Prices and Webb-site Total Returns

DIGITAL CHINA HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00861	2001-06-01			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
2026-09-03	0	1.630	1.630	1.700	1.560	1.735	1,071,000	1,789,875	1.6712	1.630	1.630	1.700	1.560	1.735	1,071,000	1.6712	1.87%
2026-09-02	0	1.600	1.565	1.600	1.510	1.655	2,352,000	3,712,755	1.5786	1.600	1.565	1.600	1.510	1.655	2,352,000	1.5786	0.31%
2026-09-01	0	1.595	1.585	1.620	1.595	1.720	1,180,300	1,946,315	1.6490	1.595	1.585	1.620	1.595	1.720	1,180,300	1.6490	-7.27%
2026-08-31	0	1.720	1.715	1.720	1.720	1.835	970,567	1,700,525	1.7521	1.720	1.715	1.720	1.720	1.835	970,567	1.7521	-3.91%
2026-08-28	0	1.790	1.790	1.800	1.790	1.810	191,000	342,990	1.7958	1.790	1.790	1.800	1.790	1.810	191,000	1.7958	-0.56%
2026-08-27	0	1.800	1.800	1.805	1.800	1.830	167,000	303,180	1.8154	1.800	1.800	1.805	1.800	1.830	167,000	1.8154	0.56%
2026-08-26	0	1.790	1.790	1.810	1.790	1.820	190,264	343,712	1.8065	1.790	1.790	1.810	1.790	1.820	190,264	1.8065	0.00%
2026-08-25	0	1.790	1.790	1.800	1.790	1.830	154,000	277,770	1.8037	1.790	1.790	1.800	1.790	1.830	154,000	1.8037	-0.56%
2026-08-24	0	1.800	1.790	1.800	1.800	1.890	1,942,695	3,578,831	1.8422	1.800	1.790	1.800	1.800	1.890	1,942,695	1.8422	-2.96%
2026-08-21	0	1.855	1.855	1.870	1.850	1.905	211,000	391,885	1.8573	1.855	1.855	1.870	1.850	1.905	211,000	1.8573	-0.80%
2026-08-20	0	1.870	1.855	1.870	1.855	1.905	250,000	466,535	1.8661	1.870	1.855	1.870	1.855	1.905	250,000	1.8661	0.00%
2026-08-19	0	1.870	1.845	1.870	1.840	1.925	503,538	941,707	1.8702	1.870	1.845	1.870	1.840	1.925	503,538	1.8702	1.63%
2026-08-18	0	1.840	1.840	1.870	1.835	1.850	255,000	470,100	1.8435	1.840	1.840	1.870	1.835	1.850	255,000	1.8435	-1.87%
2026-08-17	0	1.875	1.860	1.875	1.855	1.880	151,207	282,383	1.8675	1.875	1.860	1.875	1.855	1.880	151,207	1.8675	0.54%
2026-08-14	0	1.865	1.850	1.865	1.850	1.880	249,527	466,012	1.8676	1.865	1.850	1.865	1.850	1.880	249,527	1.8676	0.27%
2026-08-13	0	1.860	1.860	1.870	1.850	1.890	527,430	983,723	1.8651	1.860	1.860	1.870	1.850	1.890	527,430	1.8651	0.54%
2026-08-12	0	1.850	1.850	1.855	1.850	1.880	105,000	195,810	1.8649	1.850	1.850	1.855	1.850	1.880	105,000	1.8649	0.00%
2026-08-11	0	1.850	1.850	1.865	1.845	1.870	418,000	776,840	1.8585	1.850	1.850	1.865	1.845	1.870	418,000	1.8585	-2.12%
2026-08-10	0	1.890	1.865	1.890	1.830	1.895	1,231,000	2,294,855	1.8642	1.890	1.865	1.890	1.830	1.895	1,231,000	1.8642	2.16%
2026-08-07	0	1.850	1.850	1.860	1.835	1.870	504,400	936,130	1.8559	1.850	1.850	1.860	1.835	1.870	504,400	1.8559	0.27%
2026-08-06	0	1.845	1.845	1.860	1.840	1.860	100,000	185,625	1.8563	1.845	1.845	1.860	1.840	1.860	100,000	1.8563	-0.27%
2026-08-05	0	1.850	1.850	1.865	1.840	1.915	807,850	1,511,762	1.8713	1.850	1.850	1.865	1.840	1.915	807,850	1.8713	0.00%
2026-08-04	0	1.850	1.850	1.870	1.835	1.920	241,000	454,165	1.8845	1.850	1.850	1.870	1.835	1.920	241,000	1.8845	-3.39%
2026-08-03	0	1.915	1.870	1.915	1.810	1.930	509,000	954,260	1.8748	1.915	1.870	1.915	1.810	1.930	509,000	1.8748	4.08%
2026-07-31	0	1.840	1.810	1.840	1.770	1.890	797,000	1,455,970	1.8268	1.840	1.810	1.840	1.770	1.890	797,000	1.8268	0.55%
2026-07-30	0	1.830	1.820	1.830	1.810	1.910	536,000	1,002,960	1.8712	1.830	1.820	1.830	1.810	1.910	536,000	1.8712	1.10%
2026-07-29	0	1.810	1.810	1.860	1.810	1.880	246,000	451,540	1.8355	1.810	1.810	1.860	1.810	1.880	246,000	1.8355	-2.16%
2026-07-28	0	1.850	1.850	1.870	1.840	1.900	296,996	550,880	1.8548	1.850	1.850	1.870	1.840	1.900	296,996	1.8548	-1.60%
2026-07-27	0	1.880	1.860	1.880	1.860	1.920	339,000	643,130	1.8971	1.880	1.860	1.880	1.860	1.920	339,000	1.8971	0.53%
2026-07-24	0	1.870	1.860	1.870	1.860	1.890	87,857	164,608	1.8736	1.870	1.860	1.870	1.860	1.890	87,857	1.8736	0.54%
2026-07-23	0	1.860	1.850	1.860	1.860	1.920	211,000	397,180	1.8824	1.860	1.850	1.860	1.860	1.920	211,000	1.8824	0.54%
2026-07-22	0	1.850	1.840	1.850	1.850	1.910	163,000	304,480	1.8680	1.850	1.840	1.850	1.850	1.910	163,000	1.8680	0.00%
2026-07-21	0	1.850	1.840	1.850	1.830	1.890	448,504	836,420	1.8649	1.850	1.840	1.850	1.830	1.890	448,504	1.8649	1.09%
2026-07-20	0	1.830	1.820	1.830	1.820	1.860	231,000	424,310	1.8368	1.830	1.820	1.830	1.820	1.860	231,000	1.8368	0.55%
2026-07-17	0	1.820	1.810	1.820	1.810	1.850	408,500	747,065	1.8288	1.820	1.810	1.820	1.810	1.850	408,500	1.8288	-3.70%
2026-07-16	0	1.890	1.860	1.890	1.820	1.980	257,000	489,020	1.9028	1.890	1.860	1.890	1.820	1.980	257,000	1.9028	3.85%
2026-07-15	0	1.820	1.810	1.820	1.820	1.900	312,237	582,030	1.8641	1.820	1.810	1.820	1.820	1.900	312,237	1.8641	-1.62%
2026-07-14	0	1.850	1.830	1.850	1.810	1.850	158,000	290,090	1.8360	1.850	1.830	1.850	1.810	1.850	158,000	1.8360	-2.12%
2026-07-13	0	1.890	1.880	1.930	1.870	1.930	146,812	276,682	1.8846	1.890	1.880	1.930	1.870	1.930	146,812	1.8846	0.00%
2026-07-10	0	1.890	1.890	1.920	1.830	1.940	377,000	705,590	1.8716	1.890	1.890	1.920	1.830	1.940	377,000	1.8716	2.72%
2026-07-09	0	1.840	1.840	1.850	1.820	1.890	190,000	352,500	1.8553	1.840	1.840	1.850	1.820	1.890	190,000	1.8553	0.55%
2026-07-08	0	1.830	1.800	1.830	1.770	1.840	380,117	687,367	1.8083	1.830	1.800	1.830	1.770	1.840	380,117	1.8083	1.67%
2026-07-07	0	1.800	1.800	1.840	1.790	1.880	261,000	479,030	1.8354	1.800	1.800	1.840	1.790	1.880	261,000	1.8354	-0.55%
2026-07-06	0	1.810	1.810	1.890	1.810	1.900	308,889	569,769	1.8446	1.810	1.810	1.890	1.810	1.900	308,889	1.8446	-3.21%
2026-07-03	0	1.870	1.860	1.870	1.870	1.940	158,003	299,595	1.8961	1.870	1.860	1.870	1.870	1.940	158,003	1.8961	0.86%
2026-07-02	0	1.890	1.880	1.900	1.860	1.900	295,863	557,319	1.8837	1.854	1.844	1.864	1.825	1.864	301,608	1.8478	2.72%
2026-06-30	0	1.840	1.840	1.860	1.830	1.870	141,000	260,040	1.8443	1.805	1.805	1.825	1.795	1.834	143,738	1.8091	-1.08%
2026-06-29	0	1.860	1.860	1.880	1.850	1.890	174,750	326,827	1.8703	1.825	1.825	1.844	1.815	1.854	178,143	1.8346	1.09%
2026-06-26	0	1.840	1.840	1.860	1.840	1.930	394,252	739,066	1.8746	1.805	1.805	1.825	1.805	1.893	401,907	1.8389	-0.54%
2026-06-25	0	1.850	1.850	1.870	1.850	1.880	273,352	509,860	1.8652	1.815	1.815	1.834	1.815	1.844	278,660	1.8297	-1.60%
2026-06-24	0	1.880	1.880	1.900	1.840	1.940	232,126	438,000	1.8869	1.844	1.844	1.864	1.805	1.903	236,633	1.8510	1.08%
2026-06-23	0	1.860	1.860	1.870	1.860	2.010	192,240	369,530	1.9222	1.825	1.825	1.834	1.825	1.972	195,973	1.8856	-5.10%
2026-06-22	0	1.960	1.960	1.970	1.920	2.000	379,814	741,606	1.9526	1.923	1.923	1.932	1.883	1.962	387,189	1.9154	2.08%
2026-06-18	0	1.920	1.920	1.940	1.920	2.000	240,000	463,280	1.9303	1.883	1.883	1.903	1.883	1.962	244,660	1.8936	-1.54%
2026-06-17	0	1.950	1.950	1.970	1.930	2.030	663,000	1,306,650	1.9708	1.913	1.913	1.932	1.893	1.991	675,874	1.9333	-2.50%
2026-06-16	0	2.000	1.990	2.000	1.970	2.040	874,000	1,740,940	1.9919	1.962	1.952	1.962	1.932	2.001	890,971	1.9540	0.50%
2026-06-15	0	1.990	1.990	2.050	1.990	2.100	758,999	1,531,627	2.0180	1.952	1.952	2.011	1.952	2.060	773,737	1.9795	-2.45%
2026-06-12	0	2.040	2.040	2.060	2.030	2.130	249,735	515,595	2.0646	2.001	2.001	2.021	1.991	2.089	254,584	2.0252	0.99%
2026-06-11	0	2.020	2.020	2.030	2.010	2.070	477,445	973,865	2.0397	1.982	1.982	1.991	1.972	2.031	486,716	2.0009	-2.88%
2026-06-10	0	2.080	2.060	2.100	2.020	2.110	544,508	1,124,149	2.0645	2.040	2.021	2.060	1.982	2.070	555,081	2.0252	-0.95%
2026-06-09	0	2.100	2.100	2.120	2.100	2.190	479,000	1,028,990	2.1482	2.060	2.060	2.080	2.060	2.148	488,301	2.1073	-2.33%
2026-06-08	0	2.150	2.150	2.170	2.140	2.240	514,200	1,121,152	2.1804	2.109	2.109	2.129	2.099	2.197	524,184	2.1389	-4.02%
2026-06-05	0	2.240	2.240	2.260	2.220	2.270	142,449	320,187	2.2477	2.197	2.197	2.217	2.178	2.227	145,215	2.2049	0.00%
2026-06-04	0	2.240	2.240	2.250	2.230	2.300	438,400	992,865	2.2647	2.197	2.197	2.207	2.188	2.256	446,913	2.2216	-2.18%
2026-06-03	0	2.290	2.290	2.310	2.210	2.360	1,017,000	2,343,554	2.3044	2.246	2.246	2.266	2.168	2.315	1,036,748	2.2605	0.44%
2026-06-02	0	2.280	2.280	2.300	2.260	2.350	331,658	760,462	2.2929	2.237	2.237	2.256	2.217	2.305	338,098	2.2492	-0.87%
2026-06-01	0	2.300	2.280	2.300	2.220	2.330	491,000	1,124,402	2.2900	2.256	2.237	2.256	2.178	2.286	500,534	2.2464	4.55%
2026-05-29	0	2.200	2.200	2.220	2.190	2.310	571,000	1,279,810	2.2413	2.158	2.158	2.178	2.148	2.266	582,087	2.1987	-0.90%
2026-05-28	0	2.220	2.220	2.230	2.210	2.310	664,140	1,490,305	2.2440	2.178	2.178	2.188	2.168	2.266	677,036	2.2012	-4.31%
2026-05-27	0	2.320	2.320	2.340	2.320	2.390	491,140	1,151,980	2.3455	2.276	2.276	2.295	2.276	2.344	500,677	2.3008	-2.93%
2026-05-26	0	2.390	2.390	2.420	2.390	2.510	355,000	862,008	2.4282	2.344	2.344	2.374	2.344	2.462	361,893	2.3819	-4.78%
2026-05-22	0	2.510	2.460	2.510	2.460	2.620	432,794	1,090,324	2.5193	2.462	2.413	2.462	2.413	2.570	441,198	2.4713	0.40%
2026-05-21	0	2.500	2.500	2.550	2.390	2.600	28,300,500	67,193,045	2.3743	2.452	2.452	2.501	2.344	2.550	28,850,024	2.3290	5.93%
2026-05-20	0	2.360	2.360	2.370	2.360	2.490	1,118,501	2,702,562	2.4162	2.315	2.315	2.325	2.315	2.443	1,140,219	2.3702	-8.17%
2026-05-19	0	2.570	2.550	2.570	2.550	2.780	1,625,318	4,244,646	2.6116	2.521	2.501	2.521	2.501	2.727	1,656,878	2.5618	-7.22%
2026-05-18	0	2.770	2.770	2.780	2.630	2.810	5,691,800	15,798,351	2.7756	2.717	2.717	2.727	2.580	2.756	5,802,320	2.7228	1.84%
2026-05-15	0	2.720	2.680	2.720	2.510	2.730	4,822,000	12,884,920	2.6721	2.668	2.629	2.668	2.462	2.678	4,915,631	2.6212	11.93%
2026-05-14	0	2.430	2.430	2.470	2.430	2.580	672,502	1,680,849	2.4994	2.384	2.384	2.423	2.384	2.531	685,560	2.4518	-5.45%
2026-05-13	0	2.570	2.570	2.610	2.470	2.720	3,690,000	9,712,347	2.6321	2.521	2.521	2.560	2.423	2.668	3,761,650	2.5819	-2.28%
2026-05-12	0	2.630	2.620	2.630	2.320	2.670	5,978,800	15,456,308	2.5852	2.580	2.570	2.580	2.276	2.619	6,094,893	2.5359	5.20%
2026-05-11	0	2.500	2.500	2.520	2.400	2.520	2,264,200	5,590,338	2.4690	2.452	2.452	2.472	2.354	2.472	2,308,165	2.4220	5.04%
2026-05-08	0	2.380	2.380	2.400	2.220	2.420	1,801,000	4,213,880	2.3397	2.335	2.335	2.354	2.178	2.374	1,835,971	2.2952	6.73%
2026-05-07	0	2.230	2.230	2.260	2.230	2.460	3,004,328	6,903,183	2.2977	2.188	2.188	2.217	2.188	2.413	3,062,664	2.2540	-8.98%
2026-05-06	0	2.450	2.440	2.450	2.340	2.480	3,423,750	8,283,285	2.4194	2.403	2.394	2.403	2.295	2.433	3,490,231	2.3733	3.81%
2026-05-05	0	2.360	2.350	2.360	2.120	2.420	4,320,000	9,942,490	2.3015	2.315	2.305	2.315	2.080	2.374	4,403,883	2.2577	12.92%
2026-05-04	0	2.090	2.090	2.110	1.950	2.140	1,989,867	4,134,036	2.0775	2.050	2.050	2.070	1.913	2.099	2,028,505	2.0380	3.47%
2026-04-30	0	2.020	2.010	2.020	1.880	2.030	4,385,000	8,524,193	1.9439	1.982	1.972	1.982	1.844	1.991	4,470,146	1.9069	3.06%
2026-04-29	0	1.960	1.960	1.970	1.950	2.010	514,073	1,018,162	1.9806	1.923	1.923	1.932	1.913	1.972	524,055	1.9429	-2.00%
2026-04-28	0	2.000	2.000	2.020	1.820	2.030	5,058,751	9,790,029	1.9353	1.962	1.962	1.982	1.785	1.991	5,156,979	1.8984	-2.91%
2026-04-27	0	2.060	2.040	2.060	2.010	2.070	253,000	514,540	2.0338	2.021	2.001	2.021	1.972	2.031	257,913	1.9950	-0.48%
2026-04-24	0	2.070	2.040	2.070	2.020	2.110	792,937	1,624,022	2.0481	2.031	2.001	2.031	1.982	2.070	808,334	2.0091	0.98%
2026-04-23	0	2.050	2.050	2.080	2.050	2.100	300,000	621,540	2.0718	2.011	2.011	2.040	2.011	2.060	305,825	2.0323	-2.84%
2026-04-22	0	2.110	2.100	2.110	2.080	2.150	357,000	754,170	2.1125	2.070	2.060	2.070	2.040	2.109	363,932	2.0723	-0.94%
2026-04-21	0	2.130	2.130	2.150	2.080	2.170	551,000	1,186,630	2.1536	2.089	2.089	2.109	2.040	2.129	561,699	2.1126	-1.39%
2026-04-20	0	2.160	2.120	2.160	2.100	2.160	624,511	1,334,632	2.1371	2.119	2.080	2.119	2.060	2.119	636,637	2.0964	2.37%
2026-04-17	0	2.110	2.080	2.110	2.030	2.120	571,000	1,185,590	2.0763	2.070	2.040	2.070	1.991	2.080	582,087	2.0368	1.44%
2026-04-16	0	2.080	2.060	2.080	2.030	2.080	538,603	1,113,066	2.0666	2.040	2.021	2.040	1.991	2.040	549,061	2.0272	-1.42%
2026-04-15	0	2.110	2.060	2.110	1.970	2.150	2,770,752	5,782,505	2.0870	2.070	2.021	2.070	1.932	2.109	2,824,553	2.0472	7.65%
2026-04-14	0	1.960	1.960	1.990	1.960	2.070	982,000	1,956,142	1.9920	1.923	1.923	1.952	1.923	2.031	1,001,068	1.9541	-2.97%
2026-04-13	0	2.020	2.010	2.020	1.970	2.080	925,000	1,857,163	2.0077	1.982	1.972	1.982	1.932	2.040	942,961	1.9695	0.50%
2026-04-10	0	2.010	2.010	2.020	2.000	2.110	2,022,386	4,136,297	2.0453	1.972	1.972	1.982	1.962	2.070	2,061,656	2.0063	-3.37%
2026-04-09	0	2.080	2.080	2.090	2.070	2.150	1,118,386	2,351,754	2.1028	2.040	2.040	2.050	2.031	2.109	1,140,102	2.0628	-3.70%
2026-04-08	0	2.160	2.160	2.170	2.080	2.180	625,000	1,343,144	2.1490	2.119	2.119	2.129	2.040	2.138	637,136	2.1081	3.85%
2026-04-02	0	2.080	2.050	2.080	2.080	2.130	457,500	958,360	2.0948	2.040	2.011	2.040	2.040	2.089	466,383	2.0549	-1.89%
2026-04-01	0	2.120	2.110	2.130	2.100	2.150	593,400	1,255,708	2.1161	2.080	2.070	2.089	2.060	2.109	604,922	2.0758	0.00%
2026-03-31	0	2.120	2.120	2.130	2.070	2.140	1,384,000	2,936,140	2.1215	2.080	2.080	2.089	2.031	2.099	1,410,874	2.0811	3.41%
2026-03-30	0	2.050	2.050	2.070	2.050	2.100	839,000	1,743,465	2.0780	2.011	2.011	2.031	2.011	2.060	855,291	2.0384	-3.30%
2026-03-27	0	2.120	2.120	2.130	2.100	2.170	738,491	1,577,899	2.1367	2.080	2.080	2.089	2.060	2.129	752,831	2.0960	0.95%
2026-03-26	0	2.100	2.100	2.140	2.100	2.160	833,200	1,764,653	2.1179	2.060	2.060	2.099	2.060	2.119	849,379	2.0776	-2.78%
2026-03-25	0	2.160	2.140	2.160	2.110	2.400	2,428,451	5,300,641	2.1827	2.119	2.099	2.119	2.070	2.354	2,475,605	2.1411	-2.70%
2026-03-24	0	2.220	2.220	2.240	2.200	2.290	788,000	1,761,535	2.2355	2.178	2.178	2.197	2.158	2.246	803,301	2.1929	-3.06%
2026-03-23	0	2.290	2.280	2.290	2.190	2.300	3,270,400	7,354,468	2.2488	2.246	2.237	2.246	2.148	2.256	3,333,903	2.2060	-1.72%
2026-03-20	0	2.330	2.330	2.400	2.330	2.580	20,078,635	47,154,231	2.3485	2.286	2.286	2.354	2.286	2.531	20,468,511	2.3037	-9.34%
2026-03-19	0	2.570	2.570	2.580	2.540	2.620	1,052,000	2,702,989	2.5694	2.521	2.521	2.531	2.492	2.570	1,072,427	2.5204	-2.65%
2026-03-18	0	2.640	2.600	2.640	2.540	2.640	2,551,080	6,629,594	2.5987	2.590	2.550	2.590	2.492	2.590	2,600,616	2.5492	4.76%
2026-03-17	0	2.520	2.520	2.540	2.520	2.580	435,900	1,105,648	2.5365	2.472	2.472	2.492	2.472	2.531	444,364	2.4882	-1.56%
2026-03-16	0	2.560	2.540	2.560	2.500	2.560	739,000	1,882,510	2.5474	2.511	2.492	2.511	2.452	2.511	753,350	2.4989	1.59%
2026-03-13	0	2.520	2.490	2.520	2.470	2.580	1,825,028	4,612,459	2.5273	2.472	2.443	2.472	2.423	2.531	1,860,465	2.4792	-1.18%
2026-03-12	0	2.550	2.530	2.550	2.470	2.550	2,067,101	5,219,849	2.5252	2.501	2.482	2.501	2.423	2.501	2,107,239	2.4771	1.59%
2026-03-11	0	2.510	2.480	2.510	2.470	2.510	1,236,000	3,079,100	2.4912	2.462	2.433	2.462	2.423	2.462	1,260,000	2.4437	-0.40%
2026-03-10	0	2.520	2.480	2.520	2.470	2.540	1,513,000	3,781,130	2.4991	2.472	2.433	2.472	2.423	2.492	1,542,379	2.4515	0.40%
2026-03-09	0	2.510	2.470	2.510	2.370	2.540	3,947,000	9,745,470	2.4691	2.462	2.423	2.462	2.325	2.492	4,023,641	2.4221	1.21%
2026-03-06	0	2.480	2.480	2.490	2.480	2.510	2,896,500	7,217,335	2.4917	2.433	2.433	2.443	2.433	2.462	2,952,743	2.4443	-0.40%
2026-03-05	0	2.490	2.480	2.490	2.470	2.640	7,102,312	17,979,223	2.5315	2.443	2.433	2.443	2.423	2.590	7,240,221	2.4832	0.81%
2026-03-04	0	2.470	2.460	2.480	2.440	2.530	3,651,859	9,016,791	2.4691	2.423	2.413	2.433	2.394	2.482	3,722,769	2.4221	-1.98%
2026-03-03	0	2.520	2.520	2.530	2.450	2.570	5,567,122	13,864,015	2.4903	2.472	2.472	2.482	2.403	2.521	5,675,221	2.4429	-1.95%
2026-03-02	0	2.570	2.510	2.570	2.490	2.590	4,650,400	11,729,849	2.5223	2.521	2.462	2.521	2.443	2.541	4,740,699	2.4743	-3.38%
2026-02-27	0	2.660	2.660	2.670	2.470	2.660	4,572,000	11,696,900	2.5584	2.609	2.609	2.619	2.423	2.609	4,660,777	2.5096	7.69%
2026-02-26	0	2.470	2.470	2.480	2.470	2.530	3,419,000	8,554,715	2.5021	2.423	2.423	2.433	2.423	2.482	3,485,388	2.4545	-1.20%
2026-02-25	0	2.500	2.500	2.510	2.500	2.560	6,181,000	15,572,940	2.5195	2.452	2.452	2.462	2.452	2.511	6,301,019	2.4715	-1.19%
2026-02-24	0	2.530	2.530	2.540	2.440	2.650	10,055,800	25,423,162	2.5282	2.482	2.482	2.492	2.394	2.600	10,251,058	2.4801	-6.30%
2026-02-23	0	2.700	2.690	2.700	2.670	2.740	930,478	2,526,141	2.7149	2.649	2.639	2.649	2.619	2.688	948,546	2.6632	1.12%
2026-02-20	0	2.670	2.670	2.680	2.670	2.720	541,000	1,455,590	2.6906	2.619	2.619	2.629	2.619	2.668	551,505	2.6393	-2.20%
2026-02-16	0	2.730	2.700	2.730	2.620	2.740	734,000	1,972,030	2.6867	2.678	2.649	2.678	2.570	2.688	748,252	2.6355	1.49%
2026-02-13	0	2.690	2.680	2.690	2.630	2.760	6,443,000	17,386,910	2.6986	2.639	2.629	2.639	2.580	2.707	6,568,107	2.6472	0.75%
2026-02-12	0	2.670	2.660	2.670	2.560	2.720	10,722,751	28,359,130	2.6448	2.619	2.609	2.619	2.511	2.668	10,930,960	2.5944	2.69%
2026-02-11	0	2.600	2.590	2.600	2.580	2.620	3,522,608	9,134,322	2.5931	2.550	2.541	2.550	2.531	2.570	3,591,008	2.5437	0.00%
2026-02-10	0	2.600	2.590	2.600	2.580	2.640	5,116,000	13,347,360	2.6089	2.550	2.541	2.550	2.531	2.590	5,215,340	2.5593	1.17%
2026-02-09	0	2.570	2.570	2.580	2.570	2.640	6,710,513	17,456,968	2.6014	2.521	2.521	2.531	2.521	2.590	6,840,814	2.5519	-0.39%
2026-02-06	0	2.580	2.570	2.580	2.560	2.670	14,074,970	36,673,905	2.6056	2.531	2.521	2.531	2.511	2.619	14,348,270	2.5560	-4.09%
2026-02-05	0	2.690	2.690	2.700	2.580	2.720	8,856,000	23,575,870	2.6621	2.639	2.639	2.649	2.531	2.668	9,027,961	2.6114	1.13%
2026-02-04	0	2.660	2.650	2.660	2.620	2.840	21,436,943	57,605,805	2.6872	2.609	2.600	2.609	2.570	2.786	21,853,194	2.6360	-5.00%
2026-02-03	0	2.800	2.800	2.810	2.720	2.950	38,284,829	106,317,572	2.7770	2.747	2.747	2.756	2.668	2.894	39,028,224	2.7241	-3.45%
2026-02-02	0	2.900	2.900	2.910	2.720	3.950	167,237,972	540,843,187	3.2340	2.845	2.845	2.855	2.668	3.875	170,485,311	3.1724	9.02%
2026-01-30	0	2.660	2.650	2.660	2.640	2.720	1,814,661	4,834,684	2.6642	2.609	2.600	2.609	2.590	2.668	1,849,897	2.6135	-2.21%
2026-01-29	0	2.720	2.710	2.720	2.680	2.760	1,942,568	5,283,775	2.7200	2.668	2.658	2.668	2.629	2.707	1,980,288	2.6682	0.00%
2026-01-28	0	2.720	2.710	2.720	2.710	2.790	1,147,035	3,135,496	2.7336	2.668	2.658	2.668	2.658	2.737	1,169,308	2.6815	-0.37%
2026-01-27	0	2.730	2.730	2.740	2.700	2.860	1,348,000	3,679,865	2.7299	2.678	2.678	2.688	2.649	2.806	1,374,175	2.6779	-1.80%
2026-01-26	0	2.780	2.770	2.780	2.780	2.890	1,323,883	3,733,854	2.8204	2.727	2.717	2.727	2.727	2.835	1,349,589	2.7667	-2.80%
2026-01-23	0	2.860	2.860	2.870	2.790	2.860	1,786,246	5,066,734	2.8365	2.806	2.806	2.815	2.737	2.806	1,820,930	2.7825	2.51%
2026-01-22	0	2.790	2.790	2.800	2.750	2.820	1,150,104	3,215,060	2.7955	2.737	2.737	2.747	2.698	2.766	1,172,436	2.7422	1.45%
2026-01-21	0	2.750	2.750	2.760	2.720	2.770	798,000	2,184,290	2.7372	2.698	2.698	2.707	2.668	2.717	813,495	2.6851	0.36%
2026-01-20	0	2.740	2.740	2.760	2.730	2.780	1,316,902	3,631,497	2.7576	2.688	2.688	2.707	2.678	2.727	1,342,473	2.7051	-1.44%
2026-01-19	0	2.780	2.770	2.780	2.750	2.780	1,244,000	3,438,580	2.7641	2.727	2.717	2.727	2.698	2.727	1,268,155	2.7115	0.36%
2026-01-16	0	2.770	2.750	2.770	2.740	2.790	2,922,000	8,056,600	2.7572	2.717	2.698	2.717	2.688	2.737	2,978,738	2.7047	-0.72%
2026-01-15	0	2.790	2.780	2.790	2.750	2.840	1,819,821	5,069,123	2.7855	2.737	2.727	2.737	2.698	2.786	1,855,157	2.7324	-1.76%
2026-01-14	0	2.840	2.840	2.860	2.760	2.910	5,175,485	14,715,379	2.8433	2.786	2.786	2.806	2.707	2.855	5,275,980	2.7891	2.53%
2026-01-13	0	2.770	2.770	2.780	2.740	2.810	3,873,250	10,738,075	2.7724	2.717	2.717	2.727	2.688	2.756	3,948,459	2.7196	1.09%
2026-01-12	0	2.740	2.730	2.740	2.650	2.750	5,508,705	14,948,083	2.7135	2.688	2.678	2.688	2.600	2.698	5,615,670	2.6619	4.18%
2026-01-09	0	2.630	2.630	2.640	2.610	2.690	2,175,560	5,747,261	2.6417	2.580	2.580	2.590	2.560	2.639	2,217,804	2.5914	-0.75%
2026-01-08	0	2.650	2.650	2.660	2.650	2.710	2,503,543	6,701,233	2.6767	2.600	2.600	2.609	2.600	2.658	2,552,155	2.6257	-2.21%
2026-01-07	0	2.710	2.700	2.710	2.650	2.720	4,005,000	10,763,130	2.6874	2.658	2.649	2.658	2.600	2.668	4,082,767	2.6362	-0.73%
2026-01-06	0	2.730	2.720	2.730	2.660	2.770	2,931,145	7,981,755	2.7231	2.678	2.668	2.678	2.609	2.717	2,988,060	2.6712	2.63%
2026-01-05	0	2.660	2.650	2.660	2.630	2.700	2,890,613	7,704,409	2.6653	2.609	2.600	2.609	2.580	2.649	2,946,741	2.6146	0.00%
2026-01-02	0	2.660	2.650	2.660	2.630	2.670	348,252	923,115	2.6507	2.609	2.600	2.609	2.580	2.619	355,014	2.6002	0.38%
2025-12-31	0	2.650	2.640	2.650	2.600	2.650	906,642	2,381,406	2.6266	2.600	2.590	2.600	2.550	2.600	924,247	2.5766	0.00%
2025-12-30	0	2.650	2.630	2.650	2.600	2.670	2,747,500	7,256,875	2.6413	2.600	2.580	2.600	2.550	2.619	2,800,850	2.5910	1.15%
2025-12-29	0	2.620	2.620	2.630	2.570	2.630	3,139,000	8,184,080	2.6072	2.570	2.570	2.580	2.521	2.580	3,199,951	2.5576	1.55%
2025-12-24	0	2.580	2.570	2.580	2.570	2.600	557,557	1,442,716	2.5876	2.531	2.521	2.531	2.521	2.550	568,383	2.5383	-0.77%
2025-12-23	0	2.600	2.580	2.600	2.580	2.660	946,008	2,464,035	2.6047	2.550	2.531	2.550	2.531	2.609	964,377	2.5551	-1.14%
2025-12-22	0	2.630	2.610	2.630	2.630	2.670	1,450,663	3,858,174	2.6596	2.580	2.560	2.580	2.580	2.619	1,478,831	2.6089	-0.38%
2025-12-19	0	2.640	2.640	2.650	2.590	2.670	2,647,000	6,991,780	2.6414	2.590	2.590	2.600	2.541	2.619	2,698,398	2.5911	1.15%
2025-12-18	0	2.610	2.600	2.610	2.550	2.610	1,763,000	4,549,503	2.5805	2.560	2.550	2.560	2.501	2.560	1,797,233	2.5314	1.56%
2025-12-17	0	2.570	2.560	2.570	2.560	2.600	1,028,645	2,646,713	2.5730	2.521	2.511	2.521	2.511	2.550	1,048,619	2.5240	0.00%
2025-12-16	0	2.570	2.560	2.570	2.570	2.660	2,065,777	5,364,116	2.5967	2.521	2.511	2.521	2.521	2.609	2,105,889	2.5472	-3.75%
2025-12-15	0	2.670	2.670	2.680	2.650	2.690	1,044,000	2,788,341	2.6708	2.619	2.619	2.629	2.600	2.639	1,064,272	2.6200	-0.74%
2025-12-12	0	2.690	2.680	2.690	2.660	2.700	965,200	2,590,284	2.6837	2.639	2.629	2.639	2.609	2.649	983,942	2.6326	1.13%
2025-12-11	0	2.660	2.650	2.660	2.620	2.690	2,056,000	5,445,210	2.6484	2.609	2.600	2.609	2.570	2.639	2,095,922	2.5980	0.38%
2025-12-10	0	2.650	2.650	2.660	2.610	2.730	3,072,892	8,145,517	2.6508	2.600	2.600	2.609	2.560	2.678	3,132,560	2.6003	-0.75%
2025-12-09	0	2.670	2.670	2.680	2.660	2.690	2,029,000	5,425,285	2.6739	2.619	2.619	2.629	2.609	2.639	2,068,398	2.6229	-0.74%
2025-12-08	0	2.690	2.680	2.690	2.680	2.730	1,321,805	3,569,037	2.7001	2.639	2.629	2.639	2.629	2.678	1,347,471	2.6487	-0.37%
2025-12-05	0	2.700	2.700	2.710	2.680	2.730	2,435,161	6,585,348	2.7043	2.649	2.649	2.658	2.629	2.678	2,482,446	2.6528	-1.10%
2025-12-04	0	2.730	2.720	2.730	2.690	2.730	825,200	2,241,326	2.7161	2.678	2.668	2.678	2.639	2.678	841,223	2.6644	1.11%
2025-12-03	0	2.700	2.690	2.700	2.690	2.780	2,173,122	5,909,211	2.7192	2.649	2.639	2.649	2.639	2.727	2,215,319	2.6674	-3.23%
2025-12-02	0	2.790	2.770	2.790	2.770	2.820	1,256,000	3,503,010	2.7890	2.737	2.717	2.737	2.717	2.766	1,280,388	2.7359	-0.71%
2025-12-01	0	2.810	2.810	2.820	2.790	2.840	976,000	2,753,690	2.8214	2.756	2.756	2.766	2.737	2.786	994,951	2.7677	-0.35%
2025-11-28	0	2.820	2.810	2.820	2.780	2.820	911,836	2,556,154	2.8033	2.766	2.756	2.766	2.727	2.766	929,542	2.7499	1.08%
2025-11-27	0	2.790	2.790	2.800	2.790	2.850	1,352,000	3,795,810	2.8076	2.737	2.737	2.747	2.737	2.796	1,378,252	2.7541	-1.41%
2025-11-26	0	2.830	2.830	2.840	2.780	2.850	5,855,672	16,577,415	2.8310	2.776	2.776	2.786	2.727	2.796	5,969,374	2.7771	0.71%
2025-11-25	0	2.810	2.810	2.820	2.800	2.840	1,517,200	4,279,066	2.8204	2.756	2.756	2.766	2.747	2.786	1,546,660	2.7666	0.72%
2025-11-24	0	2.790	2.790	2.800	2.720	2.820	1,775,000	4,920,000	2.7718	2.737	2.737	2.747	2.668	2.766	1,809,466	2.7190	2.20%
2025-11-21	0	2.730	2.720	2.730	2.710	2.810	4,129,253	11,349,375	2.7485	2.678	2.668	2.678	2.658	2.756	4,209,433	2.6962	-3.87%
2025-11-20	0	2.840	2.820	2.840	2.800	2.900	4,543,225	12,876,773	2.8343	2.786	2.766	2.786	2.747	2.845	4,631,443	2.7803	-0.70%
2025-11-19	0	2.860	2.860	2.870	2.860	2.940	3,147,000	9,063,690	2.8801	2.806	2.806	2.815	2.806	2.884	3,208,107	2.8252	-2.05%
2025-11-18	0	2.920	2.910	2.920	2.900	3.000	4,286,318	12,604,470	2.9406	2.864	2.855	2.864	2.845	2.943	4,369,547	2.8846	-1.68%
2025-11-17	0	2.970	2.960	2.970	2.910	2.980	2,863,543	8,430,867	2.9442	2.913	2.904	2.913	2.855	2.923	2,919,146	2.8881	1.37%
2025-11-14	0	2.930	2.930	2.940	2.930	3.000	2,966,000	8,760,630	2.9537	2.874	2.874	2.884	2.874	2.943	3,023,592	2.8974	-3.30%
2025-11-13	0	3.030	3.030	3.040	2.970	3.030	2,035,000	6,119,580	3.0072	2.972	2.972	2.982	2.913	2.972	2,074,515	2.9499	-0.33%
2025-11-12	0	3.040	3.030	3.040	2.980	3.080	3,417,997	10,411,255	3.0460	2.982	2.972	2.982	2.923	3.021	3,484,366	2.9880	1.33%
2025-11-11	0	3.000	2.990	3.000	2.950	3.020	1,914,000	5,731,745	2.9946	2.943	2.933	2.943	2.894	2.962	1,951,165	2.9376	1.01%
2025-11-10	0	2.970	2.960	2.970	2.910	2.990	4,345,656	12,828,779	2.9521	2.913	2.904	2.913	2.855	2.933	4,430,038	2.8959	1.02%
2025-11-07	0	2.940	2.940	2.950	2.910	3.010	4,912,000	14,580,730	2.9684	2.884	2.884	2.894	2.855	2.953	5,007,379	2.9118	-1.34%
2025-11-06	0	2.980	2.970	2.980	2.900	3.010	4,459,000	13,126,120	2.9437	2.923	2.913	2.923	2.845	2.953	4,545,583	2.8877	0.34%
2025-11-05	0	2.970	2.960	2.970	2.940	2.990	3,051,650	9,030,852	2.9593	2.913	2.904	2.913	2.884	2.933	3,110,905	2.9030	-1.33%
2025-11-04	0	3.010	3.000	3.010	2.980	3.080	3,015,399	9,081,432	3.0117	2.953	2.943	2.953	2.923	3.021	3,073,950	2.9543	-0.66%
2025-11-03	0	3.030	3.020	3.030	2.980	3.060	3,538,306	10,696,306	3.0230	2.972	2.962	2.972	2.923	3.002	3,607,011	2.9654	1.00%
2025-10-31	0	3.000	3.000	3.010	2.990	3.160	6,492,700	19,934,423	3.0703	2.943	2.943	2.953	2.933	3.100	6,618,772	3.0118	-2.91%
2025-10-30	0	3.090	3.080	3.090	2.980	3.210	20,106,246	62,268,171	3.0970	3.031	3.021	3.031	2.923	3.149	20,496,659	3.0380	5.46%
2025-10-28	0	2.930	2.920	2.940	2.890	2.960	1,918,318	5,623,984	2.9317	2.874	2.864	2.884	2.835	2.904	1,955,567	2.8759	0.34%
2025-10-27	0	2.920	2.920	2.940	2.880	2.950	2,549,694	7,451,438	2.9225	2.864	2.864	2.884	2.825	2.894	2,599,203	2.8668	1.74%
2025-10-24	0	2.870	2.870	2.880	2.860	2.950	4,984,000	14,415,400	2.8923	2.815	2.815	2.825	2.806	2.894	5,080,777	2.8372	0.00%
2025-10-23	0	2.870	2.870	2.880	2.810	2.890	4,249,500	12,020,365	2.8287	2.815	2.815	2.825	2.756	2.835	4,332,015	2.7748	1.06%
2025-10-22	0	2.840	2.830	2.840	2.810	2.870	2,338,000	6,647,815	2.8434	2.786	2.776	2.786	2.756	2.815	2,383,398	2.7892	-0.35%
2025-10-21	0	2.850	2.850	2.860	2.850	2.900	1,890,000	5,431,923	2.8740	2.796	2.796	2.806	2.796	2.845	1,926,699	2.8193	0.35%
2025-10-20	0	2.840	2.840	2.850	2.840	2.900	1,511,158	4,322,052	2.8601	2.786	2.786	2.796	2.786	2.845	1,540,501	2.8056	0.35%
2025-10-17	0	2.830	2.830	2.840	2.810	2.950	9,046,158	25,906,613	2.8638	2.776	2.776	2.786	2.756	2.894	9,221,812	2.8093	-4.07%
2025-10-16	0	2.950	2.940	2.950	2.940	3.020	4,563,000	13,519,400	2.9628	2.894	2.884	2.894	2.884	2.962	4,651,602	2.9064	-1.01%
2025-10-15	0	2.980	2.970	2.980	2.950	3.000	2,742,000	8,155,265	2.9742	2.923	2.913	2.923	2.894	2.943	2,795,243	2.9176	1.02%
2025-10-14	0	2.950	2.950	2.960	2.950	3.130	14,757,719	44,183,976	2.9940	2.894	2.894	2.904	2.894	3.070	15,044,277	2.9369	-5.45%
2025-10-13	0	3.120	3.120	3.130	3.020	3.170	7,882,460	24,383,449	3.0934	3.061	3.061	3.070	2.962	3.110	8,035,517	3.0345	-1.89%
2025-10-10	0	3.180	3.180	3.190	3.030	3.260	14,781,463	46,603,644	3.1528	3.119	3.119	3.129	2.972	3.198	15,068,482	3.0928	3.25%
2025-10-09	0	3.080	3.080	3.090	3.040	3.150	5,179,175	16,026,356	3.0944	3.021	3.021	3.031	2.982	3.090	5,279,742	3.0354	1.65%
2025-10-08	0	3.030	3.030	3.040	2.990	3.080	2,137,962	6,465,179	3.0240	2.972	2.972	2.982	2.933	3.021	2,179,476	2.9664	-2.88%
2025-10-06	0	3.120	3.110	3.120	3.100	3.200	1,824,864	5,697,735	3.1223	3.061	3.051	3.061	3.041	3.139	1,860,298	3.0628	-2.50%
2025-10-03	0	3.200	3.190	3.200	3.170	3.240	1,647,047	5,266,557	3.1976	3.139	3.129	3.139	3.110	3.178	1,679,028	3.1367	-0.93%
2025-10-02	0	3.230	3.230	3.250	3.180	3.270	1,636,578	5,278,048	3.2251	3.168	3.168	3.188	3.119	3.208	1,668,356	3.1636	0.00%
2025-09-30	0	3.230	3.220	3.230	3.130	3.230	4,268,745	13,583,898	3.1822	3.168	3.159	3.168	3.070	3.168	4,351,633	3.1216	3.53%
2025-09-29	0	3.120	3.120	3.130	3.040	3.130	3,426,610	10,584,269	3.0888	3.061	3.061	3.070	2.982	3.070	3,493,146	3.0300	1.63%
2025-09-26	0	3.070	3.070	3.080	3.070	3.160	5,048,165	15,672,348	3.1046	3.012	3.012	3.021	3.012	3.100	5,146,188	3.0454	-2.54%
2025-09-25	0	3.150	3.140	3.150	3.110	3.210	6,145,798	19,414,852	3.1590	3.090	3.080	3.090	3.051	3.149	6,265,134	3.0989	-0.94%
2025-09-24	0	3.180	3.170	3.180	3.110	3.250	6,595,000	20,830,900	3.1586	3.119	3.110	3.119	3.051	3.188	6,723,058	3.0984	-1.24%
2025-09-23	0	3.220	3.210	3.220	3.180	3.390	9,688,000	31,349,605	3.2359	3.159	3.149	3.159	3.119	3.325	9,876,117	3.1743	-2.42%
2025-09-22	0	3.300	3.290	3.300	3.260	3.400	5,984,000	19,752,300	3.3009	3.237	3.227	3.237	3.198	3.335	6,100,194	3.2380	-1.79%
2025-09-19	0	3.360	3.360	3.400	3.300	3.440	16,914,542	57,054,438	3.3731	3.296	3.296	3.335	3.237	3.374	17,242,980	3.3089	-0.59%
2025-09-18	0	3.380	3.380	3.390	3.250	3.420	26,294,895	88,138,247	3.3519	3.316	3.316	3.325	3.188	3.355	26,805,475	3.2881	1.81%
2025-09-17	0	3.320	3.310	3.320	3.170	3.320	9,133,000	29,890,370	3.2728	3.257	3.247	3.257	3.110	3.257	9,310,340	3.2104	3.43%
2025-09-16	0	3.210	3.200	3.210	3.190	3.310	5,953,000	19,168,010	3.2199	3.149	3.139	3.149	3.129	3.247	6,068,592	3.1586	-1.53%
2025-09-15	0	3.260	3.260	3.290	3.220	3.310	8,099,000	26,377,230	3.2569	3.198	3.198	3.227	3.159	3.247	8,256,262	3.1948	-0.91%
2025-09-12	0	3.290	3.290	3.300	3.220	3.380	24,706,742	81,613,744	3.3033	3.227	3.227	3.237	3.159	3.316	25,186,485	3.2404	1.54%
2025-09-11	0	3.240	3.230	3.240	3.210	3.430	62,457,250	206,555,367	3.3071	3.178	3.168	3.178	3.149	3.365	63,670,012	3.2442	6.58%
2025-09-10	0	3.040	3.040	3.050	3.030	3.110	2,981,000	9,130,185	3.0628	2.982	2.982	2.992	2.972	3.051	3,038,883	3.0045	0.00%
2025-09-09	0	3.040	3.030	3.050	3.010	3.100	2,777,754	8,492,744	3.0574	2.982	2.972	2.992	2.953	3.041	2,831,691	2.9992	-1.62%
2025-09-08	0	3.090	3.090	3.100	2.980	3.110	3,998,500	12,243,950	3.0621	3.031	3.031	3.041	2.923	3.051	4,076,141	3.0038	2.32%
2025-09-05	0	3.020	3.020	3.030	2.950	3.030	4,241,000	12,707,750	2.9964	2.962	2.962	2.972	2.894	2.972	4,323,350	2.9393	2.03%
2025-09-04	0	2.960	2.950	2.960	2.940	3.050	8,309,500	24,703,095	2.9729	2.904	2.894	2.904	2.884	2.992	8,470,850	2.9162	-1.99%
2025-09-03	0	3.020	3.020	3.030	3.000	3.100	6,745,309	20,521,528	3.0423	2.962	2.962	2.972	2.943	3.041	6,876,286	2.9844	-2.27%
2025-09-02	0	3.090	3.080	3.090	3.060	3.260	5,920,000	18,464,485	3.1190	3.031	3.021	3.031	3.002	3.198	6,034,951	3.0596	-4.04%
2025-09-01	0	3.220	3.220	3.230	3.170	3.360	7,589,400	24,658,282	3.2490	3.159	3.159	3.168	3.110	3.296	7,736,767	3.1872	-0.31%
2025-08-29	0	3.230	3.230	3.240	3.190	3.360	9,016,300	29,179,213	3.2363	3.168	3.168	3.178	3.129	3.296	9,191,374	3.1746	-2.42%
2025-08-28	0	3.310	3.310	3.320	3.150	3.370	14,520,900	47,689,822	3.2842	3.247	3.247	3.257	3.090	3.306	14,802,859	3.2217	3.44%
2025-08-27	0	3.200	3.200	3.220	3.170	3.270	7,717,639	24,854,833	3.2205	3.139	3.139	3.159	3.110	3.208	7,867,496	3.1592	0.63%
2025-08-26	0	3.180	3.180	3.200	3.170	3.270	6,741,200	21,625,706	3.2080	3.119	3.119	3.139	3.110	3.208	6,872,097	3.1469	-0.93%
2025-08-25	0	3.210	3.200	3.210	3.130	3.290	12,668,000	40,586,660	3.2039	3.149	3.139	3.149	3.070	3.227	12,913,981	3.1428	3.55%
2025-08-22	0	3.100	3.100	3.110	3.040	3.110	2,502,132	7,702,478	3.0784	3.041	3.041	3.051	2.982	3.051	2,550,717	3.0197	1.64%
2025-08-21	0	3.050	3.050	3.060	3.040	3.110	1,991,000	6,114,207	3.0709	2.992	2.992	3.002	2.982	3.051	2,029,660	3.0124	-1.29%
2025-08-20	0	3.090	3.090	3.100	3.030	3.150	5,329,500	16,377,727	3.0730	3.031	3.031	3.041	2.972	3.090	5,432,985	3.0145	-1.90%
2025-08-19	0	3.150	3.140	3.150	3.130	3.210	5,538,000	17,592,260	3.1766	3.090	3.080	3.090	3.070	3.149	5,645,534	3.1161	0.00%
2025-08-18	0	3.150	3.150	3.160	3.100	3.180	7,308,200	23,031,032	3.1514	3.090	3.090	3.100	3.041	3.119	7,450,107	3.0914	2.27%
2025-08-15	0	3.080	3.080	3.090	2.990	3.100	3,967,000	12,144,620	3.0614	3.021	3.021	3.031	2.933	3.041	4,044,029	3.0031	0.98%
2025-08-14	0	3.050	3.040	3.050	3.020	3.080	1,168,400	3,572,822	3.0579	2.992	2.982	2.992	2.962	3.021	1,191,087	2.9996	0.33%
2025-08-13	0	3.040	3.040	3.050	3.020	3.060	1,231,733	3,753,972	3.0477	2.982	2.982	2.992	2.962	3.002	1,255,650	2.9897	1.00%
2025-08-12	0	3.010	3.010	3.020	3.010	3.050	1,417,000	4,282,720	3.0224	2.953	2.953	2.962	2.953	2.992	1,444,515	2.9648	-0.66%
