	1.0539	0.142	0.142	0.146	0.136	0.145	2,154,539	0.1423	-1.87%
2001-09-07	0	1.070	1.060	1.080	1.030	1.070	295,500	310,645	1.0513	0.145	0.143	0.146	0.139	0.145	2,187,857	0.1420	-0.93%
2001-09-06	0	1.080	1.080	1.090	1.070	1.100	211,000	227,745	1.0794	0.146	0.146	0.147	0.145	0.149	1,562,226	0.1458	-2.70%
2001-09-05	0	1.110	1.100	1.110	1.070	1.130	416,500	453,960	1.0899	0.150	0.149	0.150	0.145	0.153	3,083,731	0.1472	-2.63%
2001-09-04	0	1.140	1.130	1.140	1.050	1.140	249,000	270,295	1.0855	0.154	0.153	0.154	0.142	0.154	1,843,575	0.1466	7.55%
2001-09-03	0	1.060	1.060	1.070	1.060	1.080	220,000	235,170	1.0690	0.143	0.143	0.145	0.143	0.146	1,628,861	0.1444	-1.85%
2001-08-31	0	1.080	1.080	1.100	1.060	1.150	502,000	553,140	1.1019	0.146	0.146	0.149	0.143	0.155	3,716,766	0.1488	-2.70%
2001-08-30	0	1.110	1.090	1.120	1.070	1.110	607,720	659,259	1.0848	0.150	0.147	0.151	0.145	0.150	4,499,508	0.1465	-1.77%
2001-08-29	0	1.130	1.100	1.130	1.090	1.170	421,562	468,915	1.1123	0.153	0.149	0.153	0.147	0.158	3,121,210	0.1502	-3.42%
2001-08-28	0	1.170	1.120	1.170	1.060	1.170	986,563	1,077,574	1.0923	0.158	0.151	0.158	0.143	0.158	7,304,429	0.1475	4.46%
2001-08-27	0	1.120	1.120	1.130	1.110	1.160	702,000	792,995	1.1296	0.151	0.151	0.153	0.150	0.157	5,197,549	0.1526	-0.88%
2001-08-24	0	1.130	1.130	1.150	1.130	1.180	702,096	813,300	1.1584	0.153	0.153	0.155	0.153	0.159	5,198,260	0.1565	-5.83%
2001-08-23	0	1.200	1.180	1.200	1.180	1.220	502,021	602,089	1.1993	0.162	0.159	0.162	0.159	0.165	3,716,921	0.1620	-0.83%
2001-08-22	0	1.210	1.190	1.200	1.200	1.300	1,538,535	1,919,797	1.2478	0.163	0.161	0.162	0.162	0.176	11,391,183	0.1685	-8.33%
2001-08-21	0	1.320	1.310	1.340	1.300	1.330	396,007	522,199	1.3187	0.178	0.177	0.181	0.176	0.180	2,932,002	0.1781	-0.75%
2001-08-20	0	1.330	1.310	1.330	1.310	1.370	476,018	636,558	1.3373	0.180	0.177	0.180	0.177	0.185	3,524,397	0.1806	-3.62%
2001-08-17	0	1.380	1.360	1.390	1.360	1.390	43,555	60,033	1.3783	0.186	0.184	0.188	0.184	0.188	322,478	0.1862	-1.43%
2001-08-16	0	1.400	1.400	1.410	1.380	1.410	350,000	488,535	1.3958	0.189	0.189	0.190	0.186	0.190	2,591,370	0.1885	0.00%
2001-08-15	0	1.400	1.380	1.400	1.370	1.400	273,500	379,915	1.3891	0.189	0.186	0.189	0.185	0.189	2,024,971	0.1876	0.00%
2001-08-14	0	1.400	1.390	1.400	1.380	1.400	380,328	528,073	1.3885	0.189	0.188	0.189	0.186	0.189	2,815,916	0.1875	0.72%
2001-08-13	0	1.390	1.380	1.390	1.370	1.410	279,500	387,480	1.3863	0.188	0.186	0.188	0.185	0.190	2,069,394	0.1872	-0.71%
2001-08-10	0	1.400	1.390	1.400	1.380	1.410	232,844	323,696	1.3902	0.189	0.188	0.189	0.186	0.190	1,723,957	0.1878	0.00%
2001-08-09	0	1.400	1.370	1.400	1.350	1.420	1,114,768	1,541,027	1.3824	0.189	0.185	0.189	0.182	0.192	8,253,648	0.1867	0.00%
2001-08-08	0	1.400	1.400	1.420	1.400	1.450	525,500	742,545	1.4130	0.189	0.189	0.192	0.189	0.196	3,890,758	0.1908	-1.41%
2001-08-07	0	1.420	1.410	1.420	1.380	1.450	1,221,500	1,714,260	1.4034	0.192	0.190	0.192	0.186	0.196	9,043,883	0.1895	-2.07%
2001-08-06	0	1.450	1.440	1.450	1.420	1.470	769,065	1,106,579	1.4389	0.196	0.194	0.196	0.192	0.199	5,694,092	0.1943	-2.03%
2001-08-03	0	1.480	1.470	1.480	1.430	1.520	3,644,288	5,329,149	1.4623	0.200	0.199	0.200	0.193	0.205	26,982,001	0.1975	-1.99%
2001-08-02	0	1.510	1.490	1.510	1.480	1.530	3,121,958	4,675,470	1.4976	0.204	0.201	0.204	0.200	0.207	23,114,714	0.2023	-1.31%
2001-08-01	0	1.530	1.520	1.530	1.500	1.540	985,500	1,489,495	1.5114	0.207	0.205	0.207	0.203	0.208	7,296,559	0.2041	2.00%
2001-07-31	0	1.500	1.490	1.500	1.490	1.540	407,000	612,270	1.5043	0.203	0.201	0.203	0.201	0.208	3,013,394	0.2032	0.67%
2001-07-30	0	1.490	1.480	1.500	1.480	1.520	678,421	1,013,455	1.4938	0.201	0.200	0.203	0.200	0.205	5,022,972	0.2018	-0.67%
2001-07-27	0	1.500	1.500	1.510	1.490	1.520	507,000	762,030	1.5030	0.203	0.203	0.204	0.201	0.205	3,753,785	0.2030	0.00%
2001-07-26	0	1.500	1.490	1.500	1.450	1.500	393,163	583,038	1.4829	0.203	0.201	0.203	0.196	0.203	2,910,946	0.2003	0.00%
2001-07-24	0	1.500	1.490	1.500	1.450	1.500	683,000	1,010,565	1.4796	0.203	0.201	0.203	0.196	0.203	5,056,874	0.1998	0.00%
2001-07-23	0	1.500	1.470	1.500	1.380	1.520	347,142	516,943	1.4891	0.203	0.199	0.203	0.186	0.205	2,570,210	0.2011	-1.96%
2001-07-20	0	1.530	1.520	1.540	1.480	1.530	674,500	1,023,665	1.5177	0.207	0.205	0.208	0.200	0.207	4,993,941	0.2050	0.66%
2001-07-19	0	1.520	1.510	1.530	1.480	1.520	1,235,500	1,850,660	1.4979	0.205	0.204	0.207	0.200	0.205	9,147,538	0.2023	-1.30%
2001-07-18	0	1.540	1.540	1.550	1.510	1.550	813,362	1,249,309	1.5360	0.208	0.208	0.209	0.204	0.209	6,022,064	0.2075	-1.28%
2001-07-17	0	1.560	1.550	1.560	1.500	1.600	2,573,000	3,949,920	1.5351	0.211	0.209	0.211	0.203	0.216	19,050,275	0.2073	-3.70%
2001-07-16	0	1.620	1.620	1.630	1.600	1.670	568,692	926,871	1.6298	0.219	0.219	0.220	0.216	0.226	4,210,548	0.2201	-1.22%
2001-07-13	0	1.640	1.620	1.640	1.600	1.690	787,571	1,287,770	1.6351	0.222	0.219	0.222	0.216	0.228	5,831,109	0.2208	0.00%
2001-07-12	0	1.640	1.640	1.650	1.610	1.660	402,000	658,480	1.6380	0.222	0.222	0.223	0.217	0.224	2,976,374	0.2212	0.00%
2001-07-11	0	1.640	1.590	1.640	1.570	1.640	1,879,000	3,005,065	1.5993	0.222	0.215	0.222	0.212	0.222	13,911,958	0.2160	0.00%
2001-07-10	0	1.640	1.630	1.640	1.620	1.650	609,500	997,970	1.6374	0.222	0.220	0.222	0.219	0.223	4,512,687	0.2211	-0.61%
2001-07-09	0	1.650	1.650	1.660	1.480	1.690	1,807,804	2,990,905	1.6544	0.223	0.223	0.224	0.200	0.228	13,384,828	0.2235	-4.07%
2001-07-05	0	1.720	1.710	1.720	1.710	1.740	373,007	641,477	1.7197	0.232	0.231	0.232	0.231	0.235	2,761,712	0.2323	-0.58%
2001-07-04	0	1.730	1.720	1.740	1.710	1.740	347,500	599,965	1.7265	0.234	0.232	0.235	0.231	0.235	2,572,861	0.2332	0.00%