2025-08-11	0	3.030	3.030	3.040	2.980	3.060	3,563,175	10,731,988	3.0119	2.972	2.972	2.982	2.923	3.002	3,632,363	2.9545	-0.33%
2025-08-08	0	3.040	3.040	3.060	3.040	3.100	1,726,000	5,283,210	3.0610	2.982	2.982	3.002	2.982	3.041	1,759,515	3.0027	-2.25%
2025-08-07	0	3.110	3.110	3.140	3.070	3.150	3,453,573	10,774,366	3.1198	3.051	3.051	3.080	3.012	3.090	3,520,633	3.0603	0.97%
2025-08-06	0	3.080	3.080	3.100	3.040	3.110	1,632,298	5,028,690	3.0807	3.021	3.021	3.041	2.982	3.051	1,663,993	3.0221	0.65%
2025-08-05	0	3.060	3.060	3.080	3.020	3.080	1,579,000	4,814,230	3.0489	3.002	3.002	3.021	2.962	3.021	1,609,660	2.9908	2.00%
2025-08-04	0	3.000	3.000	3.010	2.990	3.040	1,323,200	3,982,090	3.0094	2.943	2.943	2.953	2.933	2.982	1,348,893	2.9521	-0.66%
2025-08-01	0	3.020	3.020	3.030	3.000	3.090	3,054,000	9,272,141	3.0361	2.962	2.962	2.972	2.943	3.031	3,113,301	2.9782	-0.98%
2025-07-31	0	3.050	3.050	3.060	3.000	3.080	2,363,000	7,203,470	3.0484	2.992	2.992	3.002	2.943	3.021	2,408,883	2.9904	0.66%
2025-07-30	0	3.030	3.030	3.050	3.020	3.060	2,119,000	6,442,400	3.0403	2.972	2.972	2.992	2.962	3.002	2,160,146	2.9824	-0.66%
2025-07-29	0	3.050	3.050	3.070	3.000	3.070	866,200	2,625,982	3.0316	2.992	2.992	3.012	2.943	3.012	883,019	2.9739	-0.33%
2025-07-28	0	3.060	3.060	3.070	3.030	3.190	3,953,400	12,290,960	3.1090	3.002	3.002	3.012	2.972	3.129	4,030,165	3.0497	-1.29%
2025-07-25	0	3.100	3.090	3.100	3.060	3.120	1,658,000	5,118,240	3.0870	3.041	3.031	3.041	3.002	3.061	1,690,194	3.0282	-0.64%
2025-07-24	0	3.120	3.110	3.120	3.080	3.140	1,465,000	4,547,390	3.1040	3.061	3.051	3.061	3.021	3.080	1,493,447	3.0449	1.63%
2025-07-23	0	3.070	3.070	3.080	3.060	3.150	1,394,000	4,314,450	3.0950	3.012	3.012	3.021	3.002	3.090	1,421,068	3.0361	0.00%
2025-07-22	0	3.070	3.070	3.080	3.060	3.160	1,910,000	5,907,900	3.0931	3.012	3.012	3.021	3.002	3.100	1,947,087	3.0342	-0.97%
2025-07-21	0	3.100	3.090	3.100	3.080	3.170	2,306,800	7,163,792	3.1055	3.041	3.031	3.041	3.021	3.110	2,351,592	3.0464	-1.90%
2025-07-18	0	3.160	3.160	3.190	3.140	3.220	2,144,200	6,804,063	3.1732	3.100	3.100	3.129	3.080	3.159	2,185,835	3.1128	-0.94%
2025-07-17	0	3.190	3.180	3.190	3.130	3.220	5,226,000	16,628,249	3.1818	3.129	3.119	3.129	3.070	3.159	5,327,476	3.1212	2.90%
2025-07-16	0	3.100	3.100	3.120	3.100	3.250	3,297,800	10,459,420	3.1716	3.041	3.041	3.061	3.041	3.188	3,361,835	3.1112	-1.59%
2025-07-15	0	3.150	3.140	3.150	3.040	3.150	2,443,800	7,578,831	3.1012	3.090	3.080	3.090	2.982	3.090	2,491,252	3.0422	0.96%
2025-07-14	0	3.120	3.120	3.140	3.060	3.160	2,163,000	6,709,007	3.1017	3.061	3.061	3.080	3.002	3.100	2,205,000	3.0426	0.97%
2025-07-11	0	3.090	3.080	3.090	3.050	3.150	2,184,250	6,777,550	3.1029	3.031	3.021	3.031	2.992	3.090	2,226,663	3.0438	-0.32%
2025-07-10	0	3.100	3.100	3.120	3.000	3.130	2,789,000	8,594,939	3.0817	3.041	3.041	3.061	2.943	3.070	2,843,155	3.0230	3.33%
2025-07-09	0	3.000	3.000	3.010	2.980	3.030	703,000	2,115,845	3.0097	2.943	2.943	2.953	2.923	2.972	716,650	2.9524	-0.33%
2025-07-08	0	3.010	3.010	3.020	2.980	3.030	1,079,479	3,244,446	3.0056	2.953	2.953	2.962	2.923	2.972	1,100,440	2.9483	-0.33%
2025-07-07	0	3.020	3.000	3.020	2.980	3.030	888,000	2,670,674	3.0075	2.962	2.943	2.962	2.923	2.972	905,243	2.9502	0.67%
2025-07-04	0	3.000	3.000	3.010	2.980	3.070	926,000	2,786,680	3.0094	2.943	2.943	2.953	2.923	3.012	943,981	2.9521	0.00%
2025-07-03	0	3.000	3.000	3.020	2.970	3.090	3,143,000	9,455,290	3.0084	2.943	2.943	2.962	2.913	3.031	3,204,029	2.9511	-1.64%
2025-07-02	0	3.110	3.100	3.110	3.070	3.200	3,432,000	10,623,650	3.0955	2.992	2.982	2.992	2.953	3.078	3,567,466	2.9779	-1.58%
2025-06-30	0	3.160	3.150	3.160	3.130	3.190	2,200,478	6,947,506	3.1573	3.040	3.030	3.040	3.011	3.069	2,287,334	3.0374	0.00%
2025-06-27	0	3.160	3.150	3.160	3.150	3.240	1,970,000	6,290,337	3.1931	3.040	3.030	3.040	3.030	3.117	2,047,759	3.0718	-0.63%
2025-06-26	0	3.180	3.180	3.190	3.160	3.220	2,306,000	7,366,698	3.1946	3.059	3.059	3.069	3.040	3.098	2,397,021	3.0733	0.32%
2025-06-25	0	3.170	3.170	3.200	3.140	3.210	2,571,000	8,159,785	3.1738	3.050	3.050	3.078	3.021	3.088	2,672,481	3.0533	-0.31%
2025-06-24	0	3.180	3.170	3.180	3.150	3.220	3,065,000	9,784,286	3.1923	3.059	3.050	3.059	3.030	3.098	3,185,980	3.0710	1.27%
2025-06-23	0	3.140	3.140	3.160	3.100	3.200	2,486,000	7,826,463	3.1482	3.021	3.021	3.040	2.982	3.078	2,584,126	3.0287	0.64%
2025-06-20	0	3.120	3.110	3.120	3.120	3.280	32,444,000	101,435,324	3.1265	3.002	2.992	3.002	3.002	3.155	33,724,616	3.0078	-4.00%
2025-06-19	0	3.250	3.240	3.260	3.240	3.440	3,048,000	10,055,325	3.2990	3.127	3.117	3.136	3.117	3.309	3,168,309	3.1737	-4.69%
2025-06-18	0	3.410	3.390	3.410	3.350	3.480	2,385,000	8,089,305	3.3917	3.281	3.261	3.281	3.223	3.348	2,479,140	3.2629	0.89%
2025-06-17	0	3.380	3.380	3.400	3.320	3.530	13,410,750	46,243,623	3.4483	3.252	3.252	3.271	3.194	3.396	13,940,094	3.3173	1.50%
2025-06-16	0	3.330	3.320	3.330	3.260	3.400	8,179,400	27,532,128	3.3660	3.204	3.194	3.204	3.136	3.271	8,502,254	3.2382	1.83%
2025-06-13	0	3.270	3.260	3.270	3.180	3.340	8,530,000	27,689,437	3.2461	3.146	3.136	3.146	3.059	3.213	8,866,693	3.1229	-1.80%
2025-06-12	0	3.330	3.330	3.340	3.320	3.390	3,993,000	13,382,410	3.3515	3.204	3.204	3.213	3.194	3.261	4,150,610	3.2242	0.30%
2025-06-11	0	3.320	3.320	3.330	3.300	3.420	6,509,000	21,875,835	3.3609	3.194	3.194	3.204	3.175	3.290	6,765,921	3.2332	0.00%
2025-06-10	0	3.320	3.320	3.340	3.240	3.370	8,790,939	29,107,588	3.3111	3.194	3.194	3.213	3.117	3.242	9,137,931	3.1854	0.91%
2025-06-09	0	3.290	3.280	3.290	3.150	3.320	13,119,879	42,509,081	3.2401	3.165	3.155	3.165	3.030	3.194	13,637,741	3.1170	2.81%
2025-06-06	0	3.200	3.200	3.210	3.180	3.310	9,576,356	31,076,746	3.2452	3.078	3.078	3.088	3.059	3.184	9,954,350	3.1219	0.95%
2025-06-05	0	3.170	3.160	3.170	3.080	3.180	5,578,750	17,412,572	3.1212	3.050	3.040	3.050	2.963	3.059	5,798,952	3.0027	0.63%
2025-06-04	0	3.150	3.150	3.170	3.140	3.230	6,230,000	19,774,251	3.1740	3.030	3.030	3.050	3.021	3.107	6,475,908	3.0535	-0.32%
2025-06-03	0	3.160	3.160	3.170	3.130	3.280	6,725,600	21,470,174	3.1923	3.040	3.040	3.050	3.011	3.155	6,991,070	3.0711	0.00%
2025-06-02	0	3.160	3.160	3.170	3.100	3.220	4,998,004	15,752,963	3.1519	3.040	3.040	3.050	2.982	3.098	5,195,283	3.0322	0.96%
2025-05-30	0	3.130	3.130	3.170	3.130	3.340	29,199,642	92,519,703	3.1685	3.011	3.011	3.050	3.011	3.213	30,352,198	3.0482	-1.88%
2025-05-29	0	3.190	3.180	3.190	3.030	3.220	13,955,000	44,116,400	3.1613	3.069	3.059	3.069	2.915	3.098	14,505,826	3.0413	3.24%
2025-05-28	0	3.090	3.070	3.090	2.960	3.120	20,963,000	63,378,400	3.0233	2.973	2.953	2.973	2.848	3.002	21,790,443	2.9085	0.65%
2025-05-27	0	3.070	3.060	3.070	2.820	3.180	69,322,500	210,037,505	3.0299	2.953	2.944	2.953	2.713	3.059	72,058,769	2.9148	18.08%
2025-05-26	0	2.600	2.600	2.610	2.570	2.680	4,850,400	12,665,091	2.6111	2.501	2.501	2.511	2.472	2.578	5,041,853	2.5120	-2.99%
2025-05-23	0	2.680	2.680	2.690	2.570	2.820	10,472,000	28,255,000	2.6981	2.578	2.578	2.588	2.472	2.713	10,885,346	2.5957	4.69%
2025-05-22	0	2.560	2.560	2.570	2.520	2.620	5,678,640	14,537,087	2.5600	2.463	2.463	2.472	2.424	2.521	5,902,785	2.4628	-1.92%
2025-05-21	0	2.610	2.600	2.610	2.570	2.620	2,346,000	6,095,020	2.5980	2.511	2.501	2.511	2.472	2.521	2,438,600	2.4994	1.95%
2025-05-20	0	2.560	2.560	2.570	2.560	2.660	3,807,000	9,819,420	2.5793	2.463	2.463	2.472	2.463	2.559	3,957,268	2.4814	-3.03%
2025-05-19	0	2.640	2.630	2.640	2.610	2.690	1,967,000	5,179,275	2.6331	2.540	2.530	2.540	2.511	2.588	2,044,641	2.5331	-1.12%
2025-05-16	0	2.670	2.660	2.670	2.590	2.690	2,434,250	6,449,645	2.6495	2.569	2.559	2.569	2.492	2.588	2,530,334	2.5489	2.30%
2025-05-15	0	2.610	2.600	2.610	2.610	2.640	884,200	2,316,164	2.6195	2.511	2.501	2.511	2.511	2.540	919,101	2.5200	-0.76%
2025-05-14	0	2.630	2.620	2.630	2.570	2.690	4,434,000	11,690,230	2.6365	2.530	2.521	2.530	2.472	2.588	4,609,017	2.5364	0.77%
2025-05-13	0	2.610	2.600	2.610	2.600	2.650	1,770,750	4,643,375	2.6223	2.511	2.501	2.511	2.501	2.549	1,840,644	2.5227	-1.14%
2025-05-12	0	2.640	2.630	2.640	2.520	2.650	2,963,500	7,660,785	2.5850	2.540	2.530	2.540	2.424	2.549	3,080,474	2.4869	4.35%
2025-05-09	0	2.530	2.520	2.530	2.510	2.570	1,777,507	4,504,152	2.5340	2.434	2.424	2.434	2.415	2.472	1,847,668	2.4377	-1.94%
2025-05-08	0	2.580	2.570	2.580	2.560	2.610	2,010,000	5,192,163	2.5832	2.482	2.472	2.482	2.463	2.511	2,089,338	2.4851	-1.15%
2025-05-07	0	2.610	2.600	2.610	2.570	2.660	2,052,000	5,327,790	2.5964	2.511	2.501	2.511	2.472	2.559	2,132,996	2.4978	0.77%
2025-05-06	0	2.590	2.580	2.590	2.540	2.600	1,500,400	3,850,524	2.5663	2.492	2.482	2.492	2.444	2.501	1,559,623	2.4689	-0.77%
2025-05-02	0	2.610	2.580	2.610	2.450	2.610	1,023,250	2,626,242	2.5666	2.511	2.482	2.511	2.357	2.511	1,063,639	2.4691	5.67%
2025-04-30	0	2.470	2.460	2.470	2.380	2.500	2,167,000	5,371,550	2.4788	2.376	2.367	2.376	2.290	2.405	2,252,535	2.3847	0.41%
2025-04-29	0	2.460	2.430	2.460	2.410	2.480	1,737,000	4,256,730	2.4506	2.367	2.338	2.367	2.318	2.386	1,805,562	2.3576	1.65%
2025-04-28	0	2.420	2.410	2.420	2.400	2.510	2,695,000	6,542,004	2.4275	2.328	2.318	2.328	2.309	2.415	2,801,376	2.3353	-3.97%
2025-04-25	0	2.520	2.500	2.520	2.490	2.600	3,249,028	8,231,999	2.5337	2.424	2.405	2.424	2.395	2.501	3,377,272	2.4375	-0.79%
2025-04-24	0	2.540	2.520	2.540	2.500	2.640	4,147,000	10,550,484	2.5441	2.444	2.424	2.444	2.405	2.540	4,310,689	2.4475	-3.42%
2025-04-23	0	2.630	2.630	2.640	2.630	2.710	2,748,000	7,320,670	2.6640	2.530	2.530	2.540	2.530	2.607	2,856,468	2.5628	-1.13%
2025-04-22	0	2.660	2.640	2.660	2.590	2.670	2,825,000	7,404,428	2.6210	2.559	2.540	2.559	2.492	2.569	2,936,507	2.5215	0.76%
2025-04-17	0	2.640	2.640	2.650	2.550	2.650	3,013,000	7,909,961	2.6253	2.540	2.540	2.549	2.453	2.549	3,131,928	2.5256	1.15%
2025-04-16	0	2.610	2.600	2.610	2.540	2.630	2,887,000	7,478,285	2.5903	2.511	2.501	2.511	2.444	2.530	3,000,954	2.4920	1.16%
2025-04-15	0	2.580	2.570	2.580	2.530	2.610	4,125,252	10,625,004	2.5756	2.482	2.472	2.482	2.434	2.511	4,288,082	2.4778	0.00%
2025-04-14	0	2.580	2.580	2.590	2.530	2.590	3,015,000	7,719,058	2.5602	2.482	2.482	2.492	2.434	2.492	3,134,007	2.4630	2.38%
2025-04-11	0	2.520	2.520	2.530	2.450	2.550	3,644,000	9,148,283	2.5105	2.424	2.424	2.434	2.357	2.453	3,787,834	2.4152	0.40%
2025-04-10	0	2.510	2.510	2.530	2.470	2.540	4,054,996	10,154,762	2.5043	2.415	2.415	2.434	2.376	2.444	4,215,053	2.4092	2.87%
2025-04-09	0	2.440	2.430	2.440	2.270	2.460	5,202,000	12,301,559	2.3648	2.347	2.338	2.347	2.184	2.367	5,407,331	2.2750	3.39%
2025-04-08	0	2.360	2.360	2.380	2.320	2.390	6,256,308	14,735,152	2.3552	2.270	2.270	2.290	2.232	2.299	6,503,254	2.2658	2.16%
2025-04-07	0	2.310	2.310	2.320	2.230	2.580	11,762,692	27,374,608	2.3272	2.222	2.222	2.232	2.145	2.482	12,226,984	2.2389	-13.48%
2025-04-03	0	2.670	2.660	2.670	2.620	2.720	4,756,000	12,649,100	2.6596	2.569	2.559	2.569	2.521	2.617	4,943,727	2.5586	-2.20%
2025-04-02	0	2.730	2.720	2.730	2.720	2.780	3,073,180	8,446,750	2.7485	2.626	2.617	2.626	2.617	2.674	3,194,483	2.6442	-0.73%
2025-04-01	0	2.750	2.750	2.760	2.750	2.800	1,184,000	3,282,355	2.7723	2.646	2.646	2.655	2.646	2.694	1,230,734	2.6670	-0.36%
2025-03-31	0	2.760	2.750	2.760	2.710	2.820	4,074,500	11,191,905	2.7468	2.655	2.646	2.655	2.607	2.713	4,235,327	2.6425	-2.47%
2025-03-28	0	2.830	2.830	2.840	2.790	2.890	4,271,000	12,116,825	2.8370	2.723	2.723	2.732	2.684	2.780	4,439,583	2.7293	-1.05%
2025-03-27	0	2.860	2.860	2.870	2.840	2.920	1,891,000	5,426,732	2.8698	2.751	2.751	2.761	2.732	2.809	1,965,641	2.7608	-1.04%
2025-03-26	0	2.890	2.890	2.900	2.870	2.910	1,891,088	5,457,296	2.8858	2.780	2.780	2.790	2.761	2.799	1,965,732	2.7762	0.35%
2025-03-25	0	2.880	2.880	2.900	2.880	2.940	3,894,000	11,298,378	2.9015	2.771	2.771	2.790	2.771	2.828	4,047,702	2.7913	-2.04%
2025-03-24	0	2.940	2.930	2.940	2.890	2.970	3,153,200	9,218,906	2.9237	2.828	2.819	2.828	2.780	2.857	3,277,662	2.8126	-0.68%
2025-03-21	0	2.960	2.950	2.960	2.910	3.030	12,254,000	36,193,272	2.9536	2.848	2.838	2.848	2.799	2.915	12,737,685	2.8414	-2.63%
2025-03-20	0	3.040	3.030	3.040	3.030	3.100	2,819,291	8,627,037	3.0600	2.925	2.915	2.925	2.915	2.982	2,930,573	2.9438	-1.62%
2025-03-19	0	3.090	3.090	3.100	3.060	3.130	3,422,000	10,622,149	3.1041	2.973	2.973	2.982	2.944	3.011	3,557,072	2.9862	0.32%
2025-03-18	0	3.080	3.070	3.080	3.040	3.090	3,213,000	9,846,206	3.0645	2.963	2.953	2.963	2.925	2.973	3,339,822	2.9481	0.98%
2025-03-17	0	3.050	3.040	3.050	3.020	3.080	1,923,585	5,856,195	3.0444	2.934	2.925	2.934	2.905	2.963	1,999,512	2.9288	0.33%
2025-03-14	0	3.040	3.040	3.050	2.990	3.070	3,103,000	9,434,870	3.0406	2.925	2.925	2.934	2.876	2.953	3,225,480	2.9251	0.33%
2025-03-13	0	3.030	3.030	3.050	2.980	3.080	3,956,175	11,922,342	3.0136	2.915	2.915	2.934	2.867	2.963	4,112,332	2.8992	-0.33%
2025-03-12	0	3.040	3.040	3.060	3.010	3.130	6,226,600	18,947,186	3.0429	2.925	2.925	2.944	2.896	3.011	6,472,374	2.9274	-2.25%
2025-03-11	0	3.110	3.100	3.110	3.020	3.120	3,836,000	11,743,324	3.0613	2.992	2.982	2.992	2.905	3.002	3,987,413	2.9451	0.32%
2025-03-10	0	3.100	3.100	3.110	3.060	3.200	5,514,000	17,166,261	3.1132	2.982	2.982	2.992	2.944	3.078	5,731,646	2.9950	-2.82%
2025-03-07	0	3.190	3.190	3.200	3.170	3.360	7,709,000	25,288,313	3.2804	3.069	3.069	3.078	3.050	3.232	8,013,286	3.1558	-2.74%
2025-03-06	0	3.280	3.270	3.280	3.120	3.290	9,019,000	29,217,806	3.2396	3.155	3.146	3.155	3.002	3.165	9,374,994	3.1166	6.15%
2025-03-05	0	3.090	3.080	3.090	3.040	3.120	4,358,000	13,444,900	3.0851	2.973	2.963	2.973	2.925	3.002	4,530,017	2.9680	0.98%
2025-03-04	0	3.060	3.050	3.060	3.040	3.110	5,660,629	17,366,219	3.0679	2.944	2.934	2.944	2.925	2.992	5,884,063	2.9514	-0.65%
2025-03-03	0	3.080	3.080	3.090	3.050	3.160	5,402,215	16,771,332	3.1045	2.963	2.963	2.973	2.934	3.040	5,615,449	2.9866	-2.22%
2025-02-28	0	3.150	3.130	3.150	3.090	3.230	13,513,100	42,444,506	3.1410	3.030	3.011	3.030	2.973	3.107	14,046,484	3.0217	-1.87%
2025-02-27	0	3.210	3.200	3.210	3.150	3.430	12,769,000	41,578,340	3.2562	3.088	3.078	3.088	3.030	3.300	13,273,013	3.1325	-3.60%
2025-02-26	0	3.330	3.320	3.330	3.300	3.380	9,700,000	32,266,150	3.3264	3.204	3.194	3.204	3.175	3.252	10,082,874	3.2001	-0.30%
2025-02-25	0	3.340	3.330	3.340	3.270	3.410	10,405,000	34,742,287	3.3390	3.213	3.204	3.213	3.146	3.281	10,815,702	3.2122	-2.91%
2025-02-24	0	3.440	3.430	3.440	3.400	3.750	19,189,178	66,889,718	3.4858	3.309	3.300	3.309	3.271	3.608	19,946,605	3.3534	-6.52%
2025-02-21	0	3.680	3.650	3.680	3.430	3.700	32,115,913	115,622,599	3.6002	3.540	3.511	3.540	3.300	3.560	33,383,579	3.4635	7.92%
2025-02-20	0	3.410	3.400	3.410	3.370	3.680	11,754,050	40,777,478	3.4692	3.281	3.271	3.281	3.242	3.540	12,218,001	3.3375	-3.40%
2025-02-19	0	3.530	3.520	3.530	3.470	3.650	7,854,204	27,770,874	3.5358	3.396	3.386	3.396	3.338	3.511	8,164,222	3.4015	-1.94%
2025-02-18	0	3.600	3.600	3.620	3.420	3.650	13,348,543	47,153,830	3.5325	3.463	3.463	3.483	3.290	3.511	13,875,431	3.3984	2.56%
2025-02-17	0	3.510	3.500	3.510	3.410	3.790	21,242,989	76,344,237	3.5939	3.377	3.367	3.377	3.281	3.646	22,081,484	3.4574	-1.68%
2025-02-14	0	3.570	3.570	3.590	3.270	3.700	23,270,641	81,389,787	3.4975	3.434	3.434	3.454	3.146	3.560	24,189,170	3.3647	10.19%
2025-02-13	0	3.240	3.240	3.260	3.240	3.540	15,275,086	51,027,459	3.3406	3.117	3.117	3.136	3.117	3.406	15,878,018	3.2137	-7.69%
2025-02-12	0	3.510	3.490	3.510	3.450	3.600	10,213,730	35,763,605	3.5015	3.377	3.357	3.377	3.319	3.463	10,616,882	3.3686	-0.28%
2025-02-11	0	3.520	3.520	3.540	3.480	3.750	14,520,432	52,462,188	3.6130	3.386	3.386	3.406	3.348	3.608	15,093,577	3.4758	-0.85%
2025-02-10	0	3.550	3.540	3.550	3.410	3.820	28,955,620	104,541,914	3.6104	3.415	3.406	3.415	3.281	3.675	30,098,544	3.4733	3.80%
2025-02-07	0	3.420	3.410	3.420	3.240	3.500	19,227,164	65,861,186	3.4254	3.290	3.281	3.290	3.117	3.367	19,986,091	3.2954	4.27%
2025-02-06	0	3.280	3.270	3.280	3.170	3.400	19,444,000	63,562,790	3.2690	3.155	3.146	3.155	3.050	3.271	20,211,486	3.1449	2.82%
2025-02-05	0	3.190	3.190	3.200	2.910	3.270	25,235,497	78,905,630	3.1268	3.069	3.069	3.078	2.799	3.146	26,231,582	3.0080	10.00%
2025-02-04	0	2.900	2.880	2.910	2.860	2.970	1,295,681	3,741,634	2.8878	2.790	2.771	2.799	2.751	2.857	1,346,824	2.7781	1.40%
2025-02-03	0	2.860	2.850	2.870	2.780	2.880	1,061,000	3,002,939	2.8303	2.751	2.742	2.761	2.674	2.771	1,102,879	2.7228	-1.04%
2025-01-28	0	2.890	2.870	2.890	2.860	2.960	479,000	1,379,430	2.8798	2.780	2.761	2.780	2.751	2.848	497,907	2.7705	-0.69%
2025-01-27	0	2.910	2.910	2.920	2.900	3.000	4,180,200	12,318,570	2.9469	2.799	2.799	2.809	2.790	2.886	4,345,199	2.8350	-1.69%
2025-01-24	0	2.960	2.960	2.990	2.930	3.020	2,016,000	5,973,780	2.9632	2.848	2.848	2.876	2.819	2.905	2,095,575	2.8507	-1.00%
2025-01-23	0	2.990	2.970	2.990	2.970	3.070	1,580,000	4,734,700	2.9966	2.876	2.857	2.876	2.857	2.953	1,642,365	2.8829	1.01%
2025-01-22	0	2.960	2.960	2.970	2.960	3.100	2,847,000	8,516,430	2.9914	2.848	2.848	2.857	2.848	2.982	2,959,376	2.8778	-4.52%
2025-01-21	0	3.100	3.090	3.100	3.100	3.170	1,050,400	3,273,575	3.1165	2.982	2.973	2.982	2.982	3.050	1,091,861	2.9982	0.32%
2025-01-20	0	3.090	3.090	3.100	3.080	3.150	900,000	2,800,500	3.1117	2.973	2.973	2.982	2.963	3.030	935,524	2.9935	-1.28%
2025-01-17	0	3.130	3.120	3.130	3.110	3.170	741,600	2,330,712	3.1428	3.011	3.002	3.011	2.992	3.050	770,872	3.0235	0.00%
2025-01-16	0	3.130	3.120	3.140	3.110	3.180	1,386,000	4,340,853	3.1319	3.011	3.002	3.021	2.992	3.059	1,440,708	3.0130	0.64%
2025-01-15	0	3.110	3.110	3.120	3.070	3.120	893,000	2,767,676	3.0993	2.992	2.992	3.002	2.953	3.002	928,248	2.9816	0.00%
2025-01-14	0	3.110	3.100	3.110	3.080	3.150	739,000	2,304,140	3.1179	2.992	2.982	2.992	2.963	3.030	768,170	2.9995	1.30%
2025-01-13	0	3.070	3.050	3.070	3.050	3.120	2,976,000	9,170,155	3.0814	2.953	2.934	2.953	2.934	3.002	3,093,467	2.9644	-1.60%
2025-01-10	0	3.120	3.110	3.120	3.100	3.240	3,172,000	9,945,758	3.1355	3.002	2.992	3.002	2.982	3.117	3,297,204	3.0164	0.32%
2025-01-09	0	3.110	3.100	3.110	3.100	3.160	1,404,750	4,382,167	3.1195	2.992	2.982	2.992	2.982	3.040	1,460,198	3.0011	0.00%
2025-01-08	0	3.110	3.100	3.110	3.100	3.200	2,431,000	7,620,850	3.1349	2.992	2.982	2.992	2.982	3.078	2,526,955	3.0158	-2.51%
2025-01-07	0	3.190	3.150	3.190	3.140	3.210	2,620,000	8,291,160	3.1646	3.069	3.030	3.069	3.021	3.088	2,723,416	3.0444	0.95%
2025-01-06	0	3.160	3.150	3.160	3.120	3.240	2,786,000	8,828,855	3.1690	3.040	3.030	3.040	3.002	3.117	2,895,968	3.0487	-0.63%
2025-01-03	0	3.180	3.180	3.200	3.140	3.250	2,294,000	7,324,600	3.1929	3.059	3.059	3.078	3.021	3.127	2,384,548	3.0717	0.00%
2025-01-02	0	3.180	3.180	3.190	3.180	3.300	2,624,000	8,450,070	3.2203	3.059	3.059	3.069	3.059	3.175	2,727,573	3.0980	-3.64%
2024-12-31	0	3.300	3.300	3.310	3.250	3.360	1,377,000	4,541,070	3.2978	3.175	3.175	3.184	3.127	3.232	1,431,352	3.1726	-2.37%
2024-12-30	0	3.380	3.370	3.380	3.320	3.420	649,400	2,190,657	3.3734	3.252	3.242	3.252	3.194	3.290	675,033	3.2453	0.00%
2024-12-27	0	3.380	3.370	3.380	3.360	3.450	2,127,000	7,240,045	3.4039	3.252	3.242	3.252	3.232	3.319	2,210,956	3.2746	0.60%
2024-12-24	0	3.360	3.330	3.360	3.310	3.380	1,264,000	4,215,070	3.3347	3.232	3.204	3.232	3.184	3.252	1,313,892	3.2081	-0.59%
2024-12-23	0	3.380	3.370	3.380	3.360	3.480	3,304,000	11,186,850	3.3859	3.252	3.242	3.252	3.232	3.348	3,434,414	3.2573	-2.31%
2024-12-20	0	3.460	3.460	3.470	3.420	3.490	1,049,000	3,626,420	3.4570	3.329	3.329	3.338	3.290	3.357	1,090,406	3.3258	-0.29%
2024-12-19	0	3.470	3.460	3.470	3.410	3.490	1,323,000	4,571,420	3.4553	3.338	3.329	3.338	3.281	3.357	1,375,221	3.3241	0.29%
2024-12-18	0	3.460	3.450	3.460	3.410	3.520	1,592,000	5,500,845	3.4553	3.329	3.319	3.329	3.281	3.386	1,654,839	3.3241	-0.86%
2024-12-17	0	3.490	3.480	3.490	3.450	3.590	2,919,000	10,213,240	3.4989	3.357	3.348	3.357	3.319	3.454	3,034,218	3.3660	-2.51%
2024-12-16	0	3.580	3.550	3.590	3.550	3.650	1,633,939	5,864,879	3.5894	3.444	3.415	3.454	3.415	3.511	1,698,433	3.4531	-1.38%
2024-12-13	0	3.630	3.620	3.630	3.610	3.670	2,084,400	7,584,479	3.6387	3.492	3.483	3.492	3.473	3.531	2,166,675	3.5005	-0.82%
2024-12-12	0	3.660	3.660	3.670	3.660	3.830	2,513,000	9,365,250	3.7267	3.521	3.521	3.531	3.521	3.685	2,612,192	3.5852	-2.14%
2024-12-11	0	3.740	3.730	3.740	3.600	3.740	4,308,000	15,826,830	3.6738	3.598	3.588	3.598	3.463	3.598	4,478,044	3.5343	3.89%
2024-12-10	0	3.600	3.590	3.600	3.580	3.770	5,294,000	19,313,440	3.6482	3.463	3.454	3.463	3.444	3.627	5,502,963	3.5096	-3.49%
2024-12-09	0	3.730	3.700	3.730	3.560	3.740	5,390,000	19,703,090	3.6555	3.588	3.560	3.588	3.425	3.598	5,602,752	3.5167	2.47%
2024-12-06	0	3.640	3.620	3.640	3.530	3.680	3,440,939	12,433,239	3.6133	3.502	3.483	3.502	3.396	3.540	3,576,758	3.4761	1.96%
2024-12-05	0	3.570	3.560	3.570	3.490	3.600	3,725,200	13,240,470	3.5543	3.434	3.425	3.434	3.357	3.463	3,872,240	3.4193	2.29%
2024-12-04	0	3.490	3.480	3.490	3.470	3.600	3,445,000	12,100,820	3.5126	3.357	3.348	3.357	3.338	3.463	3,580,980	3.3792	-3.06%
2024-12-03	0	3.600	3.590	3.600	3.510	3.630	4,263,000	15,173,730	3.5594	3.463	3.454	3.463	3.377	3.492	4,431,267	3.4242	-0.28%
2024-12-02	0	3.610	3.600	3.610	3.530	3.700	10,228,894	36,672,747	3.5852	3.473	3.463	3.473	3.396	3.560	10,632,645	3.4491	-4.24%
2024-11-29	0	3.770	3.760	3.770	3.310	3.800	37,859,000	139,459,510	3.6837	3.627	3.617	3.627	3.184	3.656	39,353,355	3.5438	13.90%
2024-11-28	0	3.310	3.300	3.310	3.170	3.350	8,053,000	26,468,978	3.2868	3.184	3.175	3.184	3.050	3.223	8,370,865	3.1620	4.09%
2024-11-27	0	3.180	3.170	3.180	3.120	3.190	3,571,000	11,252,720	3.1511	3.059	3.050	3.059	3.002	3.069	3,711,953	3.0315	0.32%
2024-11-26	0	3.170	3.160	3.170	3.150	3.330	5,201,200	16,586,276	3.1889	3.050	3.040	3.050	3.030	3.204	5,406,500	3.0678	-4.80%
2024-11-25	0	3.330	3.310	3.330	3.200	3.340	3,483,000	11,471,068	3.2934	3.204	3.184	3.204	3.078	3.213	3,620,480	3.1684	2.78%
2024-11-22	0	3.240	3.240	3.260	3.200	3.340	5,522,000	18,104,450	3.2786	3.117	3.117	3.136	3.078	3.213	5,739,962	3.1541	-2.41%
2024-11-21	0	3.320	3.300	3.320	3.290	3.360	4,878,032	16,160,624	3.3129	3.194	3.175	3.194	3.165	3.232	5,070,576	3.1871	-0.30%
2024-11-20	0	3.330	3.320	3.330	3.270	3.440	8,939,000	29,785,350	3.3321	3.204	3.194	3.204	3.146	3.309	9,291,837	3.2055	-2.06%
2024-11-19	0	3.400	3.390	3.400	3.350	3.480	9,950,000	34,046,108	3.4217	3.271	3.261	3.271	3.223	3.348	10,342,742	3.2918	-1.45%
2024-11-18	0	3.450	3.440	3.450	3.190	3.450	15,461,000	52,096,830	3.3696	3.319	3.309	3.319	3.069	3.319	16,071,270	3.2416	6.81%
2024-11-15	0	3.230	3.180	3.230	3.040	3.230	7,582,474	24,054,749	3.1724	3.107	3.059	3.107	2.925	3.107	7,881,766	3.0519	3.53%
2024-11-14	0	3.120	3.110	3.120	3.090	3.400	23,122,875	75,091,712	3.2475	3.002	2.992	3.002	2.973	3.271	24,035,572	3.1242	0.97%
2024-11-13	0	3.090	3.070	3.090	2.960	3.120	6,472,000	19,745,608	3.0509	2.973	2.953	2.973	2.848	3.002	6,727,460	2.9351	3.34%
2024-11-12	0	2.990	2.990	3.000	2.980	3.080	3,991,900	12,071,235	3.0239	2.876	2.876	2.886	2.867	2.963	4,149,467	2.9091	-1.32%
2024-11-11	0	3.030	3.010	3.030	2.920	3.030	4,819,000	14,373,830	2.9827	2.915	2.896	2.915	2.809	2.915	5,009,214	2.8695	2.36%
2024-11-08	0	2.960	2.950	2.960	2.890	2.980	5,660,000	16,745,950	2.9586	2.848	2.838	2.848	2.780	2.867	5,883,409	2.8463	2.07%
2024-11-07	0	2.900	2.890	2.900	2.840	2.910	3,625,000	10,457,205	2.8847	2.790	2.780	2.790	2.732	2.799	3,768,085	2.7752	1.75%
2024-11-06	0	2.850	2.850	2.860	2.830	2.900	3,487,000	9,976,630	2.8611	2.742	2.742	2.751	2.723	2.790	3,624,637	2.7524	0.71%
2024-11-05	0	2.830	2.830	2.840	2.800	2.840	2,549,000	7,193,349	2.8220	2.723	2.723	2.732	2.694	2.732	2,649,613	2.7149	0.71%
2024-11-04	0	2.810	2.800	2.810	2.770	2.840	1,897,000	5,318,390	2.8036	2.703	2.694	2.703	2.665	2.732	1,971,878	2.6971	0.00%
2024-11-01	0	2.810	2.790	2.810	2.780	2.840	1,833,300	5,125,582	2.7958	2.703	2.684	2.703	2.674	2.732	1,905,663	2.6897	0.72%
2024-10-31	0	2.790	2.790	2.800	2.780	2.840	2,909,949	8,157,254	2.8032	2.684	2.684	2.694	2.674	2.732	3,024,809	2.6968	0.36%
2024-10-30	0	2.780	2.770	2.780	2.760	2.820	4,275,727	11,909,670	2.7854	2.674	2.665	2.674	2.655	2.713	4,444,497	2.6796	-1.77%
2024-10-29	0	2.830	2.820	2.830	2.800	2.880	6,350,300	18,097,608	2.8499	2.723	2.713	2.723	2.694	2.771	6,600,956	2.7417	0.71%
2024-10-28	0	2.810	2.800	2.810	2.790	2.900	4,122,000	11,592,800	2.8124	2.703	2.694	2.703	2.684	2.790	4,284,702	2.7056	-2.43%
2024-10-25	0	2.880	2.870	2.880	2.760	2.930	14,232,000	40,678,380	2.8582	2.771	2.761	2.771	2.655	2.819	14,793,760	2.7497	5.11%
2024-10-24	0	2.740	2.740	2.750	2.740	2.860	6,086,000	17,114,730	2.8121	2.636	2.636	2.646	2.636	2.751	6,326,224	2.7054	-2.84%
2024-10-23	0	2.820	2.820	2.830	2.710	2.860	7,841,769	22,153,013	2.8250	2.713	2.713	2.723	2.607	2.751	8,151,296	2.7177	4.44%
2024-10-22	0	2.700	2.690	2.700	2.680	2.730	3,303,000	8,940,690	2.7068	2.597	2.588	2.597	2.578	2.626	3,433,375	2.6041	-1.10%
2024-10-21	0	2.730	2.720	2.730	2.700	2.770	4,212,000	11,537,869	2.7393	2.626	2.617	2.626	2.597	2.665	4,378,254	2.6353	0.74%
2024-10-18	0	2.710	2.710	2.720	2.570	2.730	3,992,000	10,607,260	2.6571	2.607	2.607	2.617	2.472	2.626	4,149,571	2.5562	5.04%
2024-10-17	0	2.580	2.580	2.590	2.580	2.680	3,086,000	8,077,710	2.6175	2.482	2.482	2.492	2.482	2.578	3,207,809	2.5181	-1.15%
2024-10-16	0	2.610	2.600	2.610	2.530	2.630	2,827,600	7,312,985	2.5863	2.511	2.501	2.511	2.434	2.530	2,939,210	2.4881	1.56%
2024-10-15	0	2.570	2.560	2.570	2.560	2.730	6,236,000	16,465,150	2.6403	2.472	2.463	2.472	2.463	2.626	6,482,145	2.5401	-5.17%
2024-10-14	0	2.710	2.700	2.710	2.680	2.970	16,359,400	44,884,718	2.7437	2.607	2.597	2.607	2.578	2.857	17,005,132	2.6395	-8.75%
2024-10-10	0	2.970	2.970	2.980	2.950	3.050	9,788,700	29,202,075	2.9832	2.857	2.857	2.867	2.838	2.934	10,175,076	2.8700	0.34%
2024-10-09	0	2.960	2.960	2.980	2.950	3.270	14,845,000	45,062,284	3.0355	2.848	2.848	2.867	2.838	3.146	15,430,956	2.9203	-6.03%
2024-10-08	0	3.150	3.150	3.160	3.110	3.980	26,824,800	92,045,911	3.4314	3.030	3.030	3.040	2.992	3.829	27,883,618	3.3011	-18.60%
2024-10-07	0	3.870	3.860	3.870	3.050	3.900	16,871,566	57,899,947	3.4318	3.723	3.713	3.723	2.934	3.752	17,537,514	3.3015	28.57%
2024-10-04	0	3.010	3.000	3.010	2.940	3.010	3,702,400	11,028,685	2.9788	2.896	2.886	2.896	2.828	2.896	3,848,540	2.8657	1.69%
2024-10-03	0	2.960	2.950	2.960	2.940	3.030	8,251,500	24,432,246	2.9609	2.848	2.838	2.848	2.828	2.915	8,577,200	2.8485	-1.66%
2024-10-02	0	3.010	2.990	3.010	2.950	3.050	9,245,994	27,732,141	2.9994	2.896	2.876	2.896	2.838	2.934	9,610,948	2.8855	1.69%
2024-09-30	0	2.960	2.960	2.970	2.940	3.030	14,519,168	43,399,371	2.9891	2.848	2.848	2.857	2.828	2.915	15,092,263	2.8756	0.34%
2024-09-27	0	2.950	2.950	2.960	2.910	3.060	11,803,800	35,060,802	2.9703	2.838	2.838	2.848	2.799	2.944	12,269,715	2.8575	-1.67%
2024-09-26	0	3.000	3.000	3.010	3.000	3.180	9,817,000	29,820,230	3.0376	2.886	2.886	2.896	2.886	3.059	10,204,493	2.9223	-4.76%
2024-09-25	0	3.150	3.150	3.160	3.140	3.190	7,679,200	24,268,301	3.1603	3.030	3.030	3.040	3.021	3.069	7,982,310	3.0403	0.00%
2024-09-24	0	3.150	3.150	3.160	3.150	3.270	4,839,000	15,347,410	3.1716	3.030	3.030	3.040	3.030	3.146	5,030,003	3.0512	-3.08%
2024-09-23	0	3.250	3.250	3.260	3.250	3.310	6,453,282	21,098,884	3.2695	3.127	3.127	3.136	3.127	3.184	6,708,003	3.1453	-1.22%
2024-09-20	0	3.290	3.270	3.290	3.250	3.290	2,433,250	7,956,179	3.2698	3.165	3.146	3.165	3.127	3.165	2,529,294	3.1456	1.54%
2024-09-19	0	3.240	3.240	3.250	3.220	3.250	2,577,720	8,336,987	3.2342	3.117	3.117	3.127	3.098	3.127	2,679,467	3.1114	0.62%
2024-09-17	0	3.230	3.230	3.240	3.220	3.250	1,822,000	5,883,022	3.2289	3.098	3.098	3.107	3.088	3.117	1,899,799	3.0967	0.00%
2024-09-16	0	3.230	3.230	3.240	3.230	3.250	1,128,200	3,651,708	3.2368	3.098	3.098	3.107	3.098	3.117	1,176,374	3.1042	-0.31%
2024-09-13	0	3.240	3.230	3.240	3.220	3.240	1,177,000	3,809,590	3.2367	3.107	3.098	3.107	3.088	3.107	1,227,258	3.1041	0.62%
2024-09-12	0	3.220	3.220	3.230	3.210	3.240	1,013,000	3,266,760	3.2248	3.088	3.088	3.098	3.079	3.107	1,056,255	3.0928	0.31%
2024-09-11	0	3.210	3.210	3.220	3.200	3.230	3,333,126	10,693,975	3.2084	3.079	3.079	3.088	3.069	3.098	3,475,450	3.0770	-0.31%
2024-09-10	0	3.220	3.220	3.230	3.200	3.240	2,393,582	7,694,238	3.2145	3.088	3.088	3.098	3.069	3.107	2,495,787	3.0829	0.00%
2024-09-09	0	3.220	3.210	3.220	3.200	3.250	3,369,000	10,830,421	3.2147	3.088	3.079	3.088	3.069	3.117	3,512,856	3.0831	-0.92%
2024-09-05	0	3.250	3.240	3.260	3.200	3.260	4,517,000	14,575,870	3.2269	3.117	3.107	3.126	3.069	3.126	4,709,875	3.0947	0.93%
2024-09-04	0	3.220	3.220	3.230	3.210	3.290	3,389,200	10,914,231	3.2203	3.088	3.088	3.098	3.079	3.155	3,533,918	3.0884	-2.72%
2024-09-03	0	3.310	3.300	3.310	3.250	3.350	4,018,000	13,234,680	3.2938	3.174	3.165	3.174	3.117	3.213	4,189,568	3.1590	0.91%
2024-09-02	0	3.280	3.270	3.280	3.210	3.300	5,345,000	17,377,325	3.2511	3.146	3.136	3.146	3.079	3.165	5,573,230	3.1180	2.18%
2024-08-30	0	3.210	3.210	3.220	3.150	3.250	5,746,000	18,424,858	3.2066	3.079	3.079	3.088	3.021	3.117	5,991,353	3.0752	1.58%
2024-08-29	0	3.160	3.150	3.160	3.110	3.160	2,593,000	8,125,260	3.1335	3.031	3.021	3.031	2.983	3.031	2,703,720	3.0052	0.64%
2024-08-28	0	3.140	3.140	3.150	3.100	3.150	2,899,000	9,077,377	3.1312	3.011	3.011	3.021	2.973	3.021	3,022,787	3.0030	0.32%
2024-08-27	0	3.130	3.120	3.130	3.100	3.130	2,020,000	6,291,220	3.1145	3.002	2.992	3.002	2.973	3.002	2,106,254	2.9869	0.64%
2024-08-26	0	3.110	3.100	3.110	3.100	3.140	1,740,000	5,421,735	3.1159	2.983	2.973	2.983	2.973	3.011	1,814,298	2.9883	-0.32%
2024-08-23	0	3.120	3.110	3.120	3.100	3.130	1,582,000	4,933,570	3.1186	2.992	2.983	2.992	2.973	3.002	1,649,551	2.9909	-0.32%
2024-08-22	0	3.130	3.120	3.130	3.100	3.130	2,137,000	6,633,260	3.1040	3.002	2.992	3.002	2.973	3.002	2,228,249	2.9769	0.00%
2024-08-21	0	3.130	3.110	3.130	3.110	3.150	1,856,000	5,790,880	3.1201	3.002	2.983	3.002	2.983	3.021	1,935,251	2.9923	-0.95%
2024-08-20	0	3.160	3.160	3.170	3.150	3.200	1,774,972	5,624,721	3.1689	3.031	3.031	3.040	3.021	3.069	1,850,763	3.0391	-1.25%
2024-08-19	0	3.200	3.190	3.200	3.160	3.200	3,186,000	10,121,130	3.1768	3.069	3.059	3.069	3.031	3.069	3,322,041	3.0467	0.95%
2024-08-16	0	3.170	3.160	3.170	3.130	3.200	4,781,000	15,101,410	3.1586	3.040	3.031	3.040	3.002	3.069	4,985,148	3.0293	1.28%
2024-08-15	0	3.130	3.120	3.130	3.100	3.150	2,733,000	8,527,590	3.1202	3.002	2.992	3.002	2.973	3.021	2,849,698	2.9925	0.32%
2024-08-14	0	3.120	3.110	3.120	3.090	3.130	2,542,000	7,895,640	3.1061	2.992	2.983	2.992	2.963	3.002	2,650,543	2.9789	0.65%
2024-08-13	0	3.100	3.090	3.100	3.070	3.100	2,351,000	7,255,820	3.0863	2.973	2.963	2.973	2.944	2.973	2,451,387	2.9599	0.32%
2024-08-12	0	3.090	3.090	3.100	3.080	3.130	2,685,000	8,297,820	3.0904	2.963	2.963	2.973	2.954	3.002	2,799,649	2.9639	-0.96%
2024-08-09	0	3.120	3.100	3.120	3.080	3.130	2,926,400	9,088,560	3.1057	2.992	2.973	2.992	2.954	3.002	3,051,357	2.9785	1.30%
2024-08-08	0	3.080	3.080	3.090	3.050	3.120	5,685,000	17,525,630	3.0828	2.954	2.954	2.963	2.925	2.992	5,927,748	2.9565	-0.96%
2024-08-07	0	3.110	3.100	3.110	3.080	3.140	4,855,000	15,105,340	3.1113	2.983	2.973	2.983	2.954	3.011	5,062,307	2.9839	1.30%
2024-08-06	0	3.070	3.060	3.070	3.020	3.100	3,276,000	10,020,155	3.0587	2.944	2.935	2.944	2.896	2.973	3,415,884	2.9334	-0.65%
2024-08-05	0	3.090	3.080	3.090	3.070	3.140	8,143,000	25,205,400	3.0953	2.963	2.954	2.963	2.944	3.011	8,490,704	2.9686	-2.22%
2024-08-02	0	3.160	3.160	3.170	3.140	3.170	1,327,000	4,187,645	3.1557	3.031	3.031	3.040	3.011	3.040	1,383,663	3.0265	-0.94%
2024-08-01	0	3.190	3.180	3.190	3.150	3.200	1,897,000	6,026,522	3.1769	3.059	3.050	3.059	3.021	3.069	1,978,001	3.0468	0.00%
2024-07-31	0	3.190	3.190	3.200	3.130	3.210	3,089,000	9,820,909	3.1793	3.059	3.059	3.069	3.002	3.079	3,220,900	3.0491	1.59%
2024-07-30	0	3.140	3.130	3.140	3.130	3.150	3,266,500	10,248,448	3.1374	3.011	3.002	3.011	3.002	3.021	3,405,979	3.0090	-0.95%
2024-07-29	0	3.170	3.170	3.180	3.150	3.190	2,663,000	8,443,889	3.1708	3.040	3.040	3.050	3.021	3.059	2,776,709	3.0410	0.32%
2024-07-26	0	3.160	3.160	3.170	3.140	3.190	3,556,000	11,232,410	3.1587	3.031	3.031	3.040	3.011	3.059	3,707,840	3.0294	-0.32%
2024-07-25	0	3.170	3.160	3.170	3.140	3.170	2,649,000	8,351,170	3.1526	3.040	3.031	3.040	3.011	3.040	2,762,112	3.0235	-0.63%
2024-07-24	0	3.190	3.180	3.190	3.170	3.200	2,980,000	9,479,750	3.1811	3.059	3.050	3.059	3.040	3.069	3,107,245	3.0509	0.00%
2024-07-23	0	3.190	3.190	3.200	3.190	3.260	3,593,500	11,589,180	3.2250	3.059	3.059	3.069	3.059	3.126	3,746,942	3.0930	-0.93%
2024-07-22	0	3.220	3.210	3.220	3.170	3.230	3,382,000	10,830,239	3.2023	3.088	3.079	3.088	3.040	3.098	3,526,411	3.0712	0.62%
2024-07-19	0	3.200	3.190	3.200	3.170	3.210	2,131,568	6,789,976	3.1854	3.069	3.059	3.069	3.040	3.079	2,222,585	3.0550	-0.93%
2024-07-18	0	3.230	3.220	3.230	3.190	3.240	3,055,000	9,813,979	3.2124	3.098	3.088	3.098	3.059	3.107	3,185,448	3.0809	0.00%
2024-07-17	0	3.230	3.220	3.230	3.180	3.240	2,202,000	7,067,780	3.2097	3.098	3.088	3.098	3.050	3.107	2,296,025	3.0783	0.62%
2024-07-16	0	3.210	3.210	3.220	3.170	3.220	3,871,000	12,347,820	3.1898	3.079	3.079	3.088	3.040	3.088	4,036,291	3.0592	0.31%
2024-07-15	0	3.200	3.200	3.210	3.170	3.230	3,261,000	10,421,268	3.1957	3.069	3.069	3.079	3.040	3.098	3,400,244	3.0649	-0.62%
2024-07-12	0	3.220	3.210	3.220	3.160	3.220	3,915,278	12,495,660	3.1915	3.088	3.079	3.088	3.031	3.088	4,082,459	3.0608	0.94%
2024-07-11	0	3.190	3.190	3.200	3.140	3.210	3,958,750	12,534,855	3.1664	3.059	3.059	3.069	3.011	3.079	4,127,788	3.0367	0.95%
2024-07-10	0	3.160	3.160	3.170	3.140	3.190	3,136,000	9,916,045	3.1620	3.031	3.031	3.040	3.011	3.059	3,269,906	3.0325	-0.63%
2024-07-09	0	3.180	3.160	3.180	3.130	3.180	3,676,000	11,581,580	3.1506	3.050	3.031	3.050	3.002	3.050	3,832,964	3.0216	0.63%
2024-07-08	0	3.160	3.160	3.170	3.110	3.170	5,241,200	16,478,868	3.1441	3.031	3.031	3.040	2.983	3.040	5,464,998	3.0153	0.32%
2024-07-05	0	3.150	3.140	3.150	3.120	3.160	3,611,335	11,329,381	3.1372	3.021	3.011	3.021	2.992	3.031	3,765,538	3.0087	-0.63%
2024-07-04	0	3.170	3.170	3.180	3.150	3.200	4,673,000	14,832,150	3.1740	3.040	3.040	3.050	3.021	3.069	4,872,536	3.0440	0.32%
2024-07-03	0	3.160	3.160	3.170	3.110	3.190	3,212,690	10,082,916	3.1385	3.031	3.031	3.040	2.983	3.059	3,349,871	3.0099	0.64%
2024-07-02	0	3.140	3.140	3.150	3.090	3.310	10,695,000	33,771,480	3.1577	3.011	3.011	3.021	2.963	3.174	11,151,674	3.0284	-4.27%
2024-06-28	0	3.340	3.340	3.350	3.340	3.420	7,354,000	24,855,275	3.3798	3.146	3.146	3.155	3.146	3.221	7,808,283	3.1832	-2.34%
2024-06-27	0	3.420	3.410	3.420	3.400	3.430	3,894,000	13,292,281	3.4135	3.221	3.212	3.221	3.202	3.230	4,134,546	3.2149	-0.29%
2024-06-26	0	3.430	3.430	3.440	3.400	3.450	4,194,000	14,361,545	3.4243	3.230	3.230	3.240	3.202	3.249	4,453,078	3.2251	0.00%
2024-06-25	0	3.430	3.430	3.440	3.400	3.450	3,709,000	12,718,470	3.4291	3.230	3.230	3.240	3.202	3.249	3,938,118	3.2296	0.00%
2024-06-24	0	3.430	3.430	3.440	3.380	3.440	4,695,000	15,982,200	3.4041	3.230	3.230	3.240	3.183	3.240	4,985,027	3.2060	0.29%
2024-06-21	0	3.420	3.420	3.430	3.390	3.450	3,879,000	13,252,183	3.4164	3.221	3.221	3.230	3.193	3.249	4,118,620	3.2176	0.00%
2024-06-20	0	3.420	3.420	3.430	3.410	3.480	4,256,000	14,632,010	3.4380	3.221	3.221	3.230	3.212	3.278	4,518,908	3.2380	-1.44%
2024-06-19	0	3.470	3.460	3.470	3.410	3.480	3,920,000	13,520,740	3.4492	3.268	3.259	3.268	3.212	3.278	4,162,152	3.2485	1.17%
2024-06-18	0	3.430	3.420	3.430	3.370	3.440	3,961,000	13,500,410	3.4083	3.230	3.221	3.230	3.174	3.240	4,205,685	3.2100	1.18%
2024-06-17	0	3.390	3.390	3.400	3.380	3.470	4,555,000	15,537,060	3.4110	3.193	3.193	3.202	3.183	3.268	4,836,378	3.2125	-1.74%
2024-06-14	0	3.450	3.440	3.450	3.400	3.450	3,755,400	12,839,385	3.4189	3.249	3.240	3.249	3.202	3.249	3,987,384	3.2200	0.29%
2024-06-13	0	3.440	3.440	3.450	3.400	3.460	6,510,100	22,348,768	3.4329	3.240	3.240	3.249	3.202	3.259	6,912,252	3.2332	0.88%
2024-06-12	0	3.410	3.400	3.410	3.350	3.430	7,503,000	25,363,950	3.3805	3.212	3.202	3.212	3.155	3.230	7,966,487	3.1838	1.19%
2024-06-11	0	3.370	3.370	3.380	3.310	3.380	7,151,175	23,903,152	3.3425	3.174	3.174	3.183	3.117	3.183	7,592,928	3.1481	0.00%
2024-06-07	0	3.370	3.370	3.380	3.350	3.400	4,459,000	15,052,340	3.3757	3.174	3.174	3.183	3.155	3.202	4,734,448	3.1793	-0.30%
2024-06-06	0	3.380	3.360	3.380	3.350	3.470	6,654,200	22,475,842	3.3777	3.183	3.165	3.183	3.155	3.268	7,065,253	3.1812	-1.46%
2024-06-05	0	3.430	3.430	3.460	3.430	3.660	15,383,000	53,443,157	3.4742	3.230	3.230	3.259	3.230	3.447	16,333,262	3.2720	-5.77%
2024-06-04	0	3.640	3.630	3.640	3.560	3.650	5,829,860	21,130,196	3.6245	3.428	3.419	3.428	3.353	3.438	6,189,991	3.4136	1.68%
2024-06-03	0	3.580	3.580	3.590	3.480	3.590	8,327,000	29,435,470	3.5349	3.372	3.372	3.381	3.278	3.381	8,841,388	3.3293	3.17%
2024-05-31	0	3.470	3.470	3.480	3.380	3.490	9,842,000	33,882,195	3.4426	3.268	3.268	3.278	3.183	3.287	10,449,975	3.2423	2.36%
2024-05-30	0	3.390	3.390	3.400	3.320	3.400	5,759,880	19,369,568	3.3628	3.193	3.193	3.202	3.127	3.202	6,115,688	3.1672	0.30%
2024-05-29	0	3.380	3.380	3.390	3.360	3.470	9,348,000	31,879,387	3.4103	3.183	3.183	3.193	3.165	3.268	9,925,459	3.2119	-2.03%
2024-05-28	0	3.450	3.440	3.450	3.390	3.460	3,482,093	11,955,230	3.4333	3.249	3.240	3.249	3.193	3.259	3,697,194	3.2336	0.88%
2024-05-27	0	3.420	3.410	3.420	3.330	3.420	4,936,000	16,699,845	3.3833	3.221	3.212	3.221	3.136	3.221	5,240,914	3.1864	2.09%
2024-05-24	0	3.350	3.350	3.360	3.330	3.390	7,415,000	24,870,684	3.3541	3.155	3.155	3.165	3.136	3.193	7,873,051	3.1590	-1.47%
2024-05-23	0	3.400	3.390	3.400	3.370	3.450	8,768,500	29,748,617	3.3927	3.202	3.193	3.202	3.174	3.249	9,310,161	3.1953	-0.29%
2024-05-22	0	3.410	3.400	3.410	3.280	3.420	8,307,375	27,910,977	3.3598	3.212	3.202	3.212	3.089	3.221	8,820,551	3.1643	4.60%
2024-05-21	0	3.260	3.260	3.270	3.240	3.290	5,387,600	17,553,110	3.2581	3.070	3.070	3.080	3.051	3.099	5,720,411	3.0685	-0.61%
2024-05-20	0	3.280	3.270	3.280	3.220	3.300	5,286,000	17,250,720	3.2635	3.089	3.080	3.089	3.033	3.108	5,612,535	3.0736	1.55%
2024-05-17	0	3.230	3.230	3.240	3.170	3.240	6,006,200	19,284,232	3.2107	3.042	3.042	3.051	2.986	3.051	6,377,224	3.0239	1.89%
2024-05-16	0	3.170	3.160	3.170	3.070	3.170	10,344,000	32,395,195	3.1318	2.986	2.976	2.986	2.891	2.986	10,982,985	2.9496	3.26%
2024-05-14	0	3.070	3.060	3.070	3.000	3.090	4,061,000	12,348,305	3.0407	2.891	2.882	2.891	2.825	2.910	4,311,862	2.8638	1.32%
2024-05-13	0	3.030	3.030	3.040	2.980	3.050	5,519,350	16,562,044	3.0007	2.854	2.854	2.863	2.807	2.873	5,860,300	2.8261	0.33%
2024-05-10	0	3.020	3.020	3.030	2.990	3.050	3,461,400	10,420,264	3.0104	2.844	2.844	2.854	2.816	2.873	3,675,223	2.8353	0.67%
2024-05-09	0	3.000	2.990	3.000	2.970	3.050	4,421,900	13,247,902	2.9960	2.825	2.816	2.825	2.797	2.873	4,695,056	2.8217	0.67%
2024-05-08	0	2.980	2.980	2.990	2.960	3.050	10,468,000	31,547,770	3.0137	2.807	2.807	2.816	2.788	2.873	11,114,645	2.8384	0.00%
2024-05-07	0	2.980	2.970	2.980	2.970	3.070	5,513,000	16,640,340	3.0184	2.807	2.797	2.807	2.797	2.891	5,853,558	2.8428	-2.30%
2024-05-06	0	3.050	3.050	3.060	3.020	3.140	6,635,400	20,338,748	3.0652	2.873	2.873	2.882	2.844	2.957	7,045,292	2.8869	-3.48%
2024-05-03	0	3.160	3.160	3.170	3.160	3.230	3,498,400	11,202,306	3.2021	2.976	2.976	2.986	2.976	3.042	3,714,509	3.0158	-0.32%
2024-05-02	0	3.170	3.160	3.170	2.840	3.190	7,148,200	21,562,938	3.0166	2.986	2.976	2.986	2.675	3.004	7,589,770	2.8411	10.45%
2024-04-30	0	2.870	2.860	2.870	2.820	2.900	10,111,600	28,863,972	2.8545	2.703	2.694	2.703	2.656	2.731	10,736,229	2.6885	0.70%
2024-04-29	0	2.850	2.850	2.860	2.710	2.870	15,750,000	44,423,920	2.8206	2.684	2.684	2.694	2.552	2.703	16,722,933	2.6565	0.71%
2024-04-26	0	2.830	2.830	2.840	2.740	3.320	40,115,000	120,720,660	3.0094	2.665	2.665	2.675	2.581	3.127	42,593,046	2.8343	-14.76%
2024-04-25	0	3.320	3.310	3.320	3.300	3.350	6,965,053	23,132,256	3.3212	3.127	3.117	3.127	3.108	3.155	7,395,309	3.1280	-0.30%
2024-04-24	0	3.330	3.310	3.330	3.270	3.340	8,328,000	27,600,009	3.3141	3.136	3.117	3.136	3.080	3.146	8,842,450	3.1213	1.22%
2024-04-23	0	3.290	3.280	3.290	3.230	3.290	7,266,550	23,673,792	3.2579	3.099	3.089	3.099	3.042	3.099	7,715,431	3.0684	1.23%
2024-04-22	0	3.250	3.250	3.260	3.210	3.300	7,047,300	22,914,320	3.2515	3.061	3.061	3.070	3.023	3.108	7,482,637	3.0623	0.00%
2024-04-19	0	3.250	3.250	3.260	3.240	3.380	11,500,000	38,107,775	3.3137	3.061	3.061	3.070	3.051	3.183	12,210,396	3.1209	-2.99%
2024-04-18	0	3.350	3.350	3.360	3.270	3.370	8,981,000	29,891,120	3.3283	3.155	3.155	3.165	3.080	3.174	9,535,788	3.1346	2.76%
2024-04-17	0	3.260	3.250	3.260	3.220	3.260	9,372,000	30,347,504	3.2381	3.070	3.061	3.070	3.033	3.070	9,950,942	3.0497	0.62%
2024-04-16	0	3.240	3.230	3.250	3.190	3.250	5,877,000	18,947,411	3.2240	3.051	3.042	3.061	3.004	3.061	6,240,043	3.0364	0.62%
2024-04-15	0	3.220	3.220	3.230	3.170	3.240	10,104,000	32,387,023	3.2054	3.033	3.033	3.042	2.986	3.051	10,728,160	3.0189	-1.23%
2024-04-12	0	3.260	3.260	3.270	3.220	3.300	16,088,944	52,201,334	3.2445	3.070	3.070	3.080	3.033	3.108	17,082,815	3.0558	0.31%
2024-04-11	0	3.250	3.240	3.250	3.210	3.250	4,834,000	15,609,759	3.2292	3.061	3.051	3.061	3.023	3.061	5,132,613	3.0413	-0.31%
2024-04-10	0	3.260	3.250	3.260	3.170	3.260	7,079,000	22,782,410	3.2183	3.070	3.061	3.070	2.986	3.070	7,516,295	3.0311	2.19%
2024-04-09	0	3.190	3.180	3.190	3.130	3.200	6,187,650	19,572,303	3.1631	3.004	2.995	3.004	2.948	3.014	6,569,883	2.9791	0.95%
2024-04-08	0	3.160	3.160	3.170	3.160	3.230	6,808,200	21,742,735	3.1936	2.976	2.976	2.986	2.976	3.042	7,228,767	3.0078	-0.32%
2024-04-05	0	3.170	3.170	3.180	3.110	3.200	3,112,600	9,818,697	3.1545	2.986	2.986	2.995	2.929	3.014	3,304,876	2.9710	1.28%
2024-04-03	0	3.130	3.120	3.130	3.010	3.150	11,039,049	34,159,444	3.0944	2.948	2.938	2.948	2.835	2.967	11,720,970	2.9144	0.97%
2024-04-02	0	3.100	3.090	3.100	3.010	3.140	8,708,067	26,817,310	3.0796	2.920	2.910	2.920	2.835	2.957	9,245,995	2.9004	4.03%
2024-03-28	0	2.980	2.980	2.990	2.940	3.000	8,715,600	25,850,845	2.9660	2.807	2.807	2.816	2.769	2.825	9,253,993	2.7935	1.36%
2024-03-27	0	2.940	2.930	2.940	2.930	2.950	5,919,000	17,396,812	2.9391	2.769	2.760	2.769	2.760	2.778	6,284,638	2.7681	-0.34%
2024-03-26	0	2.950	2.950	2.960	2.890	2.970	3,942,000	11,579,409	2.9374	2.778	2.778	2.788	2.722	2.797	4,185,511	2.7665	1.37%
2024-03-25	0	2.910	2.910	2.920	2.880	2.940	3,531,000	10,282,548	2.9121	2.741	2.741	2.750	2.712	2.769	3,749,122	2.7427	1.04%
2024-03-22	0	2.880	2.880	2.890	2.860	2.920	3,565,000	10,265,688	2.8796	2.712	2.712	2.722	2.694	2.750	3,785,223	2.7120	-1.03%
2024-03-21	0	2.910	2.900	2.910	2.870	2.910	4,078,000	11,773,348	2.8870	2.741	2.731	2.741	2.703	2.741	4,329,912	2.7191	2.11%
2024-03-20	0	2.850	2.850	2.870	2.850	2.870	3,359,000	9,607,280	2.8602	2.684	2.684	2.703	2.684	2.703	3,566,497	2.6938	-0.70%
2024-03-19	0	2.870	2.870	2.880	2.850	2.930	5,205,000	14,994,750	2.8808	2.703	2.703	2.712	2.684	2.760	5,526,531	2.7132	0.00%
2024-03-18	0	2.870	2.870	2.880	2.820	2.900	14,011,600	39,966,881	2.8524	2.703	2.703	2.712	2.656	2.731	14,877,146	2.6865	1.41%
2024-03-15	0	2.830	2.820	2.830	2.780	2.840	4,119,000	11,599,889	2.8162	2.665	2.656	2.665	2.618	2.675	4,373,445	2.6523	0.35%
2024-03-14	0	2.820	2.800	2.820	2.780	2.850	1,506,000	4,228,670	2.8079	2.656	2.637	2.656	2.618	2.684	1,599,031	2.6445	0.00%
2024-03-13	0	2.820	2.820	2.840	2.720	2.860	4,714,500	13,162,007	2.7918	2.656	2.656	2.675	2.562	2.694	5,005,731	2.6294	3.68%
2024-03-12	0	2.720	2.720	2.730	2.690	2.750	1,815,000	4,936,890	2.7200	2.562	2.562	2.571	2.533	2.590	1,927,119	2.5618	0.37%
2024-03-11	0	2.710	2.710	2.730	2.620	2.730	3,995,000	10,682,470	2.6740	2.552	2.552	2.571	2.468	2.571	4,241,785	2.5184	2.65%
2024-03-08	0	2.640	2.640	2.650	2.620	2.700	3,854,000	10,195,810	2.6455	2.486	2.486	2.496	2.468	2.543	4,092,075	2.4916	-1.86%
2024-03-07	0	2.690	2.680	2.690	2.680	2.780	8,797,000	23,879,955	2.7146	2.533	2.524	2.533	2.524	2.618	9,340,422	2.5566	-2.18%
2024-03-06	0	2.750	2.750	2.770	2.740	2.780	2,896,750	7,992,352	2.7591	2.590	2.590	2.609	2.581	2.618	3,075,692	2.5986	0.36%
2024-03-05	0	2.740	2.740	2.750	2.720	2.780	4,193,000	11,479,717	2.7378	2.581	2.581	2.590	2.562	2.618	4,452,016	2.5785	-1.44%
2024-03-04	0	2.780	2.760	2.780	2.720	2.800	2,674,000	7,406,713	2.7699	2.618	2.599	2.618	2.562	2.637	2,839,182	2.6087	0.00%
2024-03-01	0	2.780	2.780	2.790	2.650	2.790	3,685,000	10,008,440	2.7160	2.618	2.618	2.628	2.496	2.628	3,912,635	2.5580	4.12%
2024-02-29	0	2.670	2.660	2.670	2.670	2.750	5,480,000	14,777,730	2.6967	2.515	2.505	2.515	2.515	2.590	5,818,519	2.5398	-0.37%
2024-02-28	0	2.680	2.670	2.680	2.670	2.760	5,168,000	13,939,880	2.6973	2.524	2.515	2.524	2.515	2.599	5,487,246	2.5404	-2.55%
2024-02-27	0	2.750	2.740	2.750	2.620	2.770	6,262,001	16,846,062	2.6902	2.590	2.581	2.590	2.468	2.609	6,648,827	2.5337	4.56%
2024-02-26	0	2.630	2.620	2.630	2.520	2.650	5,814,000	15,003,197	2.5805	2.477	2.468	2.477	2.373	2.496	6,173,151	2.4304	3.95%
2024-02-23	0	2.530	2.520	2.530	2.500	2.540	2,638,400	6,646,194	2.5190	2.383	2.373	2.383	2.355	2.392	2,801,383	2.3725	0.40%
2024-02-22	0	2.520	2.510	2.520	2.460	2.530	3,844,000	9,572,360	2.4902	2.373	2.364	2.373	2.317	2.383	4,081,457	2.3453	0.80%
2024-02-21	0	2.500	2.500	2.510	2.470	2.520	5,413,200	13,540,096	2.5013	2.355	2.355	2.364	2.326	2.373	5,747,593	2.3558	0.40%
2024-02-20	0	2.490	2.490	2.500	2.420	2.500	2,828,000	6,974,242	2.4661	2.345	2.345	2.355	2.279	2.355	3,002,696	2.3227	2.47%
2024-02-19	0	2.430	2.430	2.440	2.380	2.460	5,765,750	13,955,935	2.4205	2.289	2.289	2.298	2.242	2.317	6,121,921	2.2797	0.83%
2024-02-16	0	2.410	2.410	2.420	2.360	2.430	2,562,250	6,158,594	2.4036	2.270	2.270	2.279	2.223	2.289	2,720,529	2.2637	3.43%
2024-02-15	0	2.330	2.330	2.350	2.280	2.360	2,488,000	5,771,152	2.3196	2.194	2.194	2.213	2.147	2.223	2,641,693	2.1846	1.75%
2024-02-14	0	2.290	2.290	2.300	2.210	2.300	2,215,000	4,993,545	2.2544	2.157	2.157	2.166	2.081	2.166	2,351,828	2.1233	2.69%
2024-02-09	0	2.230	2.230	2.240	2.180	2.240	1,646,000	3,644,430	2.2141	2.100	2.100	2.110	2.053	2.110	1,747,679	2.0853	1.83%
2024-02-08	0	2.190	2.190	2.200	2.150	2.200	2,564,000	5,584,410	2.1780	2.063	2.063	2.072	2.025	2.072	2,722,387	2.0513	1.39%
2024-02-07	0	2.160	2.160	2.170	2.130	2.180	6,171,000	13,210,150	2.1407	2.034	2.034	2.044	2.006	2.053	6,552,205	2.0161	0.93%
2024-02-06	0	2.140	2.130	2.140	2.070	2.140	5,095,000	10,678,200	2.0958	2.015	2.006	2.015	1.950	2.015	5,409,736	1.9739	3.38%
2024-02-05	0	2.070	2.070	2.080	2.060	2.110	10,207,000	21,102,010	2.0674	1.950	1.950	1.959	1.940	1.987	10,837,523	1.9471	0.49%
2024-02-02	0	2.060	2.060	2.070	2.050	2.090	7,304,000	15,061,015	2.0620	1.940	1.940	1.950	1.931	1.968	7,755,194	1.9421	0.00%
2024-02-01	0	2.060	2.060	2.070	2.020	2.060	2,293,000	4,683,352	2.0425	1.940	1.940	1.950	1.902	1.940	2,434,647	1.9236	0.98%
2024-01-31	0	2.040	2.030	2.040	2.000	2.080	4,131,000	8,371,690	2.0266	1.921	1.912	1.921	1.884	1.959	4,386,186	1.9086	-1.92%
2024-01-30	0	2.080	2.080	2.090	2.070	2.160	3,220,100	6,809,202	2.1146	1.959	1.959	1.968	1.950	2.034	3,419,017	1.9916	-3.70%
2024-01-29	0	2.160	2.160	2.170	2.150	2.220	1,297,950	2,812,085	2.1666	2.034	2.034	2.044	2.025	2.091	1,378,129	2.0405	0.00%
2024-01-26	0	2.160	2.150	2.160	2.130	2.170	5,740,500	12,338,025	2.1493	2.034	2.025	2.034	2.006	2.044	6,095,111	2.0242	0.47%
2024-01-25	0	2.150	2.150	2.160	2.110	2.170	7,917,400	17,011,754	2.1487	2.025	2.025	2.034	1.987	2.044	8,406,486	2.0236	0.94%
2024-01-24	0	2.130	2.130	2.140	2.040	2.140	5,453,688	11,305,352	2.0730	2.006	2.006	2.015	1.921	2.015	5,790,582	1.9524	2.90%
2024-01-23	0	2.070	2.070	2.080	2.030	2.080	5,354,000	11,019,040	2.0581	1.950	1.950	1.959	1.912	1.959	5,684,736	1.9384	0.49%
2024-01-22	0	2.060	2.060	2.070	2.010	2.080	5,328,810	10,809,175	2.0284	1.940	1.940	1.950	1.893	1.959	5,657,989	1.9104	0.00%
2024-01-19	0	2.060	2.050	2.060	2.020	2.090	2,848,000	5,829,890	2.0470	1.940	1.931	1.940	1.902	1.968	3,023,931	1.9279	-1.90%
2024-01-18	0	2.100	2.090	2.100	2.010	2.120	3,636,000	7,455,520	2.0505	1.978	1.968	1.978	1.893	1.997	3,860,609	1.9312	0.00%
2024-01-17	0	2.100	2.090	2.100	2.000	2.140	5,730,443	11,946,533	2.0847	1.978	1.968	1.978	1.884	2.015	6,084,433	1.9635	-2.33%
2024-01-16	0	2.150	2.150	2.160	2.130	2.170	2,227,000	4,778,640	2.1458	2.025	2.025	2.034	2.006	2.044	2,364,570	2.0209	0.47%
2024-01-15	0	2.140	2.140	2.150	2.120	2.160	1,706,000	3,654,515	2.1422	2.015	2.015	2.025	1.997	2.034	1,811,386	2.0175	0.00%
2024-01-12	0	2.140	2.130	2.140	2.100	2.150	1,546,250	3,280,230	2.1214	2.015	2.006	2.015	1.978	2.025	1,641,767	1.9980	1.42%
2024-01-11	0	2.110	2.110	2.130	2.100	2.130	1,355,750	2,859,125	2.1089	1.987	1.987	2.006	1.978	2.006	1,439,499	1.9862	0.48%
2024-01-10	0	2.100	2.100	2.110	2.080	2.130	1,402,200	2,949,598	2.1036	1.978	1.978	1.987	1.959	2.006	1,488,819	1.9812	0.00%
2024-01-09	0	2.100	2.100	2.110	2.050	2.100	1,214,000	2,528,310	2.0826	1.978	1.978	1.987	1.931	1.978	1,288,993	1.9615	1.45%
2024-01-08	0	2.070	2.070	2.080	2.030	2.140	3,076,000	6,370,310	2.0710	1.950	1.950	1.959	1.912	2.015	3,266,015	1.9505	-1.90%
2024-01-05	0	2.110	2.110	2.130	2.110	2.180	1,605,000	3,432,285	2.1385	1.987	1.987	2.006	1.987	2.053	1,704,147	2.0141	-3.21%
2024-01-04	0	2.180	2.180	2.190	2.170	2.230	710,000	1,552,539	2.1867	2.053	2.053	2.063	2.044	2.100	753,859	2.0595	-0.46%
2024-01-03	0	2.190	2.190	2.200	2.180	2.230	1,015,028	2,229,329	2.1963	2.063	2.063	2.072	2.053	2.100	1,077,730	2.0685	-1.79%
2024-01-02	0	2.230	2.230	2.240	2.230	2.300	1,187,000	2,676,390	2.2548	2.100	2.100	2.110	2.100	2.166	1,260,325	2.1236	-3.88%
2023-12-29	0	2.320	2.310	2.320	2.290	2.340	1,604,260	3,694,885	2.3032	2.185	2.176	2.185	2.157	2.204	1,703,361	2.1692	0.43%
2023-12-28	0	2.310	2.310	2.320	2.270	2.350	3,441,000	7,914,175	2.3000	2.176	2.176	2.185	2.138	2.213	3,653,563	2.1662	0.87%
2023-12-27	0	2.290	2.280	2.290	2.180	2.290	4,103,000	9,215,050	2.2459	2.157	2.147	2.157	2.053	2.157	4,356,457	2.1153	6.02%
2023-12-22	0	2.160	2.150	2.160	2.120	2.210	2,820,000	6,119,720	2.1701	2.034	2.025	2.034	1.997	2.081	2,994,201	2.0439	1.41%
2023-12-21	0	2.130	2.110	2.130	2.020	2.130	1,296,000	2,718,780	2.0978	2.006	1.987	2.006	1.902	2.006	1,376,059	1.9758	3.40%
2023-12-20	0	2.060	2.050	2.060	2.010	2.080	2,299,250	4,709,067	2.0481	1.940	1.931	1.940	1.893	1.959	2,441,283	1.9289	-0.48%
2023-12-19	0	2.070	2.070	2.080	2.020	2.090	1,802,000	3,683,110	2.0439	1.950	1.950	1.959	1.902	1.968	1,913,316	1.9250	0.00%
2023-12-18	0	2.070	2.070	2.090	2.030	2.090	1,411,000	2,902,050	2.0567	1.950	1.950	1.968	1.912	1.968	1,498,162	1.9371	0.49%
2023-12-15	0	2.060	2.060	2.080	2.030	2.150	1,836,852	3,844,126	2.0928	1.940	1.940	1.959	1.912	2.025	1,950,321	1.9710	-1.90%
2023-12-14	0	2.100	2.080	2.100	2.070	2.140	1,055,000	2,203,895	2.0890	1.978	1.959	1.978	1.950	2.015	1,120,171	1.9675	0.96%
2023-12-13	0	2.080	2.080	2.110	2.030	2.100	1,510,800	3,110,931	2.0591	1.959	1.959	1.987	1.912	1.978	1,604,127	1.9393	-0.48%
2023-12-12	0	2.090	2.080	2.090	2.060	2.090	1,079,600	2,244,558	2.0791	1.968	1.959	1.968	1.940	1.968	1,146,291	1.9581	0.00%
2023-12-11	0	2.090	2.070	2.090	2.000	2.090	2,110,000	4,299,450	2.0377	1.968	1.950	1.968	1.884	1.968	2,240,342	1.9191	1.46%
2023-12-08	0	2.060	2.040	2.060	2.030	2.090	2,362,140	4,867,930	2.0608	1.940	1.921	1.940	1.912	1.968	2,508,058	1.9409	-0.96%
2023-12-07	0	2.080	2.070	2.090	2.060	2.110	1,652,000	3,447,481	2.0869	1.959	1.950	1.968	1.940	1.987	1,754,050	1.9654	-2.35%
2023-12-06	0	2.130	2.110	2.130	2.080	2.160	1,117,000	2,359,568	2.1124	2.006	1.987	2.006	1.959	2.034	1,186,001	1.9895	1.43%
2023-12-05	0	2.100	2.100	2.110	2.070	2.160	2,321,303	4,909,205	2.1148	1.978	1.978	1.987	1.950	2.034	2,464,698	1.9918	-3.23%
2023-12-04	0	2.170	2.160	2.170	2.100	2.180	1,252,600	2,673,552	2.1344	2.044	2.034	2.044	1.978	2.053	1,329,978	2.0102	0.93%
2023-12-01	0	2.150	2.150	2.170	2.100	2.180	1,582,000	3,373,820	2.1326	2.025	2.025	2.044	1.978	2.053	1,679,726	2.0086	1.90%
2023-11-30	0	2.110	2.110	2.130	2.110	2.160	1,441,907	3,067,149	2.1271	1.987	1.987	2.006	1.987	2.034	1,530,979	2.0034	-1.40%
2023-11-29	0	2.140	2.130	2.140	2.130	2.230	1,281,000	2,795,190	2.1820	2.015	2.006	2.015	2.006	2.100	1,360,132	2.0551	-4.04%
2023-11-28	0	2.230	2.230	2.250	2.210	2.250	1,009,000	2,251,850	2.2318	2.100	2.100	2.119	2.081	2.119	1,071,330	2.1019	0.00%
2023-11-27	0	2.230	2.230	2.240	2.210	2.250	967,000	2,164,000	2.2378	2.100	2.100	2.110	2.081	2.119	1,026,735	2.1077	-1.76%
2023-11-24	0	2.270	2.270	2.310	2.270	2.330	1,024,000	2,353,150	2.2980	2.138	2.138	2.176	2.138	2.194	1,087,256	2.1643	-2.99%
2023-11-23	0	2.340	2.320	2.340	2.250	2.340	1,048,000	2,404,000	2.2939	2.204	2.185	2.204	2.119	2.204	1,112,739	2.1604	4.00%
2023-11-22	0	2.250	2.250	2.270	2.240	2.330	1,378,400	3,135,120	2.2745	2.119	2.119	2.138	2.110	2.194	1,463,549	2.1421	-3.02%
2023-11-21	0	2.320	2.290	2.320	2.280	2.340	1,115,000	2,581,886	2.3156	2.185	2.157	2.185	2.147	2.204	1,183,877	2.1809	0.43%
2023-11-20	0	2.310	2.300	2.310	2.260	2.320	1,083,000	2,491,365	2.3004	2.176	2.166	2.176	2.129	2.185	1,149,901	2.1666	2.21%
2023-11-17	0	2.260	2.240	2.260	2.190	2.270	1,347,000	3,003,069	2.2294	2.129	2.110	2.129	2.063	2.138	1,430,209	2.0997	0.89%
2023-11-16	0	2.240	2.220	2.240	2.220	2.280	1,171,000	2,614,180	2.2324	2.110	2.091	2.110	2.091	2.147	1,243,337	2.1026	-2.18%
2023-11-15	0	2.290	2.270	2.290	2.240	2.310	1,160,000	2,634,630	2.2712	2.157	2.138	2.157	2.110	2.176	1,231,657	2.1391	1.33%
2023-11-14	0	2.260	2.240	2.260	2.210	2.280	1,201,500	2,692,150	2.2407	2.129	2.110	2.129	2.081	2.147	1,275,721	2.1103	1.35%
2023-11-13	0	2.230	2.190	2.230	2.160	2.230	1,218,000	2,669,130	2.1914	2.100	2.063	2.100	2.034	2.100	1,293,240	2.0639	2.76%
2023-11-10	0	2.170	2.150	2.170	2.150	2.240	814,400	1,785,124	2.1919	2.044	2.025	2.044	2.025	2.110	864,708	2.0644	-3.56%
2023-11-09	0	2.250	2.220	2.250	2.220	2.330	1,167,200	2,645,591	2.2666	2.119	2.091	2.119	2.091	2.194	1,239,302	2.1347	-1.75%
2023-11-08	0	2.290	2.270	2.290	2.260	2.330	1,357,000	3,107,020	2.2896	2.157	2.138	2.157	2.129	2.194	1,440,827	2.1564	-0.43%
2023-11-07	0	2.300	2.280	2.300	2.230	2.380	981,000	2,251,330	2.2949	2.166	2.147	2.166	2.100	2.242	1,041,600	2.1614	-1.29%
2023-11-06	0	2.330	2.320	2.330	2.250	2.330	1,331,000	3,062,940	2.3012	2.194	2.185	2.194	2.119	2.194	1,413,221	2.1673	4.02%
2023-11-03	0	2.240	2.230	2.240	2.180	2.250	1,189,000	2,632,480	2.2140	2.110	2.100	2.110	2.053	2.119	1,262,449	2.0852	4.67%
2023-11-02	0	2.140	2.140	2.160	2.140	2.190	1,014,350	2,198,340	2.1672	2.015	2.015	2.034	2.015	2.063	1,077,010	2.0412	-1.38%
2023-11-01	0	2.170	2.160	2.170	2.130	2.190	1,045,000	2,260,209	2.1629	2.044	2.034	2.044	2.006	2.063	1,109,553	2.0370	0.93%
2023-10-31	0	2.150	2.140	2.150	2.130	2.250	2,459,600	5,299,032	2.1544	2.025	2.015	2.025	2.006	2.119	2,611,538	2.0291	-4.87%
2023-10-30	0	2.260	2.260	2.280	2.160	2.290	1,138,000	2,563,193	2.2524	2.129	2.129	2.147	2.034	2.157	1,208,298	2.1213	1.35%
2023-10-27	0	2.230	2.200	2.230	2.100	2.240	1,820,281	3,994,466	2.1944	2.100	2.072	2.100	1.978	2.110	1,932,726	2.0668	3.24%
2023-10-26	0	2.160	2.140	2.160	2.120	2.180	1,510,000	3,256,400	2.1566	2.034	2.015	2.034	1.997	2.053	1,603,278	2.0311	1.89%
2023-10-25	0	2.120	2.110	2.120	2.120	2.210	1,597,000	3,444,670	2.1570	1.997	1.987	1.997	1.997	2.081	1,695,652	2.0315	-2.30%
2023-10-24	0	2.170	2.150	2.170	2.050	2.210	5,385,600	11,515,240	2.1382	2.044	2.025	2.044	1.931	2.081	5,718,288	2.0138	-0.46%
2023-10-20	0	2.180	2.160	2.190	2.160	2.210	1,323,153	2,877,097	2.1744	2.053	2.034	2.063	2.034	2.081	1,404,889	2.0479	0.00%
2023-10-19	0	2.180	2.170	2.180	2.170	2.240	1,044,000	2,284,010	2.1877	2.053	2.044	2.053	2.044	2.110	1,108,492	2.0605	-1.80%
2023-10-18	0	2.220	2.220	2.230	2.210	2.270	1,238,000	2,764,100	2.2327	2.091	2.091	2.100	2.081	2.138	1,314,476	2.1028	-2.63%
2023-10-17	0	2.280	2.280	2.290	2.220	2.300	1,297,029	2,916,963	2.2490	2.147	2.147	2.157	2.091	2.166	1,377,151	2.1181	0.88%
2023-10-16	0	2.260	2.250	2.260	2.240	2.330	1,089,600	2,467,998	2.2650	2.129	2.119	2.129	2.110	2.194	1,156,908	2.1333	-3.00%
2023-10-13	0	2.330	2.310	2.330	2.300	2.370	908,000	2,107,070	2.3206	2.194	2.176	2.194	2.166	2.232	964,090	2.1856	-2.10%
2023-10-12	0	2.380	2.350	2.380	2.330	2.390	961,800	2,266,298	2.3563	2.242	2.213	2.242	2.194	2.251	1,021,214	2.2192	0.00%
2023-10-11	0	2.380	2.320	2.380	2.290	2.390	1,002,425	2,348,019	2.3423	2.242	2.185	2.242	2.157	2.251	1,064,348	2.2061	4.85%
2023-10-10	0	2.270	2.270	2.300	2.260	2.410	1,478,000	3,436,710	2.3252	2.138	2.138	2.166	2.129	2.270	1,569,301	2.1900	-4.22%
2023-10-09	0	2.370	2.340	2.370	2.340	2.390	307,000	725,844	2.3643	2.232	2.204	2.232	2.204	2.251	325,964	2.2268	1.28%
2023-10-06	0	2.340	2.340	2.360	2.200	2.410	2,030,501	4,772,742	2.3505	2.204	2.204	2.223	2.072	2.270	2,155,932	2.2138	7.83%
2023-10-05	0	2.170	2.160	2.170	2.170	2.250	833,507	1,837,901	2.2050	2.044	2.034	2.044	2.044	2.119	884,996	2.0767	-3.12%
2023-10-04	0	2.240	2.240	2.260	2.240	2.360	813,000	1,848,970	2.2743	2.110	2.110	2.129	2.110	2.223	863,222	2.1419	-4.68%
2023-10-03	0	2.350	2.350	2.380	2.320	2.450	655,500	1,560,510	2.3806	2.213	2.213	2.242	2.185	2.307	695,993	2.2421	-5.62%
2023-09-29	0	2.490	2.460	2.490	2.420	2.500	221,400	544,676	2.4601	2.345	2.317	2.345	2.279	2.355	235,077	2.3170	2.47%
2023-09-28	0	2.430	2.400	2.430	2.390	2.460	932,000	2,246,955	2.4109	2.289	2.260	2.289	2.251	2.317	989,573	2.2706	0.41%
2023-09-27	0	2.420	2.420	2.430	2.400	2.460	960,100	2,331,325	2.4282	2.279	2.279	2.289	2.260	2.317	1,019,409	2.2869	0.41%
2023-09-26	0	2.410	2.400	2.430	2.400	2.490	982,000	2,394,991	2.4389	2.270	2.260	2.289	2.260	2.345	1,042,662	2.2970	-3.60%
2023-09-25	0	2.500	2.480	2.500	2.440	2.530	1,457,000	3,633,614	2.4939	2.355	2.336	2.355	2.298	2.383	1,547,004	2.3488	2.88%
2023-09-22	0	2.430	2.430	2.440	2.320	2.440	1,390,000	3,340,821	2.4035	2.289	2.289	2.298	2.185	2.298	1,475,865	2.2636	4.29%
2023-09-21	0	2.330	2.330	2.340	2.330	2.420	1,111,000	2,614,716	2.3535	2.194	2.194	2.204	2.194	2.279	1,179,630	2.2166	-0.85%
2023-09-20	0	2.350	2.350	2.360	2.340	2.520	3,341,000	7,981,390	2.3889	2.213	2.213	2.223	2.204	2.373	3,547,385	2.2499	-6.75%
2023-09-19	0	2.520	2.510	2.520	2.510	2.540	830,000	2,094,500	2.5235	2.373	2.364	2.373	2.364	2.392	881,272	2.3767	-0.40%
2023-09-18	0	2.530	2.530	2.540	2.510	2.560	887,000	2,245,674	2.5318	2.383	2.383	2.392	2.364	2.411	941,793	2.3845	0.40%
2023-09-15	0	2.520	2.510	2.520	2.520	2.600	3,095,000	7,883,435	2.5472	2.373	2.364	2.373	2.373	2.449	3,286,189	2.3990	-2.33%
2023-09-14	0	2.580	2.580	2.590	2.580	2.660	869,000	2,260,430	2.6012	2.430	2.430	2.439	2.430	2.505	922,681	2.4498	-1.15%
2023-09-13	0	2.620	2.620	2.630	2.600	2.670	989,000	2,594,265	2.6231	2.458	2.458	2.468	2.439	2.505	1,054,117	2.4611	-1.87%
2023-09-12	0	2.670	2.670	2.700	2.610	2.720	1,042,000	2,785,840	2.6736	2.505	2.505	2.533	2.449	2.552	1,110,607	2.5084	1.14%
2023-09-11	0	2.640	2.640	2.660	2.550	2.680	1,545,000	4,068,308	2.6332	2.477	2.477	2.496	2.392	2.514	1,646,725	2.4705	2.33%
2023-09-07	0	2.580	2.570	2.580	2.570	2.660	1,176,000	3,049,653	2.5932	2.421	2.411	2.421	2.411	2.496	1,253,430	2.4330	-1.90%
2023-09-06	0	2.630	2.630	2.640	2.570	2.680	1,057,352	2,755,375	2.6059	2.468	2.468	2.477	2.411	2.514	1,126,970	2.4449	0.77%
2023-09-05	0	2.610	2.610	2.620	2.610	2.680	861,800	2,277,910	2.6432	2.449	2.449	2.458	2.449	2.514	918,542	2.4799	-2.97%
2023-09-04	0	2.690	2.650	2.690	2.570	2.700	1,636,200	4,352,831	2.6603	2.524	2.486	2.524	2.411	2.533	1,743,930	2.4960	5.91%
2023-08-31	0	2.540	2.540	2.590	2.540	2.730	2,394,000	6,246,160	2.6091	2.383	2.383	2.430	2.383	2.561	2,551,625	2.4479	-6.27%
2023-08-30	0	2.710	2.700	2.710	2.640	2.730	1,277,000	3,415,542	2.6747	2.543	2.533	2.543	2.477	2.561	1,361,080	2.5094	-1.09%
2023-08-29	0	2.740	2.700	2.740	2.630	2.740	1,901,000	5,070,830	2.6675	2.571	2.533	2.571	2.468	2.571	2,026,165	2.5027	3.40%
2023-08-28	0	2.650	2.650	2.670	2.650	2.800	950,000	2,588,980	2.7252	2.486	2.486	2.505	2.486	2.627	1,012,550	2.5569	-2.21%
2023-08-25	0	2.710	2.680	2.710	2.660	2.710	821,500	2,210,667	2.6910	2.543	2.514	2.543	2.496	2.543	875,589	2.5248	0.74%
2023-08-24	0	2.690	2.690	2.700	2.650	2.720	985,600	2,659,683	2.6985	2.524	2.524	2.533	2.486	2.552	1,050,494	2.5318	2.67%
2023-08-23	0	2.620	2.620	2.630	2.610	2.680	860,600	2,269,428	2.6370	2.458	2.458	2.468	2.449	2.514	917,263	2.4741	0.00%
2023-08-22	0	2.620	2.620	2.630	2.590	2.650	1,138,500	2,970,825	2.6094	2.458	2.458	2.468	2.430	2.486	1,213,461	2.4482	-1.13%
2023-08-21	0	2.650	2.610	2.650	2.610	2.720	1,024,000	2,701,193	2.6379	2.486	2.449	2.486	2.449	2.552	1,091,422	2.4749	-1.85%
2023-08-18	0	2.700	2.680	2.700	2.670	2.740	805,507	2,168,073	2.6916	2.533	2.514	2.533	2.505	2.571	858,543	2.5253	-1.46%
2023-08-17	0	2.740	2.710	2.740	2.660	2.740	1,011,000	2,722,910	2.6933	2.571	2.543	2.571	2.496	2.571	1,077,566	2.5269	0.37%
2023-08-16	0	2.730	2.700	2.730	2.700	2.740	960,500	2,610,369	2.7177	2.561	2.533	2.561	2.533	2.571	1,023,741	2.5498	-0.36%
2023-08-15	0	2.740	2.740	2.760	2.700	2.840	959,619	2,631,051	2.7418	2.571	2.571	2.590	2.533	2.665	1,022,802	2.5724	-1.79%
2023-08-14	0	2.790	2.790	2.800	2.760	2.830	1,654,000	4,594,178	2.7776	2.618	2.618	2.627	2.590	2.655	1,762,902	2.6060	-2.45%
2023-08-11	0	2.860	2.840	2.860	2.830	2.920	896,000	2,564,459	2.8621	2.683	2.665	2.683	2.655	2.740	954,994	2.6853	-1.04%
2023-08-10	0	2.890	2.850	2.890	2.840	2.930	1,224,000	3,513,623	2.8706	2.711	2.674	2.711	2.665	2.749	1,304,590	2.6933	0.00%
2023-08-09	0	2.890	2.860	2.890	2.770	2.920	3,299,000	9,422,039	2.8560	2.711	2.683	2.711	2.599	2.740	3,516,212	2.6796	-1.03%
2023-08-08	0	2.920	2.920	2.950	2.920	3.070	3,026,501	9,031,103	2.9840	2.740	2.740	2.768	2.740	2.880	3,225,771	2.7997	-5.81%
2023-08-07	0	3.100	3.060	3.100	3.020	3.120	1,220,800	3,747,044	3.0693	2.908	2.871	2.908	2.833	2.927	1,301,179	2.8797	0.65%
2023-08-04	0	3.080	3.050	3.080	3.050	3.100	1,041,800	3,200,486	3.0721	2.890	2.862	2.890	2.862	2.908	1,110,394	2.8823	0.33%
2023-08-03	0	3.070	3.050	3.070	3.020	3.070	1,092,000	3,323,630	3.0436	2.880	2.862	2.880	2.833	2.880	1,163,899	2.8556	0.33%
2023-08-02	0	3.060	3.060	3.070	3.040	3.080	533,000	1,627,580	3.0536	2.871	2.871	2.880	2.852	2.890	568,094	2.8650	0.33%
2023-08-01	0	3.050	3.040	3.060	3.030	3.100	887,000	2,705,499	3.0502	2.862	2.852	2.871	2.843	2.908	945,402	2.8617	-0.97%
2023-07-31	0	3.080	3.060	3.080	3.060	3.180	2,000,000	6,216,180	3.1081	2.890	2.871	2.890	2.871	2.984	2,131,683	2.9161	-2.22%
2023-07-28	0	3.150	3.120	3.150	3.080	3.150	1,302,000	4,074,780	3.1296	2.955	2.927	2.955	2.890	2.955	1,387,726	2.9363	1.61%
2023-07-27	0	3.100	3.090	3.100	3.080	3.180	918,000	2,839,980	3.0937	2.908	2.899	2.908	2.890	2.984	978,443	2.9026	0.65%
2023-07-26	0	3.080	3.080	3.110	3.080	3.120	1,153,000	3,567,210	3.0939	2.890	2.890	2.918	2.890	2.927	1,228,915	2.9027	-1.28%
2023-07-25	0	3.120	3.090	3.120	2.990	3.120	2,795,351	8,552,180	3.0594	2.927	2.899	2.927	2.805	2.927	2,979,401	2.8704	5.05%
2023-07-24	0	2.970	2.950	2.970	2.950	3.000	945,000	2,818,085	2.9821	2.787	2.768	2.787	2.768	2.815	1,007,220	2.7979	-1.33%
2023-07-21	0	3.010	3.000	3.010	3.000	3.080	2,250,000	6,785,030	3.0156	2.824	2.815	2.824	2.815	2.890	2,398,144	2.8293	-2.59%
2023-07-20	0	3.090	3.050	3.090	3.020	3.110	1,498,000	4,597,940	3.0694	2.899	2.862	2.899	2.833	2.918	1,596,631	2.8798	0.32%
2023-07-19	0	3.080	3.050	3.080	3.030	3.080	1,056,000	3,224,880	3.0539	2.890	2.862	2.890	2.843	2.890	1,125,529	2.8652	0.33%
2023-07-18	0	3.070	3.050	3.070	3.040	3.080	1,021,400	3,125,476	3.0600	2.880	2.862	2.880	2.852	2.890	1,088,651	2.8710	-1.92%
2023-07-14	0	3.130	3.110	3.130	3.100	3.140	994,000	3,099,290	3.1180	2.937	2.918	2.937	2.908	2.946	1,059,447	2.9254	1.29%
2023-07-13	0	3.090	3.070	3.090	3.070	3.120	2,044,200	6,314,333	3.0889	2.899	2.880	2.899	2.880	2.927	2,178,793	2.8981	0.00%
2023-07-12	0	3.090	3.040	3.090	3.030	3.110	1,510,000	4,637,260	3.0710	2.899	2.852	2.899	2.843	2.918	1,609,421	2.8813	-0.32%
2023-07-11	0	3.100	3.090	3.100	3.080	3.120	874,000	2,714,770	3.1061	2.908	2.899	2.908	2.890	2.927	931,546	2.9143	-0.64%
2023-07-10	0	3.120	3.110	3.120	3.050	3.120	1,042,000	3,226,580	3.0965	2.927	2.918	2.927	2.862	2.927	1,110,607	2.9052	1.63%
2023-07-07	0	3.070	3.070	3.080	3.020	3.100	1,049,250	3,221,987	3.0708	2.880	2.880	2.890	2.833	2.908	1,118,334	2.8811	0.00%
2023-07-06	0	3.070	3.050	3.070	3.050	3.150	1,719,000	5,297,460	3.0817	2.880	2.862	2.880	2.862	2.955	1,832,182	2.8913	-2.54%
2023-07-05	0	3.150	3.120	3.150	3.120	3.150	1,213,800	3,802,299	3.1326	2.955	2.927	2.955	2.927	2.955	1,293,719	2.9390	-0.63%
2023-07-04	0	3.170	3.140	3.170	3.110	3.170	1,432,000	4,510,540	3.1498	2.974	2.946	2.974	2.918	2.974	1,526,285	2.9552	0.96%
2023-07-03	0	3.140	3.100	3.140	3.070	3.140	12,411,000	37,542,800	3.0250	2.946	2.908	2.946	2.880	2.946	13,228,161	2.8381	2.11%
2023-06-30	0	3.120	3.100	3.120	3.010	3.120	1,949,000	5,996,470	3.0767	2.885	2.867	2.885	2.783	2.885	2,107,725	2.8450	2.97%
2023-06-29	0	3.030	3.000	3.030	2.990	3.040	542,000	1,634,314	3.0153	2.802	2.774	2.802	2.765	2.811	586,140	2.7883	1.00%