2001-07-03	0	1.730	1.720	1.730	1.710	1.740	502,000	865,920	1.7249	0.234	0.232	0.234	0.231	0.235	3,716,766	0.2330	0.00%
2001-06-29	0	1.730	1.730	1.740	1.730	1.800	489,500	849,680	1.7358	0.234	0.234	0.235	0.234	0.243	3,624,217	0.2344	0.58%
2001-06-28	0	1.720	1.720	1.730	1.710	1.750	891,500	1,534,660	1.7214	0.232	0.232	0.234	0.231	0.236	6,600,591	0.2325	-1.71%
2001-06-27	0	1.750	1.740	1.760	1.740	1.790	821,500	1,431,910	1.7430	0.236	0.235	0.238	0.235	0.242	6,082,317	0.2354	-1.69%
2001-06-26	0	1.780	1.750	1.780	1.730	1.790	855,278	1,495,275	1.7483	0.240	0.236	0.240	0.234	0.242	6,332,406	0.2361	-0.56%
2001-06-22	0	1.790	1.780	1.790	1.780	1.860	1,374,000	2,477,995	1.8035	0.242	0.240	0.242	0.240	0.251	10,172,980	0.2436	-2.19%
2001-06-21	0	1.830	1.800	1.830	1.730	1.890	2,182,000	3,886,010	1.7809	0.247	0.243	0.247	0.234	0.255	16,155,344	0.2405	7.02%
2001-06-20	0	1.710	1.710	1.720	1.710	1.760	836,000	1,442,815	1.7259	0.231	0.231	0.232	0.231	0.238	6,189,674	0.2331	-1.16%
2001-06-19	0	1.730	1.720	1.730	1.710	1.750	887,828	1,534,609	1.7285	0.234	0.232	0.234	0.231	0.236	6,573,404	0.2335	0.00%
2001-06-18	0	1.730	1.730	1.740	1.700	1.800	2,473,000	4,290,555	1.7350	0.234	0.234	0.235	0.230	0.243	18,309,884	0.2343	-2.26%
2001-06-15	0	1.770	1.770	1.780	1.700	1.780	3,314,500	5,699,440	1.7195	0.239	0.239	0.240	0.230	0.240	24,540,279	0.2322	0.00%
2001-06-14	0	1.770	1.770	1.780	1.760	1.870	2,421,593	4,388,853	1.8124	0.239	0.239	0.240	0.238	0.253	17,929,270	0.2448	-4.32%
2001-06-13	0	1.850	1.850	1.860	1.850	1.920	1,214,500	2,268,550	1.8679	0.250	0.250	0.251	0.250	0.259	8,992,056	0.2523	-2.12%
2001-06-12	0	1.890	1.890	1.900	1.890	1.920	1,870,000	3,556,650	1.9020	0.255	0.255	0.257	0.255	0.259	13,845,322	0.2569	-2.07%
2001-06-11	0	1.930	1.930	1.940	1.870	1.950	5,580,000	10,663,585	1.9110	0.261	0.261	0.262	0.253	0.263	41,313,850	0.2581	1.58%
2001-06-08	0	1.900	1.890	1.900	1.880	1.940	4,183,870	8,003,883	1.9130	0.257	0.255	0.257	0.254	0.262	30,977,021	0.2584	1.60%
2001-06-07	0	1.870	1.860	1.890	1.830	1.880	883,693	1,644,332	1.8608	0.253	0.251	0.255	0.247	0.254	6,542,788	0.2513	1.08%
2001-06-06	0	1.850	1.850	1.860	1.850	1.920	3,477,000	6,588,340	1.8948	0.250	0.250	0.251	0.250	0.259	25,743,415	0.2559	-0.54%
2001-06-05	0	1.860	1.860	1.880	1.800	1.900	4,087,500	7,602,530	1.8599	0.251	0.251	0.254	0.243	0.257	30,263,505	0.2512	0.54%
2001-06-04	0	1.850	1.840	1.850	1.820	1.870	3,283,853	6,069,195	1.8482	0.250	0.249	0.250	0.246	0.253	24,313,371	0.2496	1.09%
2001-06-01	0	1.830	1.820	1.840	1.810	1.890	3,472,000	6,404,470	1.8446	0.247	0.246	0.249	0.244	0.255	25,706,395	0.2491	-2.66%
2001-05-31	0	1.880	1.860	1.870	1.860	1.930	5,290,500	9,983,950	1.8871	0.254	0.251	0.253	0.251	0.261	39,170,416	0.2549	-3.09%
2001-05-30	0	1.940	1.940	1.960	1.920	2.000	6,850,934	13,408,753	1.9572	0.262	0.262	0.265	0.259	0.270	50,723,738	0.2643	-5.37%
2001-05-29	0	2.050	2.025	2.050	2.000	2.250	13,442,728	28,209,370	2.0985	0.277	0.274	0.277	0.270	0.304	99,528,825	0.2834	-5.75%
2001-05-28	0	2.175	2.175	2.200	1.900	2.200	29,354,371	60,081,698	2.0468	0.294	0.294	0.297	0.257	0.297	217,337,288	0.2764	13.87%
2001-05-25	0	1.910	1.900	1.910	1.830	1.920	8,077,151	15,174,907	1.8787	0.258	0.257	0.258	0.247	0.259	59,802,545	0.2538	4.95%
2001-05-24	0	1.820	1.810	1.820	1.800	1.820	439,149	794,985	1.8103	0.246	0.244	0.246	0.243	0.246	3,251,422	0.2445	-1.09%
2001-05-23	0	1.840	1.820	1.840	1.800	1.840	1,696,217	3,093,585	1.8238	0.249	0.246	0.249	0.243	0.249	12,558,648	0.2463	2.22%
2001-05-22	0	1.800	1.800	1.810	1.770	1.840	4,522,299	8,142,862	1.8006	0.243	0.243	0.244	0.239	0.249	33,482,721	0.2432	2.27%
2001-05-21	0	1.760	1.760	1.780	1.750	1.790	547,222	970,752	1.7740	0.238	0.238	0.240	0.236	0.242	4,051,586	0.2396	0.00%
2001-05-18	0	1.760	1.760	1.780	1.750	1.820	2,482,025	4,424,652	1.7827	0.238	0.238	0.240	0.236	0.246	18,376,704	0.2408	-3.30%
2001-05-17	0	1.820	1.810	1.820	1.790	1.840	2,136,003	3,858,350	1.8063	0.246	0.244	0.246	0.242	0.249	15,814,786	0.2440	2.82%
2001-05-16	0	1.770	1.770	1.790	1.760	1.810	1,385,793	2,483,393	1.7920	0.239	0.239	0.242	0.238	0.244	10,260,295	0.2420	-1.67%
2001-05-15	0	1.800	1.770	1.800	1.770	1.840	1,204,500	2,194,770	1.8221	0.243	0.239	0.243	0.239	0.249	8,918,016	0.2461	-0.55%
2001-05-14	0	1.810	1.810	1.820	1.780	1.850	4,043,722	7,289,386	1.8026	0.244	0.244	0.246	0.240	0.250	29,939,377	0.2435	-2.16%
2001-05-11	0	1.850	1.850	1.860	1.810	1.890	1,802,000	3,323,680	1.8444	0.250	0.250	0.251	0.244	0.255	13,341,856	0.2491	-1.07%
2001-05-10	0	1.870	1.870	1.900	1.860	1.910	756,928	1,427,209	1.8855	0.253	0.253	0.257	0.251	0.258	5,604,231	0.2547	-1.58%
2001-05-09	0	1.900	1.900	1.910	1.890	1.950	1,086,468	2,083,210	1.9174	0.257	0.257	0.258	0.255	0.263	8,044,117	0.2590	-1.04%
2001-05-08	0	1.920	1.910	1.920	1.900	1.950	319,507	615,853	1.9275	0.259	0.258	0.259	0.257	0.263	2,365,603	0.2603	-1.03%
2001-05-07	0	1.940	1.940	1.960	1.920	2.000	703,777	1,382,045	1.9638	0.262	0.262	0.265	0.259	0.270	5,210,706	0.2652	-1.02%
2001-05-04	0	1.960	1.950	1.960	1.950	2.000	1,033,000	2,031,645	1.9667	0.265	0.263	0.265	0.263	0.270	7,648,245	0.2656	-3.21%
2001-05-03	0	2.025	2.025	2.050	1.960	2.075	4,609,064	9,337,923	2.0260	0.274	0.274	0.277	0.265	0.280	34,125,121	0.2736	4.38%
2001-05-02	0	1.940	1.950	1.960	1.880	1.960	1,396,855	2,681,667	1.9198	0.262	0.263	0.265	0.254	0.265	10,342,197	0.2593	2.65%
2001-04-27	0	1.890	1.870	1.890	1.850	1.900	937,000	1,750,985	1.8687	0.255	0.253	0.255	0.250	0.257	6,937,469	0.2524	-0.53%
2001-04-26	0	1.900	1.890	1.900	1.880	1.920	656,223	1,243,028	1.8942	0.257	0.255	0.257	0.254	0.259	4,858,620	0.2558	0.53%