2023-06-28	0	3.000	2.980	3.000	2.970	3.000	1,531,000	4,582,400	2.9931	2.774	2.756	2.774	2.746	2.774	1,655,684	2.7677	-0.66%
2023-06-27	0	3.020	3.000	3.020	2.940	3.020	2,190,000	6,528,830	2.9812	2.793	2.774	2.793	2.719	2.793	2,368,352	2.7567	2.37%
2023-06-26	0	2.950	2.930	2.950	2.910	2.980	1,854,000	5,465,090	2.9477	2.728	2.709	2.728	2.691	2.756	2,004,988	2.7257	0.34%
2023-06-23	0	2.940	2.920	2.940	2.910	3.050	1,390,000	4,090,620	2.9429	2.719	2.700	2.719	2.691	2.820	1,503,201	2.7213	-3.61%
2023-06-21	0	3.050	3.030	3.050	3.040	3.110	2,151,000	6,576,020	3.0572	2.820	2.802	2.820	2.811	2.876	2,326,176	2.8270	-1.61%
2023-06-20	0	3.100	3.100	3.120	3.100	3.180	1,328,800	4,149,064	3.1224	2.867	2.867	2.885	2.867	2.941	1,437,017	2.8873	-2.52%
2023-06-19	0	3.180	3.140	3.180	3.120	3.190	999,000	3,143,340	3.1465	2.941	2.904	2.941	2.885	2.950	1,080,358	2.9095	0.32%
2023-06-16	0	3.170	3.160	3.170	3.150	3.190	1,633,000	5,177,380	3.1705	2.931	2.922	2.931	2.913	2.950	1,765,990	2.9317	0.00%
2023-06-15	0	3.170	3.160	3.170	3.150	3.190	1,134,800	3,590,192	3.1637	2.931	2.922	2.931	2.913	2.950	1,227,217	2.9255	0.00%
2023-06-14	0	3.170	3.160	3.170	3.150	3.240	926,175	2,945,315	3.1801	2.931	2.922	2.931	2.913	2.996	1,001,602	2.9406	-0.31%
2023-06-13	0	3.180	3.170	3.180	3.100	3.190	2,642,000	8,360,580	3.1645	2.941	2.931	2.941	2.867	2.950	2,857,163	2.9262	1.27%
2023-06-12	0	3.140	3.120	3.140	3.080	3.170	940,510	2,938,856	3.1247	2.904	2.885	2.904	2.848	2.931	1,017,104	2.8894	0.32%
2023-06-09	0	3.130	3.110	3.130	3.100	3.190	1,808,000	5,659,480	3.1302	2.894	2.876	2.894	2.867	2.950	1,955,242	2.8945	-0.63%
2023-06-08	0	3.150	3.140	3.150	3.140	3.190	1,814,000	5,719,140	3.1528	2.913	2.904	2.913	2.904	2.950	1,961,731	2.9154	-0.94%
2023-06-07	0	3.180	3.160	3.190	3.130	3.200	1,401,000	4,429,240	3.1615	2.941	2.922	2.950	2.894	2.959	1,515,096	2.9234	0.32%
2023-06-06	0	3.170	3.160	3.170	3.140	3.210	1,306,000	4,150,680	3.1782	2.931	2.922	2.931	2.904	2.968	1,412,360	2.9388	-0.94%
2023-06-05	0	3.200	3.200	3.220	3.170	3.220	895,000	2,866,450	3.2027	2.959	2.959	2.978	2.931	2.978	967,888	2.9616	-0.62%
2023-06-02	0	3.220	3.200	3.220	3.170	3.220	1,507,080	4,808,890	3.1909	2.978	2.959	2.978	2.931	2.978	1,629,816	2.9506	1.90%
2023-06-01	0	3.160	3.150	3.160	3.150	3.220	1,612,000	5,113,820	3.1723	2.922	2.913	2.922	2.913	2.978	1,743,280	2.9334	-0.94%
2023-05-31	0	3.190	3.190	3.200	3.110	3.210	4,562,479	14,482,785	3.1743	2.950	2.950	2.959	2.876	2.968	4,934,044	2.9353	-0.31%
2023-05-30	0	3.200	3.200	3.210	3.130	3.210	1,705,000	5,398,376	3.1662	2.959	2.959	2.968	2.894	2.968	1,843,854	2.9278	0.00%
2023-05-29	0	3.200	3.180	3.200	3.120	3.200	1,956,228	6,183,826	3.1611	2.959	2.941	2.959	2.885	2.959	2,115,542	2.9230	1.27%
2023-05-25	0	3.160	3.150	3.160	3.100	3.170	2,260,000	7,089,430	3.1369	2.922	2.913	2.922	2.867	2.931	2,444,053	2.9007	-0.63%
2023-05-24	0	3.180	3.170	3.180	3.120	3.220	2,386,000	7,587,061	3.1798	2.941	2.931	2.941	2.885	2.978	2,580,314	2.9404	-1.85%
2023-05-23	0	3.240	3.210	3.240	3.210	3.270	953,000	3,075,232	3.2269	2.996	2.968	2.996	2.968	3.024	1,030,612	2.9839	-0.61%
2023-05-22	0	3.260	3.210	3.260	3.200	3.260	1,525,000	4,934,044	3.2354	3.015	2.968	3.015	2.959	3.015	1,649,195	2.9918	1.24%
2023-05-19	0	3.220	3.220	3.230	3.180	3.220	1,177,000	3,767,001	3.2005	2.978	2.978	2.987	2.941	2.978	1,272,854	2.9595	0.31%
2023-05-18	0	3.210	3.210	3.220	3.170	3.260	1,938,600	6,232,754	3.2151	2.968	2.968	2.978	2.931	3.015	2,096,478	2.9730	0.00%
2023-05-17	0	3.210	3.200	3.210	3.170	3.240	1,818,000	5,834,285	3.2092	2.968	2.959	2.968	2.931	2.996	1,966,057	2.9675	-0.62%
2023-05-16	0	3.230	3.230	3.240	3.180	3.240	2,457,800	7,900,993	3.2147	2.987	2.987	2.996	2.941	2.996	2,657,962	2.9726	0.31%
2023-05-15	0	3.220	3.210	3.220	3.160	3.230	1,705,200	5,449,608	3.1959	2.978	2.968	2.978	2.922	2.987	1,844,070	2.9552	0.94%
2023-05-12	0	3.190	3.180	3.190	3.110	3.300	3,590,513	11,421,211	3.1809	2.950	2.941	2.950	2.876	3.051	3,882,922	2.9414	-3.04%
2023-05-11	0	3.290	3.270	3.290	3.210	3.310	2,371,000	7,718,070	3.2552	3.042	3.024	3.042	2.968	3.061	2,564,093	3.0101	0.30%
2023-05-10	0	3.280	3.260	3.280	3.250	3.350	1,341,750	4,439,116	3.3085	3.033	3.015	3.033	3.005	3.098	1,451,021	3.0593	-2.96%
2023-05-09	0	3.380	3.350	3.380	3.320	3.420	1,967,000	6,655,336	3.3835	3.125	3.098	3.125	3.070	3.162	2,127,191	3.1287	0.60%
2023-05-08	0	3.360	3.360	3.400	3.310	3.460	3,331,250	11,335,702	3.4028	3.107	3.107	3.144	3.061	3.199	3,602,545	3.1466	1.51%
2023-05-05	0	3.310	3.310	3.320	3.260	3.370	1,819,000	6,048,075	3.3249	3.061	3.061	3.070	3.015	3.116	1,967,138	3.0746	1.85%
2023-05-04	0	3.250	3.250	3.260	3.210	3.280	2,651,500	8,610,120	3.2473	3.005	3.005	3.015	2.968	3.033	2,867,436	3.0027	1.56%
2023-05-03	0	3.200	3.200	3.210	3.150	3.220	602,000	1,920,370	3.1900	2.959	2.959	2.968	2.913	2.978	651,026	2.9498	-0.93%
2023-05-02	0	3.230	3.200	3.230	3.150	3.280	1,046,500	3,354,617	3.2056	2.987	2.959	2.987	2.913	3.033	1,131,726	2.9642	-0.62%
2023-04-28	0	3.250	3.250	3.270	3.210	3.290	1,828,000	5,930,530	3.2443	3.005	3.005	3.024	2.968	3.042	1,976,871	3.0000	2.20%
2023-04-27	0	3.180	3.180	3.190	3.170	3.240	2,810,000	8,975,200	3.1940	2.941	2.941	2.950	2.931	2.996	3,038,844	2.9535	-1.24%
2023-04-26	0	3.220	3.210	3.220	3.170	3.250	2,635,852	8,464,990	3.2115	2.978	2.968	2.978	2.931	3.005	2,850,514	2.9696	-0.31%
2023-04-25	0	3.230	3.230	3.250	3.190	3.340	5,265,000	17,052,518	3.2388	2.987	2.987	3.005	2.950	3.088	5,693,778	2.9949	-3.87%
2023-04-24	0	3.360	3.360	3.390	3.320	3.430	2,495,000	8,395,630	3.3650	3.107	3.107	3.135	3.070	3.172	2,698,191	3.1116	-0.30%
2023-04-21	0	3.370	3.370	3.400	3.360	3.500	3,094,000	10,564,420	3.4145	3.116	3.116	3.144	3.107	3.236	3,345,973	3.1574	-3.16%
2023-04-20	0	3.480	3.470	3.480	3.440	3.510	3,674,750	12,768,104	3.4746	3.218	3.209	3.218	3.181	3.246	3,974,019	3.2129	-0.57%
2023-04-19	0	3.500	3.490	3.500	3.480	3.570	3,783,392	13,318,613	3.5203	3.236	3.227	3.236	3.218	3.301	4,091,509	3.2552	-1.41%
2023-04-18	0	3.550	3.550	3.580	3.510	3.580	1,973,500	7,024,046	3.5592	3.283	3.283	3.310	3.246	3.310	2,134,220	3.2912	0.00%
2023-04-17	0	3.550	3.550	3.560	3.490	3.580	2,203,100	7,799,702	3.5403	3.283	3.283	3.292	3.227	3.310	2,382,519	3.2737	0.00%
2023-04-14	0	3.550	3.550	3.560	3.480	3.560	1,650,600	5,803,452	3.5160	3.283	3.283	3.292	3.218	3.292	1,785,024	3.2512	0.57%
2023-04-13	0	3.530	3.530	3.540	3.490	3.560	1,168,000	4,113,110	3.5215	3.264	3.264	3.273	3.227	3.292	1,263,121	3.2563	-1.40%
2023-04-12	0	3.580	3.570	3.580	3.480	3.580	2,063,540	7,295,029	3.5352	3.310	3.301	3.310	3.218	3.310	2,231,593	3.2690	1.70%
2023-04-11	0	3.520	3.520	3.540	3.470	3.630	2,876,000	10,169,010	3.5358	3.255	3.255	3.273	3.209	3.357	3,110,219	3.2695	-3.03%
2023-04-06	0	3.630	3.620	3.630	3.530	3.640	1,539,000	5,521,810	3.5879	3.357	3.347	3.357	3.264	3.366	1,664,335	3.3177	0.28%
2023-04-04	0	3.620	3.600	3.620	3.560	3.630	1,741,352	6,276,639	3.6045	3.347	3.329	3.347	3.292	3.357	1,883,167	3.3330	0.28%
2023-04-03	0	3.610	3.610	3.620	3.560	3.660	6,038,000	21,850,527	3.6188	3.338	3.338	3.347	3.292	3.384	6,529,731	3.3463	-0.28%
2023-03-31	0	3.620	3.600	3.620	3.430	3.840	9,142,000	32,763,393	3.5838	3.347	3.329	3.347	3.172	3.551	9,886,518	3.3139	-6.94%
2023-03-30	0	3.890	3.850	3.890	3.820	3.940	2,662,000	10,269,039	3.8576	3.597	3.560	3.597	3.532	3.643	2,878,791	3.5671	-0.77%
2023-03-29	0	3.920	3.910	3.920	3.860	3.990	1,740,000	6,808,273	3.9128	3.625	3.616	3.625	3.569	3.690	1,881,704	3.6181	-0.25%
2023-03-28	0	3.930	3.910	3.930	3.820	4.080	2,532,000	9,981,155	3.9420	3.634	3.616	3.634	3.532	3.773	2,738,204	3.6451	-2.24%
2023-03-27	0	4.020	4.020	4.030	3.850	4.040	4,013,000	15,875,678	3.9561	3.717	3.717	3.727	3.560	3.736	4,339,816	3.6581	2.81%
2023-03-24	0	3.910	3.900	3.910	3.890	4.000	2,126,000	8,399,711	3.9509	3.616	3.606	3.616	3.597	3.699	2,299,140	3.6534	-0.26%
2023-03-23	0	3.920	3.910	3.920	3.790	3.950	2,088,600	8,138,094	3.8964	3.625	3.616	3.625	3.505	3.653	2,258,694	3.6030	2.08%
2023-03-22	0	3.840	3.820	3.840	3.800	3.890	1,019,925	3,915,476	3.8390	3.551	3.532	3.551	3.514	3.597	1,102,987	3.5499	1.05%
2023-03-21	0	3.800	3.790	3.800	3.730	3.830	1,162,000	4,370,280	3.7610	3.514	3.505	3.514	3.449	3.542	1,256,632	3.4778	0.26%
2023-03-20	0	3.790	3.750	3.790	3.730	3.890	1,373,996	5,178,088	3.7686	3.505	3.468	3.505	3.449	3.597	1,485,893	3.4848	-2.07%
2023-03-17	0	3.870	3.870	3.900	3.750	3.900	2,153,000	8,290,087	3.8505	3.579	3.579	3.606	3.468	3.606	2,328,339	3.5605	3.20%
2023-03-16	0	3.750	3.720	3.750	3.680	3.790	1,579,998	5,905,542	3.7377	3.468	3.440	3.468	3.403	3.505	1,708,672	3.4562	-0.79%
2023-03-15	0	3.780	3.780	3.810	3.780	3.900	1,366,852	5,262,903	3.8504	3.495	3.495	3.523	3.495	3.606	1,478,167	3.5604	-0.26%
2023-03-14	0	3.790	3.790	3.820	3.760	3.900	1,738,000	6,607,800	3.8020	3.505	3.505	3.532	3.477	3.606	1,879,542	3.5156	-2.82%
2023-03-13	0	3.900	3.820	3.900	3.710	3.900	3,864,800	14,721,117	3.8090	3.606	3.532	3.606	3.431	3.606	4,179,547	3.5222	4.28%
2023-03-10	0	3.740	3.710	3.740	3.710	3.810	3,007,000	11,472,500	3.8153	3.458	3.431	3.458	3.431	3.523	3,251,888	3.5280	-2.35%
2023-03-09	0	3.830	3.820	3.830	3.830	3.950	1,307,500	5,068,265	3.8763	3.542	3.532	3.542	3.542	3.653	1,413,982	3.5844	-2.30%
2023-03-08	0	3.920	3.900	3.920	3.830	3.940	1,636,000	6,365,350	3.8908	3.625	3.606	3.625	3.542	3.643	1,769,235	3.5978	1.55%
2023-03-07	0	3.860	3.860	3.910	3.840	4.020	1,351,045	5,313,417	3.9328	3.569	3.569	3.616	3.551	3.717	1,461,073	3.6367	-4.22%
2023-03-06	0	4.030	4.000	4.030	3.970	4.100	1,342,600	5,386,625	4.0121	3.727	3.699	3.727	3.671	3.791	1,451,940	3.7099	1.77%
2023-03-03	0	3.960	3.960	3.990	3.910	4.020	1,493,000	5,962,570	3.9937	3.662	3.662	3.690	3.616	3.717	1,614,589	3.6929	0.00%
2023-03-02	0	3.960	3.930	3.960	3.760	4.080	3,002,800	11,768,182	3.9191	3.662	3.634	3.662	3.477	3.773	3,247,346	3.6239	2.59%
2023-03-01	0	3.860	3.810	3.860	3.700	3.860	1,963,700	7,486,301	3.8123	3.569	3.523	3.569	3.421	3.569	2,123,622	3.5253	5.75%
2023-02-28	0	3.650	3.650	3.660	3.640	3.750	1,621,000	6,007,980	3.7063	3.375	3.375	3.384	3.366	3.468	1,753,013	3.4272	1.39%
2023-02-27	0	3.600	3.600	3.610	3.580	3.730	1,421,000	5,185,445	3.6492	3.329	3.329	3.338	3.310	3.449	1,536,725	3.3743	-3.49%
2023-02-24	0	3.730	3.710	3.730	3.710	3.760	1,229,913	4,589,112	3.7312	3.449	3.431	3.449	3.431	3.477	1,330,076	3.4503	-0.53%
2023-02-23	0	3.750	3.750	3.790	3.750	3.810	1,282,000	4,839,540	3.7750	3.468	3.468	3.505	3.468	3.523	1,386,405	3.4907	-0.79%
2023-02-22	0	3.780	3.760	3.780	3.720	3.820	1,262,000	4,759,000	3.7710	3.495	3.477	3.495	3.440	3.532	1,364,776	3.4870	-0.79%
2023-02-21	0	3.810	3.810	3.840	3.810	3.900	1,675,996	6,431,026	3.8371	3.523	3.523	3.551	3.523	3.606	1,812,488	3.5482	-0.52%
2023-02-20	0	3.830	3.830	3.880	3.760	3.870	1,069,398	4,072,936	3.8086	3.542	3.542	3.588	3.477	3.579	1,156,489	3.5218	0.79%
2023-02-17	0	3.800	3.790	3.800	3.780	3.930	2,043,699	7,853,774	3.8429	3.514	3.505	3.514	3.495	3.634	2,210,136	3.5535	-2.81%
2023-02-16	0	3.910	3.910	3.920	3.900	4.010	1,537,000	6,069,405	3.9489	3.616	3.616	3.625	3.606	3.708	1,662,172	3.6515	-0.26%
2023-02-15	0	3.920	3.890	3.920	3.840	3.940	1,889,000	7,358,573	3.8955	3.625	3.597	3.625	3.551	3.643	2,042,839	3.6021	0.51%
2023-02-14	0	3.900	3.900	3.920	3.890	4.010	1,532,000	6,075,992	3.9661	3.606	3.606	3.625	3.597	3.708	1,656,765	3.6674	-2.01%
2023-02-13	0	3.980	3.940	3.980	3.930	4.080	2,061,878	8,261,849	4.0070	3.680	3.643	3.680	3.634	3.773	2,229,796	3.7052	-1.24%
2023-02-10	0	4.030	4.020	4.030	4.020	4.210	2,842,004	11,692,318	4.1141	3.727	3.717	3.727	3.717	3.893	3,073,455	3.8043	-2.18%
2023-02-09	0	4.120	4.110	4.130	4.030	4.140	1,788,998	7,301,329	4.0812	3.810	3.800	3.819	3.727	3.828	1,934,693	3.7739	0.98%
2023-02-08	0	4.080	4.040	4.090	4.040	4.140	2,511,000	10,213,805	4.0676	3.773	3.736	3.782	3.736	3.828	2,715,494	3.7613	-0.73%
2023-02-07	0	4.110	4.060	4.110	4.020	4.140	1,741,175	7,094,088	4.0743	3.800	3.754	3.800	3.717	3.828	1,882,975	3.7675	2.49%
2023-02-06	0	4.010	4.010	4.030	3.980	4.160	2,408,053	9,814,391	4.0757	3.708	3.708	3.727	3.680	3.847	2,604,163	3.7687	-5.65%
2023-02-03	0	4.250	4.200	4.250	4.100	4.280	3,300,000	13,765,564	4.1714	3.930	3.884	3.930	3.791	3.958	3,568,750	3.8573	2.41%
2023-02-02	0	4.150	4.100	4.150	4.100	4.280	2,250,000	9,409,770	4.1821	3.837	3.791	3.837	3.791	3.958	2,433,238	3.8672	-1.19%
2023-02-01	0	4.200	4.180	4.200	3.970	4.210	4,652,879	19,281,500	4.1440	3.884	3.865	3.884	3.671	3.893	5,031,806	3.8319	5.26%
2023-01-31	0	3.990	3.980	3.990	3.900	4.030	2,099,939	8,287,433	3.9465	3.690	3.680	3.690	3.606	3.727	2,270,957	3.6493	0.50%
2023-01-30	0	3.970	3.960	3.970	3.930	4.090	3,188,107	12,858,781	4.0334	3.671	3.662	3.671	3.634	3.782	3,447,744	3.7296	0.25%
2023-01-27	0	3.960	3.950	3.960	3.890	4.010	598,000	2,358,684	3.9443	3.662	3.653	3.662	3.597	3.708	646,701	3.6473	-0.75%
2023-01-26	0	3.990	3.960	3.990	3.910	4.000	855,000	3,396,680	3.9727	3.690	3.662	3.690	3.616	3.699	924,631	3.6736	3.10%
2023-01-20	0	3.870	3.840	3.870	3.810	3.870	309,000	1,187,461	3.8429	3.579	3.551	3.579	3.523	3.579	334,165	3.5535	0.78%
2023-01-19	0	3.840	3.800	3.840	3.780	3.850	824,177	3,139,572	3.8093	3.551	3.514	3.551	3.495	3.560	891,297	3.5225	0.79%
2023-01-18	0	3.810	3.810	3.830	3.790	3.880	1,168,000	4,461,130	3.8195	3.523	3.523	3.542	3.505	3.588	1,263,121	3.5318	-1.30%
2023-01-17	0	3.860	3.830	3.860	3.820	3.900	1,237,252	4,771,855	3.8568	3.569	3.542	3.569	3.532	3.606	1,338,013	3.5664	-1.53%
2023-01-16	0	3.920	3.900	3.920	3.860	3.940	974,387	3,816,218	3.9165	3.625	3.606	3.625	3.569	3.643	1,053,740	3.6216	1.03%
2023-01-13	0	3.880	3.820	3.880	3.780	3.890	2,150,000	8,246,120	3.8354	3.588	3.532	3.588	3.495	3.597	2,325,095	3.5466	2.65%
2023-01-12	0	3.780	3.780	3.790	3.780	3.940	1,684,757	6,523,534	3.8721	3.495	3.495	3.505	3.495	3.643	1,821,962	3.5805	-2.33%
2023-01-11	0	3.870	3.840	3.870	3.830	4.030	1,775,886	7,004,384	3.9442	3.579	3.551	3.579	3.542	3.727	1,920,513	3.6471	-3.97%
2023-01-10	0	4.030	3.990	4.030	3.940	4.030	1,779,788	7,109,348	3.9945	3.727	3.690	3.727	3.643	3.727	1,924,733	3.6937	0.50%
2023-01-09	0	4.010	3.950	4.010	3.940	4.050	2,310,200	9,221,609	3.9917	3.708	3.653	3.708	3.643	3.745	2,498,341	3.6911	2.30%
2023-01-06	0	3.920	3.920	3.930	3.910	4.070	1,627,000	6,442,071	3.9595	3.625	3.625	3.634	3.616	3.764	1,759,502	3.6613	-2.97%
2023-01-05	0	4.040	4.020	4.040	3.940	4.080	3,339,203	13,439,723	4.0248	3.736	3.717	3.736	3.643	3.773	3,611,145	3.7217	2.54%
2023-01-04	0	3.940	3.890	3.940	3.840	3.990	2,809,000	10,985,483	3.9108	3.643	3.597	3.643	3.551	3.690	3,037,763	3.6163	2.34%
2023-01-03	0	3.850	3.850	3.880	3.700	3.890	1,640,000	6,254,160	3.8135	3.560	3.560	3.588	3.421	3.597	1,773,560	3.5263	1.32%
2022-12-30	0	3.800	3.800	3.810	3.550	3.880	3,799,000	14,217,050	3.7423	3.514	3.514	3.523	3.283	3.588	4,108,388	3.4605	5.85%
2022-12-29	0	3.590	3.570	3.590	3.440	3.590	1,519,998	5,337,322	3.5114	3.320	3.301	3.320	3.181	3.320	1,643,786	3.2470	2.57%
2022-12-28	0	3.500	3.490	3.500	3.460	3.580	1,322,000	4,641,966	3.5113	3.236	3.227	3.236	3.199	3.310	1,429,663	3.2469	0.00%
2022-12-23	0	3.500	3.480	3.500	3.470	3.550	1,305,000	4,585,000	3.5134	3.236	3.218	3.236	3.209	3.283	1,411,278	3.2488	0.00%
2022-12-22	0	3.500	3.500	3.530	3.480	3.540	1,010,998	3,545,402	3.5068	3.236	3.236	3.264	3.218	3.273	1,093,333	3.2427	0.57%
2022-12-21	0	3.480	3.470	3.480	3.460	3.580	1,125,000	3,925,730	3.4895	3.218	3.209	3.218	3.199	3.310	1,216,619	3.2268	0.00%
2022-12-20	0	3.480	3.480	3.490	3.460	3.640	1,771,000	6,298,410	3.5564	3.218	3.218	3.227	3.199	3.366	1,915,229	3.2886	-4.13%
2022-12-19	0	3.630	3.590	3.630	3.590	3.740	1,584,000	5,820,925	3.6748	3.357	3.320	3.357	3.320	3.458	1,713,000	3.3981	-0.82%
2022-12-16	0	3.660	3.660	3.690	3.620	3.700	1,837,000	6,713,772	3.6547	3.384	3.384	3.412	3.347	3.421	1,986,604	3.3795	-0.27%
2022-12-15	0	3.670	3.670	3.680	3.610	3.700	1,725,000	6,298,865	3.6515	3.394	3.394	3.403	3.338	3.421	1,865,483	3.3765	0.55%
2022-12-14	0	3.650	3.650	3.670	3.650	3.760	1,378,800	5,080,436	3.6847	3.375	3.375	3.394	3.375	3.477	1,491,089	3.4072	-2.14%
2022-12-13	0	3.730	3.710	3.730	3.570	3.750	3,165,007	11,607,360	3.6674	3.449	3.431	3.449	3.301	3.468	3,422,763	3.3912	4.78%
2022-12-12	0	3.560	3.560	3.580	3.550	3.680	1,806,998	6,536,224	3.6172	3.292	3.292	3.310	3.283	3.403	1,954,159	3.3448	-0.84%
2022-12-09	0	3.590	3.590	3.610	3.580	3.700	3,531,998	12,783,222	3.6193	3.320	3.320	3.338	3.310	3.421	3,819,642	3.3467	-2.71%
2022-12-08	0	3.690	3.670	3.690	3.650	3.750	2,151,000	7,971,995	3.7062	3.412	3.394	3.412	3.375	3.468	2,326,176	3.4271	0.00%
2022-12-07	0	3.690	3.650	3.690	3.620	3.810	3,388,496	12,612,239	3.7221	3.412	3.375	3.412	3.347	3.523	3,664,453	3.4418	-0.27%
2022-12-06	0	3.700	3.680	3.700	3.610	3.800	3,757,994	14,012,920	3.7288	3.421	3.403	3.421	3.338	3.514	4,064,042	3.4480	1.09%
2022-12-05	0	3.660	3.660	3.680	3.580	3.690	1,920,216	7,028,916	3.6605	3.384	3.384	3.403	3.310	3.412	2,076,597	3.3848	1.95%
2022-12-02	0	3.590	3.590	3.610	3.590	3.680	1,702,964	6,200,441	3.6410	3.320	3.320	3.338	3.320	3.403	1,841,652	3.3668	-1.91%
2022-12-01	0	3.660	3.650	3.660	3.550	3.680	3,734,000	13,519,085	3.6205	3.384	3.375	3.384	3.283	3.403	4,038,094	3.3479	3.10%
2022-11-30	0	3.550	3.540	3.550	3.350	3.580	2,773,000	9,592,105	3.4591	3.283	3.273	3.283	3.098	3.310	2,998,831	3.1986	4.72%
2022-11-29	0	3.390	3.370	3.390	3.290	3.400	1,907,000	6,411,119	3.3619	3.135	3.116	3.135	3.042	3.144	2,062,305	3.1087	3.04%
2022-11-28	0	3.290	3.260	3.290	3.240	3.300	1,386,000	4,536,220	3.2729	3.042	3.015	3.042	2.996	3.051	1,498,875	3.0264	-1.20%
2022-11-25	0	3.330	3.310	3.320	3.310	3.350	1,069,000	3,555,273	3.3258	3.079	3.061	3.070	3.061	3.098	1,156,059	3.0753	0.00%
2022-11-24	0	3.330	3.330	3.360	3.320	3.390	2,360,502	7,928,301	3.3587	3.079	3.079	3.107	3.070	3.135	2,552,740	3.1058	-1.19%
2022-11-23	0	3.370	3.350	3.370	3.320	3.390	2,438,250	8,180,140	3.3549	3.116	3.098	3.116	3.070	3.135	2,636,819	3.1023	0.00%
2022-11-22	0	3.370	3.360	3.370	3.360	3.430	1,246,000	4,228,570	3.3937	3.116	3.107	3.116	3.107	3.172	1,347,473	3.1381	-1.46%
2022-11-21	0	3.420	3.410	3.420	3.330	3.430	1,033,998	3,504,264	3.3890	3.162	3.153	3.162	3.079	3.172	1,118,206	3.1338	0.00%
2022-11-18	0	3.420	3.400	3.420	3.400	3.570	1,737,598	6,042,026	3.4772	3.162	3.144	3.162	3.144	3.301	1,879,107	3.2154	-3.12%
2022-11-17	0	3.530	3.530	3.550	3.460	3.570	1,424,865	5,005,009	3.5126	3.264	3.264	3.283	3.199	3.301	1,540,905	3.2481	-1.12%
2022-11-16	0	3.570	3.560	3.570	3.510	3.680	2,142,000	7,731,270	3.6094	3.301	3.292	3.301	3.246	3.403	2,316,443	3.3376	-1.38%
2022-11-15	0	3.620	3.590	3.620	3.410	3.620	2,941,996	10,471,655	3.5594	3.347	3.320	3.347	3.153	3.347	3,181,590	3.2913	5.85%
2022-11-14	0	3.420	3.390	3.420	3.350	3.500	2,973,798	10,212,493	3.4342	3.162	3.135	3.162	3.098	3.236	3,215,982	3.1755	1.48%
2022-11-11	0	3.370	3.370	3.400	3.310	3.450	2,756,000	9,273,200	3.3647	3.116	3.116	3.144	3.061	3.190	2,980,447	3.1113	2.74%
2022-11-10	0	3.280	3.280	3.300	3.280	3.390	2,098,400	6,995,158	3.3336	3.033	3.033	3.051	3.033	3.135	2,269,292	3.0825	-3.24%
2022-11-09	0	3.390	3.380	3.390	3.360	3.430	2,093,978	7,138,815	3.4092	3.135	3.125	3.135	3.107	3.172	2,264,510	3.1525	1.80%
2022-11-08	0	3.330	3.330	3.340	3.320	3.390	1,925,000	6,449,570	3.3504	3.079	3.079	3.088	3.070	3.135	2,081,771	3.0981	-2.63%
2022-11-07	0	3.420	3.390	3.420	3.200	3.440	2,273,000	7,708,745	3.3914	3.162	3.135	3.162	2.959	3.181	2,458,112	3.1360	4.59%
2022-11-04	0	3.270	3.260	3.280	3.160	3.280	2,832,000	9,121,040	3.2207	3.024	3.015	3.033	2.922	3.033	3,062,636	2.9782	3.81%
2022-11-03	0	3.150	3.150	3.190	3.150	3.250	1,870,000	5,942,760	3.1779	2.913	2.913	2.950	2.913	3.005	2,022,292	2.9386	-3.08%
2022-11-02	0	3.250	3.230	3.250	3.170	3.260	1,712,000	5,534,140	3.2326	3.005	2.987	3.005	2.931	3.015	1,851,424	2.9891	1.25%
2022-11-01	0	3.210	3.200	3.210	3.120	3.230	3,002,200	9,544,843	3.1793	2.968	2.959	2.968	2.885	2.987	3,246,697	2.9399	3.22%
2022-10-31	0	3.110	3.100	3.110	3.100	3.180	1,741,000	5,464,440	3.1387	2.876	2.867	2.876	2.867	2.941	1,882,786	2.9023	-1.27%
2022-10-28	0	3.150	3.150	3.170	3.130	3.300	2,003,000	6,360,910	3.1757	2.913	2.913	2.931	2.894	3.051	2,166,123	2.9365	-4.26%
2022-10-27	0	3.290	3.280	3.290	3.260	3.360	1,906,000	6,313,188	3.3123	3.042	3.033	3.042	3.015	3.107	2,061,223	3.0628	-0.30%
2022-10-26	0	3.300	3.300	3.310	3.210	3.300	2,722,000	8,862,845	3.2560	3.051	3.051	3.061	2.968	3.051	2,943,678	3.0108	4.10%
2022-10-25	0	3.170	3.160	3.170	3.150	3.270	1,678,000	5,340,700	3.1828	2.931	2.922	2.931	2.913	3.024	1,814,655	2.9431	-0.63%
2022-10-24	0	3.190	3.190	3.220	3.170	3.410	2,581,000	8,334,670	3.2292	2.950	2.950	2.978	2.931	3.153	2,791,195	2.9861	-5.06%
2022-10-21	0	3.360	3.360	3.390	3.340	3.410	1,166,839	3,936,432	3.3736	3.107	3.107	3.135	3.088	3.153	1,261,866	3.1195	0.30%
2022-10-20	0	3.350	3.350	3.370	3.300	3.430	7,818,227	26,239,900	3.3562	3.098	3.098	3.116	3.051	3.172	8,454,938	3.1035	0.30%
2022-10-19	0	3.340	3.330	3.340	3.330	3.410	1,659,738	5,579,013	3.3614	3.088	3.079	3.088	3.079	3.153	1,794,906	3.1082	-1.76%
2022-10-18	0	3.400	3.370	3.400	3.260	3.400	2,768,000	9,194,920	3.3219	3.144	3.116	3.144	3.015	3.144	2,993,424	3.0717	3.66%
2022-10-17	0	3.280	3.260	3.280	3.210	3.280	1,906,000	6,187,650	3.2464	3.033	3.015	3.033	2.968	3.033	2,061,223	3.0019	1.23%
2022-10-14	0	3.240	3.220	3.240	3.160	3.250	1,867,000	6,017,140	3.2229	2.996	2.978	2.996	2.922	3.005	2,019,047	2.9802	4.85%
2022-10-13	0	3.090	3.080	3.090	3.090	3.180	1,660,000	5,157,290	3.1068	2.857	2.848	2.857	2.857	2.941	1,795,189	2.8728	-2.52%
2022-10-12	0	3.170	3.130	3.170	3.070	3.200	2,414,000	7,490,120	3.1028	2.931	2.894	2.931	2.839	2.959	2,610,595	2.8691	1.60%
2022-10-11	0	3.120	3.120	3.140	3.090	3.190	2,851,000	8,921,013	3.1291	2.885	2.885	2.904	2.857	2.950	3,083,183	2.8934	0.97%
2022-10-10	0	3.090	3.090	3.100	3.090	3.170	2,311,000	7,210,448	3.1201	2.857	2.857	2.867	2.857	2.931	2,499,206	2.8851	-4.92%
2022-10-07	0	3.250	3.240	3.270	3.210	3.280	655,200	2,129,284	3.2498	3.005	2.996	3.024	2.968	3.033	708,559	3.0051	-0.91%
2022-10-06	0	3.280	3.250	3.280	3.230	3.300	524,000	1,713,390	3.2698	3.033	3.005	3.033	2.987	3.051	566,674	3.0236	-0.61%
2022-10-05	0	3.300	3.270	3.300	3.090	3.300	1,421,925	4,580,457	3.2213	3.051	3.024	3.051	2.857	3.051	1,537,726	2.9787	6.80%
2022-10-03	0	3.090	3.090	3.120	3.080	3.180	449,253	1,400,249	3.1168	2.857	2.857	2.885	2.848	2.941	485,840	2.8821	-1.90%
2022-09-30	0	3.150	3.110	3.150	3.080	3.170	2,607,771	8,114,468	3.1116	2.913	2.876	2.913	2.848	2.931	2,820,146	2.8773	0.00%
2022-09-29	0	3.150	3.140	3.150	3.080	3.220	1,725,000	5,385,800	3.1222	2.913	2.904	2.913	2.848	2.978	1,865,483	2.8871	0.00%
2022-09-28	0	3.150	3.120	3.150	3.120	3.180	1,757,000	5,518,990	3.1411	2.913	2.885	2.913	2.885	2.941	1,900,089	2.9046	-0.63%
2022-09-27	0	3.170	3.170	3.190	3.130	3.230	2,142,912	6,785,781	3.1666	2.931	2.931	2.950	2.894	2.987	2,317,429	2.9282	0.63%
2022-09-26	0	3.150	3.150	3.170	3.100	3.200	2,266,696	7,139,636	3.1498	2.913	2.913	2.931	2.867	2.959	2,451,294	2.9126	0.00%
2022-09-23	0	3.150	3.150	3.160	3.140	3.240	1,860,000	5,926,845	3.1865	2.913	2.913	2.922	2.904	2.996	2,011,477	2.9465	-1.56%
2022-09-22	0	3.200	3.180	3.200	3.150	3.280	2,915,000	9,325,160	3.1990	2.959	2.941	2.959	2.913	3.033	3,152,396	2.9581	-3.03%
2022-09-21	0	3.300	3.300	3.320	3.280	3.340	2,068,600	6,841,564	3.3073	3.051	3.051	3.070	3.033	3.088	2,237,065	3.0583	-1.49%
2022-09-20	0	3.350	3.330	3.350	3.320	3.380	1,061,000	3,551,150	3.3470	3.098	3.079	3.098	3.070	3.125	1,147,407	3.0949	0.00%
2022-09-19	0	3.350	3.330	3.350	3.290	3.350	1,482,731	4,918,434	3.3171	3.098	3.079	3.098	3.042	3.098	1,603,484	3.0673	0.30%
2022-09-16	0	3.340	3.330	3.340	3.340	3.470	1,446,000	4,909,285	3.3951	3.088	3.079	3.088	3.088	3.209	1,563,761	3.1394	-2.62%
2022-09-15	0	3.430	3.420	3.430	3.410	3.500	1,219,998	4,195,702	3.4391	3.172	3.162	3.172	3.153	3.236	1,319,354	3.1801	0.38%
2022-09-14	0	3.440	3.430	3.440	3.410	3.470	1,962,340	6,746,539	3.4380	3.160	3.150	3.160	3.132	3.187	2,136,436	3.1578	-1.43%
2022-09-13	0	3.490	3.490	3.510	3.480	3.590	1,610,000	5,680,305	3.5281	3.206	3.206	3.224	3.196	3.297	1,752,837	3.2406	-1.41%
2022-09-09	0	3.540	3.530	3.580	3.470	3.610	2,714,850	9,625,592	3.5455	3.252	3.242	3.288	3.187	3.316	2,955,708	3.2566	0.57%
2022-09-08	0	3.520	3.500	3.520	3.410	3.530	2,210,400	7,668,197	3.4691	3.233	3.215	3.233	3.132	3.242	2,406,503	3.1864	2.03%
2022-09-07	0	3.450	3.450	3.470	3.420	3.620	2,767,175	9,635,639	3.4821	3.169	3.169	3.187	3.141	3.325	3,012,675	3.1984	-4.70%
2022-09-06	0	3.620	3.600	3.620	3.410	3.620	2,556,500	8,941,215	3.4974	3.325	3.307	3.325	3.132	3.325	2,783,309	3.2124	3.72%
2022-09-05	0	3.490	3.490	3.500	3.490	3.650	1,998,000	7,110,650	3.5589	3.206	3.206	3.215	3.206	3.353	2,175,260	3.2689	-4.38%
2022-09-02	0	3.650	3.640	3.650	3.500	3.650	3,180,000	11,445,035	3.5991	3.353	3.343	3.353	3.215	3.353	3,462,125	3.3058	3.69%
2022-09-01	0	3.520	3.520	3.560	3.410	3.640	3,123,500	11,058,535	3.5404	3.233	3.233	3.270	3.132	3.343	3,400,612	3.2519	0.28%
2022-08-31	0	3.510	3.510	3.520	3.360	3.560	3,650,500	12,761,445	3.4958	3.224	3.224	3.233	3.086	3.270	3,974,367	3.2109	3.24%
2022-08-30	0	3.400	3.400	3.440	3.380	3.480	989,000	3,397,370	3.4352	3.123	3.123	3.160	3.105	3.196	1,076,743	3.1552	0.00%
2022-08-29	0	3.400	3.370	3.400	3.310	3.470	1,092,000	3,698,650	3.3870	3.123	3.095	3.123	3.040	3.187	1,188,881	3.1110	0.89%
2022-08-26	0	3.370	3.370	3.380	3.270	3.400	1,344,000	4,464,630	3.3219	3.095	3.095	3.105	3.004	3.123	1,463,238	3.0512	2.12%
2022-08-25	0	3.300	3.290	3.300	3.220	3.410	1,188,000	3,934,210	3.3116	3.031	3.022	3.031	2.958	3.132	1,293,398	3.0418	-0.60%
2022-08-24	0	3.320	3.300	3.320	3.280	3.490	1,845,004	6,156,708	3.3370	3.049	3.031	3.049	3.013	3.206	2,008,690	3.0650	-2.92%
2022-08-23	0	3.420	3.380	3.420	3.370	3.470	1,062,700	3,627,792	3.4137	3.141	3.105	3.141	3.095	3.187	1,156,981	3.1356	-1.16%
2022-08-22	0	3.460	3.440	3.460	3.350	3.480	195,500	672,795	3.4414	3.178	3.160	3.178	3.077	3.196	212,844	3.1610	1.76%
2022-08-19	0	3.400	3.400	3.410	3.310	3.470	421,000	1,439,870	3.4201	3.123	3.123	3.132	3.040	3.187	458,351	3.1414	0.00%
2022-08-18	0	3.400	3.400	3.450	3.400	3.450	245,340	841,316	3.4292	3.123	3.123	3.169	3.123	3.169	267,106	3.1497	-1.45%
2022-08-17	0	3.450	3.450	3.490	3.440	3.490	182,000	629,500	3.4588	3.169	3.169	3.206	3.160	3.206	198,147	3.1769	0.00%
2022-08-16	0	3.450	3.440	3.450	3.430	3.500	321,000	1,111,185	3.4616	3.169	3.160	3.169	3.150	3.215	349,479	3.1796	-0.58%
2022-08-15	0	3.470	3.480	3.490	3.430	3.560	126,400	439,999	3.4810	3.187	3.196	3.206	3.150	3.270	137,614	3.1973	-1.14%
2022-08-12	0	3.510	3.500	3.510	3.460	3.530	385,000	1,345,290	3.4943	3.224	3.215	3.224	3.178	3.242	419,157	3.2095	0.29%
2022-08-11	0	3.500	3.480	3.500	3.450	3.510	441,000	1,538,750	3.4892	3.215	3.196	3.215	3.169	3.224	480,125	3.2049	1.45%
2022-08-10	0	3.450	3.430	3.450	3.420	3.510	469,000	1,618,910	3.4518	3.169	3.150	3.169	3.141	3.224	510,609	3.1705	-1.43%
2022-08-09	0	3.500	3.490	3.500	3.490	3.530	301,000	1,054,460	3.5032	3.215	3.206	3.215	3.206	3.242	327,704	3.2177	-1.41%
2022-08-08	0	3.550	3.540	3.560	3.520	3.580	307,000	1,090,491	3.5521	3.261	3.252	3.270	3.233	3.288	334,237	3.2626	-1.39%
2022-08-05	0	3.600	3.590	3.600	3.570	3.860	2,421,352	8,826,374	3.6452	3.307	3.297	3.307	3.279	3.545	2,636,171	3.3482	4.96%
2022-08-04	0	3.430	3.400	3.430	3.330	3.450	376,000	1,283,910	3.4147	3.150	3.123	3.150	3.059	3.169	409,358	3.1364	0.29%
2022-08-03	0	3.420	3.400	3.430	3.390	3.430	535,000	1,827,070	3.4151	3.141	3.123	3.150	3.114	3.150	582,464	3.1368	0.29%
2022-08-02	0	3.410	3.360	3.410	3.290	3.450	1,780,000	5,963,350	3.3502	3.132	3.086	3.132	3.022	3.169	1,937,919	3.0772	-2.57%
2022-08-01	0	3.500	3.470	3.500	3.450	3.650	1,685,400	5,879,358	3.4884	3.215	3.187	3.215	3.169	3.353	1,834,926	3.2041	0.00%
2022-07-29	0	3.500	3.500	3.510	3.500	3.580	993,000	3,500,219	3.5249	3.215	3.215	3.224	3.215	3.288	1,081,098	3.2377	-1.96%
2022-07-28	0	3.570	3.540	3.570	3.530	3.600	624,751	2,237,470	3.5814	3.279	3.252	3.279	3.242	3.307	680,178	3.2895	1.13%
2022-07-27	0	3.530	3.500	3.530	3.490	3.560	652,200	2,296,460	3.5211	3.242	3.215	3.242	3.206	3.270	710,062	3.2342	0.00%
2022-07-26	0	3.530	3.530	3.550	3.510	3.610	593,000	2,110,863	3.5596	3.242	3.242	3.261	3.224	3.316	645,610	3.2696	-0.56%
2022-07-25	0	3.550	3.530	3.550	3.510	3.550	163,000	576,302	3.5356	3.261	3.242	3.261	3.224	3.261	177,461	3.2475	0.28%
2022-07-22	0	3.540	3.530	3.540	3.530	3.700	262,000	933,850	3.5643	3.252	3.242	3.252	3.242	3.398	285,244	3.2739	-0.84%
2022-07-21	0	3.570	3.540	3.570	3.520	3.590	350,000	1,243,340	3.5524	3.279	3.252	3.279	3.233	3.297	381,051	3.2629	0.56%
2022-07-20	0	3.550	3.530	3.550	3.520	3.580	435,000	1,543,700	3.5487	3.261	3.242	3.261	3.233	3.288	473,593	3.2596	1.14%
2022-07-19	0	3.510	3.510	3.520	3.510	3.560	526,000	1,858,230	3.5328	3.224	3.224	3.233	3.224	3.270	572,666	3.2449	-1.13%
2022-07-18	0	3.550	3.540	3.550	3.450	3.550	421,175	1,479,457	3.5127	3.261	3.252	3.261	3.169	3.261	458,541	3.2264	2.31%
2022-07-15	0	3.470	3.470	3.480	3.470	3.590	521,000	1,826,140	3.5051	3.187	3.187	3.196	3.187	3.297	567,222	3.2194	-2.25%
2022-07-14	0	3.550	3.540	3.550	3.500	3.570	538,200	1,902,574	3.5351	3.261	3.252	3.261	3.215	3.279	585,948	3.2470	0.28%
2022-07-13	0	3.540	3.530	3.550	3.500	3.580	868,000	3,069,740	3.5366	3.252	3.242	3.261	3.215	3.288	945,008	3.2484	-0.28%
2022-07-12	0	3.550	3.550	3.570	3.550	3.650	655,005	2,350,477	3.5885	3.261	3.261	3.279	3.261	3.353	713,116	3.2961	-3.01%
2022-07-11	0	3.660	3.640	3.660	3.620	3.700	610,000	2,223,907	3.6457	3.362	3.343	3.362	3.325	3.398	664,118	3.3487	-1.61%
2022-07-08	0	3.720	3.700	3.720	3.670	3.730	932,000	3,444,350	3.6957	3.417	3.398	3.417	3.371	3.426	1,014,686	3.3945	1.36%
2022-07-07	0	3.670	3.660	3.670	3.640	3.730	884,000	3,249,405	3.6758	3.371	3.362	3.371	3.343	3.426	962,427	3.3763	0.55%
2022-07-06	0	3.780	3.760	3.800	3.750	3.950	2,299,903	8,824,089	3.8367	3.353	3.335	3.370	3.326	3.503	2,593,129	3.4029	-1.82%
2022-07-05	0	3.850	3.850	3.890	3.810	3.910	1,760,000	6,810,730	3.8697	3.415	3.415	3.450	3.379	3.468	1,984,391	3.4322	-0.26%
2022-07-04	0	3.860	3.820	3.860	3.810	3.910	1,244,000	4,794,670	3.8542	3.424	3.388	3.424	3.379	3.468	1,402,604	3.4184	-0.77%
2022-06-30	0	3.890	3.880	3.890	3.880	3.970	1,271,000	4,969,920	3.9102	3.450	3.441	3.450	3.441	3.521	1,433,046	3.4681	-1.52%
2022-06-29	0	3.950	3.920	3.950	3.900	4.050	1,614,865	6,381,337	3.9516	3.503	3.477	3.503	3.459	3.592	1,820,752	3.5048	-1.00%
2022-06-28	0	3.990	3.990	4.000	3.950	4.020	2,392,870	9,544,251	3.9886	3.539	3.539	3.548	3.503	3.565	2,697,949	3.5376	1.01%
2022-06-27	0	3.950	3.940	3.950	3.930	4.100	2,488,000	9,953,770	4.0007	3.503	3.494	3.503	3.486	3.636	2,805,207	3.5483	-1.25%
2022-06-24	0	4.000	4.000	4.020	3.940	4.060	2,186,500	8,770,513	4.0112	3.548	3.548	3.565	3.494	3.601	2,465,267	3.5576	2.83%
2022-06-23	0	3.890	3.890	3.900	3.890	3.970	734,539	2,880,375	3.9213	3.450	3.450	3.459	3.450	3.521	828,189	3.4779	-1.27%
2022-06-22	0	3.940	3.890	3.940	3.890	4.000	972,000	3,820,950	3.9310	3.494	3.450	3.494	3.450	3.548	1,095,925	3.4865	-0.25%
2022-06-21	0	3.950	3.950	3.980	3.880	4.020	1,724,661	6,824,194	3.9568	3.503	3.503	3.530	3.441	3.565	1,944,546	3.5094	2.33%
2022-06-20	0	3.860	3.870	3.880	3.820	3.880	490,000	1,880,550	3.8379	3.424	3.432	3.441	3.388	3.441	552,472	3.4039	1.31%
2022-06-17	0	3.810	3.810	3.880	3.810	3.910	1,008,000	3,870,110	3.8394	3.379	3.379	3.441	3.379	3.468	1,136,515	3.4052	-0.26%
2022-06-16	0	3.820	3.820	3.850	3.810	3.950	668,000	2,590,995	3.8787	3.388	3.388	3.415	3.379	3.503	753,167	3.4401	-3.05%
2022-06-15	0	3.940	3.920	3.940	3.890	3.970	1,135,944	4,461,137	3.9273	3.494	3.477	3.494	3.450	3.521	1,280,771	3.4832	1.55%
2022-06-14	0	3.880	3.860	3.880	3.790	3.970	1,712,000	6,621,820	3.8679	3.441	3.424	3.441	3.361	3.521	1,930,271	3.4305	-1.77%
2022-06-13	0	3.950	3.950	3.990	3.940	4.010	1,668,000	6,627,920	3.9736	3.503	3.503	3.539	3.494	3.557	1,880,661	3.5242	-1.74%
2022-06-10	0	4.020	4.000	4.020	3.850	4.040	2,187,897	8,663,432	3.9597	3.565	3.548	3.565	3.415	3.583	2,466,843	3.5120	2.55%
2022-06-09	0	3.920	3.900	3.920	3.890	4.000	1,600,000	6,311,729	3.9448	3.477	3.459	3.477	3.450	3.548	1,803,992	3.4988	-0.76%
2022-06-08	0	3.950	3.940	3.950	3.890	3.990	2,038,479	8,036,782	3.9425	3.503	3.494	3.503	3.450	3.539	2,298,375	3.4967	3.13%
2022-06-07	0	3.830	3.830	3.860	3.830	3.990	1,757,000	6,835,134	3.8902	3.397	3.397	3.424	3.397	3.539	1,981,008	3.4503	-3.04%
2022-06-06	0	3.950	3.930	3.950	3.800	3.950	1,865,528	7,265,724	3.8947	3.503	3.486	3.503	3.370	3.503	2,103,373	3.4543	2.07%
2022-06-02	0	3.870	3.840	3.870	3.750	3.870	2,516,000	9,612,620	3.8206	3.432	3.406	3.432	3.326	3.432	2,836,777	3.3886	2.38%
2022-06-01	0	3.780	3.770	3.780	3.690	3.800	930,363	3,511,583	3.7744	3.353	3.344	3.353	3.273	3.370	1,048,979	3.3476	2.16%
2022-05-31	0	3.700	3.700	3.720	3.590	3.730	1,400,000	5,164,515	3.6889	3.282	3.282	3.299	3.184	3.308	1,578,493	3.2718	-0.80%
2022-05-30	0	3.730	3.710	3.730	3.700	3.770	666,000	2,483,410	3.7288	3.308	3.290	3.308	3.282	3.344	750,912	3.3072	0.81%
2022-05-27	0	3.700	3.700	3.720	3.680	3.780	765,000	2,853,540	3.7301	3.282	3.282	3.299	3.264	3.353	862,534	3.3083	0.00%
2022-05-26	0	3.700	3.700	3.710	3.680	3.860	1,225,500	4,569,275	3.7285	3.282	3.282	3.290	3.264	3.424	1,381,745	3.3069	1.37%
2022-05-25	0	3.650	3.650	3.660	3.650	3.810	1,319,000	4,912,486	3.7244	3.237	3.237	3.246	3.237	3.379	1,487,166	3.3033	-2.41%
2022-05-24	0	3.740	3.740	3.750	3.690	3.820	2,133,000	7,988,705	3.7453	3.317	3.317	3.326	3.273	3.388	2,404,946	3.3218	-0.80%
2022-05-23	0	3.770	3.760	3.770	3.670	3.770	1,209,235	4,500,224	3.7215	3.344	3.335	3.344	3.255	3.344	1,363,406	3.3007	2.17%
2022-05-20	0	3.690	3.680	3.690	3.580	3.700	2,031,230	7,414,281	3.6501	3.273	3.264	3.273	3.175	3.282	2,290,201	3.2374	3.36%
2022-05-19	0	3.570	3.560	3.570	3.500	3.590	1,665,000	5,921,600	3.5565	3.166	3.157	3.166	3.104	3.184	1,877,279	3.1544	-1.92%
2022-05-18	0	3.640	3.610	3.640	3.550	3.660	2,100,559	7,565,493	3.6017	3.228	3.202	3.228	3.149	3.246	2,368,369	3.1944	1.96%
2022-05-17	0	3.570	3.530	3.570	3.420	3.570	1,760,000	6,208,675	3.5277	3.166	3.131	3.166	3.033	3.166	1,984,391	3.1288	2.00%
2022-05-16	0	3.500	3.500	3.510	3.460	3.620	851,000	2,976,260	3.4974	3.104	3.104	3.113	3.069	3.211	959,498	3.1019	-0.85%
2022-05-13	0	3.530	3.510	3.530	3.440	3.530	1,071,000	3,749,840	3.5013	3.131	3.113	3.131	3.051	3.131	1,207,547	3.1053	3.52%
2022-05-12	0	3.410	3.410	3.420	3.380	3.560	1,804,000	6,201,600	3.4377	3.024	3.024	3.033	2.998	3.157	2,034,001	3.0490	-2.57%
2022-05-11	0	3.500	3.500	3.510	3.470	3.640	2,593,693	9,273,535	3.5754	3.104	3.104	3.113	3.078	3.228	2,924,375	3.1711	-0.28%
2022-05-10	0	3.510	3.500	3.510	3.400	3.610	1,062,565	3,726,068	3.5067	3.113	3.104	3.113	3.016	3.202	1,198,037	3.1101	-1.13%
2022-05-06	0	3.550	3.510	3.550	3.510	3.630	1,770,000	6,253,820	3.5332	3.149	3.113	3.149	3.113	3.220	1,995,666	3.1337	-1.11%
2022-05-05	0	3.590	3.590	3.630	3.580	3.720	1,636,000	5,965,065	3.6461	3.184	3.184	3.220	3.175	3.299	1,844,582	3.2338	-1.64%
2022-05-04	0	3.650	3.600	3.650	3.590	3.710	360,000	1,308,497	3.6347	3.237	3.193	3.237	3.184	3.290	405,898	3.2237	0.00%
2022-05-03	0	3.650	3.650	3.720	3.640	3.740	163,000	600,789	3.6858	3.237	3.237	3.299	3.228	3.317	183,782	3.2690	-1.35%
2022-04-29	0	3.700	3.690	3.700	3.600	3.740	848,000	3,110,180	3.6677	3.282	3.273	3.282	3.193	3.317	956,116	3.2529	2.21%
2022-04-28	0	3.620	3.600	3.620	3.570	3.710	419,250	1,513,187	3.6093	3.211	3.193	3.211	3.166	3.290	472,702	3.2011	0.56%
2022-04-27	0	3.600	3.560	3.600	3.460	3.600	783,000	2,765,690	3.5322	3.193	3.157	3.193	3.069	3.193	882,828	3.1328	1.98%
2022-04-26	0	3.530	3.520	3.530	3.500	3.670	951,000	3,409,370	3.5850	3.131	3.122	3.131	3.104	3.255	1,072,248	3.1796	-1.12%
2022-04-25	0	3.570	3.570	3.590	3.570	3.870	1,556,000	5,798,970	3.7268	3.166	3.166	3.184	3.166	3.432	1,754,382	3.3054	-7.99%
2022-04-22	0	3.880	3.840	3.880	3.780	3.880	1,128,000	4,317,220	3.8273	3.441	3.406	3.441	3.353	3.441	1,271,814	3.3945	0.52%
2022-04-21	0	3.860	3.830	3.860	3.810	3.970	2,363,000	9,145,210	3.8702	3.424	3.397	3.424	3.379	3.521	2,664,270	3.4325	-1.28%
2022-04-20	0	3.910	3.910	3.930	3.800	3.970	2,432,200	9,512,410	3.9110	3.468	3.468	3.486	3.370	3.521	2,742,293	3.4688	0.77%
2022-04-19	0	3.880	3.880	3.890	3.830	3.950	2,197,000	8,520,560	3.8783	3.441	3.441	3.450	3.397	3.503	2,477,106	3.4397	-1.77%
2022-04-14	0	3.950	3.940	3.950	3.950	4.010	958,000	3,813,870	3.9811	3.503	3.494	3.503	3.503	3.557	1,080,140	3.5309	0.00%
2022-04-13	0	3.950	3.950	3.960	3.890	4.020	2,073,000	8,217,020	3.9638	3.503	3.503	3.512	3.450	3.565	2,337,297	3.5156	-1.25%
2022-04-12	0	4.000	3.960	4.000	3.850	4.000	1,042,250	4,097,735	3.9316	3.548	3.512	3.548	3.415	3.548	1,175,131	3.4870	3.63%
2022-04-11	0	3.860	3.860	3.900	3.860	3.970	583,926	2,272,555	3.8919	3.424	3.424	3.459	3.424	3.521	658,374	3.4518	-3.02%
2022-04-08	0	3.980	3.980	4.000	3.850	4.000	1,254,000	4,903,485	3.9103	3.530	3.530	3.548	3.415	3.548	1,413,879	3.4681	1.27%
2022-04-07	0	3.930	3.900	3.930	3.870	4.000	1,487,993	5,841,094	3.9255	3.486	3.459	3.486	3.432	3.548	1,677,704	3.4816	-1.01%
2022-04-06	0	3.970	3.960	3.970	3.820	3.990	1,914,750	7,525,697	3.9304	3.521	3.512	3.521	3.388	3.539	2,158,871	3.4859	1.28%
2022-04-04	0	3.920	3.900	3.920	3.710	3.920	1,179,000	4,557,620	3.8657	3.477	3.459	3.477	3.290	3.477	1,329,316	3.4285	5.38%
2022-04-01	0	3.720	3.720	3.730	3.610	3.770	1,203,000	4,488,780	3.7313	3.299	3.299	3.308	3.202	3.344	1,356,376	3.3094	-2.36%
2022-03-31	0	3.810	3.810	3.830	3.610	3.990	3,025,400	11,606,614	3.8364	3.379	3.379	3.397	3.202	3.539	3,411,123	3.4026	5.83%
2022-03-30	0	3.600	3.590	3.610	3.520	3.640	921,000	3,315,360	3.5997	3.193	3.184	3.202	3.122	3.228	1,038,423	3.1927	3.45%
2022-03-29	0	3.480	3.480	3.500	3.480	3.610	435,000	1,537,230	3.5339	3.086	3.086	3.104	3.086	3.202	490,460	3.1343	-1.42%
2022-03-28	0	3.530	3.510	3.530	3.490	3.600	492,600	1,745,695	3.5438	3.131	3.113	3.131	3.095	3.193	555,404	3.1431	0.00%
2022-03-25	0	3.530	3.520	3.530	3.510	3.750	1,211,000	4,347,510	3.5900	3.131	3.122	3.131	3.113	3.326	1,365,396	3.1841	-4.34%
2022-03-24	0	3.690	3.670	3.690	3.610	3.730	1,012,000	3,717,600	3.6735	3.273	3.255	3.273	3.202	3.308	1,141,025	3.2581	1.37%
2022-03-23	0	3.640	3.630	3.660	3.570	3.680	1,387,000	5,037,260	3.6318	3.228	3.220	3.246	3.166	3.264	1,563,835	3.2211	1.96%
2022-03-22	0	3.570	3.550	3.570	3.470	3.570	987,000	3,475,680	3.5215	3.166	3.149	3.166	3.078	3.166	1,112,837	3.1233	2.00%
2022-03-21	0	3.500	3.470	3.500	3.460	3.590	2,368,000	8,268,040	3.4916	3.104	3.078	3.104	3.069	3.184	2,669,908	3.0968	0.86%
2022-03-18	0	3.470	3.470	3.500	3.420	3.560	2,212,000	7,711,130	3.4860	3.078	3.078	3.104	3.033	3.157	2,494,019	3.0918	-1.42%
2022-03-17	0	3.520	3.520	3.540	3.450	3.590	1,765,000	6,221,080	3.5247	3.122	3.122	3.140	3.060	3.184	1,990,028	3.1261	5.07%
2022-03-16	0	3.350	3.340	3.360	3.130	3.360	2,552,000	8,272,080	3.2414	2.971	2.962	2.980	2.776	2.980	2,877,367	2.8749	9.48%
2022-03-15	0	3.060	3.050	3.060	3.050	3.280	4,210,000	13,261,650	3.1500	2.714	2.705	2.714	2.705	2.909	4,746,753	2.7938	-4.67%
2022-03-14	0	3.210	3.190	3.210	3.170	3.480	3,464,000	11,340,960	3.2739	2.847	2.829	2.847	2.812	3.086	3,905,642	2.9037	-7.76%
2022-03-11	0	3.480	3.440	3.480	3.320	3.500	3,063,000	10,421,470	3.4024	3.086	3.051	3.086	2.945	3.104	3,453,517	3.0176	0.29%
2022-03-10	0	3.470	3.450	3.470	3.420	3.600	1,641,000	5,754,340	3.5066	3.078	3.060	3.078	3.033	3.193	1,850,219	3.1101	0.29%
2022-03-09	0	3.460	3.420	3.460	3.340	3.490	3,048,000	10,387,200	3.4079	3.069	3.033	3.069	2.962	3.095	3,436,604	3.0225	1.17%
2022-03-08	0	3.420	3.410	3.420	3.380	3.640	5,240,000	18,283,665	3.4892	3.033	3.024	3.033	2.998	3.228	5,908,073	3.0947	-5.00%
2022-03-07	0	3.600	3.600	3.650	3.580	3.960	6,901,000	25,559,287	3.7037	3.193	3.193	3.237	3.175	3.512	7,780,842	3.2849	-9.09%
2022-03-04	0	3.960	3.960	3.990	3.920	4.090	5,987,010	23,819,020	3.9785	3.512	3.512	3.539	3.477	3.628	6,750,323	3.5286	-3.18%
2022-03-03	0	4.090	4.060	4.100	4.060	4.160	971,115	3,993,632	4.1124	3.628	3.601	3.636	3.601	3.690	1,094,927	3.6474	0.74%
2022-03-02	0	4.060	4.060	4.070	4.050	4.220	2,875,582	11,827,018	4.1129	3.601	3.601	3.610	3.592	3.743	3,242,204	3.6478	-4.25%
2022-03-01	0	4.240	4.240	4.260	4.170	4.300	1,895,502	8,039,736	4.2415	3.761	3.761	3.778	3.698	3.814	2,137,169	3.7619	-0.93%
2022-02-28	0	4.280	4.270	4.290	4.250	4.380	877,000	3,761,500	4.2891	3.796	3.787	3.805	3.769	3.885	988,813	3.8041	-1.61%
2022-02-25	0	4.350	4.320	4.350	4.300	4.400	1,149,000	5,021,251	4.3701	3.858	3.832	3.858	3.814	3.902	1,295,492	3.8759	1.16%
2022-02-24	0	4.300	4.270	4.300	4.240	4.560	2,067,400	8,894,886	4.3025	3.814	3.787	3.814	3.761	4.044	2,330,983	3.8159	-3.59%
2022-02-23	0	4.460	4.460	4.530	4.390	4.560	2,237,000	10,024,130	4.4811	3.956	3.956	4.018	3.894	4.044	2,522,206	3.9744	2.06%
2022-02-22	0	4.370	4.370	4.400	4.350	4.510	989,293	4,342,922	4.3899	3.876	3.876	3.902	3.858	4.000	1,115,423	3.8935	-2.89%
2022-02-21	0	4.500	4.480	4.500	4.470	4.570	1,531,000	6,919,760	4.5198	3.991	3.973	3.991	3.965	4.053	1,726,195	4.0087	0.45%
2022-02-18	0	4.480	4.460	4.490	4.460	4.550	646,000	2,910,084	4.5048	3.973	3.956	3.982	3.956	4.035	728,362	3.9954	-1.10%
2022-02-17	0	4.530	4.530	4.540	4.450	4.600	984,000	4,450,270	4.5226	4.018	4.018	4.027	3.947	4.080	1,109,455	4.0112	-0.44%
2022-02-16	0	4.550	4.520	4.550	4.520	4.620	778,600	3,549,612	4.5590	4.035	4.009	4.035	4.009	4.098	877,867	4.0434	0.22%
2022-02-15	0	4.540	4.520	4.540	4.480	4.580	913,000	4,121,840	4.5146	4.027	4.009	4.027	3.973	4.062	1,029,403	4.0041	0.00%
2022-02-14	0	4.540	4.530	4.550	4.500	4.590	556,000	2,529,260	4.5490	4.027	4.018	4.035	3.991	4.071	626,887	4.0346	-0.44%
2022-02-11	0	4.560	4.520	4.560	4.470	4.630	1,698,000	7,686,100	4.5266	4.044	4.009	4.044	3.965	4.106	1,914,486	4.0147	-1.72%
2022-02-10	0	4.640	4.590	4.640	4.590	4.720	1,008,000	4,665,090	4.6281	4.115	4.071	4.115	4.071	4.186	1,136,515	4.1047	0.87%
2022-02-09	0	4.600	4.580	4.600	4.500	4.630	1,657,251	7,598,123	4.5848	4.080	4.062	4.080	3.991	4.106	1,868,542	4.0663	0.44%
2022-02-08	0	4.580	4.550	4.580	4.420	4.580	787,678	3,565,246	4.5263	4.062	4.035	4.062	3.920	4.062	888,103	4.0145	1.78%
2022-02-07	0	4.500	4.480	4.500	4.470	4.580	418,000	1,885,000	4.5096	3.991	3.973	3.991	3.965	4.062	471,293	3.9996	0.22%
2022-02-04	0	4.490	4.480	4.510	4.410	4.520	604,000	2,711,790	4.4897	3.982	3.973	4.000	3.911	4.009	681,007	3.9820	1.58%
2022-01-31	0	4.420	4.420	4.440	4.370	4.500	448,000	1,989,840	4.4416	3.920	3.920	3.938	3.876	3.991	505,118	3.9394	-1.34%
2022-01-28	0	4.480	4.480	4.600	4.110	4.630	3,938,000	17,203,220	4.3685	3.973	3.973	4.080	3.645	4.106	4,440,075	3.8745	1.36%
2022-01-27	0	4.420	4.390	4.420	4.320	4.610	1,351,734	5,957,456	4.4073	3.920	3.894	3.920	3.832	4.089	1,524,073	3.9089	-2.43%
2022-01-26	0	4.530	4.530	4.570	4.510	4.600	1,192,000	5,419,388	4.5465	4.018	4.018	4.053	4.000	4.080	1,343,974	4.0324	-1.09%
2022-01-25	0	4.580	4.480	4.580	4.440	4.650	2,319,000	10,508,360	4.5314	4.062	3.973	4.062	3.938	4.124	2,614,660	4.0190	-0.87%
2022-01-24	0	4.620	4.620	4.680	4.620	4.740	1,607,000	7,492,865	4.6626	4.098	4.098	4.151	4.098	4.204	1,811,884	4.1354	-1.91%
2022-01-21	0	4.710	4.660	4.710	4.650	4.870	2,795,157	13,225,667	4.7316	4.177	4.133	4.177	4.124	4.319	3,151,525	4.1966	-0.84%
2022-01-20	0	4.750	4.730	4.760	4.700	4.830	2,036,000	9,666,990	4.7480	4.213	4.195	4.222	4.169	4.284	2,295,579	4.2111	-0.84%
2022-01-19	0	4.790	4.790	4.810	4.710	4.880	1,784,000	8,577,730	4.8081	4.248	4.248	4.266	4.177	4.328	2,011,451	4.2644	-0.21%
2022-01-18	0	4.800	4.770	4.800	4.740	5.070	4,964,600	24,437,042	4.9223	4.257	4.231	4.257	4.204	4.497	5,597,561	4.3657	-0.62%
2022-01-17	0	4.830	4.800	4.830	4.560	4.880	3,873,100	18,427,224	4.7577	4.284	4.257	4.284	4.044	4.328	4,366,900	4.2197	6.86%
2022-01-14	0	4.520	4.500	4.520	4.440	4.560	963,000	4,334,770	4.5013	4.009	3.991	4.009	3.938	4.044	1,085,778	3.9923	-0.66%
2022-01-13	0	4.550	4.540	4.550	4.520	4.650	1,028,000	4,706,970	4.5788	4.035	4.027	4.035	4.009	4.124	1,159,065	4.0610	-1.94%
2022-01-12	0	4.640	4.620	4.650	4.560	4.690	1,623,501	7,477,269	4.6056	4.115	4.098	4.124	4.044	4.160	1,830,489	4.0848	-0.22%
2022-01-11	0	4.650	4.640	4.650	4.590	4.720	1,829,000	8,449,330	4.6196	4.124	4.115	4.124	4.071	4.186	2,062,188	4.0973	-0.85%
2022-01-10	0	4.690	4.690	4.700	4.600	4.840	2,668,732	12,579,463	4.7136	4.160	4.160	4.169	4.080	4.293	3,008,982	4.1806	0.21%
2022-01-07	0	4.680	4.650	4.680	4.510	4.740	2,310,831	10,746,685	4.6506	4.151	4.124	4.151	4.000	4.204	2,605,450	4.1247	0.86%
2022-01-06	0	4.640	4.640	4.690	4.420	4.720	4,776,500	21,829,610	4.5702	4.115	4.115	4.160	3.920	4.186	5,385,479	4.0534	-1.07%
2022-01-05	0	4.690	4.670	4.690	4.470	5.040	7,997,266	38,398,156	4.8014	4.160	4.142	4.160	3.965	4.470	9,016,876	4.2585	5.39%
2022-01-04	0	4.450	4.450	4.460	4.380	4.570	2,834,747	12,701,049	4.4805	3.947	3.947	3.956	3.885	4.053	3,196,163	3.9738	1.14%
2022-01-03	0	4.400	4.400	4.430	4.190	4.770	13,173,000	58,198,720	4.4180	3.902	3.902	3.929	3.716	4.231	14,852,489	3.9184	-11.11%
2021-12-31	0	4.950	4.950	4.960	4.510	5.230	19,314,000	93,850,440	4.8592	4.390	4.390	4.399	4.000	4.639	21,776,435	4.3097	0.00%
2021-12-30	0	4.950	4.950	4.960	4.090	4.950	9,059,501	41,229,754	4.5510	4.390	4.390	4.399	3.628	4.390	10,214,540	4.0364	20.15%
2021-12-29	0	4.120	4.090	4.120	4.070	4.150	677,000	2,779,740	4.1060	3.654	3.628	3.654	3.610	3.681	763,314	3.6417	-0.48%
2021-12-28	0	4.140	4.140	4.160	4.110	4.170	966,000	4,003,690	4.1446	3.672	3.672	3.690	3.645	3.698	1,089,160	3.6759	0.98%
2021-12-24	0	4.100	4.080	4.100	4.050	4.150	217,000	887,460	4.0897	3.636	3.619	3.636	3.592	3.681	244,666	3.6272	-1.44%
2021-12-23	0	4.160	4.140	4.160	4.130	4.220	787,000	3,279,130	4.1666	3.690	3.672	3.690	3.663	3.743	887,338	3.6955	-0.72%
2021-12-22	0	4.190	4.150	4.190	4.080	4.200	883,000	3,660,010	4.1450	3.716	3.681	3.716	3.619	3.725	995,578	3.6763	0.00%
2021-12-21	0	4.190	4.180	4.190	4.080	4.200	1,018,800	4,234,408	4.1563	3.716	3.707	3.716	3.619	3.725	1,148,692	3.6863	2.70%
2021-12-20	0	4.080	4.050	4.080	4.050	4.230	856,000	3,514,020	4.1052	3.619	3.592	3.619	3.592	3.752	965,136	3.6410	-2.39%
2021-12-17	0	4.180	4.170	4.180	4.180	4.300	3,112,750	13,126,515	4.2170	3.707	3.698	3.707	3.707	3.814	3,509,609	3.7402	-3.24%
2021-12-16	0	4.320	4.320	4.330	4.290	4.470	2,256,000	9,797,210	4.3427	3.832	3.832	3.840	3.805	3.965	2,543,628	3.8517	-3.36%
2021-12-15	0	4.470	4.450	4.470	4.380	4.560	1,787,000	7,971,280	4.4607	3.965	3.947	3.965	3.885	4.044	2,014,833	3.9563	0.90%
2021-12-14	0	4.430	4.430	4.440	4.370	4.560	1,833,755	8,189,650	4.4661	3.929	3.929	3.938	3.876	4.044	2,067,549	3.9610	0.45%
2021-12-13	0	4.410	4.410	4.420	4.300	4.460	1,442,206	6,356,705	4.4076	3.911	3.911	3.920	3.814	3.956	1,626,080	3.9092	1.85%
2021-12-10	0	4.330	4.330	4.340	4.320	4.480	879,564	3,847,981	4.3749	3.840	3.840	3.849	3.832	3.973	991,704	3.8802	-2.70%
2021-12-09	0	4.450	4.450	4.470	4.390	4.560	2,531,000	11,311,050	4.4690	3.947	3.947	3.965	3.894	4.044	2,853,689	3.9637	-1.77%
2021-12-08	0	4.530	4.520	4.530	4.100	4.550	4,790,000	20,949,585	4.3736	4.018	4.009	4.018	3.636	4.035	5,400,700	3.8790	7.86%
2021-12-07	0	4.200	4.200	4.220	3.960	4.240	3,674,368	14,945,242	4.0674	3.725	3.725	3.743	3.512	3.761	4,142,831	3.6075	5.26%
2021-12-06	0	3.990	3.980	3.990	3.960	4.080	1,620,000	6,470,085	3.9939	3.539	3.530	3.539	3.512	3.619	1,826,542	3.5423	0.25%
2021-12-03	0	3.980	3.970	3.980	3.970	4.040	2,039,750	8,137,470	3.9894	3.530	3.521	3.530	3.521	3.583	2,299,808	3.5383	-0.25%
2021-12-02	0	3.990	3.970	3.990	3.950	4.120	2,862,200	11,490,660	4.0146	3.539	3.521	3.539	3.503	3.654	3,227,116	3.5607	-1.97%
2021-12-01	0	4.070	4.060	4.070	4.040	4.160	2,034,000	8,286,940	4.0742	3.610	3.601	3.610	3.583	3.690	2,293,324	3.6135	-3.10%
2021-11-30	0	4.200	4.150	4.200	4.030	4.210	2,138,000	8,818,970	4.1249	3.725	3.681	3.725	3.574	3.734	2,410,584	3.6584	1.69%
2021-11-29	0	4.130	4.090	4.130	4.060	4.170	594,250	2,436,977	4.1009	3.663	3.628	3.663	3.601	3.698	670,014	3.6372	0.49%
2021-11-26	0	4.110	4.100	4.110	4.000	4.110	1,117,600	4,562,180	4.0821	3.645	3.636	3.645	3.548	3.645	1,260,088	3.6205	0.00%
2021-11-25	0	4.110	4.110	4.130	4.030	4.160	1,964,500	8,005,480	4.0751	3.645	3.645	3.663	3.574	3.690	2,214,964	3.6143	0.49%
2021-11-24	0	4.090	4.090	4.100	4.080	4.130	840,000	3,445,390	4.1017	3.628	3.628	3.636	3.619	3.663	947,096	3.6378	-1.21%
2021-11-23	0	4.140	4.100	4.140	4.100	4.200	1,789,000	7,403,630	4.1384	3.672	3.636	3.672	3.636	3.725	2,017,088	3.6705	-0.72%
2021-11-22	0	4.170	4.170	4.190	4.140	4.200	583,000	2,428,280	4.1651	3.698	3.698	3.716	3.672	3.725	657,329	3.6942	-0.71%
2021-11-19	0	4.200	4.170	4.200	4.130	4.210	876,000	3,653,615	4.1708	3.725	3.698	3.725	3.663	3.734	987,685	3.6992	0.00%
2021-11-18	0	4.200	4.190	4.200	4.170	4.240	725,000	3,044,870	4.1998	3.725	3.716	3.725	3.698	3.761	817,434	3.7249	-1.64%
2021-11-17	0	4.270	4.260	4.270	4.140	4.280	1,331,000	5,638,585	4.2364	3.787	3.778	3.787	3.672	3.796	1,500,696	3.7573	1.18%
2021-11-16	0	4.220	4.200	4.220	4.130	4.220	908,501	3,812,819	4.1968	3.743	3.725	3.743	3.663	3.743	1,024,330	3.7223	1.20%
2021-11-15	0	4.170	4.160	4.170	4.150	4.220	680,000	2,854,550	4.1979	3.698	3.690	3.698	3.681	3.743	766,696	3.7232	-1.88%
2021-11-12	0	4.250	4.230	4.250	4.210	4.300	581,250	2,462,465	4.2365	3.769	3.752	3.769	3.734	3.814	655,356	3.7574	-0.47%
2021-11-11	0	4.270	4.240	4.270	4.180	4.280	660,250	2,789,822	4.2254	3.787	3.761	3.787	3.707	3.796	744,428	3.7476	1.91%
2021-11-10	0	4.190	4.180	4.190	4.170	4.200	597,852	2,500,858	4.1831	3.716	3.707	3.716	3.698	3.725	674,075	3.7101	0.24%
2021-11-09	0	4.180	4.180	4.200	4.160	4.210	688,400	2,883,052	4.1880	3.707	3.707	3.725	3.690	3.734	776,167	3.7145	-0.48%
2021-11-08	0	4.200	4.190	4.200	4.170	4.220	963,000	4,029,830	4.1847	3.725	3.716	3.725	3.698	3.743	1,085,778	3.7115	0.48%
2021-11-05	0	4.180	4.180	4.200	4.150	4.240	677,000	2,836,500	4.1898	3.707	3.707	3.725	3.681	3.761	763,314	3.7160	0.00%
2021-11-04	0	4.180	4.180	4.200	4.170	4.240	802,000	3,367,310	4.1986	3.707	3.707	3.725	3.698	3.761	904,251	3.7239	-0.95%
2021-11-03	0	4.220	4.220	4.230	4.080	4.240	2,058,000	8,535,235	4.1473	3.743	3.743	3.752	3.619	3.761	2,320,384	3.6784	2.93%
2021-11-02	0	4.100	4.100	4.110	4.080	4.170	1,456,000	5,975,120	4.1038	3.636	3.636	3.645	3.619	3.698	1,641,632	3.6397	-0.49%
2021-11-01	0	4.120	4.120	4.140	4.100	4.250	1,976,850	8,244,883	4.1707	3.654	3.654	3.672	3.636	3.769	2,228,888	3.6991	-1.90%
2021-10-29	0	4.200	4.200	4.210	4.110	4.200	2,014,000	8,376,780	4.1593	3.725	3.725	3.734	3.645	3.725	2,270,775	3.6890	0.00%
2021-10-28	0	4.200	4.170	4.200	4.160	4.200	645,507	2,699,873	4.1826	3.725	3.698	3.725	3.690	3.725	727,806	3.7096	-0.47%
2021-10-27	0	4.220	4.200	4.220	4.190	4.290	440,000	1,854,448	4.2147	3.743	3.725	3.743	3.716	3.805	496,098	3.7381	-2.31%
2021-10-26	0	4.320	4.300	4.320	4.210	4.320	781,800	3,352,250	4.2879	3.832	3.814	3.832	3.734	3.832	881,475	3.8030	1.41%
2021-10-25	0	4.260	4.250	4.280	4.250	4.320	564,600	2,412,920	4.2737	3.778	3.769	3.796	3.769	3.832	636,584	3.7904	-1.39%
2021-10-22	0	4.320	4.300	4.320	4.260	4.350	1,016,000	4,370,215	4.3014	3.832	3.814	3.832	3.778	3.858	1,145,535	3.8150	0.23%
2021-10-21	0	4.310	4.200	4.310	4.160	4.310	3,125,500	13,242,265	4.2368	3.823	3.725	3.823	3.690	3.823	3,523,985	3.7578	2.13%
2021-10-20	0	4.220	4.220	4.240	4.200	4.340	1,297,000	5,525,480	4.2602	3.743	3.743	3.761	3.725	3.849	1,462,361	3.7785	-1.63%
2021-10-19	0	4.290	4.280	4.290	4.240	4.330	776,000	3,332,135	4.2940	3.805	3.796	3.805	3.761	3.840	874,936	3.8084	0.23%
2021-10-18	0	4.280	4.240	4.280	4.180	4.280	1,770,000	7,450,045	4.2091	3.796	3.761	3.796	3.707	3.796	1,995,666	3.7331	1.18%
2021-10-15	0	4.230	4.220	4.230	4.220	4.270	962,500	4,072,150	4.2308	3.752	3.743	3.752	3.743	3.787	1,085,214	3.7524	0.24%
2021-10-12	0	4.220	4.220	4.240	4.210	4.300	603,457	2,557,252	4.2377	3.743	3.743	3.761	3.734	3.814	680,395	3.7585	-0.94%
2021-10-11	0	4.260	4.260	4.290	4.220	4.350	1,078,000	4,625,597	4.2909	3.778	3.778	3.805	3.743	3.858	1,215,439	3.8057	-0.47%
2021-10-08	0	4.280	4.280	4.300	4.250	4.340	509,000	2,177,620	4.2782	3.796	3.796	3.814	3.769	3.849	573,895	3.7945	-0.47%
2021-10-07	0	4.300	4.300	4.310	4.210	4.320	1,029,216	4,394,133	4.2694	3.814	3.814	3.823	3.734	3.832	1,160,436	3.7866	3.12%
2021-10-06	0	4.170	4.170	4.190	4.170	4.230	837,555	3,514,518	4.1962	3.698	3.698	3.716	3.698	3.752	944,339	3.7217	-1.88%
2021-10-05	0	4.250	4.250	4.260	4.150	4.250	550,000	2,314,170	4.2076	3.769	3.769	3.778	3.681	3.769	620,122	3.7318	0.00%
2021-10-04	0	4.250	4.250	4.270	4.230	4.320	466,000	1,985,190	4.2601	3.769	3.769	3.787	3.752	3.832	525,413	3.7783	-0.70%
2021-09-30	0	4.280	4.240	4.280	4.170	4.280	939,000	3,961,830	4.2192	3.796	3.761	3.796	3.698	3.796	1,058,718	3.7421	0.23%
2021-09-29	0	4.270	4.240	4.270	4.220	4.480	563,000	2,393,150	4.2507	3.787	3.761	3.787	3.743	3.973	634,780	3.7700	-1.61%
2021-09-28	0	4.340	4.330	4.340	4.190	4.360	851,250	3,663,625	4.3038	3.849	3.840	3.849	3.716	3.867	959,780	3.8172	1.88%
2021-09-27	0	4.260	4.250	4.260	4.230	4.370	598,000	2,568,900	4.2958	3.778	3.769	3.778	3.752	3.876	674,242	3.8101	-1.16%
2021-09-24	0	4.310	4.310	4.340	4.310	4.530	1,010,000	4,427,270	4.3834	3.823	3.823	3.849	3.823	4.018	1,138,770	3.8878	-2.93%
2021-09-23	0	4.440	4.430	4.440	4.340	4.510	1,975,000	8,721,160	4.4158	3.938	3.929	3.938	3.849	4.000	2,226,802	3.9165	4.47%
2021-09-21	0	4.250	4.250	4.330	4.160	4.400	1,402,000	5,918,850	4.2217	3.769	3.769	3.840	3.690	3.902	1,580,748	3.7443	-1.16%
2021-09-20	0	4.300	4.260	4.300	4.190	4.420	1,404,000	6,013,531	4.2831	3.814	3.778	3.814	3.716	3.920	1,583,003	3.7988	-4.23%
2021-09-17	0	4.490	4.490	4.520	4.470	4.550	2,430,797	10,931,396	4.4970	3.982	3.982	4.009	3.965	4.035	2,740,711	3.9885	-1.10%
2021-09-16	0	4.540	4.500	4.540	4.440	4.630	1,478,000	6,658,800	4.5053	4.027	3.991	4.027	3.938	4.106	1,666,437	3.9958	-3.20%
2021-09-15	0	4.690	4.650	4.690	4.650	4.740	916,000	4,293,710	4.6875	4.160	4.124	4.160	4.124	4.204	1,032,785	4.1574	-1.26%
2021-09-14	0	4.750	4.720	4.750	4.690	4.800	1,189,625	5,630,855	4.7333	4.213	4.186	4.213	4.160	4.257	1,341,296	4.1981	0.42%
2021-09-13	0	4.750	4.750	4.790	4.700	4.850	1,300,000	6,196,030	4.7662	4.195	4.195	4.230	4.151	4.283	1,471,941	4.2094	-1.66%
2021-09-10	0	4.830	4.830	4.840	4.620	4.840	1,594,000	7,594,550	4.7645	4.266	4.266	4.275	4.080	4.275	1,804,826	4.2079	3.87%
2021-09-09	0	4.650	4.630	4.680	4.600	4.770	1,153,302	5,387,629	4.6715	4.107	4.089	4.133	4.063	4.213	1,305,840	4.1258	-1.06%
2021-09-08	0	4.700	4.700	4.740	4.700	4.790	1,128,700	5,365,767	4.7539	4.151	4.151	4.186	4.151	4.230	1,277,984	4.1986	-1.88%
2021-09-07	0	4.790	4.780	4.790	4.760	4.880	744,000	3,566,990	4.7943	4.230	4.222	4.230	4.204	4.310	842,403	4.2343	-0.21%
2021-09-06	0	4.800	4.800	4.820	4.710	4.900	862,400	4,148,338	4.8102	4.239	4.239	4.257	4.160	4.328	976,463	4.2483	-0.21%
2021-09-03	0	4.810	4.790	4.810	4.700	4.900	1,541,500	7,358,720	4.7737	4.248	4.230	4.248	4.151	4.328	1,745,382	4.2161	-0.21%
2021-09-02	0	4.820	4.800	4.830	4.750	4.850	1,624,756	7,820,249	4.8132	4.257	4.239	4.266	4.195	4.283	1,839,650	4.2509	1.05%
2021-09-01	0	4.770	4.770	4.780	4.770	4.900	1,193,800	5,761,094	4.8258	4.213	4.213	4.222	4.213	4.328	1,351,695	4.2621	-1.65%
2021-08-31	0	4.850	4.790	4.850	4.760	4.890	1,927,178	9,278,886	4.8148	4.283	4.230	4.283	4.204	4.319	2,182,071	4.2523	2.54%
2021-08-30	0	4.730	4.690	4.730	4.550	4.750	1,791,000	8,376,760	4.6771	4.177	4.142	4.177	4.019	4.195	2,027,882	4.1308	2.60%
2021-08-27	0	4.610	4.590	4.610	4.520	4.670	1,173,000	5,405,960	4.6087	4.071	4.054	4.071	3.992	4.124	1,328,144	4.0703	2.22%
2021-08-26	0	4.510	4.510	4.520	4.430	4.540	726,425	3,253,291	4.4785	3.983	3.983	3.992	3.913	4.010	822,504	3.9554	0.45%
2021-08-25	0	4.490	4.460	4.490	4.350	4.570	547,000	2,420,916	4.4258	3.966	3.939	3.966	3.842	4.036	619,347	3.9088	0.67%
2021-08-24	0	4.460	4.450	4.460	4.380	4.500	337,500	1,497,685	4.4376	3.939	3.930	3.939	3.868	3.974	382,139	3.9192	1.36%
2021-08-23	0	4.400	4.380	4.400	4.310	4.450	610,600	2,671,200	4.3747	3.886	3.868	3.886	3.807	3.930	691,359	3.8637	0.69%
2021-08-20	0	4.370	4.330	4.370	4.210	4.430	1,262,000	5,380,990	4.2639	3.860	3.824	3.860	3.718	3.913	1,428,915	3.7658	0.00%
2021-08-19	0	4.370	4.300	4.370	4.290	4.440	1,478,750	6,429,870	4.3482	3.860	3.798	3.860	3.789	3.921	1,674,333	3.8403	-1.58%
2021-08-18	0	4.440	4.440	4.460	4.410	4.550	1,027,750	4,572,508	4.4490	3.921	3.921	3.939	3.895	4.019	1,163,683	3.9293	-0.45%
2021-08-17	0	4.460	4.460	4.480	4.440	4.730	1,138,000	5,192,570	4.5629	3.939	3.939	3.957	3.921	4.177	1,288,514	4.0299	-5.11%
2021-08-16	0	4.700	4.680	4.700	4.680	4.750	469,000	2,206,500	4.7047	4.151	4.133	4.151	4.133	4.195	531,031	4.1551	0.00%
2021-08-13	0	4.700	4.690	4.700	4.670	4.840	402,000	1,895,610	4.7154	4.151	4.142	4.151	4.124	4.275	455,169	4.1646	-0.84%
2021-08-12	0	4.740	4.740	4.760	4.660	4.800	822,175	3,883,635	4.7236	4.186	4.186	4.204	4.116	4.239	930,918	4.1718	0.42%
2021-08-11	0	4.720	4.710	4.760	4.710	4.810	760,400	3,608,081	4.7450	4.169	4.160	4.204	4.160	4.248	860,972	4.1907	-1.26%
2021-08-10	0	4.780	4.780	4.820	4.710	4.850	1,045,501	5,019,309	4.8009	4.222	4.222	4.257	4.160	4.283	1,183,781	4.2401	1.49%
2021-08-09	0	4.710	4.700	4.710	4.560	4.750	1,213,631	5,732,020	4.7230	4.160	4.151	4.160	4.027	4.195	1,374,149	4.1713	1.73%
2021-08-06	0	4.630	4.620	4.680	4.590	4.740	833,175	3,849,464	4.6202	4.089	4.080	4.133	4.054	4.186	943,373	4.0805	-1.28%
2021-08-05	0	4.690	4.620	4.690	4.630	4.710	823,000	3,848,180	4.6758	4.142	4.080	4.142	4.089	4.160	931,852	4.1296	-0.42%
2021-08-04	0	4.710	4.670	4.710	4.670	4.800	697,779	3,312,173	4.7467	4.160	4.124	4.160	4.124	4.239	790,069	4.1923	0.21%
2021-08-03	0	4.700	4.700	4.750	4.650	4.750	1,033,000	4,861,925	4.7066	4.151	4.151	4.195	4.107	4.195	1,169,627	4.1568	-0.84%
2021-08-02	0	4.740	4.710	4.740	4.510	4.770	2,861,000	13,360,920	4.6700	4.186	4.160	4.186	3.983	4.213	3,239,402	4.1245	6.52%
2021-07-30	0	4.450	4.450	4.480	4.360	4.570	2,011,000	8,951,670	4.4514	3.930	3.930	3.957	3.851	4.036	2,276,979	3.9314	0.68%
2021-07-29	0	4.420	4.410	4.420	4.400	4.580	3,604,501	16,107,979	4.4689	3.904	3.895	3.904	3.886	4.045	4,081,240	3.9468	-1.34%
2021-07-28	0	4.480	4.450	4.480	4.100	4.500	4,887,000	21,015,340	4.3003	3.957	3.930	3.957	3.621	3.974	5,533,366	3.7979	9.27%
2021-07-27	0	4.100	4.100	4.120	4.080	4.390	4,436,000	18,827,900	4.2443	3.621	3.621	3.639	3.603	3.877	5,022,715	3.7486	-3.53%
2021-07-26	0	4.250	4.250	4.300	4.200	4.400	4,001,000	17,277,070	4.3182	3.754	3.754	3.798	3.709	3.886	4,530,181	3.8138	-4.28%
2021-07-23	0	4.440	4.430	4.440	4.390	4.510	1,735,000	7,731,630	4.4563	3.921	3.913	3.921	3.877	3.983	1,964,475	3.9357	-1.77%
2021-07-22	0	4.520	4.500	4.520	4.360	4.520	1,485,175	6,638,187	4.4696	3.992	3.974	3.992	3.851	3.992	1,681,608	3.9475	2.49%
2021-07-21	0	4.410	4.380	4.410	4.340	4.510	2,995,750	13,198,630	4.4058	3.895	3.868	3.895	3.833	3.983	3,391,975	3.8911	-1.56%
2021-07-20	0	4.480	4.480	4.500	4.480	4.640	2,631,000	11,943,175	4.5394	3.957	3.957	3.974	3.957	4.098	2,978,982	4.0091	-2.18%
2021-07-19	0	4.580	4.570	4.590	4.560	4.790	3,154,600	14,627,583	4.6369	4.045	4.036	4.054	4.027	4.230	3,571,834	4.0953	-4.98%
2021-07-16	0	4.820	4.790	4.820	4.790	4.840	990,764	4,766,119	4.8105	4.257	4.230	4.257	4.230	4.275	1,121,805	4.2486	0.21%
2021-07-15	0	4.810	4.810	4.830	4.780	4.890	1,408,000	6,809,815	4.8365	4.248	4.248	4.266	4.222	4.319	1,594,225	4.2716	0.21%
2021-07-14	0	4.800	4.800	4.810	4.800	4.890	502,000	2,419,960	4.8206	4.239	4.239	4.248	4.239	4.319	568,396	4.2575	-0.21%
2021-07-13	0	4.810	4.800	4.810	4.790	4.890	1,228,000	5,927,060	4.8266	4.248	4.239	4.248	4.230	4.319	1,390,418	4.2628	0.63%
2021-07-12	0	4.780	4.780	4.790	4.750	4.860	1,400,000	6,701,187	4.7866	4.222	4.222	4.230	4.195	4.292	1,585,167	4.2274	0.00%
2021-07-09	0	4.780	4.780	4.790	4.770	4.910	2,953,000	14,253,850	4.8269	4.222	4.222	4.230	4.213	4.336	3,343,570	4.2631	-2.45%
2021-07-08	0	4.900	4.870	4.900	4.860	5.090	1,519,000	7,490,745	4.9314	4.328	4.301	4.328	4.292	4.495	1,719,906	4.3553	-2.00%
2021-07-07	0	5.000	4.990	5.000	4.900	5.020	1,249,807	6,210,267	4.9690	4.416	4.407	4.416	4.328	4.434	1,415,109	4.3885	2.25%
2021-07-06	0	4.990	4.990	5.000	4.950	5.030	2,297,040	11,439,800	4.9802	4.319	4.319	4.327	4.284	4.353	2,654,039	4.3103	-0.80%
2021-07-05	0	5.030	5.030	5.040	5.010	5.070	1,851,175	9,319,008	5.0341	4.353	4.353	4.362	4.336	4.388	2,138,879	4.3570	-0.79%
2021-07-02	0	5.070	5.070	5.080	5.060	5.200	2,560,140	13,061,341	5.1018	4.388	4.388	4.397	4.379	4.501	2,958,029	4.4156	-1.17%
2021-06-30	0	5.130	5.130	5.150	5.130	5.200	2,011,450	10,399,914	5.1704	4.440	4.440	4.457	4.440	4.501	2,324,063	4.4749	-1.16%
2021-06-29	0	5.190	5.180	5.190	5.170	5.280	1,394,000	7,266,240	5.2125	4.492	4.483	4.492	4.475	4.570	1,610,651	4.5114	-0.19%
2021-06-28	0	5.200	5.190	5.200	5.150	5.250	663,352	3,447,128	5.1965	4.501	4.492	4.501	4.457	4.544	766,448	4.4975	0.00%
2021-06-25	0	5.200	5.200	5.210	5.180	5.220	805,000	4,185,260	5.1991	4.501	4.501	4.509	4.483	4.518	930,111	4.4997	-0.19%
2021-06-24	0	5.210	5.200	5.220	5.180	5.260	1,281,000	6,665,730	5.2035	4.509	4.501	4.518	4.483	4.552	1,480,089	4.5036	0.00%
2021-06-23	0	5.210	5.200	5.210	5.200	5.300	1,033,686	5,405,509	5.2294	4.509	4.501	4.509	4.501	4.587	1,194,338	4.5259	-0.76%
2021-06-22	0	5.250	5.230	5.250	5.180	5.300	966,000	5,082,340	5.2612	4.544	4.527	4.544	4.483	4.587	1,116,133	4.5535	0.96%
2021-06-21	0	5.200	5.190	5.200	5.180	5.230	595,000	3,091,660	5.1961	4.501	4.492	4.501	4.483	4.527	687,473	4.4971	-1.52%
2021-06-18	0	5.280	5.260	5.280	5.180	5.280	2,046,052	10,684,904	5.2222	4.570	4.552	4.570	4.483	4.570	2,364,043	4.5198	1.93%
2021-06-17	0	5.180	5.170	5.180	5.160	5.230	1,654,000	8,600,350	5.1997	4.483	4.475	4.483	4.466	4.527	1,911,060	4.5003	0.00%
2021-06-16	0	5.180	5.170	5.180	5.180	5.300	1,589,000	8,267,030	5.2027	4.483	4.475	4.483	4.483	4.587	1,835,957	4.5028	-1.52%
2021-06-15	0	5.260	5.260	5.270	5.210	5.390	1,956,000	10,329,665	5.2810	4.552	4.552	4.561	4.509	4.665	2,259,995	4.5707	0.96%
2021-06-11	0	5.210	5.210	5.230	5.200	5.330	1,575,000	8,251,500	5.2390	4.509	4.509	4.527	4.501	4.613	1,819,782	4.5343	-1.51%
2021-06-10	0	5.290	5.280	5.290	5.240	5.330	1,597,000	8,453,410	5.2933	4.578	4.570	4.578	4.535	4.613	1,845,201	4.5813	1.15%
2021-06-09	0	5.230	5.220	5.230	5.220	5.310	1,032,000	5,417,885	5.2499	4.527	4.518	4.527	4.518	4.596	1,192,390	4.5437	-0.95%
2021-06-08	0	5.280	5.260	5.280	5.250	5.310	847,000	4,464,670	5.2712	4.570	4.552	4.570	4.544	4.596	978,638	4.5621	0.57%
2021-06-07	0	5.250	5.240	5.250	5.250	5.370	1,506,000	7,979,225	5.2983	4.544	4.535	4.544	4.544	4.648	1,740,058	4.5856	-2.96%
2021-06-04	0	5.410	5.370	5.420	5.330	5.430	1,360,400	7,321,781	5.3821	4.682	4.648	4.691	4.613	4.700	1,571,829	4.6581	0.37%
2021-06-03	0	5.390	5.390	5.400	5.310	5.480	2,989,046	16,153,764	5.4043	4.665	4.665	4.674	4.596	4.743	3,453,594	4.6774	1.70%
2021-06-02	0	5.300	5.280	5.300	5.280	5.390	948,000	5,044,123	5.3208	4.587	4.570	4.587	4.570	4.665	1,095,335	4.6051	-1.67%
2021-06-01	0	5.390	5.380	5.390	5.230	5.390	1,624,425	8,619,305	5.3061	4.665	4.656	4.665	4.527	4.665	1,876,888	4.5923	2.47%
2021-05-31	0	5.260	5.240	5.260	5.220	5.270	729,500	3,821,745	5.2389	4.552	4.535	4.552	4.518	4.561	842,877	4.5342	-0.19%
2021-05-28	0	5.270	5.270	5.290	5.270	5.430	1,732,302	9,209,474	5.3163	4.561	4.561	4.578	4.561	4.700	2,001,531	4.6012	-2.59%
2021-05-27	0	5.410	5.380	5.410	5.250	5.410	3,922,775	21,106,200	5.3804	4.682	4.656	4.682	4.544	4.682	4,532,440	4.6567	1.31%
2021-05-26	0	5.340	5.320	5.340	5.270	5.390	2,628,000	14,039,130	5.3421	4.622	4.604	4.622	4.561	4.665	3,036,436	4.6236	1.33%
2021-05-25	0	5.270	5.270	5.280	5.240	5.320	1,576,000	8,311,290	5.2737	4.561	4.561	4.570	4.535	4.604	1,820,937	4.5643	-0.94%
2021-05-24	0	5.320	5.290	5.320	5.210	5.350	1,232,600	6,535,872	5.3025	4.604	4.578	4.604	4.509	4.630	1,424,167	4.5893	2.31%
2021-05-21	0	5.200	5.200	5.210	5.190	5.290	1,552,000	8,108,210	5.2244	4.501	4.501	4.509	4.492	4.578	1,793,207	4.5216	-1.14%
2021-05-20	0	5.260	5.250	5.270	5.200	5.370	1,569,952	8,238,753	5.2478	4.552	4.544	4.561	4.501	4.648	1,813,949	4.5419	-2.23%
2021-05-18	0	5.380	5.360	5.380	5.230	5.380	1,052,000	5,579,360	5.3036	4.656	4.639	4.656	4.527	4.656	1,215,499	4.5902	2.87%
2021-05-17	0	5.230	5.230	5.240	5.180	5.270	1,392,000	7,263,751	5.2182	4.527	4.527	4.535	4.483	4.561	1,608,340	4.5163	0.77%
2021-05-14	0	5.190	5.190	5.200	5.080	5.300	1,782,000	9,198,668	5.1620	4.492	4.492	4.501	4.397	4.587	2,058,953	4.4676	-0.19%
2021-05-13	0	5.200	5.200	5.210	5.200	5.320	2,161,400	11,336,024	5.2448	4.501	4.501	4.509	4.501	4.604	2,497,318	4.5393	-2.62%
2021-05-12	0	5.340	5.320	5.340	5.290	5.470	2,083,168	11,116,820	5.3365	4.622	4.604	4.622	4.578	4.734	2,406,927	4.6187	-1.11%