2001-04-25	0	1.890	1.880	1.900	1.880	1.930	1,209,693	2,308,935	1.9087	0.255	0.254	0.257	0.254	0.261	8,956,465	0.2578	-1.56%
2001-04-24	0	1.920	1.920	1.940	1.890	1.940	2,007,500	3,839,155	1.9124	0.259	0.259	0.262	0.255	0.262	14,863,361	0.2583	-1.03%
2001-04-23	0	1.940	1.930	1.940	1.940	2.025	2,265,144	4,463,176	1.9704	0.262	0.261	0.262	0.262	0.274	16,770,935	0.2661	-2.02%
2001-04-20	0	1.980	1.980	1.990	1.970	2.175	16,784,944	35,104,849	2.0914	0.267	0.267	0.269	0.266	0.294	124,274,310	0.2825	0.00%
2001-04-19	0	1.980	1.990	2.000	1.970	2.175	10,405,437	20,960,026	2.0143	0.267	0.269	0.270	0.266	0.294	77,040,978	0.2721	-1.00%
2001-04-18	0	2.000	2.000	2.025	1.940	2.025	511,500	1,019,900	1.9939	0.270	0.270	0.274	0.262	0.274	3,787,103	0.2693	5.26%
2001-04-17	0	1.900	1.880	1.920	1.890	2.000	526,500	1,012,135	1.9224	0.257	0.254	0.259	0.255	0.270	3,898,162	0.2596	-5.00%
2001-04-12	0	2.000	1.980	2.000	1.960	2.025	471,000	937,270	1.9900	0.270	0.267	0.270	0.265	0.274	3,487,244	0.2688	2.04%
2001-04-11	0	1.960	1.960	1.980	1.900	2.075	1,440,199	2,855,317	1.9826	0.265	0.265	0.267	0.257	0.280	10,663,112	0.2678	3.70%
2001-04-10	0	1.890	1.890	1.900	1.890	1.950	485,500	925,375	1.9060	0.255	0.255	0.257	0.255	0.263	3,594,601	0.2574	-1.05%
2001-04-09	0	1.910	1.910	1.920	1.880	1.980	828,148	1,592,048	1.9224	0.258	0.258	0.259	0.254	0.267	6,131,538	0.2596	-3.54%
2001-04-06	0	1.980	1.980	1.990	1.980	2.300	804,535	1,674,500	2.0813	0.267	0.267	0.269	0.267	0.311	5,956,709	0.2811	-5.71%
2001-04-04	0	2.100	2.250	-	1.940	2.350	1,912,574	3,811,139	1.9927	0.284	0.304	-	0.262	0.317	14,160,537	0.2691	5.00%
2001-04-03	0	2.000	1.990	2.025	1.990	2.050	1,437,940	2,886,076	2.0071	0.270	0.269	0.274	0.269	0.277	10,646,387	0.2711	-4.76%
2001-04-02	0	2.100	2.050	2.075	2.050	2.100	290,887	601,316	2.0672	0.284	0.277	0.280	0.277	0.284	2,153,703	0.2792	0.00%
2001-03-30	0	2.100	2.075	2.100	2.050	2.100	471,275	975,762	2.0705	0.284	0.280	0.284	0.277	0.284	3,489,280	0.2796	0.00%
2001-03-29	0	2.100	2.100	2.125	2.025	2.125	873,000	1,810,050	2.0734	0.284	0.284	0.287	0.274	0.287	6,463,618	0.2800	-2.33%
2001-03-28	0	2.150	2.125	2.150	2.075	2.150	616,571	1,301,317	2.1106	0.290	0.287	0.290	0.280	0.290	4,565,040	0.2851	0.00%
2001-03-27	0	2.150	2.125	2.150	2.100	2.150	256,000	542,175	2.1179	0.290	0.287	0.290	0.284	0.290	1,895,402	0.2860	0.00%
2001-03-26	0	2.150	2.150	2.175	2.100	2.200	621,000	1,336,750	2.1526	0.290	0.290	0.294	0.284	0.297	4,597,832	0.2907	-1.15%
2001-03-23	0	2.175	2.150	2.175	2.000	2.200	742,680	1,578,726	2.1257	0.294	0.290	0.294	0.270	0.297	5,498,740	0.2871	-1.14%
2001-03-22	0	2.200	2.125	2.200	2.100	2.250	952,500	2,067,250	2.1703	0.297	0.287	0.297	0.284	0.304	7,052,230	0.2931	-5.38%
2001-03-21	0	2.325	2.300	2.325	2.225	2.325	249,054	563,130	2.2611	0.314	0.311	0.314	0.301	0.314	1,843,975	0.3054	0.00%
2001-03-20	0	2.325	2.300	2.325	2.225	2.375	228,638	517,290	2.2625	0.314	0.311	0.314	0.301	0.321	1,692,816	0.3056	0.00%
2001-03-19	0	2.325	2.300	2.350	2.250	2.400	282,000	654,425	2.3207	0.314	0.311	0.317	0.304	0.324	2,087,904	0.3134	-2.11%
2001-03-16	0	2.375	2.375	2.400	2.250	2.400	410,278	951,649	2.3195	0.321	0.321	0.324	0.304	0.324	3,037,664	0.3133	4.40%
2001-03-15	0	2.275	2.250	2.325	2.200	2.350	526,500	1,208,600	2.2955	0.307	0.304	0.314	0.297	0.317	3,898,162	0.3100	-3.19%
2001-03-14	0	2.350	2.325	2.350	2.275	2.400	1,552,657	3,610,183	2.3252	0.317	0.314	0.317	0.307	0.324	11,495,742	0.3140	-1.05%
2001-03-13	0	2.375	2.350	2.375	2.300	2.475	1,352,170	3,156,414	2.3343	0.321	0.317	0.321	0.311	0.334	10,011,353	0.3153	-5.00%
2001-03-12	0	2.500	2.475	2.500	2.475	2.575	447,500	1,114,650	2.4908	0.338	0.334	0.338	0.334	0.348	3,313,252	0.3364	-4.76%
2001-03-09	0	2.625	2.600	2.625	2.550	2.650	334,000	861,738	2.5801	0.355	0.351	0.355	0.344	0.358	2,472,908	0.3485	-0.94%
2001-03-08	0	2.650	2.625	2.650	2.550	2.650	360,000	936,363	2.6010	0.358	0.355	0.358	0.344	0.358	2,665,410	0.3513	0.00%
2001-03-07	0	2.650	2.625	2.650	2.600	2.750	762,994	2,022,460	2.6507	0.358	0.355	0.358	0.351	0.371	5,649,143	0.3580	-2.75%
2001-03-06	0	2.725	2.700	2.750	2.600	2.725	1,091,500	2,914,938	2.6706	0.368	0.365	0.371	0.351	0.368	8,081,374	0.3607	4.81%
2001-03-05	0	2.600	2.575	2.600	2.550	2.600	112,000	288,825	2.5788	0.351	0.348	0.351	0.344	0.351	829,239	0.3483	0.00%
2001-03-02	0	2.600	2.575	2.600	2.575	2.650	362,607	941,775	2.5972	0.351	0.348	0.351	0.348	0.358	2,684,712	0.3508	-2.80%
2001-03-01	0	2.675	2.650	2.675	2.625	2.750	265,500	709,163	2.6710	0.361	0.358	0.361	0.355	0.371	1,965,740	0.3608	-1.83%
2001-02-28	0	2.725	2.725	2.750	2.675	2.750	193,000	521,925	2.7043	0.368	0.368	0.371	0.361	0.371	1,428,956	0.3652	-1.80%
2001-02-27	0	2.775	2.775	2.800	2.700	2.800	330,709	901,948	2.7273	0.375	0.375	0.378	0.365	0.378	2,448,542	0.3684	0.00%
2001-02-26	0	2.775	2.750	2.775	2.700	2.775	183,514	503,436	2.7433	0.375	0.371	0.375	0.365	0.375	1,358,722	0.3705	0.00%
2001-02-23	0	2.775	2.750	2.775	2.650	2.775	378,704	1,028,533	2.7159	0.375	0.371	0.375	0.358	0.375	2,803,892	0.3668	1.83%
2001-02-22	0	2.725	2.700	2.725	2.650	2.725	258,249	689,837	2.6712	0.368	0.365	0.368	0.358	0.368	1,912,054	0.3608	0.93%
2001-02-21	0	2.700	2.700	2.725	2.625	2.725	569,754	1,519,979	2.6678	0.365	0.365	0.368	0.355	0.368	4,218,411	0.3603	-1.82%
2001-02-20	0	2.750	2.725	2.750	2.650	2.750	320,000	860,700	2.6897	0.371	0.368	0.371	0.358	0.371	2,369,253	0.3633	0.92%
2001-02-19	0	2.725	2.700	2.725	2.650	2.725	194,128	519,964	2.6785	0.368	0.365	0.368	0.358	0.368	1,437,307	0.3618	0.00%
2001-02-16	0	2.725	2.725	2.775	2.725	2.800	188,500	516,288	2.7389	0.368	0.368	0.375	0.368	0.378	1,395,638	0.3699	-1.80%
2001-02-15	0	2.775	2.775	2.800	2.700	2.775	478,500	1,305,700	2.7287	0.375	0.375	0.378	0.365	0.375	3,542,774	0.3686	0.91%
2001-02-14	0	2.750	2.750	2.775	2.675	2.775	666,109	1,811,081	2.7189	0.371	0.371	0.375	0.361	0.375	4,931,815	0.3672	1.85%
2001-02-13	0	2.700	2.700	2.725	2.700	2.850	397,000	1,087,250	2.7387	0.365	0.365	0.368	0.365	0.385	2,939,355	0.3699	-6.09%
2001-02-12	0	2.875	2.825	2.875	2.725	2.875	519,910	1,441,047	2.7717	0.388	0.382	0.388	0.368	0.388	3,849,370	0.3744	3.60%
2001-02-09	0	2.775	2.750	2.775	2.700	2.775	302,783	827,347	2.7325	0.375	0.371	0.375	0.365	0.375	2,241,780	0.3691	2.78%
2001-02-08	0	2.700	2.700	2.750	2.650	2.750	487,568	1,299,002	2.6642	0.365	0.365	0.371	0.358	0.371	3,609,912	0.3598	0.00%
2001-02-07	0	2.700	2.675	2.725	2.675	2.750	612,603	1,660,241	2.7101	0.365	0.361	0.368	0.361	0.371	4,535,661	0.3660	-0.92%
2001-02-06	0	2.725	2.700	2.725	2.675	2.725	581,000	1,575,750	2.7121	0.368	0.365	0.368	0.361	0.368	4,301,675	0.3663	0.00%
2001-02-05	0	2.725	2.700	2.750	2.700	2.875	747,000	2,049,900	2.7442	0.368	0.365	0.371	0.365	0.388	5,530,725	0.3706	-5.22%
2001-02-02	0	2.875	2.875	2.900	2.800	2.950	451,000	1,290,313	2.8610	0.388	0.388	0.392	0.378	0.398	3,339,166	0.3864	-1.71%
2001-02-01	0	2.925	2.925	2.975	2.900	3.000	182,000	534,475	2.9367	0.395	0.395	0.402	0.392	0.405	1,347,513	0.3966	-2.50%
2001-01-31	0	3.000	3.000	3.025	2.900	3.025	418,500	1,251,238	2.9898	0.405	0.405	0.409	0.392	0.409	3,098,539	0.4038	2.56%
2001-01-30	0	2.925	2.900	2.925	2.900	3.175	462,680	1,370,979	2.9631	0.395	0.392	0.395	0.392	0.429	3,425,644	0.4002	-7.14%
2001-01-29	0	3.150	3.150	3.175	3.050	3.450	1,280,854	4,167,728	3.2539	0.425	0.425	0.429	0.412	0.466	9,483,335	0.4395	-6.67%
2001-01-23	0	3.375	3.325	3.375	3.000	3.400	1,886,500	6,125,950	3.2473	0.456	0.449	0.456	0.405	0.459	13,967,487	0.4386	13.45%
2001-01-22	0	2.975	2.950	2.975	2.900	3.150	1,344,406	4,095,537	3.0464	0.402	0.398	0.402	0.392	0.425	9,953,869	0.4115	0.85%
2001-01-19	0	2.950	2.975	3.050	2.500	3.000	2,188,205	6,019,649	2.7510	0.398	0.402	0.412	0.338	0.405	16,201,285	0.3716	20.41%
2001-01-18	0	2.450	2.425	2.475	2.350	2.475	563,221	1,370,646	2.4336	0.331	0.328	0.334	0.317	0.334	4,170,041	0.3287	1.03%
2001-01-17	0	2.425	2.400	2.425	2.350	2.500	639,976	1,541,183	2.4082	0.328	0.324	0.328	0.317	0.338	4,738,328	0.3253	-2.02%
2001-01-16	0	2.475	2.450	2.500	2.450	2.650	471,500	1,202,500	2.5504	0.334	0.331	0.338	0.331	0.358	3,490,946	0.3445	-4.81%
2001-01-15	0	2.600	2.600	2.650	2.600	2.700	883,667	2,327,534	2.6339	0.351	0.351	0.358	0.351	0.365	6,542,596	0.3558	-7.14%
2001-01-12	0	2.800	2.725	2.800	2.750	2.900	253,000	705,900	2.7901	0.378	0.368	0.378	0.371	0.392	1,873,191	0.3768	0.00%
2001-01-11	0	2.800	2.800	2.825	2.775	2.875	540,500	1,524,213	2.8200	0.378	0.378	0.382	0.375	0.388	4,001,816	0.3809	-0.88%
2001-01-10	0	2.825	2.825	2.875	2.800	2.925	376,818	1,075,857	2.8551	0.382	0.382	0.388	0.378	0.395	2,789,929	0.3856	0.89%
2001-01-09	0	2.800	2.750	2.800	2.725	2.800	186,500	516,438	2.7691	0.378	0.371	0.378	0.368	0.378	1,380,830	0.3740	0.00%
2001-01-08	0	2.800	2.800	2.825	2.625	2.800	658,500	1,777,975	2.7000	0.378	0.378	0.382	0.355	0.378	4,875,478	0.3647	0.00%
2001-01-05	0	2.800	2.800	2.825	2.775	2.850	474,014	1,332,738	2.8116	0.378	0.378	0.382	0.375	0.385	3,509,560	0.3797	0.00%
2001-01-04	0	2.800	2.800	2.850	2.800	3.000	798,656	2,278,500	2.8529	0.378	0.378	0.385	0.378	0.405	5,913,182	0.3853	0.00%
2001-01-03	0	2.800	2.800	2.850	2.700	2.800	258,714	708,769	2.7396	0.378	0.378	0.385	0.365	0.378	1,915,497	0.3700	0.00%
2001-01-02	0	2.800	2.725	2.800	2.700	2.800	200,000	545,700	2.7285	0.378	0.368	0.378	0.365	0.378	1,480,783	0.3685	-0.88%
2000-12-29	0	2.825	2.800	2.850	2.750	2.850	270,700	759,320	2.8050	0.382	0.378	0.385	0.371	0.385	2,004,240	0.3789	2.73%
2000-12-28	0	2.750	2.725	2.750	2.650	2.750	204,535	550,575	2.6918	0.371	0.368	0.371	0.358	0.371	1,514,360	0.3636	1.85%
2000-12-27	0	2.700	2.700	2.725	2.675	2.825	266,115	723,015	2.7169	0.365	0.365	0.368	0.361	0.382	1,970,293	0.3670	-4.42%
2000-12-22	0	2.825	2.800	2.825	2.725	2.850	564,203	1,566,003	2.7756	0.382	0.378	0.382	0.368	0.385	4,177,311	0.3749	2.73%
2000-12-21	0	2.750	2.675	2.725	2.575	2.750	1,121,500	2,972,763	2.6507	0.371	0.361	0.368	0.348	0.371	8,303,491	0.3580	-1.79%
2000-12-20	0	2.800	2.800	2.825	2.625	2.800	827,544	2,248,780	2.7174	0.378	0.378	0.382	0.355	0.378	6,127,066	0.3670	-2.61%
2000-12-19	0	2.875	2.775	2.800	2.725	3.075	1,660,626	4,726,920	2.8465	0.388	0.375	0.378	0.368	0.415	12,295,135	0.3845	-6.50%
2000-12-18	0	3.075	3.050	3.075	2.975	3.075	523,645	1,610,183	3.0750	0.415	0.412	0.415	0.402	0.415	3,877,023	0.4153	0.00%
2000-12-15	0	3.075	3.075	3.100	3.050	3.100	419,990	1,295,796	3.0853	0.415	0.415	0.419	0.412	0.419	3,109,571	0.4167	-2.38%
2000-12-14	0	3.150	3.150	3.200	3.100	3.175	376,065	1,182,654	3.1448	0.425	0.425	0.432	0.419	0.429	2,784,354	0.4247	-1.56%
2000-12-13	0	3.200	3.175	3.200	3.150	3.200	325,321	1,038,969	3.1937	0.432	0.429	0.432	0.425	0.432	2,408,649	0.4313	0.00%
2000-12-12	0	3.200	3.200	3.225	3.100	3.275	889,491	2,845,104	3.1986	0.432	0.432	0.436	0.419	0.442	6,585,716	0.4320	-0.78%
2000-12-11	0	3.225	3.225	3.250	3.200	3.300	465,689	1,498,870	3.2186	0.436	0.436	0.439	0.432	0.446	3,447,922	0.4347	-0.77%
2000-12-08	0	3.250	3.250	3.300	3.150	3.300	266,868	868,616	3.2549	0.439	0.439	0.446	0.425	0.446	1,975,868	0.4396	0.00%
2000-12-07	0	3.250	3.225	3.250	3.150	3.300	1,002,500	3,205,763	3.1978	0.439	0.436	0.439	0.425	0.446	7,422,425	0.4319	-4.41%
2000-12-06	0	3.400	3.350	3.425	3.350	3.475	491,169	1,679,075	3.4185	0.459	0.452	0.463	0.452	0.469	3,636,574	0.4617	4.62%