2021-05-11	0	5.400	5.360	5.400	5.280	5.400	2,827,000	15,112,030	5.3456	4.674	4.639	4.674	4.570	4.674	3,266,364	4.6266	-0.18%
2021-05-10	0	5.410	5.410	5.420	5.400	5.560	2,562,200	13,942,875	5.4418	4.682	4.682	4.691	4.674	4.812	2,960,409	4.7098	-1.46%
2021-05-07	0	5.490	5.460	5.490	5.460	5.570	2,202,650	12,144,302	5.5135	4.752	4.726	4.752	4.726	4.821	2,544,979	4.7719	-1.61%
2021-05-06	0	5.580	5.580	5.590	5.560	5.700	1,998,000	11,198,030	5.6046	4.829	4.829	4.838	4.812	4.933	2,308,523	4.8507	-0.36%
2021-05-05	0	5.600	5.600	5.610	5.600	5.740	2,738,000	15,478,405	5.6532	4.847	4.847	4.855	4.847	4.968	3,163,531	4.8928	-3.11%
2021-05-04	0	5.780	5.770	5.780	5.710	5.790	986,500	5,678,770	5.7565	5.003	4.994	5.003	4.942	5.011	1,139,819	4.9822	0.52%
2021-05-03	0	5.750	5.750	5.760	5.690	5.840	1,576,000	9,056,440	5.7465	4.977	4.977	4.985	4.925	5.054	1,820,937	4.9735	-1.20%
2021-04-30	0	5.820	5.810	5.820	5.810	5.950	1,536,529	8,983,891	5.8469	5.037	5.028	5.037	5.028	5.150	1,775,332	5.0604	-1.69%
2021-04-29	0	5.920	5.900	5.920	5.870	5.980	2,014,000	11,879,670	5.8985	5.124	5.106	5.124	5.080	5.176	2,327,010	5.1051	-0.50%
2021-04-28	0	5.950	5.950	5.960	5.930	6.000	1,417,242	8,445,740	5.9593	5.150	5.150	5.158	5.132	5.193	1,637,505	5.1577	0.68%
2021-04-27	0	5.910	5.910	5.930	5.860	5.940	2,186,260	12,927,651	5.9131	5.115	5.115	5.132	5.072	5.141	2,526,042	5.1178	0.00%
2021-04-26	0	5.910	5.910	5.940	5.850	5.980	2,392,000	14,181,270	5.9286	5.115	5.115	5.141	5.063	5.176	2,763,757	5.1312	-0.67%
2021-04-23	0	5.950	5.950	5.960	5.830	5.980	3,184,000	18,849,430	5.9200	5.150	5.150	5.158	5.046	5.176	3,678,847	5.1237	0.17%
2021-04-22	0	5.940	5.940	5.970	5.910	6.070	5,970,500	35,714,150	5.9818	5.141	5.141	5.167	5.115	5.254	6,898,417	5.1772	-1.49%
2021-04-21	0	6.030	6.010	6.030	5.830	6.030	7,970,275	47,646,075	5.9780	5.219	5.202	5.219	5.046	5.219	9,208,990	5.1739	2.38%
2021-04-20	0	5.890	5.880	5.890	5.750	5.930	6,453,600	37,986,437	5.8861	5.098	5.089	5.098	4.977	5.132	7,456,598	5.0943	1.90%
2021-04-19	0	5.780	5.780	5.790	5.650	5.850	5,241,000	30,260,700	5.7738	5.003	5.003	5.011	4.890	5.063	6,055,540	4.9972	2.66%
2021-04-16	0	5.630	5.630	5.640	5.570	5.680	4,265,000	24,027,985	5.6338	4.873	4.873	4.881	4.821	4.916	4,927,853	4.8760	0.72%
2021-04-15	0	5.590	5.590	5.610	5.570	5.710	3,925,000	22,002,400	5.6057	4.838	4.838	4.855	4.821	4.942	4,535,011	4.8517	-1.24%
2021-04-14	0	5.660	5.660	5.680	5.650	5.740	3,001,200	17,073,907	5.6890	4.899	4.899	4.916	4.890	4.968	3,467,637	4.9238	0.35%
2021-04-13	0	5.640	5.640	5.650	5.560	5.770	6,184,000	35,058,235	5.6692	4.881	4.881	4.890	4.812	4.994	7,145,098	4.9066	-1.91%
2021-04-12	0	5.750	5.740	5.750	5.710	5.890	4,476,500	26,080,070	5.8260	4.977	4.968	4.977	4.942	5.098	5,172,224	5.0423	-1.88%
2021-04-09	0	5.860	5.850	5.860	5.800	5.890	3,602,800	21,056,250	5.8444	5.072	5.063	5.072	5.020	5.098	4,162,736	5.0583	0.69%
2021-04-08	0	5.820	5.820	5.830	5.770	5.870	5,247,375	30,585,601	5.8287	5.037	5.037	5.046	4.994	5.080	6,062,906	5.0447	1.22%
2021-04-07	0	5.750	5.750	5.770	5.620	5.870	10,057,900	58,050,309	5.7716	4.977	4.977	4.994	4.864	5.080	11,621,067	4.9953	3.05%
2021-04-01	0	5.580	5.570	5.580	5.440	5.590	4,111,768	22,708,795	5.5229	4.829	4.821	4.829	4.708	4.838	4,750,806	4.7800	2.57%
2021-03-31	0	5.440	5.430	5.440	5.190	5.440	5,727,000	30,613,650	5.3455	4.708	4.700	4.708	4.492	4.708	6,617,073	4.6265	1.30%
2021-03-30	0	5.370	5.360	5.370	5.270	5.400	2,139,200	11,414,838	5.3360	4.648	4.639	4.648	4.561	4.674	2,471,668	4.6183	1.70%
2021-03-29	0	5.280	5.270	5.280	5.200	5.330	2,294,965	12,089,698	5.2679	4.570	4.561	4.570	4.501	4.613	2,651,641	4.5593	0.57%
2021-03-26	0	5.250	5.230	5.250	5.180	5.280	2,209,552	11,535,153	5.2206	4.544	4.527	4.544	4.483	4.570	2,552,954	4.5184	0.19%
2021-03-25	0	5.240	5.230	5.240	5.150	5.300	2,676,400	13,921,806	5.2017	4.535	4.527	4.535	4.457	4.587	3,092,358	4.5020	-0.76%
2021-03-24	0	5.280	5.280	5.290	5.280	5.530	3,713,032	19,806,409	5.3343	4.570	4.570	4.578	4.570	4.786	4,290,100	4.6168	-4.00%
2021-03-23	0	5.500	5.500	5.510	5.440	5.780	4,886,000	27,057,090	5.5377	4.760	4.760	4.769	4.708	5.003	5,645,367	4.7928	-3.17%
2021-03-22	0	5.680	5.680	5.690	5.430	5.700	3,865,400	21,761,606	5.6298	4.916	4.916	4.925	4.700	4.933	4,466,148	4.8726	4.99%
2021-03-19	0	5.410	5.410	5.440	5.400	5.480	2,039,000	11,065,820	5.4271	4.682	4.682	4.708	4.674	4.743	2,355,895	4.6971	-1.28%
2021-03-18	0	5.480	5.470	5.480	5.380	5.510	2,122,000	11,574,430	5.4545	4.743	4.734	4.743	4.656	4.769	2,451,795	4.7208	0.37%
2021-03-17	0	5.460	5.460	5.470	5.370	5.460	1,091,000	5,925,270	5.4310	4.726	4.726	4.734	4.648	4.726	1,260,560	4.7005	1.11%
2021-03-16	0	5.400	5.400	5.410	5.340	5.440	2,650,000	14,271,160	5.3853	4.674	4.674	4.682	4.622	4.708	3,061,855	4.6610	0.56%
2021-03-15	0	5.370	5.360	5.370	5.320	5.500	2,023,720	10,919,203	5.3956	4.648	4.639	4.648	4.604	4.760	2,338,240	4.6698	-0.19%
2021-03-12	0	5.380	5.360	5.380	5.360	5.460	2,833,759	15,323,900	5.4076	4.656	4.639	4.656	4.639	4.726	3,274,173	4.6802	-0.19%
2021-03-11	0	5.390	5.390	5.410	5.350	5.480	3,267,400	17,642,761	5.3996	4.665	4.665	4.682	4.630	4.743	3,775,209	4.6733	-0.19%
2021-03-10	0	5.400	5.390	5.400	5.350	5.470	2,566,000	13,842,200	5.3945	4.674	4.665	4.674	4.630	4.734	2,964,800	4.6688	1.89%
2021-03-09	0	5.300	5.290	5.300	5.150	5.490	4,646,650	24,772,530	5.3313	4.587	4.578	4.587	4.457	4.752	5,368,818	4.6141	-2.75%
2021-03-08	0	5.450	5.450	5.460	5.410	5.680	5,793,750	31,830,892	5.4940	4.717	4.717	4.726	4.682	4.916	6,694,197	4.7550	-2.50%
2021-03-05	0	5.590	5.580	5.590	5.490	5.650	5,831,172	32,485,934	5.5711	4.838	4.829	4.838	4.752	4.890	6,737,435	4.8217	-0.89%
2021-03-04	0	5.640	5.620	5.640	5.600	5.790	4,515,900	25,508,838	5.6487	4.881	4.864	4.881	4.847	5.011	5,217,747	4.8889	-2.25%
2021-03-03	0	5.770	5.770	5.780	5.700	5.800	2,848,000	16,406,770	5.7608	4.994	4.994	5.003	4.933	5.020	3,290,627	4.9859	-0.52%
2021-03-02	0	5.800	5.770	5.800	5.730	5.900	2,659,000	15,474,250	5.8196	5.020	4.994	5.020	4.959	5.106	3,072,253	5.0368	0.00%
2021-03-01	0	5.800	5.790	5.800	5.700	5.850	3,302,453	19,039,635	5.7653	5.020	5.011	5.020	4.933	5.063	3,815,710	4.9898	1.40%
2021-02-26	0	5.720	5.710	5.720	5.590	5.840	8,101,500	46,481,985	5.7375	4.951	4.942	4.951	4.838	5.054	9,360,610	4.9657	0.18%
2021-02-25	0	5.710	5.710	5.720	5.690	5.990	65,926,867	390,525,308	5.9236	4.942	4.942	4.951	4.925	5.184	76,173,015	5.1268	-1.21%
2021-02-24	0	5.780	5.770	5.780	5.660	5.920	9,507,000	54,657,995	5.7492	5.003	4.994	5.003	4.899	5.124	10,984,548	4.9759	-0.34%
2021-02-23	0	5.800	5.800	5.810	5.730	5.950	4,458,000	26,052,830	5.8441	5.020	5.020	5.028	4.959	5.150	5,150,848	5.0580	-2.52%
2021-02-22	0	5.950	5.950	5.960	5.950	6.180	4,809,450	28,885,762	6.0060	5.150	5.150	5.158	5.150	5.349	5,556,920	5.1982	-2.78%
2021-02-19	0	6.120	6.090	6.120	5.950	6.140	3,596,000	21,763,320	6.0521	5.297	5.271	5.297	5.150	5.314	4,154,879	5.2380	-0.49%
2021-02-18	0	6.150	6.150	6.160	6.100	6.300	7,618,200	47,032,415	6.1737	5.323	5.323	5.331	5.279	5.453	8,802,197	5.3433	0.33%
2021-02-17	0	6.130	6.130	6.140	6.080	6.350	6,098,000	37,448,835	6.1412	5.305	5.305	5.314	5.262	5.496	7,045,732	5.3151	-3.01%
2021-02-16	0	6.320	6.320	6.340	6.270	6.440	10,812,177	68,441,454	6.3300	5.470	5.470	5.487	5.427	5.574	12,492,572	5.4786	0.96%
2021-02-11	0	6.260	6.250	6.260	6.140	6.280	3,251,000	20,217,150	6.2187	5.418	5.409	5.418	5.314	5.435	3,756,260	5.3823	0.97%
2021-02-10	0	6.200	6.180	6.200	6.060	6.210	5,287,000	32,455,880	6.1388	5.366	5.349	5.366	5.245	5.375	6,108,689	5.3131	0.81%
2021-02-09	0	6.150	6.140	6.150	5.930	6.180	8,370,694	51,145,771	6.1101	5.323	5.314	5.323	5.132	5.349	9,671,641	5.2882	3.54%
2021-02-08	0	5.940	5.920	5.940	5.850	6.010	4,035,000	23,928,990	5.9304	5.141	5.124	5.141	5.063	5.202	4,662,107	5.1327	0.85%
2021-02-05	0	5.890	5.890	5.900	5.880	6.050	2,528,200	15,020,426	5.9412	5.098	5.098	5.106	5.089	5.236	2,921,125	5.1420	-2.48%
2021-02-04	0	6.040	6.010	6.040	5.950	6.160	3,488,011	21,043,105	6.0330	5.228	5.202	5.228	5.150	5.331	4,030,107	5.2215	-1.15%
2021-02-03	0	6.110	6.100	6.110	6.000	6.150	3,650,000	22,252,370	6.0965	5.288	5.279	5.288	5.193	5.323	4,217,272	5.2765	0.83%
2021-02-02	0	6.060	6.050	6.060	6.030	6.150	8,648,971	52,676,147	6.0905	5.245	5.236	5.245	5.219	5.323	9,993,167	5.2712	1.17%
2021-02-01	0	5.990	5.980	5.990	5.790	6.020	4,631,750	27,487,092	5.9345	5.184	5.176	5.184	5.011	5.210	5,351,602	5.1362	3.99%
2021-01-29	0	5.760	5.750	5.760	5.710	6.250	9,115,000	54,322,944	5.9597	4.985	4.977	4.985	4.942	5.409	10,531,625	5.1581	-4.16%
2021-01-28	0	6.010	6.000	6.010	5.850	6.150	74,292,000	447,660,605	6.0257	5.202	5.193	5.202	5.063	5.323	85,838,231	5.2152	5.07%
2021-01-27	0	5.720	5.710	5.720	5.600	5.860	7,425,900	42,032,840	5.6603	4.951	4.942	4.951	4.847	5.072	8,580,010	4.8989	-2.39%
2021-01-26	0	5.860	5.840	5.860	5.730	5.970	7,543,872	43,872,944	5.8157	5.072	5.054	5.072	4.959	5.167	8,716,317	5.0334	-1.68%
2021-01-25	0	5.960	5.960	5.970	5.900	6.150	7,317,759	43,595,949	5.9576	5.158	5.158	5.167	5.106	5.323	8,455,062	5.1562	-2.13%
2021-01-22	0	6.090	6.090	6.100	6.040	6.270	5,976,000	36,633,290	6.1301	5.271	5.271	5.279	5.228	5.427	6,904,771	5.3055	-1.46%
2021-01-21	0	6.180	6.180	6.190	6.150	6.450	10,856,867	68,482,365	6.3077	5.349	5.349	5.357	5.323	5.582	12,544,207	5.4593	-1.12%
2021-01-20	0	6.250	6.240	6.250	6.180	6.310	11,980,000	74,673,160	6.2332	5.409	5.401	5.409	5.349	5.461	13,841,894	5.3947	1.13%
2021-01-19	0	6.180	6.160	6.180	6.130	6.330	4,053,990	25,252,062	6.2289	5.349	5.331	5.349	5.305	5.479	4,684,049	5.3911	-0.96%
2021-01-18	0	6.240	6.210	6.240	6.050	6.250	4,294,016	26,645,525	6.2053	5.401	5.375	5.401	5.236	5.409	4,961,379	5.3706	1.63%
2021-01-15	0	6.140	6.120	6.140	6.020	6.230	3,834,500	23,386,275	6.0989	5.314	5.297	5.314	5.210	5.392	4,430,446	5.2785	-0.65%
2021-01-14	0	6.180	6.180	6.190	6.120	6.250	2,477,175	15,327,680	6.1876	5.349	5.349	5.357	5.297	5.409	2,862,170	5.3553	-0.32%
2021-01-13	0	6.200	6.190	6.200	6.160	6.370	3,835,852	23,933,891	6.2395	5.366	5.357	5.366	5.331	5.513	4,432,008	5.4002	-2.05%
2021-01-12	0	6.330	6.320	6.330	6.150	6.380	6,000,350	37,903,112	6.3168	5.479	5.470	5.479	5.323	5.522	6,932,906	5.4671	2.93%
2021-01-11	0	6.150	6.140	6.150	6.110	6.360	4,989,478	30,926,819	6.1984	5.323	5.314	5.323	5.288	5.505	5,764,927	5.3647	-1.60%
2021-01-08	0	6.250	6.240	6.250	6.220	6.300	4,717,829	29,538,295	6.2610	5.409	5.401	5.409	5.383	5.453	5,451,059	5.4188	-1.11%
2021-01-07	0	6.320	6.300	6.320	6.250	6.350	3,437,900	21,636,300	6.2935	5.470	5.453	5.470	5.409	5.496	3,972,208	5.4469	-0.94%
2021-01-06	0	6.380	6.360	6.380	6.260	6.410	5,037,175	31,861,892	6.3253	5.522	5.505	5.522	5.418	5.548	5,820,037	5.4745	-0.16%
2021-01-05	0	6.390	6.380	6.390	6.350	6.460	2,379,000	15,184,190	6.3826	5.530	5.522	5.530	5.496	5.591	2,748,737	5.5241	-0.31%
2021-01-04	0	6.410	6.400	6.410	6.280	6.460	3,948,200	25,148,092	6.3695	5.548	5.539	5.548	5.435	5.591	4,561,817	5.5127	0.79%
2020-12-31	0	6.360	6.360	6.380	6.360	6.530	1,623,500	10,412,895	6.4139	5.505	5.505	5.522	5.505	5.652	1,875,819	5.5511	-0.78%
2020-12-30	0	6.410	6.410	6.420	6.350	6.490	2,207,852	14,128,381	6.3992	5.548	5.548	5.556	5.496	5.617	2,550,989	5.5384	1.26%
2020-12-29	0	6.330	6.310	6.330	6.260	6.390	3,996,000	25,249,960	6.3188	5.479	5.461	5.479	5.418	5.530	4,617,046	5.4689	0.48%
2020-12-28	0	6.300	6.280	6.300	6.250	6.370	4,597,000	28,914,341	6.2898	5.453	5.435	5.453	5.409	5.513	5,311,451	5.4438	-0.32%
2020-12-24	0	6.320	6.300	6.320	6.240	6.570	4,728,000	30,178,915	6.3830	5.470	5.453	5.470	5.401	5.686	5,462,811	5.5244	-2.47%
2020-12-23	0	6.480	6.470	6.480	6.420	6.610	6,127,325	39,839,040	6.5019	5.608	5.600	5.608	5.556	5.721	7,079,615	5.6273	0.62%
2020-12-22	0	6.440	6.440	6.450	6.350	7.060	14,672,500	97,363,040	6.6357	5.574	5.574	5.582	5.496	6.110	16,952,854	5.7432	-7.60%
2020-12-21	0	6.970	6.950	6.970	6.570	7.000	21,691,452	150,050,095	6.9175	6.032	6.015	6.032	5.686	6.058	25,062,670	5.9870	5.45%
2020-12-18	0	6.610	6.600	6.610	6.580	6.720	3,298,000	21,959,560	6.6584	5.721	5.712	5.721	5.695	5.816	3,810,565	5.7628	-0.90%
2020-12-17	0	6.670	6.670	6.680	6.620	6.740	4,768,020	31,849,688	6.6799	5.773	5.773	5.781	5.730	5.833	5,509,051	5.7813	0.45%
2020-12-16	0	6.640	6.630	6.640	6.500	6.700	6,441,897	42,535,548	6.6030	5.747	5.738	5.747	5.626	5.799	7,443,077	5.7148	0.61%
2020-12-15	0	6.600	6.580	6.600	6.530	6.750	4,178,750	27,605,382	6.6061	5.712	5.695	5.712	5.652	5.842	4,828,198	5.7175	-0.90%
2020-12-14	0	6.660	6.640	6.660	6.520	6.710	6,961,175	46,218,388	6.6395	5.764	5.747	5.764	5.643	5.807	8,043,059	5.7464	2.46%
2020-12-11	0	6.500	6.490	6.500	6.360	6.610	5,225,350	33,939,602	6.4952	5.626	5.617	5.626	5.505	5.721	6,037,458	5.6215	0.78%
2020-12-10	0	6.450	6.440	6.450	6.320	6.450	5,737,425	36,780,516	6.4106	5.582	5.574	5.582	5.470	5.582	6,629,118	5.5483	0.00%
2020-12-09	0	6.450	6.450	6.460	6.390	6.500	4,739,942	30,496,939	6.4340	5.582	5.582	5.591	5.530	5.626	5,476,609	5.5686	-0.15%
2020-12-08	0	6.460	6.440	6.460	6.170	6.500	11,079,339	70,925,233	6.4016	5.591	5.574	5.591	5.340	5.626	12,801,255	5.5405	4.19%
2020-12-07	0	6.200	6.170	6.200	6.080	6.200	3,157,498	19,380,926	6.1381	5.366	5.340	5.366	5.262	5.366	3,648,227	5.3124	0.65%
2020-12-04	0	6.160	6.150	6.160	6.120	6.230	1,969,175	12,118,765	6.1542	5.331	5.323	5.331	5.297	5.392	2,275,218	5.3264	-0.81%
2020-12-03	0	6.210	6.200	6.210	6.110	6.220	2,230,965	13,746,238	6.1616	5.375	5.366	5.375	5.288	5.383	2,577,695	5.3328	0.98%
2020-12-02	0	6.150	6.140	6.150	6.090	6.350	4,520,000	27,989,490	6.1924	5.323	5.314	5.323	5.271	5.496	5,222,484	5.3594	-1.13%
2020-12-01	0	6.220	6.210	6.220	6.120	6.280	5,689,429	35,417,696	6.2252	5.383	5.375	5.383	5.297	5.435	6,573,662	5.3878	2.13%
2020-11-30	0	6.090	6.090	6.130	6.000	6.160	7,502,806	45,883,793	6.1156	5.271	5.271	5.305	5.193	5.331	8,668,869	5.2929	1.50%
2020-11-27	0	6.000	6.000	6.010	5.950	6.090	2,690,177	16,200,629	6.0221	5.193	5.193	5.202	5.150	5.271	3,108,276	5.2121	0.67%
2020-11-26	0	5.960	5.960	5.970	5.880	5.960	2,077,700	12,306,581	5.9232	5.158	5.158	5.167	5.089	5.158	2,400,610	5.1264	1.36%
2020-11-25	0	5.880	5.880	5.890	5.850	5.970	4,769,175	28,217,058	5.9165	5.089	5.089	5.098	5.063	5.167	5,510,385	5.1207	-0.34%
2020-11-24	0	5.900	5.890	5.900	5.820	5.920	3,220,000	18,920,290	5.8759	5.106	5.098	5.106	5.037	5.124	3,720,442	5.0855	0.00%
2020-11-23	0	5.900	5.890	5.900	5.810	5.990	4,485,175	26,398,361	5.8857	5.106	5.098	5.106	5.028	5.184	5,182,247	5.0940	-1.17%
2020-11-20	0	5.970	5.960	5.970	5.910	5.990	1,870,500	11,131,855	5.9513	5.167	5.158	5.167	5.115	5.184	2,161,207	5.1508	0.51%
2020-11-19	0	5.940	5.940	5.950	5.910	6.050	6,814,000	40,664,710	5.9678	5.141	5.141	5.150	5.115	5.236	7,873,011	5.1651	-0.34%
2020-11-18	0	5.960	5.960	5.970	5.920	6.020	2,851,000	16,987,820	5.9585	5.158	5.158	5.167	5.124	5.210	3,294,094	5.1571	-0.33%
2020-11-17	0	5.980	5.970	5.980	5.970	6.200	4,421,601	26,693,362	6.0370	5.176	5.167	5.176	5.167	5.366	5,108,792	5.2250	-3.86%
2020-11-16	0	6.220	6.210	6.220	5.910	6.220	9,187,028	56,112,199	6.1078	5.383	5.375	5.383	5.115	5.383	10,614,847	5.2862	4.01%
2020-11-13	0	5.980	5.970	5.990	5.960	6.070	2,314,000	13,866,500	5.9924	5.176	5.167	5.184	5.158	5.254	2,673,635	5.1864	-0.83%
2020-11-12	0	6.030	6.030	6.040	5.990	6.110	3,908,052	23,630,440	6.0466	5.219	5.219	5.228	5.184	5.288	4,515,429	5.2333	0.50%
2020-11-11	0	6.000	5.990	6.000	5.960	6.170	11,560,563	70,072,319	6.0613	5.193	5.184	5.193	5.158	5.340	13,357,270	5.2460	-2.76%
2020-11-10	0	6.170	6.170	6.180	5.920	6.180	10,825,500	65,552,275	6.0554	5.340	5.340	5.349	5.124	5.349	12,507,965	5.2408	3.01%
2020-11-09	0	5.990	5.990	6.000	5.940	6.080	3,860,933	23,180,382	6.0038	5.184	5.184	5.193	5.141	5.262	4,460,987	5.1962	1.01%
2020-11-06	0	5.930	5.920	5.930	5.800	5.970	5,068,759	29,957,099	5.9101	5.132	5.124	5.132	5.020	5.167	5,856,530	5.1152	0.34%
2020-11-05	0	5.910	5.900	5.910	5.840	5.960	6,088,000	35,810,625	5.8822	5.115	5.106	5.115	5.054	5.158	7,034,178	5.0909	0.85%
2020-11-04	0	5.860	5.850	5.860	5.710	5.910	3,831,000	22,379,885	5.8418	5.072	5.063	5.072	4.942	5.115	4,426,402	5.0560	1.91%
2020-11-03	0	5.750	5.750	5.760	5.570	5.770	3,274,000	18,723,360	5.7188	4.977	4.977	4.985	4.821	4.994	3,782,835	4.9496	0.35%
2020-11-02	0	5.730	5.710	5.730	5.640	5.740	4,669,000	26,603,686	5.6979	4.959	4.942	4.959	4.881	4.968	5,394,641	4.9315	0.53%
2020-10-30	0	5.700	5.680	5.700	5.580	5.740	6,645,094	37,700,380	5.6734	4.933	4.916	4.933	4.829	4.968	7,677,854	4.9103	-0.18%
2020-10-29	0	5.710	5.700	5.710	5.560	5.780	7,504,000	42,751,490	5.6972	4.942	4.933	4.942	4.812	5.003	8,670,248	4.9308	0.18%
2020-10-28	0	5.700	5.690	5.700	5.650	5.750	2,786,000	15,847,241	5.6882	4.933	4.925	4.933	4.890	4.977	3,218,991	4.9230	-0.70%
2020-10-27	0	5.740	5.730	5.740	5.700	5.900	6,126,750	35,628,537	5.8152	4.968	4.959	4.968	4.933	5.106	7,078,950	5.0330	0.17%
2020-10-23	0	5.730	5.720	5.730	5.700	5.860	6,903,000	39,858,810	5.7741	4.959	4.951	4.959	4.933	5.072	7,975,843	4.9974	-2.22%
2020-10-22	0	5.860	5.840	5.860	5.670	5.860	9,837,000	56,839,555	5.7781	5.072	5.054	5.072	4.907	5.072	11,365,836	5.0009	1.38%
2020-10-21	0	5.780	5.780	5.790	5.770	5.930	7,578,200	43,957,743	5.8006	5.003	5.003	5.011	4.994	5.132	8,755,980	5.0203	-1.87%
2020-10-20	0	5.890	5.880	5.890	5.850	5.970	5,523,000	32,562,665	5.8958	5.098	5.089	5.098	5.063	5.167	6,381,367	5.1028	1.20%
2020-10-19	0	5.820	5.820	5.840	5.810	6.020	11,848,721	69,845,513	5.8948	5.037	5.037	5.054	5.028	5.210	13,690,212	5.1019	-2.35%
2020-10-16	0	5.960	5.950	5.960	5.930	6.120	8,264,000	49,390,870	5.9766	5.158	5.150	5.158	5.132	5.297	9,548,365	5.1727	-0.83%
2020-10-15	0	6.010	6.000	6.010	5.920	6.240	11,304,675	67,975,366	6.0130	5.202	5.193	5.202	5.124	5.401	13,061,612	5.2042	-3.53%
2020-10-14	0	6.230	6.190	6.230	5.850	6.450	37,324,175	230,410,980	6.1732	5.392	5.357	5.392	5.063	5.582	43,124,982	5.3429	0.16%
2020-10-12	0	6.220	6.210	6.220	6.170	6.560	28,334,000	177,634,810	6.2693	5.383	5.375	5.383	5.340	5.678	32,737,582	5.4260	-4.31%
2020-10-09	0	6.500	6.490	6.500	6.460	6.600	3,389,500	22,138,020	6.5314	5.626	5.617	5.626	5.591	5.712	3,916,286	5.6528	-1.37%
2020-10-08	0	6.590	6.580	6.590	6.350	6.600	4,028,000	26,061,865	6.4702	5.704	5.695	5.704	5.496	5.712	4,654,019	5.5999	1.38%
2020-10-07	0	6.500	6.480	6.500	6.410	6.640	3,489,700	22,687,386	6.5012	5.626	5.608	5.626	5.548	5.747	4,032,058	5.6268	-2.40%
2020-10-06	0	6.660	6.640	6.660	6.360	6.670	6,905,000	45,334,470	6.5655	5.764	5.747	5.764	5.505	5.773	7,978,154	5.6823	5.71%
2020-10-05	0	6.300	6.300	6.320	6.150	6.380	4,159,000	25,968,550	6.2439	5.453	5.453	5.470	5.323	5.522	4,805,379	5.4041	-1.56%
2020-09-30	0	6.400	6.370	6.400	6.300	6.460	4,912,000	31,266,480	6.3653	5.539	5.513	5.539	5.453	5.591	5,675,408	5.5091	-0.62%
2020-09-29	0	6.440	6.420	6.440	6.380	6.550	2,189,782	14,115,690	6.4462	5.574	5.556	5.574	5.522	5.669	2,530,111	5.5791	-0.16%
2020-09-28	0	6.450	6.450	6.460	6.330	6.470	2,645,626	16,919,347	6.3952	5.582	5.582	5.591	5.479	5.600	3,056,801	5.5350	1.10%
2020-09-25	0	6.380	6.380	6.390	6.250	6.590	8,224,757	52,867,808	6.4279	5.522	5.522	5.530	5.409	5.704	9,503,023	5.5633	-1.39%
2020-09-24	0	6.470	6.470	6.480	6.360	6.540	9,157,725	59,079,800	6.4514	5.600	5.600	5.608	5.505	5.660	10,580,990	5.5836	-1.07%
2020-09-23	0	6.540	6.530	6.540	6.490	6.710	5,582,352	36,713,772	6.5768	5.660	5.652	5.660	5.617	5.807	6,449,944	5.6921	-0.15%
2020-09-22	0	6.550	6.530	6.550	6.350	6.620	8,302,000	54,021,810	6.5071	5.669	5.652	5.669	5.496	5.730	9,592,271	5.6318	0.31%
2020-09-21	0	6.530	6.530	6.540	6.520	6.850	9,683,548	64,440,016	6.6546	5.652	5.652	5.660	5.643	5.929	11,188,535	5.7595	-2.97%
2020-09-18	0	6.730	6.710	6.730	6.430	6.750	13,074,450	86,860,489	6.6435	5.825	5.807	5.825	5.565	5.842	15,106,440	5.7499	1.51%
2020-09-17	0	6.630	6.630	6.640	6.510	6.880	24,906,153	166,822,106	6.6980	5.738	5.738	5.747	5.634	5.955	28,776,990	5.7971	2.16%
2020-09-16	0	6.490	6.480	6.490	5.920	6.500	18,202,250	114,627,820	6.2975	5.617	5.608	5.617	5.124	5.626	21,031,187	5.4504	8.53%
2020-09-15	0	5.980	5.980	5.990	5.890	6.050	4,938,000	29,493,450	5.9728	5.176	5.176	5.184	5.098	5.236	5,705,449	5.1693	0.44%
2020-09-14	0	5.990	5.980	5.990	5.730	5.990	4,741,000	28,057,650	5.9181	5.153	5.145	5.153	4.929	5.153	5,510,952	5.0913	3.81%
2020-09-11	0	5.770	5.750	5.770	5.610	5.790	3,112,000	17,714,480	5.6923	4.964	4.947	4.964	4.826	4.981	3,617,398	4.8970	1.23%
2020-09-10	0	5.700	5.700	5.710	5.630	5.890	6,578,200	37,965,332	5.7714	4.904	4.904	4.912	4.843	5.067	7,646,519	4.9650	3.26%
2020-09-09	0	5.520	5.510	5.520	5.450	5.570	4,813,750	26,448,775	5.4944	4.749	4.740	4.749	4.689	4.792	5,595,517	4.7268	-2.47%
2020-09-08	0	5.660	5.660	5.670	5.490	5.950	10,248,800	57,961,224	5.6554	4.869	4.869	4.878	4.723	5.119	11,913,235	4.8653	-3.90%
2020-09-07	0	5.890	5.890	5.900	5.850	6.100	7,146,000	42,365,000	5.9285	5.067	5.067	5.076	5.033	5.248	8,306,531	5.1002	-3.13%
2020-09-04	0	6.080	6.080	6.100	5.800	6.100	8,970,902	53,865,249	6.0044	5.231	5.231	5.248	4.990	5.248	10,427,803	5.1655	-1.94%
2020-09-03	0	6.200	6.200	6.210	6.200	6.320	4,158,204	25,911,847	6.2315	5.334	5.334	5.342	5.334	5.437	4,833,509	5.3609	-1.90%
2020-09-02	0	6.320	6.310	6.320	6.200	6.340	3,811,748	23,911,537	6.2731	5.437	5.428	5.437	5.334	5.454	4,430,787	5.3967	1.44%
2020-09-01	0	6.230	6.230	6.250	6.180	6.350	3,988,180	24,904,108	6.2445	5.360	5.360	5.377	5.317	5.463	4,635,872	5.3720	-1.27%
2020-08-31	0	6.310	6.300	6.310	6.300	6.550	7,181,000	45,687,120	6.3622	5.428	5.420	5.428	5.420	5.635	8,347,216	5.4733	-2.32%
2020-08-28	0	6.460	6.460	6.470	6.430	6.850	16,148,269	106,858,201	6.6173	5.557	5.557	5.566	5.532	5.893	18,770,795	5.6928	-3.15%
2020-08-27	0	6.670	6.670	6.680	6.320	6.670	20,259,129	132,472,158	6.5389	5.738	5.738	5.747	5.437	5.738	23,549,271	5.6253	5.54%
2020-08-26	0	6.320	6.310	6.320	6.270	6.390	3,453,501	21,811,561	6.3158	5.437	5.428	5.437	5.394	5.497	4,014,360	5.4334	-0.16%
2020-08-25	0	6.330	6.320	6.330	6.220	6.490	4,829,175	30,594,092	6.3353	5.446	5.437	5.446	5.351	5.583	5,613,447	5.4501	0.96%
2020-08-24	0	6.270	6.260	6.270	6.240	6.320	2,733,400	17,148,710	6.2738	5.394	5.385	5.394	5.368	5.437	3,177,312	5.3972	0.97%
2020-08-21	0	6.210	6.200	6.210	6.180	6.260	2,194,600	13,625,392	6.2086	5.342	5.334	5.342	5.317	5.385	2,551,010	5.3412	0.65%
2020-08-20	0	6.170	6.170	6.180	6.120	6.280	4,018,352	24,846,655	6.1833	5.308	5.308	5.317	5.265	5.403	4,670,944	5.3194	-1.44%
2020-08-19	0	6.260	6.230	6.260	6.220	6.370	3,480,750	21,814,927	6.2673	5.385	5.360	5.385	5.351	5.480	4,046,034	5.3917	-0.95%
2020-08-18	0	6.320	6.310	6.320	6.190	6.440	8,452,342	53,502,504	6.3299	5.437	5.428	5.437	5.325	5.540	9,825,027	5.4455	1.44%
2020-08-17	0	6.230	6.210	6.230	6.140	6.260	4,347,177	27,026,663	6.2171	5.360	5.342	5.360	5.282	5.385	5,053,171	5.3485	0.32%
2020-08-14	0	6.210	6.200	6.210	6.120	6.250	3,241,290	20,103,291	6.2023	5.342	5.334	5.342	5.265	5.377	3,767,685	5.3357	0.98%
2020-08-13	0	6.150	6.150	6.160	6.120	6.180	2,650,854	16,293,686	6.1466	5.291	5.291	5.299	5.265	5.317	3,081,361	5.2878	1.65%
2020-08-12	0	6.050	6.050	6.060	5.920	6.200	7,326,758	44,165,411	6.0280	5.205	5.205	5.213	5.093	5.334	8,516,645	5.1858	-2.26%
2020-08-11	0	6.190	6.190	6.200	6.150	6.310	6,583,000	40,925,420	6.2168	5.325	5.325	5.334	5.291	5.428	7,652,099	5.3483	-1.43%
2020-08-10	0	6.280	6.280	6.290	6.200	6.340	5,527,910	34,733,193	6.2832	5.403	5.403	5.411	5.334	5.454	6,425,659	5.4054	0.48%
2020-08-07	0	6.250	6.240	6.250	6.120	6.500	30,977,675	193,293,525	6.2398	5.377	5.368	5.377	5.265	5.592	36,008,541	5.3680	-2.65%
2020-08-06	0	6.420	6.420	6.430	6.270	6.600	18,546,306	117,841,515	6.3539	5.523	5.523	5.532	5.394	5.678	21,558,281	5.4662	-2.43%
2020-08-05	0	6.580	6.570	6.580	6.450	6.650	11,556,800	75,682,555	6.5487	5.661	5.652	5.661	5.549	5.721	13,433,658	5.6338	2.49%
2020-08-04	0	6.420	6.420	6.430	6.300	6.690	10,417,375	66,842,669	6.4165	5.523	5.523	5.532	5.420	5.755	12,109,187	5.5200	-1.98%
2020-08-03	0	6.550	6.530	6.550	6.480	6.660	7,206,413	47,302,162	6.5639	5.635	5.618	5.635	5.575	5.730	8,376,756	5.6468	0.77%
2020-07-31	0	6.500	6.500	6.510	6.400	6.690	11,617,200	76,315,071	6.5691	5.592	5.592	5.600	5.506	5.755	13,503,868	5.6513	4.33%
2020-07-30	0	6.230	6.230	6.240	6.230	6.520	4,053,175	25,674,338	6.3344	5.360	5.360	5.368	5.360	5.609	4,711,423	5.4494	-3.11%
2020-07-29	0	6.430	6.430	6.450	6.170	6.480	7,143,420	45,508,769	6.3707	5.532	5.532	5.549	5.308	5.575	8,303,532	5.4807	4.05%
2020-07-28	0	6.180	6.180	6.190	6.160	6.280	2,653,000	16,459,230	6.2040	5.317	5.317	5.325	5.299	5.403	3,083,855	5.3372	0.49%
2020-07-27	0	6.150	6.150	6.170	6.110	6.420	5,291,676	32,887,737	6.2150	5.291	5.291	5.308	5.256	5.523	6,151,060	5.3467	-2.69%
2020-07-24	0	6.320	6.320	6.340	6.300	6.590	6,984,675	44,673,554	6.3959	5.437	5.437	5.454	5.420	5.669	8,119,007	5.5023	-4.82%
2020-07-23	0	6.640	6.600	6.640	6.360	6.660	9,133,975	59,651,927	6.5308	5.712	5.678	5.712	5.471	5.730	10,617,359	5.6183	1.53%
2020-07-22	0	6.540	6.540	6.550	6.510	6.910	9,426,750	63,514,202	6.7377	5.626	5.626	5.635	5.600	5.945	10,957,682	5.7963	-4.94%
2020-07-21	0	6.880	6.870	6.880	6.620	6.990	17,213,392	117,991,928	6.8547	5.919	5.910	5.919	5.695	6.013	20,008,898	5.8970	3.77%
2020-07-20	0	6.630	6.620	6.630	6.370	6.730	10,561,776	69,714,030	6.6006	5.704	5.695	5.704	5.480	5.790	12,277,040	5.6784	2.95%
2020-07-17	0	6.440	6.440	6.450	6.190	6.540	8,583,922	54,982,733	6.4053	5.540	5.540	5.549	5.325	5.626	9,977,976	5.5104	3.04%
2020-07-16	0	6.250	6.250	6.260	6.210	6.790	9,880,569	63,113,239	6.3876	5.377	5.377	5.385	5.342	5.841	11,485,203	5.4952	-6.44%
2020-07-15	0	6.680	6.680	6.690	6.510	6.800	13,483,685	89,869,360	6.6650	5.747	5.747	5.755	5.600	5.850	15,673,475	5.7339	4.70%
2020-07-14	0	6.380	6.380	6.390	6.080	6.420	14,196,430	88,650,453	6.2446	5.489	5.489	5.497	5.231	5.523	16,501,972	5.3721	-3.33%
2020-07-13	0	6.600	6.590	6.600	6.540	7.480	39,903,077	269,725,649	6.7595	5.678	5.669	5.678	5.626	6.435	46,383,454	5.8151	0.92%
2020-07-10	0	6.540	6.530	6.540	6.270	6.950	37,506,727	246,551,315	6.5735	5.626	5.618	5.626	5.394	5.979	43,597,930	5.6551	9.73%
2020-07-09	0	5.960	5.950	5.960	5.820	6.120	10,284,680	61,073,054	5.9383	5.127	5.119	5.127	5.007	5.265	11,954,942	5.1086	2.23%
2020-07-08	0	5.830	5.810	5.830	5.160	5.880	14,433,039	80,102,409	5.5499	5.015	4.998	5.015	4.439	5.058	16,777,007	4.7745	15.67%
2020-07-07	0	5.040	5.020	5.050	5.020	5.210	3,346,200	17,032,542	5.0901	4.336	4.319	4.344	4.319	4.482	3,889,633	4.3790	-0.59%
2020-07-06	0	5.070	5.070	5.080	5.060	5.210	3,309,576	16,917,483	5.1117	4.362	4.362	4.370	4.353	4.482	3,847,061	4.3975	0.68%
2020-07-03	0	5.100	5.090	5.100	5.040	5.170	3,362,100	17,148,841	5.1006	4.332	4.324	4.332	4.281	4.392	3,957,781	4.3329	-0.58%
2020-07-02	0	5.130	5.130	5.140	4.970	5.240	3,683,092	18,708,028	5.0794	4.358	4.358	4.366	4.222	4.451	4,335,645	4.3149	2.40%
2020-06-30	0	5.010	5.010	5.040	4.970	5.090	2,739,272	13,767,964	5.0261	4.256	4.256	4.281	4.222	4.324	3,224,603	4.2697	0.20%
2020-06-29	0	5.000	4.990	5.000	4.960	5.180	4,903,000	24,948,230	5.0884	4.247	4.239	4.247	4.213	4.400	5,771,691	4.3225	-1.77%
2020-06-26	0	5.090	5.090	5.100	5.070	5.280	3,227,856	16,734,588	5.1844	4.324	4.324	4.332	4.307	4.485	3,799,752	4.4041	-1.93%
2020-06-24	0	5.190	5.140	5.190	5.100	5.330	5,448,513	28,440,119	5.2198	4.409	4.366	4.409	4.332	4.528	6,413,855	4.4342	1.37%
2020-06-23	0	5.120	5.090	5.120	4.770	5.200	7,281,830	36,772,416	5.0499	4.349	4.324	4.349	4.052	4.417	8,571,991	4.2898	6.67%
2020-06-22	0	4.800	4.790	4.800	4.740	4.850	2,611,000	12,479,870	4.7797	4.078	4.069	4.078	4.027	4.120	3,073,605	4.0603	0.21%
2020-06-19	0	4.790	4.790	4.810	4.730	4.890	8,980,250	43,088,455	4.7981	4.069	4.069	4.086	4.018	4.154	10,571,329	4.0760	-1.44%
2020-06-18	0	4.860	4.820	4.860	4.810	4.980	4,465,485	21,873,925	4.8984	4.129	4.095	4.129	4.086	4.230	5,256,659	4.1612	-1.02%
2020-06-17	0	4.910	4.900	4.910	4.830	4.970	4,489,786	21,979,987	4.8956	4.171	4.163	4.171	4.103	4.222	5,285,265	4.1587	0.61%
2020-06-16	0	4.880	4.860	4.880	4.810	4.980	6,878,495	33,797,507	4.9135	4.146	4.129	4.146	4.086	4.230	8,097,195	4.1740	1.04%
2020-06-15	0	4.830	4.820	4.830	4.400	4.940	10,227,837	48,762,574	4.7676	4.103	4.095	4.103	3.738	4.196	12,039,958	4.0501	8.30%
2020-06-12	0	4.460	4.460	4.470	4.360	4.490	4,169,000	18,641,050	4.4713	3.789	3.789	3.797	3.704	3.814	4,907,644	3.7984	-0.45%
2020-06-11	0	4.480	4.470	4.480	4.260	4.510	7,053,208	31,015,384	4.3973	3.806	3.797	3.806	3.619	3.831	8,302,863	3.7355	4.92%
2020-06-10	0	4.270	4.270	4.280	4.170	4.310	3,433,000	14,537,270	4.2346	3.627	3.627	3.636	3.542	3.661	4,041,243	3.5972	2.40%
2020-06-09	0	4.170	4.160	4.170	4.150	4.280	3,107,000	12,995,750	4.1827	3.542	3.534	3.542	3.525	3.636	3,657,484	3.5532	-1.18%
2020-06-08	0	4.220	4.220	4.240	4.200	4.360	2,871,782	12,253,963	4.2670	3.585	3.585	3.602	3.568	3.704	3,380,591	3.6248	-3.43%
2020-06-05	0	4.370	4.370	4.390	4.320	4.410	2,747,042	12,008,831	4.3715	3.712	3.712	3.729	3.670	3.746	3,233,750	3.7136	0.69%
2020-06-04	0	4.340	4.330	4.340	4.260	4.500	2,679,258	11,615,726	4.3354	3.687	3.678	3.687	3.619	3.823	3,153,956	3.6829	-1.14%
2020-06-03	0	4.390	4.390	4.420	4.380	4.490	2,366,900	10,448,726	4.4145	3.729	3.729	3.755	3.721	3.814	2,786,256	3.7501	-1.35%
2020-06-02	0	4.450	4.410	4.450	4.420	4.500	2,463,175	10,958,700	4.4490	3.780	3.746	3.780	3.755	3.823	2,899,589	3.7794	-0.22%
2020-06-01	0	4.460	4.430	4.460	4.240	4.490	3,722,650	16,292,666	4.3766	3.789	3.763	3.789	3.602	3.814	4,382,212	3.7179	7.21%
2020-05-29	0	4.160	4.160	4.260	4.050	4.290	3,601,000	15,093,780	4.1916	3.534	3.534	3.619	3.440	3.644	4,239,008	3.5607	0.48%
2020-05-28	0	4.140	4.100	4.140	4.080	4.370	2,882,200	12,094,132	4.1961	3.517	3.483	3.517	3.466	3.712	3,392,855	3.5646	-5.05%
2020-05-27	0	4.360	4.340	4.360	4.340	4.480	2,457,000	10,781,180	4.3879	3.704	3.687	3.704	3.687	3.806	2,892,320	3.7275	-1.13%
2020-05-26	0	4.410	4.410	4.420	4.400	4.500	2,356,894	10,486,068	4.4491	3.746	3.746	3.755	3.738	3.823	2,774,478	3.7795	0.00%
2020-05-25	0	4.410	4.400	4.410	4.330	4.440	2,688,825	11,761,837	4.3743	3.746	3.738	3.746	3.678	3.772	3,165,218	3.7160	-0.45%
2020-05-22	0	4.430	4.400	4.430	4.300	4.490	4,400,000	19,374,460	4.4033	3.763	3.738	3.763	3.653	3.814	5,179,572	3.7406	-2.21%
2020-05-21	0	4.530	4.510	4.530	4.430	4.610	3,569,276	16,105,855	4.5124	3.848	3.831	3.848	3.763	3.916	4,201,664	3.8332	2.03%
2020-05-20	0	4.440	4.420	4.440	4.410	4.530	2,606,250	11,587,207	4.4459	3.772	3.755	3.772	3.746	3.848	3,068,013	3.7768	-0.89%
2020-05-19	0	4.480	4.420	4.480	4.390	4.540	3,534,620	15,725,702	4.4491	3.806	3.755	3.806	3.729	3.857	4,160,868	3.7794	1.59%
2020-05-18	0	4.410	4.360	4.410	4.330	4.440	3,133,467	13,732,967	4.3827	3.746	3.704	3.746	3.678	3.772	3,688,640	3.7230	-0.90%
2020-05-15	0	4.450	4.440	4.450	4.440	4.530	2,602,000	11,663,670	4.4826	3.780	3.772	3.780	3.772	3.848	3,063,010	3.8079	-1.33%
2020-05-14	0	4.510	4.470	4.510	4.400	4.530	3,149,616	14,100,546	4.4769	3.831	3.797	3.831	3.738	3.848	3,707,650	3.8031	0.89%
2020-05-13	0	4.470	4.430	4.470	4.400	4.480	2,490,690	11,078,186	4.4478	3.797	3.763	3.797	3.738	3.806	2,931,979	3.7784	1.59%
2020-05-12	0	4.400	4.400	4.430	4.330	4.480	4,073,463	17,986,434	4.4155	3.738	3.738	3.763	3.678	3.806	4,795,180	3.7509	1.38%
2020-05-11	0	4.340	4.320	4.340	4.280	4.410	2,819,703	12,268,252	4.3509	3.687	3.670	3.687	3.636	3.746	3,319,285	3.6961	-0.91%
2020-05-08	0	4.380	4.360	4.380	4.270	4.390	2,861,922	12,407,364	4.3353	3.721	3.704	3.721	3.627	3.729	3,368,984	3.6828	1.86%
2020-05-07	0	4.300	4.290	4.300	4.270	4.330	2,828,318	12,146,543	4.2946	3.653	3.644	3.653	3.627	3.678	3,329,426	3.6482	0.00%
2020-05-06	0	4.300	4.260	4.300	4.170	4.300	3,206,525	13,607,094	4.2436	3.653	3.619	3.653	3.542	3.653	3,774,642	3.6049	1.65%
2020-05-05	0	4.230	4.190	4.230	4.150	4.310	1,475,554	6,260,832	4.2430	3.593	3.559	3.593	3.525	3.661	1,736,986	3.6044	2.17%
2020-05-04	0	4.140	4.140	4.180	3.960	4.280	4,194,000	17,410,891	4.1514	3.517	3.517	3.551	3.364	3.636	4,937,073	3.5266	-0.48%
2020-04-29	0	4.160	4.120	4.160	4.100	4.190	1,386,250	5,740,830	4.1413	3.534	3.500	3.534	3.483	3.559	1,631,859	3.5180	-0.72%
2020-04-28	0	4.190	4.110	4.190	4.120	4.220	1,048,000	4,361,670	4.1619	3.559	3.491	3.559	3.500	3.585	1,233,680	3.5355	0.48%
2020-04-27	0	4.170	4.130	4.170	4.090	4.210	3,223,000	13,381,330	4.1518	3.542	3.508	3.542	3.474	3.576	3,794,036	3.5269	0.24%
2020-04-24	0	4.160	4.140	4.160	4.000	4.160	3,622,073	14,784,991	4.0819	3.534	3.517	3.534	3.398	3.534	4,263,815	3.4675	0.48%