2000-12-05	0	3.250	3.250	3.300	3.200	3.250	131,500	424,600	3.2289	0.439	0.439	0.446	0.432	0.439	973,615	0.4361	-1.52%
2000-12-04	0	3.300	3.250	3.300	3.300	3.450	189,644	639,381	3.3715	0.446	0.439	0.446	0.446	0.466	1,404,108	0.4554	0.00%
2000-12-01	0	3.300	3.275	3.325	3.050	3.300	324,500	1,026,325	3.1628	0.446	0.442	0.449	0.412	0.446	2,402,571	0.4272	4.76%
2000-11-30	0	3.150	3.125	3.175	3.100	3.175	562,105	1,759,051	3.1294	0.425	0.422	0.429	0.419	0.429	4,161,778	0.4227	-0.79%
2000-11-29	0	3.175	3.175	3.200	3.075	3.200	517,500	1,644,325	3.1774	0.429	0.429	0.432	0.415	0.432	3,831,526	0.4292	-3.79%
2000-11-28	0	3.300	3.300	3.350	3.225	3.400	1,786,172	5,964,433	3.3392	0.446	0.446	0.452	0.436	0.459	13,224,667	0.4510	-4.35%
2000-11-27	0	3.450	3.450	3.500	3.400	3.500	134,250	464,038	3.4565	0.466	0.466	0.473	0.459	0.473	993,976	0.4669	0.00%
2000-11-24	0	3.450	3.425	3.500	3.400	3.450	244,660	834,608	3.4113	0.466	0.463	0.473	0.459	0.466	1,811,442	0.4607	0.73%
2000-11-23	0	3.425	3.425	3.500	3.325	3.450	284,778	969,129	3.4031	0.463	0.463	0.473	0.449	0.466	2,108,472	0.4596	-2.14%
2000-11-22	0	3.500	3.475	3.500	3.475	3.600	393,499	1,380,516	3.5083	0.473	0.469	0.473	0.469	0.486	2,913,433	0.4738	0.00%
2000-11-21	0	3.500	3.475	3.500	3.500	3.550	520,417	1,828,928	3.5144	0.473	0.469	0.473	0.473	0.479	3,853,124	0.4747	-2.78%
2000-11-20	0	3.600	3.575	3.625	3.600	3.700	231,393	837,241	3.6183	0.486	0.483	0.490	0.486	0.500	1,713,214	0.4887	-2.04%
2000-11-17	0	3.675	3.650	3.700	3.600	3.700	336,628	1,216,636	3.6142	0.496	0.493	0.500	0.486	0.500	2,492,365	0.4881	-2.00%
2000-11-16	0	3.750	3.725	3.750	3.700	3.800	169,500	631,125	3.7235	0.506	0.503	0.506	0.500	0.513	1,254,964	0.5029	1.35%
2000-11-15	0	3.700	3.650	3.675	3.700	3.850	299,591	1,128,615	3.7672	0.500	0.493	0.496	0.500	0.520	2,218,147	0.5088	-1.33%
2000-11-14	0	3.750	3.725	3.800	3.650	3.750	343,035	1,271,018	3.7052	0.506	0.503	0.513	0.493	0.506	2,539,802	0.5004	1.35%
2000-11-13	0	3.700	3.700	3.725	3.650	3.800	852,500	3,151,775	3.6971	0.500	0.500	0.503	0.493	0.513	6,311,838	0.4993	-4.52%
2000-11-10	0	3.875	3.875	3.900	3.800	3.950	352,853	1,361,851	3.8595	0.523	0.523	0.527	0.513	0.534	2,612,494	0.5213	-3.13%
2000-11-09	0	4.000	4.000	4.025	3.925	4.050	517,500	2,059,150	3.9790	0.540	0.540	0.544	0.530	0.547	3,831,526	0.5374	-2.44%
2000-11-08	0	4.100	4.075	4.100	4.000	4.275	2,070,665	8,704,697	4.2038	0.554	0.550	0.554	0.540	0.577	15,331,029	0.5678	3.14%
2000-11-07	0	3.975	3.950	4.000	3.900	4.200	702,214	2,815,417	4.0093	0.537	0.534	0.540	0.527	0.567	5,199,133	0.5415	-3.64%
2000-11-06	0	4.125	4.125	4.225	4.025	4.300	1,642,519	6,876,978	4.1868	0.557	0.557	0.571	0.544	0.581	12,161,072	0.5655	2.48%
2000-11-03	0	4.025	4.000	4.025	4.000	4.125	1,117,959	4,516,896	4.0403	0.544	0.540	0.544	0.540	0.557	8,277,274	0.5457	0.63%
2000-11-02	0	4.000	3.975	4.025	4.000	4.175	543,500	2,207,105	4.0609	0.540	0.537	0.544	0.540	0.564	4,024,028	0.5485	-3.61%
2000-11-01	0	4.150	4.150	4.200	3.900	4.150	1,367,193	5,541,542	4.0532	0.561	0.561	0.567	0.527	0.561	10,122,582	0.5474	8.50%
2000-10-31	0	3.825	3.800	3.850	3.625	3.875	601,592	2,277,214	3.7853	0.517	0.513	0.520	0.490	0.523	4,454,136	0.5113	3.38%
2000-10-30	0	3.700	3.675	3.700	3.600	3.700	210,571	773,352	3.6726	0.500	0.496	0.500	0.486	0.500	1,559,050	0.4960	2.07%
2000-10-27	0	3.625	3.625	3.650	3.600	3.700	419,621	1,531,367	3.6494	0.490	0.490	0.493	0.486	0.500	3,106,839	0.4929	1.40%
2000-10-26	0	3.575	3.550	3.575	3.475	3.650	455,445	1,640,495	3.6020	0.483	0.479	0.483	0.469	0.493	3,372,076	0.4865	-3.38%
2000-10-25	0	3.700	3.675	3.725	3.600	3.725	481,846	1,778,191	3.6904	0.500	0.496	0.503	0.486	0.503	3,567,547	0.4984	2.78%
2000-10-24	0	3.600	3.575	3.600	3.600	3.725	505,000	1,853,200	3.6697	0.486	0.483	0.486	0.486	0.503	3,738,977	0.4956	-4.00%
2000-10-23	0	3.750	3.750	3.775	3.650	3.850	883,207	3,332,418	3.7731	0.506	0.506	0.510	0.493	0.520	6,539,190	0.5096	0.00%
2000-10-20	0	3.750	3.750	3.775	3.700	3.900	2,094,457	7,927,606	3.7850	0.506	0.506	0.510	0.500	0.527	15,507,183	0.5112	7.91%
2000-10-19	0	3.475	3.425	3.450	3.150	3.475	2,412,643	8,004,500	3.3177	0.469	0.463	0.466	0.425	0.469	17,863,005	0.4481	0.00%
2000-10-18	0	3.475	3.450	3.500	3.425	3.750	2,182,044	7,824,196	3.5857	0.469	0.466	0.473	0.463	0.506	16,155,670	0.4843	-7.95%
2000-10-17	0	3.775	3.750	3.775	3.625	3.825	1,228,431	4,583,738	3.7314	0.510	0.506	0.510	0.490	0.517	9,095,200	0.5040	-2.58%
2000-10-16	0	3.875	3.875	3.900	3.825	4.325	1,802,075	7,461,126	4.1403	0.523	0.523	0.527	0.517	0.584	13,342,411	0.5592	-4.32%
2000-10-13	0	4.050	4.050	4.075	3.775	4.075	3,984,521	15,649,386	3.9275	0.547	0.547	0.550	0.510	0.550	29,501,058	0.5305	-2.99%
2000-10-12	0	4.175	4.175	4.200	3.800	4.275	5,322,981	21,379,934	4.0165	0.564	0.564	0.567	0.513	0.577	39,410,903	0.5425	2.45%
2000-10-11	0	4.075	4.075	4.100	3.975	4.825	4,992,491	20,770,473	4.1603	0.550	0.550	0.554	0.537	0.652	36,963,982	0.5619	-15.98%
2000-10-10	0	4.850	4.825	4.875	4.775	4.875	2,427,299	12,028,510	4.9555	0.655	0.652	0.658	0.645	0.658	17,971,517	0.6693	0.52%
2000-10-09	0	4.825	4.825	4.850	4.700	5.200	1,832,457	9,050,085	4.9388	0.652	0.652	0.655	0.635	0.702	13,567,357	0.6670	-7.21%
2000-10-05	0	5.200	5.150	5.250	5.150	5.300	1,577,639	8,247,095	5.2275	0.702	0.696	0.709	0.696	0.716	11,680,706	0.7060	-2.80%
2000-10-04	0	5.350	5.300	5.350	5.250	5.400	193,500	1,033,800	5.3426	0.723	0.716	0.723	0.709	0.729	1,432,658	0.7216	-0.93%
2000-10-03	0	5.400	5.400	5.500	5.300	5.550	261,141	1,408,947	5.3953	0.729	0.729	0.743	0.716	0.750	1,933,466	0.7287	-2.70%
2000-09-29	0	5.550	5.550	5.650	5.550	5.800	460,416	2,605,008	5.6579	0.750	0.750	0.763	0.750	0.783	3,408,881	0.7642	-1.77%
2000-09-28	0	5.650	5.600	5.700	5.450	5.650	1,493,492	8,243,483	5.5196	0.763	0.756	0.770	0.736	0.763	11,057,689	0.7455	3.67%
2000-09-27	0	5.450	5.450	5.500	5.350	5.450	893,931	4,837,382	5.4114	0.736	0.736	0.743	0.723	0.736	6,618,590	0.7309	-2.68%
2000-09-26	0	5.600	5.550	5.700	5.550	6.000	272,228	1,555,622	5.7144	0.756	0.750	0.770	0.750	0.810	2,015,553	0.7718	-6.67%
2000-09-25	0	6.000	5.950	6.000	5.600	6.000	938,000	5,377,675	5.7331	0.810	0.804	0.810	0.756	0.810	6,944,873	0.7743	6.19%
2000-09-22	0	5.650	5.500	5.650	5.150	5.650	1,476,713	7,940,337	5.3770	0.763	0.743	0.763	0.696	0.763	10,933,459	0.7262	0.00%
2000-09-21	0	5.650	5.450	5.650	5.400	5.700	880,678	4,880,810	5.5421	0.763	0.736	0.763	0.729	0.770	6,520,466	0.7485	-2.59%
2000-09-20	0	5.800	5.800	5.850	5.800	5.900	392,625	2,298,256	5.8536	0.783	0.783	0.790	0.783	0.797	2,906,962	0.7906	1.75%
2000-09-19	0	5.700	5.650	5.800	5.550	5.900	1,284,452	7,373,231	5.7404	0.770	0.763	0.783	0.750	0.797	9,509,974	0.7753	-5.00%
2000-09-18	0	6.000	5.950	6.050	5.850	6.200	893,000	5,346,650	5.9873	0.810	0.804	0.817	0.790	0.837	6,611,697	0.8087	-4.76%
2000-09-15	0	6.300	6.250	6.300	6.200	6.550	255,126	1,612,481	6.3203	0.851	0.844	0.851	0.837	0.885	1,888,931	0.8536	0.80%
2000-09-14	0	6.250	6.200	6.250	6.200	6.400	457,693	2,863,701	6.2568	0.844	0.837	0.844	0.837	0.864	3,388,720	0.8451	1.63%
2000-09-12	0	6.150	6.150	6.200	6.100	6.400	1,742,483	10,744,107	6.1660	0.831	0.831	0.837	0.824	0.864	12,901,197	0.8328	-3.91%
2000-09-11	0	6.400	6.400	6.450	6.300	6.950	1,398,817	9,281,075	6.6349	0.864	0.864	0.871	0.851	0.939	10,356,723	0.8961	-7.25%
2000-09-08	0	6.900	6.900	6.950	6.900	7.050	568,500	3,959,100	6.9641	0.932	0.932	0.939	0.932	0.952	4,209,126	0.9406	0.73%
2000-09-07	0	6.850	6.900	6.950	6.800	7.200	1,832,432	12,749,731	6.9578	0.925	0.932	0.939	0.918	0.972	13,567,172	0.9397	-4.86%
2000-09-06	0	7.200	7.200	7.250	7.200	7.750	2,144,997	15,710,003	7.3240	0.972	0.972	0.979	0.972	1.047	15,881,377	0.9892	-2.04%
2000-09-05	0	7.350	7.350	7.400	7.100	7.550	2,167,524	15,674,110	7.2313	0.993	0.993	0.999	0.959	1.020	16,048,165	0.9767	-1.34%
2000-09-04	0	7.450	7.450	7.500	6.800	7.650	9,016,720	65,889,001	7.3074	1.006	1.006	1.013	0.918	1.033	66,759,035	0.9870	11.19%
2000-09-01	0	6.700	6.700	6.750	6.400	6.750	1,493,000	9,948,725	6.6636	0.905	0.905	0.912	0.864	0.912	11,054,046	0.9000	4.69%
2000-08-31	0	6.400	6.400	6.450	6.350	6.550	374,581	2,408,647	6.4302	0.864	0.864	0.871	0.858	0.885	2,773,366	0.8685	0.79%
2000-08-30	0	6.350	6.300	6.350	6.250	6.800	1,000,343	6,446,648	6.4444	0.858	0.851	0.858	0.844	0.918	7,406,455	0.8704	-4.51%
2000-08-29	0	6.650	6.600	6.650	6.600	6.850	806,000	5,405,325	6.7064	0.898	0.891	0.898	0.891	0.925	5,967,556	0.9058	0.76%
2000-08-28	0	6.600	6.600	6.650	6.500	6.800	960,523	6,386,820	6.6493	0.891	0.891	0.898	0.878	0.918	7,111,631	0.8981	-1.49%
2000-08-25	0	6.700	6.700	6.750	6.300	6.900	5,506,505	36,731,564	6.6706	0.905	0.905	0.912	0.851	0.932	40,769,699	0.9010	6.35%
2000-08-24	0	6.300	6.250	6.300	6.200	6.350	620,406	3,891,525	6.2725	0.851	0.844	0.851	0.837	0.858	4,593,434	0.8472	1.61%
2000-08-23	0	6.200	6.150	6.200	6.200	6.450	1,463,115	9,214,882	6.2981	0.837	0.831	0.837	0.837	0.871	10,832,780	0.8506	-1.59%
2000-08-22	0	6.300	6.250	6.300	6.100	6.350	780,463	4,866,184	6.2350	0.851	0.844	0.851	0.824	0.858	5,778,482	0.8421	1.61%
2000-08-21	0	6.200	6.200	6.250	6.150	6.300	969,361	6,027,491	6.2180	0.837	0.837	0.844	0.831	0.851	7,177,067	0.8398	0.81%
2000-08-18	0	6.150	6.150	6.200	6.150	6.400	790,014	4,965,988	6.2859	0.831	0.831	0.837	0.831	0.864	5,849,197	0.8490	-2.38%
2000-08-17	0	6.300	6.300	6.350	6.250	6.400	538,791	3,402,600	6.3153	0.851	0.851	0.858	0.844	0.864	3,989,163	0.8530	0.00%
2000-08-16	0	6.300	6.300	6.350	6.250	6.400	348,105	2,197,546	6.3129	0.851	0.851	0.858	0.844	0.864	2,577,340	0.8526	-1.56%
2000-08-15	0	6.400	6.350	6.400	6.350	6.450	496,698	3,170,853	6.3839	0.864	0.858	0.864	0.858	0.871	3,677,510	0.8622	0.79%
2000-08-14	0	6.350	6.300	6.350	6.200	6.450	481,555	3,040,555	6.3140	0.858	0.851	0.858	0.837	0.871	3,565,393	0.8528	1.60%
2000-08-11	0	6.250	6.250	6.300	6.150	6.300	437,500	2,720,250	6.2177	0.844	0.844	0.851	0.831	0.851	3,239,213	0.8398	-2.34%
2000-08-10	0	6.400	6.350	6.400	6.350	6.550	944,052	6,069,318	6.4290	0.864	0.858	0.864	0.858	0.885	6,989,681	0.8683	-1.54%
2000-08-09	0	6.500	6.400	6.500	6.150	6.600	2,439,625	15,641,987	6.4116	0.878	0.864	0.878	0.831	0.891	18,062,778	0.8660	4.00%
2000-08-08	0	6.250	6.250	6.300	6.200	6.300	907,991	5,679,868	6.2554	0.844	0.844	0.851	0.837	0.851	6,722,689	0.8449	0.81%
2000-08-07	0	6.200	6.200	6.250	6.100	6.250	514,649	3,193,444	6.2051	0.837	0.837	0.844	0.824	0.844	3,810,418	0.8381	-0.80%
2000-08-04	0	6.250	6.250	6.300	6.150	6.350	606,057	3,800,702	6.2712	0.844	0.844	0.851	0.831	0.858	4,487,195	0.8470	0.81%
2000-08-03	0	6.200	6.200	6.250	6.000	6.250	874,123	5,423,753	6.2048	0.837	0.837	0.844	0.810	0.844	6,471,933	0.8380	1.64%
2000-08-02	0	6.100	6.100	6.150	6.000	6.100	2,543,422	15,418,099	6.0620	0.824	0.824	0.831	0.810	0.824	18,831,282	0.8187	-3.17%
2000-08-01	0	6.300	6.250	6.300	6.150	6.400	657,703	4,111,736	6.2517	0.851	0.844	0.851	0.831	0.864	4,869,578	0.8444	0.00%
2000-07-31	0	6.300	6.250	6.300	5.800	6.350	1,183,811	7,385,616	6.2388	0.851	0.844	0.851	0.783	0.858	8,764,837	0.8426	-2.33%
2000-07-28	0	6.450	6.450	6.500	6.450	6.650	934,212	6,085,761	6.5143	0.871	0.871	0.878	0.871	0.898	6,916,827	0.8798	-3.73%
2000-07-27	0	6.700	6.650	6.700	6.650	6.800	506,867	3,384,517	6.6773	0.905	0.898	0.905	0.898	0.918	3,752,801	0.9019	-1.47%