2020-04-23	0	4.140	4.130	4.140	3.990	4.150	3,360,500	13,657,450	4.0641	3.517	3.508	3.517	3.389	3.525	3,955,898	3.4524	4.02%
2020-04-22	0	3.980	3.970	3.980	3.760	3.980	3,820,330	14,773,260	3.8670	3.381	3.372	3.381	3.194	3.381	4,497,198	3.2850	5.29%
2020-04-21	0	3.780	3.780	3.800	3.750	3.860	3,362,000	12,752,070	3.7930	3.211	3.211	3.228	3.186	3.279	3,957,664	3.2221	-0.53%
2020-04-20	0	3.800	3.800	3.820	3.630	3.830	3,281,500	12,285,080	3.7437	3.228	3.228	3.245	3.084	3.254	3,862,901	3.1803	4.68%
2020-04-17	0	3.630	3.630	3.640	3.620	3.780	3,708,250	13,685,060	3.6904	3.084	3.084	3.092	3.075	3.211	4,365,260	3.1350	1.11%
2020-04-16	0	3.590	3.590	3.620	3.540	3.630	3,630,250	13,012,965	3.5846	3.050	3.050	3.075	3.007	3.084	4,273,441	3.0451	0.28%
2020-04-15	0	3.580	3.580	3.610	3.570	3.660	2,572,500	9,290,525	3.6115	3.041	3.041	3.067	3.033	3.109	3,028,284	3.0679	0.56%
2020-04-14	0	3.560	3.560	3.600	3.480	3.610	2,896,000	10,345,490	3.5723	3.024	3.024	3.058	2.956	3.067	3,409,100	3.0347	1.14%
2020-04-09	0	3.520	3.490	3.500	3.460	3.590	3,576,000	12,598,760	3.5231	2.990	2.965	2.973	2.939	3.050	4,209,579	2.9929	1.73%
2020-04-08	0	3.460	3.450	3.460	3.450	3.540	3,215,000	11,203,300	3.4847	2.939	2.931	2.939	2.931	3.007	3,784,619	2.9602	-1.14%
2020-04-07	0	3.500	3.500	3.520	3.400	3.550	3,729,000	13,044,950	3.4982	2.973	2.973	2.990	2.888	3.016	4,389,687	2.9717	2.64%
2020-04-06	0	3.410	3.390	3.410	3.310	3.440	848,000	2,844,580	3.3545	2.897	2.880	2.897	2.812	2.922	998,245	2.8496	0.00%
2020-04-03	0	3.410	3.360	3.410	3.370	3.460	457,000	1,561,882	3.4177	2.897	2.854	2.897	2.863	2.939	537,969	2.9033	-0.29%
2020-04-02	0	3.420	3.410	3.420	3.360	3.470	434,000	1,484,882	3.4214	2.905	2.897	2.905	2.854	2.948	510,894	2.9064	-0.29%
2020-04-01	0	3.430	3.390	3.430	3.380	3.490	3,216,500	11,041,095	3.4326	2.914	2.880	2.914	2.871	2.965	3,786,384	2.9160	-2.28%
2020-03-31	0	3.510	3.460	3.510	3.360	3.580	3,533,127	12,153,911	3.4400	2.982	2.939	2.982	2.854	3.041	4,159,110	2.9222	3.85%
2020-03-30	0	3.380	3.340	3.380	3.310	3.450	3,031,847	10,180,753	3.3579	2.871	2.837	2.871	2.812	2.931	3,569,016	2.8525	-2.59%
2020-03-27	0	3.470	3.460	3.470	3.390	3.540	3,292,000	11,359,900	3.4508	2.948	2.939	2.948	2.880	3.007	3,875,261	2.9314	1.46%
2020-03-26	0	3.420	3.410	3.420	3.400	3.540	2,532,750	8,684,395	3.4288	2.905	2.897	2.905	2.888	3.007	2,981,491	2.9128	-1.44%
2020-03-25	0	3.470	3.460	3.470	3.410	3.580	3,624,000	12,545,610	3.4618	2.948	2.939	2.948	2.897	3.041	4,266,083	2.9408	1.17%
2020-03-24	0	3.430	3.410	3.430	3.360	3.490	2,387,000	8,144,610	3.4121	2.914	2.897	2.914	2.854	2.965	2,809,918	2.8985	2.39%
2020-03-23	0	3.350	3.330	3.350	3.310	3.440	2,333,000	7,800,100	3.3434	2.846	2.829	2.846	2.812	2.922	2,746,350	2.8402	-2.62%
2020-03-20	0	3.440	3.380	3.440	3.360	3.550	4,759,750	16,229,427	3.4097	2.922	2.871	2.922	2.854	3.016	5,603,060	2.8965	0.00%
2020-03-19	0	3.440	3.430	3.440	3.410	3.510	4,333,448	14,882,111	3.4342	2.922	2.914	2.922	2.897	2.982	5,101,228	2.9174	0.58%
2020-03-18	0	3.420	3.420	3.430	3.420	3.700	3,617,400	12,826,413	3.5458	2.905	2.905	2.914	2.905	3.143	4,258,314	3.0121	-2.29%
2020-03-17	0	3.500	3.500	3.520	3.460	3.710	3,222,000	11,413,630	3.5424	2.973	2.973	2.990	2.939	3.152	3,792,859	3.0092	-2.78%
2020-03-16	0	3.600	3.550	3.600	3.550	3.800	3,088,000	11,232,670	3.6375	3.058	3.016	3.058	3.016	3.228	3,635,117	3.0900	-4.51%
2020-03-13	0	3.770	3.750	3.770	3.560	3.820	2,652,261	9,706,636	3.6598	3.203	3.186	3.203	3.024	3.245	3,122,176	3.1089	-0.79%
2020-03-12	0	3.800	3.800	3.810	3.760	3.950	2,618,000	10,006,030	3.8220	3.228	3.228	3.237	3.194	3.355	3,081,845	3.2468	-3.31%
2020-03-11	0	3.930	3.930	3.950	3.920	4.050	2,101,000	8,355,940	3.9771	3.339	3.339	3.355	3.330	3.440	2,473,245	3.3785	-1.50%
2020-03-10	0	3.990	3.990	4.000	3.850	4.000	3,879,000	15,268,570	3.9362	3.389	3.389	3.398	3.271	3.398	4,566,263	3.3438	4.45%
2020-03-09	0	3.820	3.810	3.820	3.790	3.990	2,823,000	10,970,980	3.8863	3.245	3.237	3.245	3.220	3.389	3,323,166	3.3014	-5.21%
2020-03-06	0	4.030	3.980	4.030	3.950	4.030	2,730,507	10,891,077	3.9887	3.423	3.381	3.423	3.355	3.423	3,214,286	3.3883	0.00%
2020-03-05	0	4.030	3.980	4.030	3.950	4.050	2,408,491	9,625,459	3.9965	3.423	3.381	3.423	3.355	3.440	2,835,216	3.3950	2.54%
2020-03-04	0	3.930	3.900	3.930	3.870	4.020	2,245,000	8,800,900	3.9202	3.339	3.313	3.339	3.288	3.415	2,642,759	3.3302	-0.76%
2020-03-03	0	3.960	3.950	3.960	3.920	4.140	2,335,411	9,297,927	3.9813	3.364	3.355	3.364	3.330	3.517	2,749,188	3.3821	-0.25%
2020-03-02	0	3.970	3.970	3.990	3.910	4.030	2,346,000	9,307,830	3.9675	3.372	3.372	3.389	3.322	3.423	2,761,653	3.3704	1.53%
2020-02-28	0	3.910	3.910	3.930	3.900	4.010	2,483,000	9,805,460	3.9490	3.322	3.322	3.339	3.313	3.406	2,922,926	3.3547	-3.93%
2020-02-27	0	4.070	4.070	4.080	4.050	4.170	2,173,162	8,906,353	4.0983	3.457	3.457	3.466	3.440	3.542	2,558,193	3.4815	-1.21%
2020-02-26	0	4.120	4.080	4.130	4.080	4.230	2,204,000	9,145,860	4.1497	3.500	3.466	3.508	3.466	3.593	2,594,494	3.5251	-1.67%
2020-02-25	0	4.190	4.190	4.200	4.020	4.330	3,157,603	13,135,486	4.1600	3.559	3.559	3.568	3.415	3.678	3,717,052	3.5338	2.95%
2020-02-24	0	4.070	4.040	4.070	4.000	4.090	2,391,000	9,714,370	4.0629	3.457	3.432	3.457	3.398	3.474	2,814,626	3.4514	-0.49%
2020-02-21	0	4.090	4.060	4.090	4.050	4.130	2,500,568	10,228,491	4.0905	3.474	3.449	3.474	3.440	3.508	2,943,607	3.4748	-0.24%
2020-02-20	0	4.100	4.090	4.100	4.050	4.160	2,423,408	9,941,072	4.1021	3.483	3.474	3.483	3.440	3.534	2,852,776	3.4847	1.23%
2020-02-19	0	4.050	4.010	4.050	3.970	4.100	2,485,173	10,035,863	4.0383	3.440	3.406	3.440	3.372	3.483	2,925,484	3.4305	0.25%
2020-02-18	0	4.040	4.040	4.050	3.980	4.090	2,615,000	10,554,200	4.0360	3.432	3.432	3.440	3.381	3.474	3,078,314	3.4286	0.00%
2020-02-17	0	4.040	4.040	4.070	4.040	4.160	2,900,175	11,890,794	4.1000	3.432	3.432	3.457	3.432	3.534	3,414,015	3.4829	-1.70%
2020-02-14	0	4.110	4.100	4.110	4.040	4.120	2,324,000	9,491,490	4.0841	3.491	3.483	3.491	3.432	3.500	2,735,755	3.4694	1.73%
2020-02-13	0	4.040	3.970	4.040	3.890	4.040	2,695,478	10,642,503	3.9483	3.432	3.372	3.432	3.305	3.432	3,173,050	3.3540	4.12%
2020-02-12	0	3.880	3.870	3.880	3.870	3.950	3,248,653	12,705,130	3.9109	3.296	3.288	3.296	3.288	3.355	3,824,234	3.3223	0.52%
2020-02-11	0	3.860	3.840	3.860	3.830	3.980	3,038,000	11,772,640	3.8751	3.279	3.262	3.279	3.254	3.381	3,576,259	3.2919	0.26%
2020-02-10	0	3.850	3.850	3.870	3.850	4.040	3,137,000	12,267,505	3.9106	3.271	3.271	3.288	3.271	3.432	3,692,799	3.3220	-3.75%
2020-02-07	0	4.000	3.990	4.000	3.920	4.180	3,369,500	13,518,525	4.0120	3.398	3.389	3.398	3.330	3.551	3,966,492	3.4082	-2.20%
2020-02-06	0	4.090	4.060	4.090	3.990	4.090	3,028,150	12,257,774	4.0479	3.474	3.449	3.474	3.389	3.474	3,564,664	3.4387	3.02%
2020-02-05	0	3.970	3.970	3.980	3.920	4.030	3,048,000	12,171,120	3.9931	3.372	3.372	3.381	3.330	3.423	3,588,030	3.3921	-0.50%
2020-02-04	0	3.990	3.990	4.010	3.890	4.030	3,284,200	13,058,586	3.9762	3.389	3.389	3.406	3.305	3.423	3,866,079	3.3777	1.53%
2020-02-03	0	3.930	3.880	3.930	3.790	3.930	3,101,847	11,991,696	3.8660	3.339	3.296	3.339	3.220	3.339	3,651,418	3.2841	-0.76%
2020-01-31	0	3.960	3.920	3.960	3.920	4.020	552,000	2,182,690	3.9541	3.364	3.330	3.364	3.330	3.415	649,801	3.3590	0.00%
2020-01-30	0	3.960	3.950	3.960	3.900	4.300	1,204,500	4,849,625	4.0263	3.364	3.355	3.364	3.313	3.653	1,417,908	3.4203	-6.82%
2020-01-29	0	4.250	4.150	4.250	4.140	4.290	822,250	3,454,061	4.2007	3.610	3.525	3.610	3.517	3.644	967,932	3.5685	-3.41%
2020-01-24	0	4.400	4.360	4.400	4.310	4.400	635,000	2,773,690	4.3680	3.738	3.704	3.738	3.661	3.738	747,506	3.7106	1.62%
2020-01-23	0	4.330	4.320	4.330	4.190	4.370	1,553,350	6,655,365	4.2845	3.678	3.670	3.678	3.559	3.712	1,828,565	3.6397	-0.46%
2020-01-22	0	4.350	4.350	4.360	4.220	4.350	210,336	906,009	4.3074	3.695	3.695	3.704	3.585	3.695	247,602	3.6591	2.35%
2020-01-21	0	4.250	4.250	4.260	4.190	4.370	2,892,000	12,333,660	4.2648	3.610	3.610	3.619	3.559	3.712	3,404,391	3.6229	-1.62%
2020-01-20	0	4.320	4.320	4.340	4.320	4.440	2,889,000	12,609,850	4.3648	3.670	3.670	3.687	3.670	3.772	3,400,860	3.7078	-2.04%
2020-01-17	0	4.410	4.400	4.410	4.350	4.440	2,875,533	12,670,471	4.4063	3.746	3.738	3.746	3.695	3.772	3,385,007	3.7431	-0.45%
2020-01-16	0	4.430	4.420	4.430	4.270	4.450	3,547,694	15,480,883	4.3636	3.763	3.755	3.763	3.627	3.780	4,176,258	3.7069	3.02%
2020-01-15	0	4.300	4.290	4.300	4.260	4.310	2,976,600	12,743,158	4.2811	3.653	3.644	3.653	3.619	3.661	3,503,980	3.6368	0.00%
2020-01-14	0	4.300	4.280	4.300	4.260	4.350	2,249,761	9,655,334	4.2917	3.653	3.636	3.653	3.619	3.695	2,648,363	3.6458	0.47%
2020-01-13	0	4.280	4.260	4.290	4.220	4.300	2,352,233	10,063,563	4.2783	3.636	3.619	3.644	3.585	3.653	2,768,991	3.6344	1.42%
2020-01-10	0	4.220	4.210	4.220	4.170	4.220	2,248,400	9,440,750	4.1989	3.585	3.576	3.585	3.542	3.585	2,646,761	3.5669	0.96%
2020-01-09	0	4.180	4.160	4.180	4.090	4.180	2,224,000	9,222,980	4.1470	3.551	3.534	3.551	3.474	3.551	2,618,038	3.5229	1.21%
2020-01-08	0	4.130	4.110	4.130	4.080	4.180	2,452,710	10,092,632	4.1149	3.508	3.491	3.508	3.466	3.551	2,887,270	3.4956	0.00%
2020-01-07	0	4.130	4.100	4.130	4.090	4.140	2,330,214	9,599,094	4.1194	3.508	3.483	3.508	3.474	3.517	2,743,070	3.4994	-0.24%
2020-01-06	0	4.140	4.100	4.140	4.020	4.140	2,385,144	9,767,519	4.0951	3.517	3.483	3.517	3.415	3.517	2,807,733	3.4788	0.49%
2020-01-03	0	4.120	4.100	4.120	4.060	4.140	2,455,100	10,075,983	4.1041	3.500	3.483	3.500	3.449	3.517	2,890,083	3.4864	1.73%
2020-01-02	0	4.050	4.050	4.080	4.040	4.100	2,143,250	8,700,872	4.0597	3.440	3.440	3.466	3.432	3.483	2,522,981	3.4486	0.00%
2019-12-31	0	4.050	4.030	4.050	3.990	4.050	1,368,675	5,507,221	4.0238	3.440	3.423	3.440	3.389	3.440	1,611,170	3.4181	0.75%
2019-12-30	0	4.020	4.020	4.030	4.020	4.070	2,071,399	8,369,054	4.0403	3.415	3.415	3.423	3.415	3.457	2,438,400	3.4322	0.25%
2019-12-27	0	4.010	4.000	4.010	3.920	4.060	3,172,640	12,729,397	4.0122	3.406	3.398	3.406	3.330	3.449	3,734,754	3.4084	0.25%
2019-12-24	0	4.000	3.990	4.000	3.890	4.000	1,799,000	7,106,960	3.9505	3.398	3.389	3.398	3.305	3.398	2,117,738	3.3559	2.56%
2019-12-23	0	3.900	3.860	3.900	3.850	4.000	2,505,800	9,766,450	3.8975	3.313	3.279	3.313	3.271	3.398	2,949,766	3.3109	-1.02%
2019-12-20	0	3.940	3.940	3.950	3.910	4.000	2,792,428	11,075,992	3.9664	3.347	3.347	3.355	3.322	3.398	3,287,177	3.3695	-1.50%
2019-12-19	0	4.000	3.980	4.000	3.900	4.000	2,679,000	10,650,880	3.9757	3.398	3.381	3.398	3.313	3.398	3,153,653	3.3773	-0.25%
2019-12-18	0	4.010	3.980	4.010	3.980	4.020	2,539,500	10,151,355	3.9974	3.406	3.381	3.406	3.381	3.415	2,989,437	3.3957	0.25%
2019-12-17	0	4.000	3.970	4.000	3.950	4.020	2,538,175	10,105,966	3.9816	3.398	3.372	3.398	3.355	3.415	2,987,877	3.3823	-0.25%
2019-12-16	0	4.010	3.990	4.010	3.960	4.050	2,611,600	10,418,628	3.9894	3.406	3.389	3.406	3.364	3.440	3,074,311	3.3889	0.75%
2019-12-13	0	3.980	3.960	3.980	3.900	3.990	2,612,600	10,303,556	3.9438	3.381	3.364	3.381	3.313	3.389	3,075,488	3.3502	2.58%
2019-12-12	0	3.880	3.870	3.880	3.850	3.960	2,645,600	10,262,314	3.8790	3.296	3.288	3.296	3.271	3.364	3,114,335	3.2952	1.31%
2019-12-11	0	3.830	3.820	3.830	3.820	4.020	2,523,000	9,760,810	3.8687	3.254	3.245	3.254	3.245	3.415	2,970,013	3.2865	-1.29%
2019-12-10	0	3.880	3.870	3.880	3.870	3.990	2,438,434	9,525,935	3.9066	3.296	3.288	3.296	3.288	3.389	2,870,464	3.3186	-1.77%
2019-12-09	0	3.950	3.910	3.950	3.920	4.000	2,515,000	9,932,650	3.9494	3.355	3.322	3.355	3.330	3.398	2,960,596	3.3549	-1.00%
2019-12-06	0	3.990	3.970	3.990	3.890	4.000	2,817,081	11,176,966	3.9676	3.389	3.372	3.389	3.305	3.398	3,316,198	3.3704	2.84%
2019-12-05	0	3.880	3.870	3.880	3.830	3.890	2,611,000	10,091,270	3.8649	3.296	3.288	3.296	3.254	3.305	3,073,605	3.2832	1.31%
2019-12-04	0	3.830	3.830	3.840	3.830	3.900	2,871,000	11,104,470	3.8678	3.254	3.254	3.262	3.254	3.313	3,379,670	3.2857	-1.54%
2019-12-03	0	3.890	3.880	3.890	3.870	3.910	2,756,000	10,704,490	3.8841	3.305	3.296	3.305	3.288	3.322	3,244,295	3.2995	-0.26%
2019-12-02	0	3.900	3.880	3.900	3.890	3.940	2,391,000	9,346,785	3.9092	3.313	3.296	3.313	3.305	3.347	2,814,626	3.3208	0.26%
2019-11-29	0	3.890	3.890	3.900	3.890	3.980	2,455,599	9,633,166	3.9229	3.305	3.305	3.313	3.305	3.381	2,890,671	3.3325	-2.26%
2019-11-28	0	3.980	3.960	3.980	3.950	4.030	2,383,000	9,482,900	3.9794	3.381	3.364	3.381	3.355	3.423	2,805,209	3.3805	-1.24%
2019-11-27	0	4.030	4.010	4.030	3.930	4.030	2,486,500	9,875,415	3.9716	3.423	3.406	3.423	3.339	3.423	2,927,046	3.3738	3.33%
2019-11-26	0	3.900	3.900	3.920	3.880	3.960	2,946,250	11,533,820	3.9147	3.313	3.313	3.330	3.296	3.364	3,468,253	3.3255	-0.51%
2019-11-25	0	3.920	3.900	3.920	3.900	4.000	2,585,000	10,200,760	3.9461	3.330	3.313	3.330	3.313	3.398	3,042,998	3.3522	-1.01%
2019-11-22	0	3.960	3.930	3.960	3.930	4.000	2,503,000	9,931,510	3.9678	3.364	3.339	3.364	3.339	3.398	2,946,470	3.3706	-0.75%
2019-11-21	0	3.990	3.970	3.990	3.950	4.010	2,407,000	9,571,830	3.9767	3.389	3.372	3.389	3.355	3.406	2,833,461	3.3781	-0.99%
2019-11-20	0	4.030	4.020	4.030	3.980	4.120	2,423,500	9,774,515	4.0332	3.423	3.415	3.423	3.381	3.500	2,852,884	3.4262	0.25%
2019-11-19	0	4.020	4.010	4.020	3.940	4.040	2,551,306	10,213,342	4.0032	3.415	3.406	3.415	3.347	3.432	3,003,335	3.4007	0.50%
2019-11-18	0	4.000	3.990	4.000	3.910	4.000	2,516,100	9,996,050	3.9728	3.398	3.389	3.398	3.322	3.398	2,961,891	3.3749	0.00%
2019-11-15	0	4.000	3.960	4.000	3.940	4.120	2,371,000	9,488,420	4.0019	3.398	3.364	3.398	3.347	3.500	2,791,083	3.3995	0.50%
2019-11-14	0	3.980	3.980	3.990	3.970	4.070	2,444,000	9,774,190	3.9993	3.381	3.381	3.389	3.372	3.457	2,877,017	3.3973	-0.50%
2019-11-13	0	4.000	3.960	4.000	3.950	4.050	2,627,535	10,438,476	3.9727	3.398	3.364	3.398	3.355	3.440	3,093,069	3.3748	-0.25%
2019-11-12	0	4.010	3.990	4.020	3.980	4.070	2,469,250	9,905,672	4.0116	3.406	3.389	3.415	3.381	3.457	2,906,740	3.4078	-0.25%
2019-11-11	0	4.020	4.010	4.020	4.000	4.120	2,357,000	9,504,730	4.0326	3.415	3.406	3.415	3.398	3.500	2,774,602	3.4256	-1.95%
2019-11-08	0	4.100	4.090	4.100	4.080	4.140	2,147,000	8,805,560	4.1013	3.483	3.474	3.483	3.466	3.517	2,527,395	3.4840	-0.24%
2019-11-07	0	4.110	4.110	4.120	4.070	4.180	2,439,428	10,012,751	4.1045	3.491	3.491	3.500	3.457	3.551	2,871,634	3.4868	0.24%
2019-11-06	0	4.100	4.070	4.100	4.020	4.320	2,984,704	12,620,539	4.2284	3.483	3.457	3.483	3.415	3.670	3,513,520	3.5920	-3.98%
2019-11-05	0	4.270	4.250	4.270	4.220	4.290	2,362,000	10,069,740	4.2632	3.627	3.610	3.627	3.585	3.644	2,780,488	3.6216	1.18%
2019-11-04	0	4.220	4.220	4.240	4.210	4.260	2,419,000	10,241,470	4.2338	3.585	3.585	3.602	3.576	3.619	2,847,587	3.5965	0.96%
2019-11-01	0	4.180	4.120	4.180	4.060	4.190	2,462,000	10,203,310	4.1443	3.551	3.500	3.551	3.449	3.559	2,898,206	3.5206	2.20%
2019-10-31	0	4.090	4.090	4.120	4.080	4.300	2,509,501	10,478,536	4.1755	3.474	3.474	3.500	3.466	3.653	2,954,123	3.5471	-4.66%
2019-10-30	0	4.290	4.230	4.290	4.200	4.290	2,324,675	9,874,866	4.2478	3.644	3.593	3.644	3.568	3.644	2,736,550	3.6085	1.66%
2019-10-29	0	4.220	4.220	4.270	4.220	4.330	2,368,352	10,093,316	4.2617	3.585	3.585	3.627	3.585	3.678	2,787,966	3.6203	-1.86%
2019-10-28	0	4.300	4.280	4.300	4.160	4.300	2,121,000	9,035,600	4.2601	3.653	3.636	3.653	3.534	3.653	2,496,789	3.6189	3.37%
2019-10-25	0	4.160	4.160	4.170	4.060	4.200	2,537,800	10,504,784	4.1393	3.534	3.534	3.542	3.449	3.568	2,987,436	3.5163	1.96%
2019-10-24	0	4.080	4.070	4.080	4.060	4.110	2,069,200	8,447,024	4.0823	3.466	3.457	3.466	3.449	3.491	2,435,811	3.4678	-0.97%
2019-10-23	0	4.120	4.080	4.120	4.070	4.170	2,355,200	9,663,536	4.1031	3.500	3.466	3.500	3.457	3.542	2,772,483	3.4855	0.49%
2019-10-22	0	4.100	4.090	4.100	4.060	4.210	2,324,400	9,604,276	4.1319	3.483	3.474	3.483	3.449	3.576	2,736,226	3.5100	-0.24%
2019-10-21	0	4.110	4.090	4.110	4.070	4.220	2,324,175	9,608,484	4.1341	3.491	3.474	3.491	3.457	3.585	2,735,962	3.5119	-0.96%
2019-10-18	0	4.150	4.150	4.160	4.150	4.220	2,672,000	11,174,160	4.1819	3.525	3.525	3.534	3.525	3.585	3,145,413	3.5525	-1.19%
2019-10-17	0	4.200	4.200	4.230	4.100	4.230	2,649,000	10,958,475	4.1368	3.568	3.568	3.593	3.483	3.593	3,118,337	3.5142	1.20%
2019-10-16	0	4.150	4.150	4.170	4.130	4.210	2,309,000	9,621,840	4.1671	3.525	3.525	3.542	3.508	3.576	2,718,098	3.5399	-1.19%
2019-10-15	0	4.200	4.170	4.200	4.130	4.410	2,137,467	9,044,218	4.2313	3.568	3.542	3.568	3.508	3.746	2,516,173	3.5944	-3.00%
2019-10-14	0	4.330	4.320	4.330	4.320	4.420	2,243,528	9,811,590	4.3733	3.678	3.670	3.678	3.670	3.755	2,641,026	3.7151	-2.26%
2019-10-11	0	4.430	4.390	4.430	4.370	4.530	2,246,500	10,005,255	4.4537	3.763	3.729	3.763	3.712	3.848	2,644,524	3.7834	-1.56%
2019-10-10	0	4.500	4.500	4.510	4.260	4.510	2,991,750	13,099,837	4.3787	3.823	3.823	3.831	3.619	3.831	3,521,814	3.7196	6.13%
2019-10-09	0	4.240	4.220	4.240	4.190	4.280	2,437,000	10,357,498	4.2501	3.602	3.585	3.602	3.559	3.636	2,868,776	3.6104	0.00%
2019-10-08	0	4.240	4.240	4.280	4.240	4.350	2,333,000	10,016,380	4.2933	3.602	3.602	3.636	3.602	3.695	2,746,350	3.6472	0.95%
2019-10-04	0	4.200	4.200	4.210	4.130	4.290	858,507	3,602,588	4.1963	3.568	3.568	3.576	3.508	3.644	1,010,613	3.5648	-2.33%
2019-10-03	0	4.300	4.250	4.300	4.250	4.340	162,000	694,810	4.2890	3.653	3.610	3.653	3.610	3.687	190,702	3.6434	0.94%
2019-10-02	0	4.260	4.260	4.290	4.240	4.340	220,000	945,380	4.2972	3.619	3.619	3.644	3.602	3.687	258,979	3.6504	0.95%
2019-09-30	0	4.220	4.200	4.220	4.130	4.250	949,425	3,981,796	4.1939	3.585	3.568	3.585	3.508	3.610	1,117,640	3.5627	0.72%
2019-09-27	0	4.190	4.190	4.200	4.190	4.350	215,000	910,670	4.2357	3.559	3.559	3.568	3.559	3.695	253,093	3.5982	-3.68%
2019-09-26	0	4.350	4.310	4.350	4.300	4.440	1,937,000	8,424,570	4.3493	3.695	3.661	3.695	3.653	3.772	2,280,189	3.6947	-0.91%
2019-09-25	0	4.390	4.360	4.390	4.360	4.480	2,033,500	8,973,195	4.4127	3.729	3.704	3.729	3.704	3.806	2,393,786	3.7485	-0.45%
2019-09-24	0	4.410	4.400	4.410	4.360	4.420	2,106,852	9,254,317	4.3925	3.746	3.738	3.746	3.704	3.755	2,480,134	3.7314	2.08%
2019-09-23	0	4.320	4.310	4.320	4.300	4.360	2,267,001	9,833,204	4.3375	3.670	3.661	3.670	3.653	3.704	2,668,658	3.6847	-1.14%
2019-09-20	0	4.370	4.360	4.370	4.310	4.470	2,787,750	12,180,007	4.3691	3.712	3.704	3.712	3.661	3.797	3,281,671	3.7115	1.86%
2019-09-19	0	4.290	4.290	4.300	4.250	4.400	2,283,200	9,829,032	4.3049	3.644	3.644	3.653	3.610	3.738	2,687,727	3.6570	-2.72%
2019-09-18	0	4.410	4.400	4.410	4.250	4.430	2,264,000	9,917,280	4.3804	3.746	3.738	3.746	3.610	3.763	2,665,125	3.7211	1.85%
2019-09-17	0	4.330	4.310	4.330	4.220	4.330	2,415,450	10,293,611	4.2616	3.678	3.661	3.678	3.585	3.678	2,843,408	3.6202	0.46%
2019-09-16	0	4.310	4.300	4.310	4.290	4.410	1,967,500	8,530,170	4.3355	3.661	3.653	3.661	3.644	3.746	2,316,092	3.6830	-2.05%
2019-09-13	0	4.400	4.400	4.410	4.230	4.490	1,901,698	8,306,284	4.3678	3.738	3.738	3.746	3.593	3.814	2,238,632	3.7104	2.59%
2019-09-12	0	4.320	4.320	4.380	4.300	4.420	425,500	1,852,730	4.3542	3.643	3.643	3.694	3.627	3.728	504,508	3.6723	-0.69%
2019-09-11	0	4.350	4.340	4.400	4.340	4.410	433,405	1,903,688	4.3924	3.669	3.660	3.711	3.660	3.719	513,881	3.7045	0.23%
2019-09-10	0	4.340	4.340	4.360	4.300	4.380	2,351,700	10,206,660	4.3401	3.660	3.660	3.677	3.627	3.694	2,788,372	3.6604	1.17%
2019-09-09	0	4.290	4.290	4.320	4.210	4.340	2,328,000	9,975,990	4.2852	3.618	3.618	3.643	3.551	3.660	2,760,272	3.6141	0.00%
2019-09-06	0	4.290	4.280	4.290	4.150	4.320	2,382,808	10,201,025	4.2811	3.618	3.610	3.618	3.500	3.643	2,825,257	3.6107	1.90%
2019-09-05	0	4.210	4.200	4.210	4.060	4.220	2,685,250	11,173,457	4.1610	3.551	3.542	3.551	3.424	3.559	3,183,857	3.5094	3.95%
2019-09-04	0	4.050	4.040	4.050	3.990	4.110	2,715,000	10,940,885	4.0298	3.416	3.407	3.416	3.365	3.466	3,219,131	3.3987	0.00%
2019-09-03	0	4.050	4.050	4.100	4.020	4.190	2,574,400	10,575,048	4.1078	3.416	3.416	3.458	3.390	3.534	3,052,424	3.4645	0.25%
2019-09-02	0	4.040	4.040	4.050	3.920	4.040	2,701,250	10,809,280	4.0016	3.407	3.407	3.416	3.306	3.407	3,202,828	3.3749	2.28%
2019-08-30	0	3.950	3.940	3.950	3.930	4.000	2,206,720	8,762,005	3.9706	3.331	3.323	3.331	3.315	3.374	2,616,472	3.3488	1.28%
2019-08-29	0	3.900	3.880	3.890	3.890	3.990	2,333,200	9,163,572	3.9275	3.289	3.272	3.281	3.281	3.365	2,766,437	3.3124	-1.27%
2019-08-28	0	3.950	3.940	3.950	3.920	4.010	2,180,050	8,635,070	3.9610	3.331	3.323	3.331	3.306	3.382	2,584,850	3.3406	1.28%
2019-08-27	0	3.900	3.900	3.950	3.900	4.010	2,641,031	10,450,042	3.9568	3.289	3.289	3.331	3.289	3.382	3,131,427	3.3371	-1.27%
2019-08-26	0	3.950	3.940	3.950	3.850	3.970	2,091,000	8,190,990	3.9173	3.331	3.323	3.331	3.247	3.348	2,479,265	3.3038	-0.25%
2019-08-23	0	3.960	3.950	3.960	3.880	4.010	2,797,850	11,008,260	3.9345	3.340	3.331	3.340	3.272	3.382	3,317,365	3.3184	0.25%
2019-08-22	0	3.950	3.940	3.950	3.880	3.990	2,879,000	11,366,950	3.9482	3.331	3.323	3.331	3.272	3.365	3,413,583	3.3299	-0.50%
2019-08-21	0	3.970	3.930	3.970	3.890	3.980	2,622,500	10,333,885	3.9405	3.348	3.315	3.348	3.281	3.357	3,109,456	3.3234	0.51%
2019-08-20	0	3.950	3.940	3.950	3.840	3.960	2,633,000	10,325,480	3.9216	3.331	3.323	3.331	3.239	3.340	3,121,905	3.3074	0.00%
2019-08-19	0	3.950	3.950	3.960	3.870	4.020	2,801,568	10,995,316	3.9247	3.331	3.331	3.340	3.264	3.390	3,321,774	3.3101	1.80%
2019-08-16	0	3.880	3.870	3.880	3.790	3.920	2,687,269	10,371,394	3.8595	3.272	3.264	3.272	3.196	3.306	3,186,251	3.2550	3.47%
2019-08-15	0	3.750	3.750	3.770	3.730	3.920	2,748,000	10,427,880	3.7947	3.163	3.163	3.180	3.146	3.306	3,258,259	3.2004	-4.82%
2019-08-14	0	3.940	3.930	3.940	3.900	3.970	2,841,000	11,169,890	3.9317	3.323	3.315	3.323	3.289	3.348	3,368,527	3.3160	2.34%
2019-08-13	0	3.850	3.850	3.860	3.850	3.990	2,779,000	10,793,950	3.8841	3.247	3.247	3.256	3.247	3.365	3,295,015	3.2758	-3.02%
2019-08-12	0	3.970	3.960	3.970	3.960	4.020	2,062,400	8,203,362	3.9776	3.348	3.340	3.348	3.340	3.390	2,445,354	3.3547	0.00%
2019-08-09	0	3.970	3.970	3.980	3.950	4.110	2,373,000	9,456,770	3.9852	3.348	3.348	3.357	3.331	3.466	2,813,627	3.3611	-1.98%
2019-08-08	0	4.050	4.050	4.060	3.950	4.070	2,479,500	9,917,436	3.9998	3.416	3.416	3.424	3.331	3.433	2,939,903	3.3734	2.02%
2019-08-07	0	3.970	3.970	3.980	3.940	4.010	2,568,000	10,195,960	3.9704	3.348	3.348	3.357	3.323	3.382	3,044,836	3.3486	-1.00%
2019-08-06	0	4.010	4.010	4.020	3.930	4.060	2,330,000	9,292,920	3.9884	3.382	3.382	3.390	3.315	3.424	2,762,643	3.3638	-2.91%
2019-08-05	0	4.130	4.130	4.140	3.990	4.280	2,725,000	11,278,125	4.1388	3.483	3.483	3.492	3.365	3.610	3,230,988	3.4906	-2.59%
2019-08-02	0	4.240	4.240	4.250	4.140	4.270	2,504,000	10,501,670	4.1940	3.576	3.576	3.584	3.492	3.601	2,968,952	3.5372	-1.40%
2019-08-01	0	4.300	4.300	4.320	4.210	4.400	2,404,500	10,392,960	4.3223	3.627	3.627	3.643	3.551	3.711	2,850,977	3.6454	-1.60%
2019-07-31	0	4.370	4.370	4.400	4.370	4.590	1,267,399	5,615,210	4.4305	3.686	3.686	3.711	3.686	3.871	1,502,734	3.7367	-2.46%
2019-07-30	0	4.480	4.460	4.480	4.410	4.530	1,810,252	8,079,238	4.4630	3.778	3.762	3.778	3.719	3.821	2,146,386	3.7641	0.22%
2019-07-29	0	4.470	4.410	4.470	4.420	4.510	1,800,829	8,029,375	4.4587	3.770	3.719	3.770	3.728	3.804	2,135,214	3.7605	-0.45%
2019-07-26	0	4.490	4.460	4.490	4.450	4.620	1,800,676	8,157,601	4.5303	3.787	3.762	3.787	3.753	3.896	2,135,032	3.8208	-1.32%
2019-07-25	0	4.550	4.530	4.550	4.340	4.570	1,824,508	8,182,065	4.4845	3.837	3.821	3.837	3.660	3.854	2,163,289	3.7822	2.25%
2019-07-24	0	4.450	4.420	4.450	4.400	4.460	1,876,000	8,302,455	4.4256	3.753	3.728	3.753	3.711	3.762	2,224,343	3.7325	0.23%
2019-07-23	0	4.440	4.430	4.440	4.400	4.530	1,941,000	8,617,820	4.4399	3.745	3.736	3.745	3.711	3.821	2,301,412	3.7446	0.23%
2019-07-22	0	4.430	4.420	4.430	4.310	4.480	1,976,625	8,654,657	4.3785	3.736	3.728	3.736	3.635	3.778	2,343,652	3.6928	0.23%
2019-07-19	0	4.420	4.410	4.430	4.290	4.450	1,900,500	8,284,815	4.3593	3.728	3.719	3.736	3.618	3.753	2,253,392	3.6766	2.31%
2019-07-18	0	4.320	4.320	4.330	4.260	4.380	2,626,175	11,343,674	4.3195	3.643	3.643	3.652	3.593	3.694	3,113,813	3.6430	-1.14%
2019-07-17	0	4.370	4.370	4.400	4.310	4.470	2,092,600	9,149,670	4.3724	3.686	3.686	3.711	3.635	3.770	2,481,162	3.6877	0.46%
2019-07-16	0	4.350	4.320	4.350	4.290	4.480	2,099,000	9,161,460	4.3647	3.669	3.643	3.669	3.618	3.778	2,488,750	3.6811	-2.25%
2019-07-15	0	4.450	4.450	4.480	4.440	4.690	2,113,000	9,548,830	4.5191	3.753	3.753	3.778	3.745	3.956	2,505,350	3.8114	-5.32%
2019-07-12	0	4.700	4.680	4.700	4.620	4.730	5,377,650	25,210,825	4.6881	3.964	3.947	3.964	3.896	3.989	6,376,192	3.9539	1.08%
2019-07-11	0	4.650	4.640	4.670	4.650	4.880	5,866,000	27,956,560	4.7659	3.922	3.913	3.939	3.922	4.116	6,955,221	4.0195	-3.33%
2019-07-10	0	4.810	4.800	4.810	4.550	4.840	3,227,250	15,136,100	4.6901	4.057	4.048	4.057	3.837	4.082	3,826,498	3.9556	3.89%
2019-07-09	0	4.630	4.620	4.630	4.440	4.690	3,612,881	16,564,532	4.5849	3.905	3.896	3.905	3.745	3.956	4,283,734	3.8668	1.09%
2019-07-08	0	4.580	4.580	4.590	4.420	4.600	3,017,253	13,672,618	4.5315	3.863	3.863	3.871	3.728	3.880	3,577,508	3.8218	0.66%
2019-07-05	0	4.550	4.540	4.550	4.400	4.550	4,075,228	18,336,136	4.4994	3.837	3.829	3.837	3.711	3.837	4,831,932	3.7948	2.48%
2019-07-04	0	4.440	4.440	4.450	4.340	4.450	3,438,507	15,177,403	4.4140	3.745	3.745	3.753	3.660	3.753	4,076,982	3.7227	2.07%
2019-07-03	0	4.350	4.350	4.360	4.340	4.470	2,330,700	10,230,630	4.3895	3.669	3.669	3.677	3.660	3.770	2,763,473	3.7021	-1.36%
2019-07-02	0	4.410	4.410	4.420	4.370	4.470	2,242,200	9,870,774	4.4023	3.719	3.719	3.728	3.686	3.770	2,658,540	3.7129	0.46%
2019-06-28	0	4.390	4.380	4.400	4.330	4.420	2,706,518	11,894,919	4.3949	3.703	3.694	3.711	3.652	3.728	3,209,074	3.7067	0.00%
2019-06-27	0	4.390	4.390	4.400	4.320	4.390	1,901,016	8,304,159	4.3683	3.703	3.703	3.711	3.643	3.703	2,254,004	3.6842	-0.23%
2019-06-26	0	4.400	4.380	4.410	4.350	4.420	1,903,250	8,368,070	4.3967	3.711	3.694	3.719	3.669	3.728	2,256,653	3.7082	0.23%
2019-06-25	0	4.390	4.370	4.390	4.320	4.410	1,862,352	8,151,827	4.3772	3.703	3.686	3.703	3.643	3.719	2,208,160	3.6917	-0.23%
2019-06-24	0	4.400	4.390	4.400	4.350	4.470	3,136,891	13,886,568	4.4269	3.711	3.703	3.711	3.669	3.770	3,719,361	3.7336	0.00%
2019-06-21	0	4.400	4.390	4.400	4.220	4.460	7,991,320	34,637,978	4.3345	3.711	3.703	3.711	3.559	3.762	9,475,178	3.6557	0.00%
2019-06-20	0	4.400	4.350	4.400	4.360	4.470	1,901,346	8,359,202	4.3965	3.711	3.669	3.711	3.677	3.770	2,254,395	3.7080	0.00%
2019-06-19	0	4.400	4.400	4.410	4.300	4.430	2,164,181	9,489,972	4.3850	3.711	3.711	3.719	3.627	3.736	2,566,034	3.6983	0.92%
2019-06-18	0	4.360	4.360	4.370	4.190	4.400	2,578,250	11,092,795	4.3025	3.677	3.677	3.686	3.534	3.711	3,056,989	3.6287	1.63%
2019-06-17	0	4.290	4.270	4.290	4.190	4.360	3,723,168	15,990,967	4.2950	3.618	3.601	3.618	3.534	3.677	4,414,500	3.6224	-2.28%
2019-06-14	0	4.390	4.390	4.400	4.260	4.420	5,170,403	22,668,893	4.3844	3.703	3.703	3.711	3.593	3.728	6,130,463	3.6977	2.33%
2019-06-13	0	4.290	4.290	4.320	4.280	4.400	2,314,500	10,061,355	4.3471	3.618	3.618	3.643	3.610	3.711	2,744,265	3.6663	-0.92%
2019-06-12	0	4.330	4.330	4.360	4.200	4.400	5,372,425	23,215,312	4.3212	3.652	3.652	3.677	3.542	3.711	6,369,997	3.6445	-1.59%
2019-06-11	0	4.400	4.400	4.410	4.120	4.410	5,338,079	22,905,345	4.2909	3.711	3.711	3.719	3.475	3.719	6,329,273	3.6190	5.26%
2019-06-10	0	4.180	4.170	4.200	4.090	4.210	2,428,400	10,089,950	4.1550	3.525	3.517	3.542	3.449	3.551	2,879,314	3.5043	1.95%
2019-06-06	0	4.100	4.060	4.100	3.980	4.150	3,626,050	14,732,709	4.0630	3.458	3.424	3.458	3.357	3.500	4,299,348	3.4267	1.49%
2019-06-05	0	4.040	4.030	4.040	3.810	4.090	5,436,971	21,630,442	3.9784	3.407	3.399	3.407	3.213	3.449	6,446,528	3.3554	4.12%
2019-06-04	0	3.880	3.840	3.880	3.800	4.010	2,679,123	10,411,980	3.8863	3.272	3.239	3.272	3.205	3.382	3,176,593	3.2777	0.78%
2019-06-03	0	3.850	3.810	3.850	3.760	3.880	3,360,000	12,833,790	3.8196	3.247	3.213	3.247	3.171	3.272	3,983,897	3.2214	0.26%
2019-05-31	0	3.840	3.840	3.850	3.660	3.880	3,069,500	11,638,680	3.7917	3.239	3.239	3.247	3.087	3.272	3,639,456	3.1979	4.07%
2019-05-30	0	3.690	3.690	3.710	3.450	3.700	2,991,600	10,731,652	3.5873	3.112	3.112	3.129	2.910	3.121	3,547,091	3.0255	3.07%
2019-05-29	0	3.580	3.550	3.580	3.430	3.590	2,699,713	9,474,059	3.5093	3.019	2.994	3.019	2.893	3.028	3,201,006	2.9597	4.37%
2019-05-28	0	3.430	3.430	3.510	3.430	3.530	4,692,329	16,297,742	3.4733	2.893	2.893	2.960	2.893	2.977	5,563,618	2.9293	-1.15%
2019-05-27	0	3.470	3.440	3.470	3.430	3.540	2,909,000	10,048,290	3.4542	2.927	2.901	2.927	2.893	2.986	3,449,154	2.9133	-2.25%
2019-05-24	0	3.550	3.500	3.550	3.410	3.550	3,352,000	11,653,310	3.4765	2.994	2.952	2.994	2.876	2.994	3,974,412	2.9321	3.50%
2019-05-23	0	3.430	3.430	3.450	3.430	3.710	2,497,500	8,998,275	3.6029	2.893	2.893	2.910	2.893	3.129	2,961,245	3.0387	-7.55%
2019-05-22	0	3.710	3.680	3.720	3.560	3.720	2,668,000	9,706,940	3.6383	3.129	3.104	3.137	3.002	3.137	3,163,404	3.0685	4.51%
2019-05-21	0	3.550	3.540	3.550	3.510	3.600	2,621,000	9,334,970	3.5616	2.994	2.986	2.994	2.960	3.036	3,107,677	3.0038	-0.28%
2019-05-20	0	3.560	3.540	3.560	3.500	3.660	2,474,460	8,787,331	3.5512	3.002	2.986	3.002	2.952	3.087	2,933,927	2.9951	-1.66%
2019-05-17	0	3.620	3.610	3.620	3.600	3.780	3,084,000	11,377,520	3.6892	3.053	3.045	3.053	3.036	3.188	3,656,649	3.1115	-2.69%
2019-05-16	0	3.720	3.720	3.740	3.660	3.780	2,298,000	8,549,000	3.7202	3.137	3.137	3.154	3.087	3.188	2,724,701	3.1376	1.09%
2019-05-15	0	3.680	3.670	3.680	3.560	3.690	1,920,942	6,986,515	3.6370	3.104	3.095	3.104	3.002	3.112	2,277,630	3.0674	2.22%
2019-05-14	0	3.600	3.550	3.600	3.500	3.750	2,281,000	8,188,900	3.5900	3.036	2.994	3.036	2.952	3.163	2,704,545	3.0278	-3.23%
2019-05-10	0	3.720	3.700	3.740	3.630	3.800	3,604,845	13,415,604	3.7215	3.137	3.121	3.154	3.062	3.205	4,274,206	3.1387	0.27%
2019-05-09	0	3.710	3.700	3.710	3.670	3.830	2,749,600	10,307,505	3.7487	3.129	3.121	3.129	3.095	3.230	3,260,156	3.1617	-2.11%
2019-05-08	0	3.790	3.770	3.790	3.710	3.820	3,034,000	11,420,480	3.7642	3.196	3.180	3.196	3.129	3.222	3,597,364	3.1747	-0.52%
2019-05-07	0	3.810	3.760	3.810	3.730	4.050	1,877,500	7,221,438	3.8463	3.213	3.171	3.213	3.146	3.416	2,226,121	3.2440	0.53%
2019-05-06	0	3.790	3.740	3.790	3.690	3.880	3,832,000	14,412,840	3.7612	3.196	3.154	3.196	3.112	3.272	4,543,540	3.1722	-1.04%
2019-05-03	0	3.830	3.810	3.830	3.630	3.890	1,631,000	6,108,490	3.7452	3.230	3.213	3.230	3.062	3.281	1,933,850	3.1587	3.51%
2019-05-02	0	3.700	3.660	3.700	3.640	3.900	562,000	2,071,560	3.6860	3.121	3.087	3.121	3.070	3.289	666,354	3.1088	-1.07%
2019-04-30	0	3.740	3.720	3.740	3.710	4.050	630,250	2,357,275	3.7402	3.154	3.137	3.154	3.129	3.416	747,277	3.1545	-2.35%
2019-04-29	0	3.830	3.790	3.830	3.750	3.950	615,933	2,337,669	3.7953	3.230	3.196	3.230	3.163	3.331	730,302	3.2010	-1.29%
2019-04-26	0	3.880	3.870	3.880	3.860	4.040	1,853,600	7,264,924	3.9194	3.272	3.264	3.272	3.256	3.407	2,197,783	3.3056	-3.48%
2019-04-25	0	4.020	4.000	4.020	3.900	4.100	3,257,000	13,070,865	4.0132	3.390	3.374	3.390	3.289	3.458	3,861,772	3.3847	-0.25%
2019-04-24	0	4.030	4.000	4.030	4.000	4.110	2,464,000	9,957,900	4.0414	3.399	3.374	3.399	3.374	3.466	2,921,525	3.4085	-0.98%
2019-04-23	0	4.070	4.060	4.070	4.030	4.190	2,518,122	10,310,388	4.0945	3.433	3.424	3.433	3.399	3.534	2,985,696	3.4533	-2.40%
2019-04-18	0	4.170	4.150	4.170	4.130	4.270	2,243,721	9,374,107	4.1779	3.517	3.500	3.517	3.483	3.601	2,660,343	3.5236	1.46%
2019-04-17	0	4.110	4.100	4.110	4.050	4.180	2,499,000	10,181,850	4.0744	3.466	3.458	3.466	3.416	3.525	2,963,024	3.4363	0.24%
2019-04-16	0	4.100	4.060	4.100	4.030	4.100	2,585,252	10,516,638	4.0679	3.458	3.424	3.458	3.399	3.458	3,065,291	3.4309	1.23%
2019-04-15	0	4.050	4.050	4.060	4.030	4.210	2,402,750	9,885,560	4.1143	3.416	3.416	3.424	3.399	3.551	2,848,902	3.4700	-1.94%
2019-04-12	0	4.130	4.120	4.130	4.090	4.190	2,666,000	11,002,450	4.1270	3.483	3.475	3.483	3.449	3.534	3,161,033	3.4807	-0.96%
2019-04-11	0	4.170	4.140	4.170	4.120	4.210	2,088,851	8,688,054	4.1593	3.517	3.492	3.517	3.475	3.551	2,476,717	3.5079	1.96%
2019-04-10	0	4.090	4.090	4.110	4.090	4.210	2,915,500	12,064,555	4.1381	3.449	3.449	3.466	3.449	3.551	3,456,861	3.4900	-2.62%
2019-04-09	0	4.200	4.190	4.200	4.130	4.230	2,593,004	10,812,880	4.1700	3.542	3.534	3.542	3.483	3.568	3,074,483	3.5170	1.69%
2019-04-08	0	4.130	4.110	4.140	4.100	4.340	2,338,352	9,747,235	4.1684	3.483	3.466	3.492	3.458	3.660	2,772,546	3.5156	-2.82%
2019-04-04	0	4.250	4.220	4.250	4.220	4.380	2,304,000	9,971,310	4.3278	3.584	3.559	3.584	3.559	3.694	2,731,815	3.6501	-2.07%