2000-07-26	0	6.800	6.800	6.850	6.650	6.900	1,231,586	8,319,556	6.7552	0.918	0.918	0.925	0.898	0.932	9,118,559	0.9124	2.26%
2000-07-25	0	6.650	6.600	6.700	6.500	6.900	1,118,500	7,506,344	6.7111	0.898	0.891	0.905	0.878	0.932	8,281,280	0.9064	-1.48%
2000-07-24	0	6.750	6.750	6.800	6.300	7.050	2,834,049	19,370,714	6.8350	0.912	0.912	0.918	0.851	0.952	20,983,060	0.9232	3.85%
2000-07-21	0	6.500	6.450	6.500	6.400	6.700	1,415,367	9,261,981	6.5439	0.878	0.871	0.878	0.864	0.905	10,479,258	0.8838	2.36%
2000-07-20	0	6.350	6.350	6.400	6.350	6.550	725,614	4,666,138	6.4306	0.858	0.858	0.864	0.858	0.885	5,372,385	0.8685	-3.79%
2000-07-19	0	6.600	6.550	6.600	6.500	6.800	1,103,175	7,369,335	6.6801	0.891	0.885	0.891	0.878	0.918	8,167,815	0.9022	-1.49%
2000-07-18	0	6.700	6.650	6.700	6.600	6.850	918,364	6,132,300	6.6774	0.905	0.898	0.905	0.891	0.925	6,799,490	0.9019	-1.47%
2000-07-17	0	6.800	6.800	6.850	6.550	7.000	1,959,521	13,177,062	6.7246	0.918	0.918	0.925	0.885	0.945	14,508,128	0.9083	0.74%
2000-07-14	0	6.750	6.750	6.800	6.700	7.200	1,455,491	10,010,844	6.8780	0.912	0.912	0.918	0.905	0.972	10,776,333	0.9290	-4.26%
2000-07-13	0	7.050	7.000	7.050	6.900	7.700	7,065,524	52,129,693	7.3780	0.952	0.945	0.952	0.932	1.040	52,312,544	0.9965	-2.08%
2000-07-12	0	7.200	7.250	7.300	6.200	7.250	6,961,292	47,713,090	6.8541	0.972	0.979	0.986	0.837	0.979	51,540,819	0.9257	14.29%
2000-07-11	0	6.300	6.300	6.350	6.050	6.450	1,296,908	7,995,573	6.1651	0.851	0.851	0.858	0.817	0.871	9,602,197	0.8327	-2.33%
2000-07-10	0	6.450	6.400	6.450	6.300	6.500	1,138,933	7,274,304	6.3869	0.871	0.864	0.871	0.851	0.878	8,432,564	0.8626	2.38%
2000-07-07	0	6.300	6.300	6.350	6.050	6.300	1,535,785	9,442,156	6.1481	0.851	0.851	0.858	0.817	0.851	11,370,823	0.8304	4.13%
2000-07-06	0	6.050	6.050	6.100	5.900	6.150	2,947,148	17,620,701	5.9789	0.817	0.817	0.824	0.797	0.831	21,820,435	0.8075	-2.42%
2000-07-05	0	6.200	6.200	6.250	6.200	6.450	1,050,936	6,599,510	6.2796	0.837	0.837	0.844	0.837	0.871	7,781,042	0.8482	-3.13%
2000-07-04	0	6.400	6.350	6.400	6.350	6.500	1,095,706	7,070,128	6.4526	0.864	0.858	0.864	0.858	0.878	8,112,515	0.8715	0.79%
2000-07-03	0	6.350	6.350	6.400	6.250	6.650	1,688,003	10,830,680	6.4163	0.858	0.858	0.864	0.844	0.898	12,497,832	0.8666	1.60%
2000-06-30	0	6.250	6.300	6.350	6.150	6.450	4,162,528	26,153,169	6.2830	0.844	0.851	0.858	0.831	0.871	30,819,006	0.8486	-6.72%
2000-06-29	0	6.700	6.600	6.650	6.650	7.000	1,829,704	12,457,652	6.8086	0.905	0.891	0.898	0.898	0.945	13,546,974	0.9196	-2.19%
2000-06-28	0	6.850	6.900	6.950	6.800	7.000	3,611,723	24,831,502	6.8753	0.925	0.932	0.939	0.918	0.945	26,740,893	0.9286	0.00%
2000-06-27	0	6.850	6.900	6.950	6.850	7.200	1,646,540	11,506,872	6.9885	0.925	0.932	0.939	0.925	0.972	12,190,843	0.9439	-2.14%
2000-06-26	0	7.000	6.950	7.000	6.900	7.350	3,906,000	27,357,625	7.0040	0.945	0.939	0.945	0.932	0.993	28,919,695	0.9460	-5.41%
2000-06-23	0	7.400	7.400	7.450	7.300	7.550	971,380	7,225,326	7.4382	0.999	0.999	1.006	0.986	1.020	7,192,016	1.0046	-3.27%
2000-06-22	0	7.650	7.650	7.700	7.600	7.950	678,189	5,194,359	7.6592	1.033	1.033	1.040	1.026	1.074	5,021,254	1.0345	-2.55%
2000-06-21	0	7.850	7.800	7.850	7.600	7.850	800,375	6,170,175	7.7091	1.060	1.053	1.060	1.026	1.060	5,925,909	1.0412	2.61%
2000-06-20	0	7.650	7.650	7.700	7.600	8.000	1,147,645	8,917,434	7.7702	1.033	1.033	1.040	1.026	1.081	8,497,067	1.0495	-1.29%
2000-06-19	0	7.750	7.750	7.850	7.750	8.000	1,514,170	11,871,579	7.8403	1.047	1.047	1.060	1.047	1.081	11,210,787	1.0589	-2.52%
2000-06-16	0	7.950	7.900	7.950	7.800	8.000	1,054,635	8,381,837	7.9476	1.074	1.067	1.074	1.053	1.081	7,808,429	1.0734	0.63%
2000-06-15	0	7.900	7.900	7.950	7.850	8.000	1,085,781	8,610,139	7.9299	1.067	1.067	1.074	1.060	1.081	8,039,031	1.0710	0.64%
2000-06-14	0	7.850	7.850	7.950	7.850	8.050	1,440,628	11,387,814	7.9048	1.060	1.060	1.074	1.060	1.087	10,666,288	1.0676	0.00%
2000-06-13	0	7.850	7.800	7.850	7.850	8.050	653,238	5,171,575	7.9168	1.060	1.053	1.060	1.060	1.087	4,836,519	1.0693	-2.48%
2000-06-12	0	8.050	8.050	8.100	7.900	8.150	1,284,542	10,344,801	8.0533	1.087	1.087	1.094	1.067	1.101	9,510,641	1.0877	1.90%
2000-06-09	0	7.900	7.950	8.000	7.750	8.100	2,167,565	17,225,843	7.9471	1.067	1.074	1.081	1.047	1.094	16,048,469	1.0734	-0.63%
2000-06-08	0	7.950	7.900	7.950	7.850	8.500	2,093,881	16,893,092	8.0678	1.074	1.067	1.074	1.060	1.148	15,502,918	1.0897	-4.22%
2000-06-07	0	8.300	8.300	8.350	8.050	8.550	4,081,489	33,977,256	8.3247	1.121	1.121	1.128	1.087	1.155	30,219,000	1.1244	1.22%
2000-06-05	0	8.200	8.200	8.250	8.050	8.500	5,085,193	41,837,491	8.2273	1.108	1.108	1.114	1.087	1.148	37,650,340	1.1112	8.61%
2000-06-02	0	7.550	7.500	7.550	7.400	8.250	6,575,355	51,303,118	7.8023	1.020	1.013	1.020	0.999	1.114	48,683,374	1.0538	3.42%
2000-06-01	0	7.300	7.250	7.300	7.100	7.750	4,583,279	34,307,663	7.4854	0.986	0.979	0.986	0.959	1.047	33,934,211	1.0110	2.82%
2000-05-31	0	7.100	7.050	7.100	7.000	7.400	3,320,287	23,763,032	7.1569	0.959	0.952	0.959	0.945	0.999	24,583,125	0.9666	2.16%
2000-05-30	0	6.950	6.900	6.950	6.750	7.600	3,758,197	26,467,694	7.0427	0.939	0.932	0.939	0.912	1.026	27,825,374	0.9512	-6.71%
2000-05-29	0	7.450	7.450	7.500	7.150	8.300	4,158,869	31,163,707	7.4933	1.006	1.006	1.013	0.966	1.121	30,791,915	1.0121	-11.31%
2000-05-26	0	8.400	8.350	8.400	8.300	8.800	3,599,168	30,859,653	8.5741	1.135	1.128	1.135	1.121	1.189	26,647,936	1.1581	-9.19%
2000-05-25	0	9.250	9.250	9.300	8.550	9.850	5,654,727	51,311,207	9.0740	1.249	1.249	1.256	1.155	1.330	41,867,122	1.2256	-5.13%
2000-05-24	0	9.750	9.800	9.850	9.550	9.850	3,931,234	38,235,033	9.7260	1.317	1.324	1.330	1.290	1.330	29,106,525	1.3136	-2.50%
2000-05-23	0	10.00	9.950	10.00	9.750	10.00	2,010,425	19,842,115	9.8696	1.351	1.344	1.351	1.317	1.351	14,885,017	1.3330	0.50%
2000-05-22	0	9.950	9.950	10.00	9.800	9.950	1,693,054	16,719,611	9.8754	1.344	1.344	1.351	1.324	1.344	12,535,229	1.3338	-1.00%
2000-05-19	0	10.05	10.05	10.10	9.850	10.05	1,782,037	17,654,381	9.9069	1.357	1.357	1.364	1.330	1.357	13,194,052	1.3381	0.00%
2000-05-18	0	10.05	10.05	10.10	9.800	10.10	1,316,071	13,025,140	9.8970	1.357	1.357	1.364	1.324	1.364	9,744,079	1.3367	0.50%
2000-05-17	0	10.00	10.05	10.10	9.900	10.35	2,387,978	23,999,587	10.050	1.351	1.357	1.364	1.337	1.398	17,680,388	1.3574	-1.48%
2000-05-16	0	10.15	10.10	10.15	9.950	10.20	2,448,867	24,518,047	10.012	1.371	1.364	1.371	1.344	1.378	18,131,205	1.3523	0.50%
2000-05-15	0	10.10	10.05	10.10	9.950	10.20	3,898,374	38,892,846	9.9767	1.364	1.357	1.364	1.344	1.378	28,863,232	1.3475	0.50%
2000-05-12	0	10.05	10.05	10.10	9.750	10.10	4,082,393	40,339,654	9.8814	1.357	1.357	1.364	1.317	1.364	30,225,694	1.3346	1.01%
2000-05-10	0	9.950	9.900	9.950	9.900	10.20	1,598,785	15,964,816	9.9856	1.344	1.337	1.344	1.337	1.378	11,837,269	1.3487	-1.97%
2000-05-09	0	10.15	10.10	10.15	9.900	10.25	1,242,158	12,508,000	10.070	1.371	1.364	1.371	1.337	1.384	9,196,833	1.3600	-0.98%
2000-05-08	0	10.25	10.25	10.30	10.25	10.85	4,062,635	42,461,891	10.452	1.384	1.384	1.391	1.384	1.465	30,079,407	1.4117	-2.84%
2000-05-05	0	10.55	10.55	10.60	10.55	10.85	1,432,801	15,360,356	10.721	1.425	1.425	1.432	1.425	1.465	10,608,338	1.4480	0.00%
2000-05-04	0	10.55	10.55	10.60	10.40	10.60	4,415,396	46,564,543	10.546	1.425	1.425	1.432	1.405	1.432	32,691,220	1.4244	-1.86%
2000-05-03	0	10.75	10.75	10.80	10.50	11.00	2,244,296	24,045,752	10.714	1.452	1.452	1.459	1.418	1.486	16,616,578	1.4471	-2.71%
2000-05-02	0	11.05	11.05	11.10	10.45	11.10	5,203,328	56,036,845	10.769	1.492	1.492	1.499	1.411	1.499	38,525,002	1.4546	8.87%
2000-04-28	0	10.15	10.15	10.20	10.00	10.30	2,030,696	20,602,391	10.145	1.371	1.371	1.378	1.351	1.391	15,035,102	1.3703	1.00%
2000-04-27	0	10.05	10.10	10.15	9.950	10.55	2,915,535	29,731,997	10.198	1.357	1.364	1.371	1.344	1.425	21,586,375	1.3774	-0.50%
2000-04-26	0	10.10	10.05	10.10	10.05	10.40	2,191,242	22,192,330	10.128	1.364	1.357	1.364	1.357	1.405	16,223,771	1.3679	1.00%
2000-04-25	0	10.00	10.00	10.05	9.800	10.15	1,325,540	13,246,226	9.9931	1.351	1.351	1.357	1.324	1.371	9,814,186	1.3497	-0.50%
2000-04-20	0	10.05	10.00	10.05	9.750	10.20	3,417,114	34,181,179	10.003	1.357	1.351	1.357	1.317	1.378	25,300,024	1.3510	0.50%
2000-04-19	0	10.00	10.15	10.35	9.850	10.90	7,502,790	76,908,267	10.251	1.351	1.371	1.398	1.330	1.472	55,550,025	1.3845	-3.38%
2000-04-18	0	10.35	10.35	10.40	10.30	10.90	5,033,244	53,346,880	10.599	1.398	1.398	1.405	1.391	1.472	37,265,714	1.4315	3.50%
2000-04-17	0	10.00	10.05	10.15	8.900	10.15	12,326,724	121,541,639	9.8600	1.351	1.357	1.371	1.202	1.371	91,266,025	1.3317	-9.91%
2000-04-14	0	11.10	11.10	11.15	10.70	11.25	8,483,773	94,051,125	11.086	1.499	1.499	1.506	1.445	1.519	62,813,140	1.4973	-0.45%
2000-04-13	0	11.15	11.10	11.15	10.50	11.45	6,970,339	77,525,253	11.122	1.506	1.499	1.506	1.418	1.546	51,607,802	1.5022	0.00%
2000-04-12	0	11.15	11.10	11.15	10.30	11.20	6,243,232	67,570,629	10.823	1.506	1.499	1.506	1.391	1.513	46,224,363	1.4618	6.70%
2000-04-11	0	10.45	10.40	10.45	10.00	10.60	6,502,027	67,358,535	10.360	1.411	1.405	1.411	1.351	1.432	48,140,460	1.3992	-3.69%
2000-04-10	0	10.85	10.80	10.85	10.65	11.70	7,791,378	86,904,112	11.154	1.465	1.459	1.465	1.438	1.580	57,686,706	1.5065	-2.25%
2000-04-07	0	11.10	11.05	11.10	11.00	11.45	11,522,026	127,734,814	11.086	1.499	1.492	1.499	1.486	1.546	85,308,109	1.4973	3.74%
2000-04-06	0	10.70	10.70	10.75	10.05	10.85	14,865,821	156,926,159	10.556	1.445	1.445	1.452	1.357	1.465	110,065,285	1.4258	5.94%
2000-04-05	0	10.10	10.10	10.15	9.050	10.20	30,895,895	297,820,403	9.6395	1.364	1.364	1.371	1.222	1.378	228,750,602	1.3019	-12.17%
2000-04-03	0	11.50	11.45	11.50	11.30	13.20	14,713,172	176,470,270	11.994	1.553	1.546	1.553	1.526	1.783	108,935,085	1.6200	-11.54%
2000-03-31	0	13.00	13.00	13.05	12.60	13.50	14,793,697	192,159,140	12.989	1.756	1.756	1.763	1.702	1.823	109,531,285	1.7544	-2.62%
2000-03-30	0	13.35	13.35	13.40	13.30	14.00	15,020,510	204,038,676	13.584	1.803	1.803	1.810	1.796	1.891	111,210,590	1.8347	-7.29%
2000-03-29	0	14.40	14.40	14.45	14.30	15.15	15,941,237	231,953,428	14.551	1.945	1.945	1.952	1.931	2.046	118,027,575	1.9652	-4.95%
2000-03-28	0	15.15	15.15	15.20	15.10	15.55	6,334,441	96,906,962	15.298	2.046	2.046	2.053	2.039	2.100	46,899,667	2.0663	-2.57%
2000-03-27	0	15.55	15.50	15.60	15.45	16.40	14,370,564	227,840,992	15.855	2.100	2.093	2.107	2.087	2.215	106,398,444	2.1414	-2.51%
2000-03-24	0	15.95	15.90	15.95	15.45	16.25	24,515,850	387,167,969	15.793	2.154	2.148	2.154	2.087	2.195	181,513,286	2.1330	4.59%
2000-03-23	0	15.25	15.20	15.25	15.05	15.60	15,051,040	231,134,932	15.357	2.060	2.053	2.060	2.033	2.107	111,436,631	2.0741	0.33%
2000-03-22	0	15.20	15.15	15.20	15.00	16.00	22,867,433	354,699,278	15.511	2.053	2.046	2.053	2.026	2.161	169,308,546	2.0950	-0.65%
2000-03-21	0	15.30	15.25	15.30	14.90	16.45	43,662,438	683,933,251	15.664	2.066	2.060	2.066	2.012	2.222	323,273,010	2.1157	-4.97%
2000-03-20	0	16.10	16.05	16.10	14.55	17.35	94,719,194	1,551,205,900	16.377	2.175	2.168	2.175	1.965	2.343	701,292,927	2.2119	6.62%
2000-03-17	0	15.10	15.10	15.15	14.45	17.45	170,185,541	2,688,675,025	15.798	2.039	2.039	2.046	1.952	2.357	1,260,039,397	2.1338

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.