2019-04-03	0	4.340	4.340	4.350	4.320	4.380	2,834,150	12,352,224	4.3584	3.660	3.660	3.669	3.643	3.694	3,360,406	3.6758	0.46%
2019-04-02	0	4.320	4.300	4.320	4.260	4.340	1,985,161	8,539,970	4.3019	3.643	3.627	3.643	3.593	3.660	2,353,773	3.6282	0.70%
2019-04-01	0	4.290	4.260	4.300	4.130	4.320	2,678,200	11,259,108	4.2040	3.618	3.593	3.627	3.483	3.643	3,175,498	3.5456	2.39%
2019-03-29	0	4.190	4.190	4.200	4.150	4.400	2,960,000	12,778,660	4.3171	3.534	3.534	3.542	3.500	3.711	3,509,624	3.6410	-3.01%
2019-03-28	0	4.320	4.320	4.330	4.240	4.400	2,835,747	12,290,284	4.3341	3.643	3.643	3.652	3.576	3.711	3,362,299	3.6553	1.41%
2019-03-27	0	4.260	4.250	4.280	4.250	4.310	2,422,000	10,352,847	4.2745	3.593	3.584	3.610	3.584	3.635	2,871,726	3.6051	0.24%
2019-03-26	0	4.250	4.210	4.250	4.200	4.330	2,760,750	11,709,357	4.2414	3.584	3.551	3.584	3.542	3.652	3,273,376	3.5771	0.24%
2019-03-25	0	4.240	4.230	4.240	4.220	4.320	2,586,951	11,003,257	4.2534	3.576	3.568	3.576	3.559	3.643	3,067,306	3.5873	-1.85%
2019-03-22	0	4.320	4.290	4.320	4.220	4.340	2,324,500	9,997,715	4.3010	3.643	3.618	3.643	3.559	3.660	2,756,122	3.6275	0.00%
2019-03-21	0	4.320	4.250	4.320	4.240	4.350	2,196,000	9,413,700	4.2867	3.643	3.584	3.643	3.576	3.669	2,603,761	3.6154	0.23%
2019-03-20	0	4.310	4.260	4.310	4.250	4.330	2,182,000	9,370,300	4.2944	3.635	3.593	3.635	3.584	3.652	2,587,162	3.6218	0.23%
2019-03-19	0	4.300	4.260	4.300	4.260	4.390	2,544,250	10,982,400	4.3166	3.627	3.593	3.627	3.593	3.703	3,016,676	3.6406	0.94%
2019-03-18	0	4.260	4.260	4.270	4.180	4.400	2,016,352	8,637,915	4.2839	3.593	3.593	3.601	3.525	3.711	2,390,756	3.6130	-1.16%
2019-03-15	0	4.310	4.300	4.340	4.260	4.470	2,551,000	11,084,720	4.3452	3.635	3.627	3.660	3.593	3.770	3,024,679	3.6648	-2.05%
2019-03-14	0	4.400	4.380	4.410	4.290	4.470	3,527,400	15,443,382	4.3781	3.711	3.694	3.719	3.618	3.770	4,182,381	3.6925	3.53%
2019-03-13	0	4.250	4.220	4.250	4.190	4.380	2,409,000	10,276,460	4.2659	3.584	3.559	3.584	3.534	3.694	2,856,312	3.5978	-2.30%
2019-03-12	0	4.350	4.300	4.350	4.270	4.400	2,391,470	10,393,895	4.3462	3.669	3.627	3.669	3.601	3.711	2,835,527	3.6656	1.40%
2019-03-11	0	4.290	4.290	4.300	4.230	4.350	1,606,500	6,931,585	4.3147	3.618	3.618	3.627	3.568	3.669	1,904,801	3.6390	1.90%
2019-03-08	0	4.210	4.210	4.230	4.190	4.360	2,559,452	10,992,350	4.2948	3.551	3.551	3.568	3.534	3.677	3,034,701	3.6222	-3.00%
2019-03-07	0	4.340	4.340	4.360	4.200	4.400	4,493,332	19,425,680	4.3232	3.660	3.660	3.677	3.542	3.711	5,327,671	3.6462	3.58%
2019-03-06	0	4.190	4.160	4.190	4.080	4.220	2,541,916	10,495,500	4.1290	3.534	3.509	3.534	3.441	3.559	3,013,908	3.4824	0.24%
2019-03-05	0	4.180	4.170	4.180	4.130	4.220	2,536,000	10,571,840	4.1687	3.525	3.517	3.525	3.483	3.559	3,006,894	3.5159	-0.95%
2019-03-04	0	4.220	4.210	4.220	4.150	4.240	2,220,425	9,320,314	4.1975	3.559	3.551	3.559	3.500	3.576	2,632,722	3.5402	0.96%
2019-03-01	0	4.180	4.150	4.170	4.120	4.200	2,006,000	8,373,980	4.1745	3.525	3.500	3.517	3.475	3.542	2,378,482	3.5207	-0.48%
2019-02-28	0	4.200	4.180	4.200	4.110	4.210	2,633,200	10,959,626	4.1621	3.542	3.525	3.542	3.466	3.551	3,122,142	3.5103	0.72%
2019-02-27	0	4.170	4.160	4.170	4.090	4.180	2,479,175	10,251,374	4.1350	3.517	3.509	3.517	3.449	3.525	2,939,517	3.4874	1.96%
2019-02-26	0	4.090	4.080	4.090	4.050	4.100	2,403,065	9,798,729	4.0776	3.449	3.441	3.449	3.416	3.458	2,849,275	3.4390	0.74%
2019-02-25	0	4.060	4.060	4.080	3.970	4.120	2,948,794	12,037,730	4.0823	3.424	3.424	3.441	3.348	3.475	3,496,337	3.4430	0.74%
2019-02-22	0	4.030	4.020	4.030	3.900	4.030	3,387,000	13,453,210	3.9720	3.399	3.390	3.399	3.289	3.399	4,015,911	3.3500	2.28%
2019-02-21	0	3.940	3.920	3.940	3.900	3.980	6,097,000	23,893,900	3.9190	3.323	3.306	3.323	3.289	3.357	7,229,114	3.3052	0.77%
2019-02-20	0	3.910	3.910	3.940	3.900	3.940	877,328	3,441,736	3.9230	3.298	3.298	3.323	3.289	3.323	1,040,234	3.3086	0.51%
2019-02-19	0	3.890	3.880	3.900	3.840	3.940	4,638,499	17,840,676	3.8462	3.281	3.272	3.289	3.239	3.323	5,499,793	3.2439	0.26%
2019-02-18	0	3.880	3.880	3.890	3.840	3.920	6,916,046	26,731,640	3.8652	3.272	3.272	3.281	3.239	3.306	8,200,243	3.2599	-0.51%
2019-02-15	0	3.900	3.890	3.900	3.880	3.980	1,974,000	7,711,210	3.9064	3.289	3.281	3.289	3.272	3.357	2,340,540	3.2946	-0.51%
2019-02-14	0	3.920	3.900	3.920	3.860	3.960	2,689,000	10,506,390	3.9072	3.306	3.289	3.306	3.256	3.340	3,188,304	3.2953	0.26%
2019-02-13	0	3.910	3.900	3.910	3.880	3.990	2,650,650	10,428,516	3.9343	3.298	3.289	3.298	3.272	3.365	3,142,833	3.3182	-1.51%
2019-02-12	0	3.970	3.960	3.970	3.930	4.000	769,250	3,054,767	3.9711	3.348	3.340	3.348	3.315	3.374	912,087	3.3492	-0.75%
2019-02-11	0	4.000	4.000	4.010	3.910	4.120	3,754,532	15,149,972	4.0351	3.374	3.374	3.382	3.298	3.475	4,451,687	3.4032	-1.72%
2019-02-08	0	4.070	4.040	4.070	3.880	4.100	1,186,999	4,783,750	4.0301	3.433	3.407	3.433	3.272	3.458	1,407,405	3.3990	1.75%
2019-02-04	0	4.000	3.980	4.000	3.780	4.020	554,000	2,182,750	3.9400	3.374	3.357	3.374	3.188	3.390	656,869	3.3230	5.82%
2019-02-01	0	3.780	3.750	3.780	3.700	3.850	1,293,072	4,859,140	3.7578	3.188	3.163	3.188	3.121	3.247	1,533,174	3.1693	0.27%
2019-01-31	0	3.770	3.750	3.770	3.640	3.790	1,846,754	6,877,932	3.7243	3.180	3.163	3.180	3.070	3.196	2,189,666	3.1411	5.01%
2019-01-30	0	3.590	3.580	3.590	3.430	3.610	5,299,000	18,650,130	3.5196	3.028	3.019	3.028	2.893	3.045	6,282,938	2.9684	3.76%
2019-01-29	0	3.460	3.450	3.460	3.420	3.470	3,546,000	12,213,120	3.4442	2.918	2.910	2.918	2.884	2.927	4,204,434	2.9048	0.58%
2019-01-28	0	3.440	3.410	3.440	3.410	3.450	3,208,000	11,024,330	3.4365	2.901	2.876	2.901	2.876	2.910	3,803,673	2.8983	0.29%
2019-01-25	0	3.430	3.430	3.440	3.390	3.530	3,196,900	10,958,146	3.4277	2.893	2.893	2.901	2.859	2.977	3,790,512	2.8909	-1.15%
2019-01-24	0	3.470	3.470	3.490	3.420	3.540	3,098,250	10,740,832	3.4667	2.927	2.927	2.943	2.884	2.986	3,673,545	2.9238	1.76%
2019-01-23	0	3.410	3.400	3.410	3.380	3.460	2,037,000	6,949,360	3.4116	2.876	2.868	2.876	2.851	2.918	2,415,238	2.8773	-0.29%
2019-01-22	0	3.420	3.400	3.420	3.390	3.460	2,208,332	7,553,134	3.4203	2.884	2.868	2.884	2.859	2.918	2,618,383	2.8847	-0.29%
2019-01-21	0	3.430	3.410	3.430	3.380	3.440	2,633,501	8,979,773	3.4098	2.893	2.876	2.893	2.851	2.901	3,122,499	2.8758	1.18%
2019-01-18	0	3.390	3.370	3.390	3.370	3.450	3,088,000	10,491,930	3.3976	2.859	2.842	2.859	2.842	2.910	3,661,391	2.8656	-0.59%
2019-01-17	0	3.410	3.400	3.410	3.400	3.470	2,569,000	8,834,830	3.4390	2.876	2.868	2.876	2.868	2.927	3,046,021	2.9004	-0.58%
2019-01-16	0	3.430	3.430	3.450	3.420	3.510	2,757,501	9,529,253	3.4558	2.893	2.893	2.910	2.884	2.960	3,269,524	2.9146	-0.29%
2019-01-15	0	3.440	3.430	3.440	3.430	3.570	3,179,000	11,045,810	3.4746	2.901	2.893	2.901	2.893	3.011	3,769,289	2.9305	-0.29%
2019-01-14	0	3.450	3.430	3.450	3.400	3.500	2,980,000	10,276,680	3.4486	2.910	2.893	2.910	2.868	2.952	3,533,337	2.9085	0.00%
2019-01-11	0	3.450	3.430	3.450	3.410	3.500	1,056,000	3,646,110	3.4528	2.910	2.893	2.910	2.876	2.952	1,252,082	2.9120	0.58%
2019-01-10	0	3.430	3.400	3.430	3.370	3.450	3,440,460	11,762,185	3.4188	2.893	2.868	2.893	2.842	2.910	4,079,297	2.8834	0.88%
2019-01-09	0	3.400	3.390	3.400	3.400	3.470	4,284,000	14,695,630	3.4304	2.868	2.859	2.868	2.868	2.927	5,079,469	2.8931	-1.16%
2019-01-08	0	3.440	3.440	3.450	3.360	3.550	3,557,000	12,201,270	3.4302	2.901	2.901	2.910	2.834	2.994	4,217,477	2.8930	-1.43%
2019-01-07	0	3.490	3.470	3.500	3.480	3.570	2,178,000	7,624,400	3.5006	2.943	2.927	2.952	2.935	3.011	2,582,419	2.9524	0.00%
2019-01-04	0	3.490	3.470	3.490	3.470	3.590	1,631,157	5,746,045	3.5227	2.943	2.927	2.943	2.927	3.028	1,934,036	2.9710	-2.51%
2019-01-03	0	3.580	3.570	3.580	3.520	3.670	2,600,000	9,273,534	3.5667	3.019	3.011	3.019	2.969	3.095	3,082,778	3.0082	-0.56%
2019-01-02	0	3.600	3.600	3.690	3.430	3.760	2,299,000	8,216,890	3.5741	3.036	3.036	3.112	2.893	3.171	2,725,887	3.0144	-0.55%
2018-12-31	0	3.620	3.580	3.620	3.430	3.620	506,514	1,801,576	3.5568	3.053	3.019	3.053	2.893	3.053	600,565	2.9998	8.71%
2018-12-28	0	3.330	3.330	3.390	3.280	3.590	1,028,534	3,496,792	3.3998	2.809	2.809	2.859	2.766	3.028	1,219,516	2.8674	-7.24%
2018-12-27	0	3.590	3.560	3.590	3.450	3.680	183,200	661,510	3.6109	3.028	3.002	3.028	2.910	3.104	217,217	3.0454	-1.37%
2018-12-24	0	3.640	3.640	3.690	3.550	3.710	136,000	499,250	3.6710	3.070	3.070	3.112	2.994	3.129	161,253	3.0961	0.55%
2018-12-21	0	3.620	3.620	3.650	3.620	3.810	706,572	2,604,743	3.6865	3.053	3.053	3.078	3.053	3.213	837,771	3.1091	-3.98%
2018-12-20	0	3.770	3.730	3.770	3.620	3.850	357,000	1,342,680	3.7610	3.180	3.146	3.180	3.053	3.247	423,289	3.1720	-0.79%
2018-12-19	0	3.800	3.790	3.800	3.770	3.840	178,000	676,540	3.8008	3.205	3.196	3.205	3.180	3.239	211,052	3.2056	0.80%
2018-12-18	0	3.770	3.770	3.790	3.750	3.890	398,000	1,513,990	3.8040	3.180	3.180	3.196	3.163	3.281	471,902	3.2083	-1.82%
2018-12-17	0	3.840	3.820	3.850	3.800	3.860	100,526	386,445	3.8442	3.239	3.222	3.247	3.205	3.256	119,192	3.2422	-0.52%
2018-12-14	0	3.860	3.840	3.860	3.820	3.890	586,250	2,269,092	3.8705	3.256	3.239	3.256	3.222	3.281	695,107	3.2644	0.00%
2018-12-13	0	3.860	3.850	3.860	3.780	3.860	489,000	1,882,120	3.8489	3.256	3.247	3.256	3.188	3.256	579,799	3.2462	0.78%
2018-12-12	0	3.830	3.820	3.830	3.750	3.850	645,000	2,466,030	3.8233	3.230	3.222	3.230	3.163	3.247	764,766	3.2246	0.26%
2018-12-11	0	3.820	3.800	3.820	3.750	3.840	669,000	2,540,250	3.7971	3.222	3.205	3.222	3.163	3.239	793,222	3.2024	0.53%
2018-12-10	0	3.800	3.790	3.800	3.730	3.880	1,371,000	5,225,570	3.8115	3.205	3.196	3.205	3.146	3.272	1,625,572	3.2146	-1.30%
2018-12-07	0	3.850	3.840	3.850	3.770	3.910	471,000	1,803,810	3.8297	3.247	3.239	3.247	3.180	3.298	558,457	3.2300	-0.26%
2018-12-06	0	3.860	3.840	3.860	3.820	3.890	537,000	2,069,600	3.8540	3.256	3.239	3.256	3.222	3.281	636,712	3.2504	0.00%
2018-12-05	0	3.860	3.830	3.860	3.810	3.870	265,000	1,020,780	3.8520	3.256	3.230	3.256	3.213	3.264	314,206	3.2488	0.00%
2018-12-04	0	3.860	3.860	3.870	3.840	3.900	672,406	2,607,134	3.8773	3.256	3.256	3.264	3.239	3.289	797,261	3.2701	0.52%
2018-12-03	0	3.840	3.840	3.860	3.840	3.900	754,000	2,920,370	3.8732	3.239	3.239	3.256	3.239	3.289	894,006	3.2666	1.05%
2018-11-30	0	3.800	3.800	3.810	3.800	3.900	1,115,310	4,308,462	3.8630	3.205	3.205	3.213	3.205	3.289	1,322,405	3.2581	-1.81%
2018-11-29	0	3.870	3.870	3.880	3.860	3.910	468,000	1,816,010	3.8804	3.264	3.264	3.272	3.256	3.298	554,900	3.2727	-0.77%
2018-11-28	0	3.900	3.870	3.900	3.830	3.900	559,037	2,169,708	3.8812	3.289	3.264	3.289	3.230	3.289	662,841	3.2733	0.78%
2018-11-27	0	3.870	3.830	3.870	3.870	3.900	345,309	1,344,275	3.8930	3.264	3.230	3.264	3.264	3.289	409,427	3.2833	-0.26%
2018-11-26	0	3.880	3.860	3.880	3.850	3.910	254,050	985,467	3.8790	3.272	3.256	3.272	3.247	3.298	301,223	3.2716	0.00%
2018-11-23	0	3.880	3.850	3.880	3.850	3.920	620,521	2,412,775	3.8883	3.272	3.247	3.272	3.247	3.306	735,742	3.2794	0.00%
2018-11-22	0	3.880	3.850	3.880	3.810	3.910	597,921	2,322,737	3.8847	3.272	3.247	3.272	3.213	3.298	708,945	3.2763	0.26%
2018-11-21	0	3.870	3.850	3.870	3.810	3.880	479,101	1,843,128	3.8471	3.264	3.247	3.264	3.213	3.272	568,062	3.2446	-0.26%
2018-11-20	0	3.880	3.870	3.880	3.870	3.880	86,309	334,688	3.8778	3.272	3.264	3.272	3.264	3.272	102,335	3.2705	0.00%
2018-11-19	0	3.880	3.880	3.890	3.880	3.910	407,237	1,583,754	3.8890	3.272	3.272	3.281	3.272	3.298	482,854	3.2800	-0.51%
2018-11-16	0	3.900	3.900	3.910	3.860	3.900	685,100	2,664,622	3.8894	3.289	3.289	3.298	3.256	3.289	812,312	3.2803	1.30%
2018-11-15	0	3.850	3.850	3.870	3.810	3.870	680,250	2,621,462	3.8537	3.247	3.247	3.264	3.213	3.264	806,561	3.2502	0.26%
2018-11-14	0	3.840	3.830	3.840	3.800	3.840	214,009	818,113	3.8228	3.239	3.230	3.239	3.205	3.239	253,747	3.2241	0.26%
2018-11-13	0	3.830	3.800	3.830	3.790	3.840	1,648,670	6,299,635	3.8210	3.230	3.205	3.230	3.196	3.239	1,954,801	3.2226	-0.26%
2018-11-12	0	3.840	3.820	3.840	3.780	3.850	358,200	1,369,718	3.8239	3.239	3.222	3.239	3.188	3.247	424,712	3.2251	0.52%
2018-11-09	0	3.820	3.780	3.820	3.760	3.890	386,000	1,473,520	3.8174	3.222	3.188	3.222	3.171	3.281	457,674	3.2196	-1.80%
2018-11-08	0	3.890	3.890	3.900	3.840	3.910	553,000	2,141,820	3.8731	3.281	3.281	3.289	3.239	3.298	655,683	3.2665	0.78%
2018-11-07	0	3.860	3.840	3.860	3.830	3.920	637,000	2,466,430	3.8719	3.256	3.239	3.256	3.230	3.306	755,281	3.2656	-1.03%
2018-11-06	0	3.900	3.880	3.900	3.730	3.910	23,487,250	87,784,747	3.7375	3.289	3.272	3.289	3.146	3.298	27,848,450	3.1522	3.17%
2018-11-05	0	3.780	3.760	3.780	3.690	3.850	786,588	2,960,264	3.7634	3.188	3.171	3.188	3.112	3.247	932,645	3.1741	-1.82%
2018-11-02	0	3.850	3.820	3.850	3.760	3.860	3,324,737	12,650,412	3.8049	3.247	3.222	3.247	3.171	3.256	3,942,087	3.2091	1.85%
2018-11-01	0	3.780	3.750	3.780	3.740	3.900	1,046,894	3,966,640	3.7890	3.188	3.163	3.188	3.154	3.289	1,241,285	3.1956	0.53%
2018-10-31	0	3.760	3.720	3.760	3.650	3.760	896,175	3,315,628	3.6998	3.171	3.137	3.171	3.078	3.171	1,062,580	3.1204	3.01%
2018-10-30	0	3.650	3.650	3.670	3.650	3.770	694,552	2,580,486	3.7153	3.078	3.078	3.095	3.078	3.180	823,519	3.1335	-1.62%
2018-10-29	0	3.710	3.710	3.740	3.710	3.750	53,000	197,850	3.7330	3.129	3.129	3.154	3.129	3.163	62,841	3.1484	-1.07%
2018-10-26	0	3.750	3.750	3.800	3.700	3.920	926,250	3,502,485	3.7814	3.163	3.163	3.205	3.121	3.306	1,098,240	3.1892	-1.57%
2018-10-25	0	3.810	3.810	3.820	3.760	3.870	340,000	1,291,310	3.7980	3.213	3.213	3.222	3.171	3.264	403,132	3.2032	-2.06%
2018-10-24	0	3.890	3.870	3.890	3.830	3.910	265,750	1,025,417	3.8586	3.281	3.264	3.281	3.230	3.298	315,095	3.2543	1.57%
2018-10-23	0	3.830	3.790	3.830	3.830	3.970	157,175	607,775	3.8669	3.230	3.196	3.230	3.230	3.348	186,360	3.2613	-3.04%
2018-10-22	0	3.950	3.930	3.960	3.930	4.020	1,190,250	4,713,485	3.9601	3.331	3.315	3.340	3.315	3.390	1,411,260	3.3399	0.51%
2018-10-19	0	3.930	3.910	3.930	3.850	3.960	844,124	3,307,357	3.9181	3.315	3.298	3.315	3.247	3.340	1,000,864	3.3045	2.08%
2018-10-18	0	3.850	3.760	3.850	3.750	3.880	473,558	1,817,943	3.8389	3.247	3.171	3.247	3.163	3.272	561,490	3.2377	-1.03%
2018-10-16	0	3.890	3.890	3.920	3.850	3.970	752,606	2,950,835	3.9208	3.281	3.281	3.306	3.247	3.348	892,353	3.3068	0.00%
2018-10-15	0	3.890	3.880	3.890	3.820	3.960	510,946	1,983,760	3.8825	3.281	3.272	3.281	3.222	3.340	605,820	3.2745	1.83%
2018-10-12	0	3.820	3.800	3.820	3.700	3.920	557,000	2,116,895	3.8005	3.222	3.205	3.222	3.121	3.306	660,426	3.2053	2.96%
2018-10-11	0	3.710	3.710	3.730	3.600	4.060	1,330,800	5,038,912	3.7864	3.129	3.129	3.146	3.036	3.424	1,577,908	3.1934	-6.78%
2018-10-10	0	3.980	3.980	3.990	3.980	4.100	838,158	3,371,906	4.0230	3.357	3.357	3.365	3.357	3.458	993,790	3.3930	-0.75%
2018-10-09	0	4.010	4.000	4.010	3.980	4.050	435,174	1,744,734	4.0093	3.382	3.374	3.382	3.357	3.416	515,979	3.3814	-0.50%
2018-10-08	0	4.030	4.020	4.050	4.020	4.150	795,175	3,238,630	4.0729	3.399	3.390	3.416	3.390	3.500	942,826	3.4350	-3.82%
2018-10-05	0	4.190	4.180	4.200	4.150	4.200	636,753	2,660,314	4.1779	3.534	3.525	3.542	3.500	3.542	754,988	3.5237	0.24%
2018-10-04	0	4.180	4.180	4.190	4.120	4.200	202,500	841,590	4.1560	3.525	3.525	3.534	3.475	3.542	240,101	3.5052	-0.48%
2018-10-03	0	4.200	4.180	4.200	4.170	4.200	696,400	2,920,316	4.1934	3.542	3.525	3.542	3.517	3.542	825,710	3.5367	0.96%
2018-10-02	0	4.160	4.110	4.160	4.070	4.200	550,000	2,287,170	4.1585	3.509	3.466	3.509	3.433	3.542	652,126	3.5073	-0.72%
2018-09-28	0	4.190	4.180	4.190	4.090	4.210	742,000	3,092,110	4.1673	3.534	3.525	3.534	3.449	3.551	879,777	3.5147	0.24%
2018-09-27	0	4.180	4.170	4.180	4.120	4.180	399,800	1,666,562	4.1685	3.525	3.517	3.525	3.475	3.525	474,036	3.5157	1.46%
2018-09-26	0	4.120	4.100	4.120	4.090	4.160	756,000	3,111,640	4.1159	3.475	3.458	3.475	3.449	3.509	896,377	3.4714	0.73%
2018-09-24	0	4.090	4.050	4.090	4.080	4.190	204,000	837,270	4.1043	3.449	3.416	3.449	3.441	3.534	241,879	3.4615	-0.97%
2018-09-21	0	4.130	4.130	4.150	4.110	4.220	1,040,200	4,325,954	4.1588	3.483	3.483	3.500	3.466	3.559	1,233,348	3.5075	-0.24%
2018-09-20	0	4.140	4.130	4.170	4.030	4.180	442,000	1,823,930	4.1265	3.492	3.483	3.517	3.399	3.525	524,072	3.4803	1.22%
2018-09-19	0	4.090	4.070	4.090	4.050	4.130	495,000	2,026,920	4.0948	3.449	3.433	3.449	3.416	3.483	586,913	3.4535	0.00%
2018-09-18	0	4.090	4.070	4.090	4.020	4.090	982,675	3,984,193	4.0544	3.449	3.433	3.449	3.390	3.449	1,165,142	3.4195	1.24%
2018-09-17	0	4.040	4.020	4.040	4.030	4.170	358,000	1,447,250	4.0426	3.407	3.390	3.407	3.399	3.517	424,475	3.4095	0.75%
2018-09-14	0	4.010	4.010	4.020	3.980	4.090	464,000	1,865,570	4.0206	3.382	3.382	3.390	3.357	3.449	550,157	3.3910	-0.74%
2018-09-13	0	4.040	4.010	4.040	3.990	4.150	628,658	2,537,640	4.0366	3.407	3.382	3.407	3.365	3.500	745,390	3.4044	3.06%
2018-09-12	0	3.920	3.910	3.920	3.880	4.150	734,400	2,977,891	4.0549	3.306	3.298	3.306	3.272	3.500	870,766	3.4199	-5.08%
2018-09-11	0	4.130	4.120	4.140	4.130	4.190	391,500	1,626,560	4.1547	3.483	3.475	3.492	3.483	3.534	464,195	3.5040	-0.24%
2018-09-10	0	4.140	4.140	4.170	4.110	4.190	2,893,528	12,064,025	4.1693	3.492	3.492	3.517	3.466	3.534	3,430,809	3.5164	-1.19%
2018-09-07	0	4.190	4.180	4.190	4.160	4.210	2,579,476	10,798,734	4.1864	3.534	3.525	3.534	3.509	3.551	3,058,443	3.5308	0.00%
2018-09-06	0	4.190	4.170	4.190	4.140	4.220	3,597,469	15,051,522	4.1839	3.534	3.517	3.534	3.492	3.559	4,265,460	3.5287	0.96%
2018-09-05	0	4.150	4.140	4.150	4.100	4.150	2,308,352	9,520,824	4.1245	3.500	3.492	3.500	3.458	3.500	2,736,975	3.4786	-0.24%
2018-09-04	0	4.160	4.160	4.170	4.070	4.190	2,978,400	12,359,368	4.1497	3.509	3.509	3.517	3.433	3.534	3,531,440	3.4998	2.21%
2018-09-03	0	4.070	4.070	4.110	4.050	4.120	1,597,000	6,526,375	4.0866	3.433	3.433	3.466	3.416	3.475	1,893,537	3.4467	-0.73%
2018-08-31	0	4.100	4.090	4.100	4.100	4.170	1,232,148	5,092,855	4.1333	3.458	3.449	3.458	3.458	3.517	1,460,938	3.4860	-0.49%
2018-08-30	0	4.120	4.110	4.120	3.960	4.150	5,497,426	22,425,450	4.0793	3.475	3.466	3.475	3.340	3.500	6,518,209	3.4404	2.49%
2018-08-29	0	4.020	4.010	4.040	3.980	4.090	1,343,000	5,400,630	4.0213	3.390	3.382	3.407	3.357	3.449	1,592,373	3.3916	-0.74%
2018-08-28	0	4.050	4.050	4.060	4.000	4.110	728,000	2,943,140	4.0428	3.416	3.416	3.424	3.374	3.466	863,178	3.4097	0.00%
2018-08-27	0	4.050	4.020	4.040	4.000	4.060	965,000	3,896,980	4.0383	3.416	3.390	3.407	3.374	3.424	1,144,185	3.4059	0.50%
2018-08-24	0	4.030	4.000	4.060	3.980	4.070	952,976	3,844,753	4.0345	3.399	3.374	3.424	3.357	3.433	1,129,928	3.4027	-0.49%
2018-08-23	0	4.050	4.030	4.050	4.000	4.070	1,644,000	6,642,210	4.0403	3.416	3.399	3.416	3.374	3.433	1,949,264	3.4075	0.75%
2018-08-22	0	4.020	4.000	4.020	3.950	4.020	939,452	3,753,755	3.9957	3.390	3.374	3.390	3.331	3.390	1,113,893	3.3699	1.26%
2018-08-21	0	3.970	3.930	3.980	3.780	3.980	2,190,900	8,567,940	3.9107	3.348	3.315	3.357	3.188	3.357	2,597,714	3.2983	7.30%
2018-08-20	0	3.700	3.690	3.700	3.620	3.810	1,534,900	5,691,548	3.7081	3.121	3.112	3.121	3.053	3.213	1,819,906	3.1274	0.27%
2018-08-17	0	3.690	3.680	3.700	3.630	3.810	879,502	3,223,757	3.6654	3.112	3.104	3.121	3.062	3.213	1,042,811	3.0914	1.37%
2018-08-16	0	3.640	3.630	3.640	3.620	3.710	1,393,552	5,107,837	3.6653	3.070	3.062	3.070	3.053	3.129	1,652,312	3.0913	-2.15%
2018-08-15	0	3.720	3.720	3.750	3.720	3.900	1,046,000	3,946,310	3.7728	3.137	3.137	3.163	3.137	3.289	1,240,225	3.1819	-3.63%
2018-08-14	0	3.860	3.850	3.870	3.830	3.920	354,000	1,375,230	3.8848	3.256	3.247	3.264	3.230	3.306	419,732	3.2764	-1.78%
2018-08-13	0	3.930	3.900	3.930	3.860	3.930	223,175	872,512	3.9095	3.315	3.289	3.315	3.256	3.315	264,615	3.2973	-0.25%
2018-08-10	0	3.940	3.910	3.950	3.900	4.000	505,750	1,997,280	3.9491	3.323	3.298	3.331	3.289	3.374	599,660	3.3307	-1.25%
2018-08-09	0	3.990	3.990	4.010	3.850	4.030	674,749	2,678,471	3.9696	3.365	3.365	3.382	3.247	3.399	800,039	3.3479	3.64%
2018-08-08	0	3.850	3.850	3.880	3.850	3.950	755,500	2,945,957	3.8993	3.247	3.247	3.272	3.247	3.331	895,784	3.2887	-0.52%
2018-08-07	0	3.870	3.850	3.870	3.800	3.920	1,972,501	7,611,778	3.8589	3.264	3.247	3.264	3.205	3.306	2,338,762	3.2546	-0.77%
2018-08-06	0	3.900	3.900	3.910	3.890	4.040	790,950	3,131,662	3.9594	3.289	3.289	3.298	3.281	3.407	937,817	3.3393	-3.47%
2018-08-03	0	4.040	4.000	4.040	3.930	4.070	1,523,250	6,085,360	3.9950	3.407	3.374	3.407	3.315	3.433	1,806,093	3.3694	2.28%
2018-08-02	0	3.950	3.920	3.950	3.920	4.040	1,761,400	7,007,057	3.9781	3.331	3.306	3.331	3.306	3.407	2,088,463	3.3551	-2.71%
2018-08-01	0	4.060	4.050	4.060	4.060	4.130	771,900	3,150,316	4.0812	3.424	3.416	3.424	3.424	3.483	915,229	3.4421	-0.49%
2018-07-31	0	4.080	4.080	4.090	4.050	4.190	772,200	3,165,305	4.0991	3.441	3.441	3.449	3.416	3.534	915,585	3.4571	-2.16%
2018-07-30	0	4.170	4.140	4.180	4.140	4.290	683,500	2,853,310	4.1746	3.517	3.492	3.525	3.492	3.618	810,415	3.5208	-1.88%
2018-07-27	0	4.250	4.240	4.250	4.200	4.320	369,000	1,572,660	4.2620	3.584	3.576	3.584	3.542	3.643	437,517	3.5945	-1.85%
2018-07-26	0	4.330	4.290	4.330	4.280	4.390	388,000	1,675,850	4.3192	3.652	3.618	3.652	3.610	3.703	460,045	3.6428	-0.69%
2018-07-25	0	4.360	4.350	4.360	4.340	4.400	2,551,250	11,155,665	4.3726	3.677	3.669	3.677	3.660	3.711	3,024,976	3.6879	0.00%
2018-07-24	0	4.360	4.330	4.360	4.290	4.360	1,290,000	5,611,990	4.3504	3.677	3.652	3.677	3.618	3.677	1,529,532	3.6691	0.23%
2018-07-23	0	4.350	4.320	4.350	4.280	4.360	1,141,200	4,937,173	4.3263	3.669	3.643	3.669	3.610	3.677	1,353,102	3.6488	0.46%
2018-07-20	0	4.330	4.290	4.330	4.210	4.360	742,680	3,198,171	4.3063	3.652	3.618	3.652	3.551	3.677	880,584	3.6319	-0.23%
2018-07-19	0	4.340	4.330	4.340	4.300	4.390	2,684,700	11,682,040	4.3513	3.660	3.652	3.660	3.627	3.703	3,183,205	3.6699	-0.23%
2018-07-18	0	4.350	4.330	4.350	4.320	4.380	188,585	819,247	4.3442	3.669	3.652	3.669	3.643	3.694	223,602	3.6639	-0.23%
2018-07-17	0	4.360	4.360	4.370	4.260	4.410	1,724,250	7,526,845	4.3653	3.677	3.677	3.686	3.593	3.719	2,044,415	3.6817	0.00%
2018-07-16	0	4.360	4.320	4.360	4.260	4.490	862,500	3,754,850	4.3534	3.677	3.643	3.677	3.593	3.787	1,022,652	3.6717	0.00%
2018-07-13	0	4.360	4.340	4.360	4.330	4.370	175,000	761,380	4.3507	3.677	3.660	3.677	3.652	3.686	207,495	3.6694	0.00%
2018-07-12	0	4.360	4.330	4.360	4.300	4.400	1,472,200	6,408,988	4.3533	3.677	3.652	3.677	3.627	3.711	1,745,564	3.6716	1.87%
2018-07-11	0	4.280	4.280	4.300	4.240	4.350	656,900	2,817,744	4.2895	3.610	3.610	3.627	3.576	3.669	778,876	3.6177	-2.28%
2018-07-10	0	4.380	4.360	4.400	4.330	4.430	1,018,000	4,457,945	4.3791	3.694	3.677	3.711	3.652	3.736	1,207,026	3.6933	-0.23%
2018-07-09	0	4.390	4.380	4.390	4.310	4.470	1,540,000	6,740,335	4.3768	3.703	3.694	3.703	3.635	3.770	1,825,953	3.6914	-0.23%
2018-07-06	0	4.400	4.380	4.400	4.050	4.420	3,260,500	13,871,990	4.2546	3.711	3.694	3.711	3.416	3.728	3,865,922	3.5883	2.09%
2018-07-05	0	4.310	4.290	4.320	4.280	4.440	635,747	2,743,392	4.3152	3.635	3.618	3.643	3.610	3.745	753,795	3.6394	-3.15%
2018-07-04	0	4.450	4.400	4.450	4.300	4.450	1,853,502	8,106,126	4.3734	3.753	3.711	3.753	3.627	3.753	2,197,667	3.6885	0.91%
2018-07-03	0	4.410	4.400	4.410	4.100	4.410	4,844,500	20,662,105	4.2651	3.719	3.711	3.719	3.458	3.719	5,744,045	3.5971	2.56%
2018-06-29	0	4.300	4.290	4.300	4.040	4.310	3,863,552	16,391,465	4.2426	3.627	3.618	3.627	3.407	3.635	4,580,951	3.5782	6.97%
2018-06-28	0	4.020	4.020	4.050	3.970	4.120	648,127	2,621,616	4.0449	3.390	3.390	3.416	3.348	3.475	768,474	3.4115	0.00%
2018-06-27	0	4.020	4.020	4.030	4.000	4.170	921,750	3,757,877	4.0769	3.390	3.390	3.399	3.374	3.517	1,092,904	3.4384	-1.23%
2018-06-26	0	4.070	4.060	4.070	4.030	4.110	845,852	3,444,846	4.0726	3.433	3.424	3.433	3.399	3.466	1,002,913	3.4348	-0.97%
2018-06-25	0	4.110	4.100	4.110	4.080	4.250	749,000	3,103,058	4.1429	3.466	3.458	3.466	3.441	3.584	888,077	3.4941	-2.14%
2018-06-22	0	4.200	4.190	4.200	4.100	4.210	631,000	2,633,330	4.1733	3.542	3.534	3.542	3.458	3.551	748,166	3.5197	1.69%
2018-06-21	0	4.130	4.130	4.140	4.130	4.310	1,461,850	6,134,168	4.1962	3.483	3.483	3.492	3.483	3.635	1,733,292	3.5390	-3.50%
2018-06-20	0	4.280	4.270	4.300	4.220	4.320	771,000	3,291,740	4.2694	3.610	3.601	3.627	3.559	3.643	914,162	3.6008	-0.23%
2018-06-19	0	4.290	4.280	4.290	4.230	4.540	1,925,500	8,319,915	4.3209	3.618	3.610	3.618	3.568	3.829	2,283,034	3.6442	-5.30%
2018-06-15	0	4.530	4.530	4.550	4.480	4.620	1,053,000	4,776,820	4.5364	3.821	3.821	3.837	3.778	3.896	1,248,525	3.8260	-0.88%
2018-06-14	0	4.570	4.560	4.570	4.550	4.780	1,410,000	6,525,365	4.6279	3.854	3.846	3.854	3.837	4.031	1,671,814	3.9032	-3.38%
2018-06-13	0	4.730	4.720	4.730	4.700	4.780	226,000	1,068,520	4.7280	3.989	3.981	3.989	3.964	4.031	267,965	3.9875	0.00%
2018-06-12	0	4.730	4.700	4.740	4.710	4.820	1,183,914	5,618,132	4.7454	3.989	3.964	3.998	3.972	4.065	1,403,748	4.0022	-1.87%
2018-06-11	0	4.820	4.810	4.820	4.660	4.850	2,023,175	9,630,780	4.7602	4.065	4.057	4.065	3.930	4.090	2,398,846	4.0148	0.42%
2018-06-08	0	4.800	4.790	4.800	4.780	4.840	550,550	2,644,518	4.8034	4.048	4.040	4.048	4.031	4.082	652,778	4.0512	-1.03%
2018-06-07	0	4.850	4.850	4.870	4.810	4.900	879,265	4,274,489	4.8614	4.090	4.090	4.107	4.057	4.133	1,042,530	4.1001	-0.41%
2018-06-06	0	4.870	4.840	4.870	4.780	5.150	3,093,221	15,166,850	4.9033	4.107	4.082	4.107	4.031	4.343	3,667,582	4.1354	-5.44%
2018-06-05	0	5.150	5.140	5.150	5.040	5.200	1,967,527	10,128,090	5.1476	4.343	4.335	4.343	4.251	4.386	2,332,865	4.3415	0.19%
2018-06-04	0	5.140	5.130	5.140	4.950	5.250	3,732,946	19,129,666	5.1245	4.335	4.327	4.335	4.175	4.428	4,426,093	4.3220	2.59%
2018-06-01	0	5.010	5.000	5.010	4.960	5.140	1,026,003	5,164,584	5.0337	4.225	4.217	4.225	4.183	4.335	1,216,515	4.2454	-2.15%
2018-05-31	0	5.120	5.110	5.120	4.900	5.150	6,310,960	32,031,602	5.0756	4.318	4.310	4.318	4.133	4.343	7,482,803	4.2807	3.02%
2018-05-30	0	4.970	4.960	4.970	4.770	5.000	3,709,680	18,115,935	4.8834	4.192	4.183	4.192	4.023	4.217	4,398,507	4.1187	0.40%
2018-05-29	0	4.950	4.950	4.960	4.850	5.020	3,834,405	18,992,085	4.9531	4.175	4.175	4.183	4.090	4.234	4,546,392	4.1774	-0.60%
2018-05-28	0	4.980	4.980	4.990	4.940	5.000	1,334,452	6,630,731	4.9689	4.200	4.200	4.209	4.166	4.217	1,582,238	4.1907	-0.40%
2018-05-25	0	5.000	4.980	5.000	4.840	5.010	3,136,717	15,494,575	4.9397	4.217	4.200	4.217	4.082	4.225	3,719,154	4.1662	1.01%
2018-05-24	0	4.950	4.950	4.960	4.840	4.990	1,715,149	8,471,450	4.9392	4.175	4.175	4.183	4.082	4.209	2,033,624	4.1657	0.41%
2018-05-23	0	4.930	4.900	4.930	4.720	5.080	3,960,559	19,541,234	4.9340	4.158	4.133	4.158	3.981	4.284	4,695,970	4.1613	2.92%
2018-05-21	0	4.790	4.770	4.790	4.780	4.890	697,000	3,364,680	4.8274	4.040	4.023	4.040	4.031	4.124	826,422	4.0714	-1.64%
2018-05-18	0	4.870	4.850	4.870	4.760	4.910	795,918	3,870,478	4.8629	4.107	4.090	4.107	4.015	4.141	943,707	4.1014	0.00%
2018-05-17	0	4.870	4.830	4.870	4.800	4.940	1,037,064	5,037,295	4.8573	4.107	4.074	4.107	4.048	4.166	1,229,630	4.0966	0.41%
2018-05-16	0	4.850	4.840	4.850	4.680	4.900	2,344,085	11,198,364	4.7773	4.090	4.082	4.090	3.947	4.133	2,779,343	4.0291	2.32%
2018-05-15	0	4.740	4.720	4.740	4.700	4.830	893,300	4,249,620	4.7572	3.998	3.981	3.998	3.964	4.074	1,059,171	4.0122	-0.42%
2018-05-14	0	4.760	4.760	4.770	4.720	4.880	1,346,271	6,436,883	4.7813	4.015	4.015	4.023	3.981	4.116	1,596,252	4.0325	-1.45%
2018-05-11	0	4.830	4.800	4.830	4.760	4.890	976,747	4,698,210	4.8101	4.074	4.048	4.074	4.015	4.124	1,158,113	4.0568	-0.62%
2018-05-10	0	4.860	4.850	4.860	4.780	4.900	1,237,719	5,990,424	4.8399	4.099	4.090	4.099	4.031	4.133	1,467,543	4.0819	0.41%
2018-05-09	0	4.840	4.830	4.840	4.770	4.930	2,103,289	10,193,251	4.8463	4.082	4.074	4.082	4.023	4.158	2,493,836	4.0874	-0.62%
2018-05-08	0	4.870	4.860	4.870	4.640	4.950	4,189,278	20,039,177	4.7834	4.107	4.099	4.107	3.913	4.175	4,967,159	4.0343	4.28%
2018-05-07	0	4.670	4.670	4.680	4.530	4.680	1,188,754	5,500,613	4.6272	3.939	3.939	3.947	3.821	3.947	1,409,486	3.9026	2.19%
2018-05-04	0	4.570	4.530	4.570	4.440	4.660	2,583,122	11,767,875	4.5557	3.854	3.821	3.854	3.745	3.930	3,062,766	3.8422	1.56%
2018-05-03	0	4.500	4.480	4.500	4.430	4.520	977,500	4,380,965	4.4818	3.795	3.778	3.795	3.736	3.812	1,159,006	3.7799	0.00%
2018-05-02	0	4.500	4.490	4.500	4.350	4.560	1,883,777	8,384,662	4.4510	3.795	3.787	3.795	3.669	3.846	2,233,564	3.7539	0.22%
2018-04-30	0	4.490	4.450	4.490	4.350	4.490	687,000	3,029,680	4.4100	3.787	3.753	3.787	3.669	3.787	814,565	3.7194	4.42%
2018-04-27	0	4.300	4.260	4.300	4.200	4.340	464,500	1,975,635	4.2533	3.627	3.593	3.627	3.542	3.660	550,750	3.5872	0.00%
2018-04-26	0	4.300	4.290	4.300	4.280	4.540	538,700	2,342,581	4.3486	3.627	3.618	3.627	3.610	3.829	638,728	3.6676	-5.29%
2018-04-25	0	4.540	4.530	4.540	4.280	4.650	3,636,602	16,331,760	4.4909	3.829	3.821	3.829	3.610	3.922	4,311,860	3.7876	3.65%
2018-04-24	0	4.380	4.360	4.380	4.020	4.470	5,202,588	22,046,893	4.2377	3.694	3.677	3.694	3.390	3.770	6,168,624	3.5740	7.88%
2018-04-23	0	4.060	4.050	4.060	4.040	4.090	368,100	1,493,514	4.0574	3.424	3.416	3.424	3.407	3.449	436,450	3.4220	-0.25%
2018-04-20	0	4.070	4.070	4.090	4.040	4.150	1,516,000	6,167,010	4.0679	3.433	3.433	3.449	3.407	3.500	1,797,497	3.4309	-0.73%
2018-04-19	0	4.100	4.070	4.100	4.040	4.100	1,780,752	7,257,606	4.0756	3.458	3.433	3.458	3.407	3.458	2,111,409	3.4373	1.23%
2018-04-18	0	4.050	4.030	4.050	4.000	4.050	1,531,500	6,163,955	4.0248	3.416	3.399	3.416	3.374	3.416	1,815,875	3.3945	0.75%
2018-04-17	0	4.020	4.010	4.020	4.000	4.100	1,838,000	7,419,340	4.0366	3.390	3.382	3.390	3.374	3.458	2,179,287	3.4045	-2.19%
2018-04-16	0	4.110	4.090	4.110	4.020	4.140	1,008,009	4,106,343	4.0737	3.466	3.449	3.466	3.390	3.492	1,195,180	3.4358	0.00%
2018-04-13	0	4.110	4.110	4.140	4.080	4.170	1,177,500	4,849,250	4.1183	3.466	3.466	3.492	3.441	3.517	1,396,143	3.4733	0.49%
2018-04-12	0	4.090	4.080	4.090	4.040	4.160	1,736,200	7,081,148	4.0785	3.449	3.441	3.449	3.407	3.509	2,058,584	3.4398	-0.24%
2018-04-11	0	4.100	4.100	4.120	4.040	4.170	2,026,000	8,328,450	4.1108	3.458	3.458	3.475	3.407	3.517	2,402,195	3.4670	2.50%
2018-04-10	0	4.000	3.990	4.000	3.990	4.100	1,846,200	7,424,468	4.0215	3.374	3.365	3.374	3.365	3.458	2,189,009	3.3917	0.50%
2018-04-09	0	3.980	3.980	4.000	3.900	4.040	2,792,000	11,163,900	3.9985	3.357	3.357	3.374	3.289	3.407	3,310,429	3.3723	2.05%
2018-04-06	0	3.900	3.890	3.900	3.890	4.080	1,876,600	7,397,242	3.9418	3.289	3.281	3.289	3.281	3.441	2,225,054	3.3245	-1.76%
2018-04-04	0	3.970	3.970	3.990	3.970	4.190	3,440,300	14,004,468	4.0707	3.348	3.348	3.365	3.348	3.534	4,079,108	3.4332	-4.34%
2018-04-03	0	4.150	4.130	4.150	4.090	4.230	1,156,400	4,805,222	4.1553	3.500	3.483	3.500	3.449	3.568	1,371,125	3.5046	-3.71%
2018-03-29	0	4.310	4.250	4.310	4.180	4.380	2,797,175	11,887,613	4.2499	3.635	3.584	3.635	3.525	3.694	3,316,565	3.5843	-2.49%
2018-03-28	0	4.420	4.420	4.430	4.370	4.540	720,612	3,197,603	4.4373	3.728	3.728	3.736	3.686	3.829	854,418	3.7424	-2.64%
2018-03-27	0	4.540	4.540	4.550	4.310	4.570	3,608,990	16,212,524	4.4923	3.829	3.829	3.837	3.635	3.854	4,279,121	3.7888	5.83%
2018-03-26	0	4.290	4.270	4.290	4.150	4.320	1,132,097	4,776,823	4.2194	3.618	3.601	3.618	3.500	3.643	1,342,309	3.5587	1.66%
2018-03-23	0	4.220	4.210	4.220	4.140	4.320	1,627,515	6,899,342	4.2392	3.559	3.551	3.559	3.492	3.643	1,929,718	3.5753	-4.31%
2018-03-22	0	4.410	4.390	4.410	4.390	4.530	807,008	3,582,925	4.4398	3.719	3.703	3.719	3.703	3.821	956,856	3.7445	-1.78%
2018-03-21	0	4.490	4.490	4.500	4.460	4.590	2,311,053	10,493,983	4.5408	3.787	3.787	3.795	3.762	3.871	2,740,178	3.8297	-0.22%
2018-03-20	0	4.500	4.490	4.500	4.380	4.520	1,960,728	8,809,207	4.4928	3.795	3.787	3.795	3.694	3.812	2,324,803	3.7892	1.35%
2018-03-19	0	4.440	4.420	4.440	4.350	4.500	1,581,052	6,995,277	4.4244	3.745	3.728	3.745	3.669	3.795	1,874,628	3.7316	2.30%
2018-03-16	0	4.340	4.330	4.340	4.300	4.490	2,490,400	10,877,951	4.3680	3.660	3.652	3.660	3.627	3.787	2,952,827	3.6839	-0.91%
2018-03-15	0	4.380	4.360	4.380	4.320	4.450	898,000	3,920,870	4.3662	3.694	3.677	3.694	3.643	3.753	1,064,744	3.6825	-1.57%
2018-03-14	0	4.450	4.410	4.450	4.410	4.520	404,750	1,802,497	4.4534	3.753	3.719	3.753	3.719	3.812	479,905	3.7559	-1.55%
2018-03-13	0	4.520	4.510	4.520	4.470	4.590	666,000	2,997,525	4.5008	3.812	3.804	3.812	3.770	3.871	789,665	3.7959	-0.22%
2018-03-12	0	4.530	4.500	4.530	4.450	4.530	3,177,750	14,263,740	4.4886	3.821	3.795	3.821	3.753	3.821	3,767,806	3.7857	2.26%
2018-03-09	0	4.430	4.410	4.430	4.330	4.450	1,152,786	5,083,797	4.4100	3.736	3.719	3.736	3.652	3.753	1,366,840	3.7194	1.37%
2018-03-08	0	4.370	4.350	4.370	4.370	4.420	541,000	2,373,920	4.3880	3.686	3.669	3.686	3.686	3.728	641,455	3.7008	-0.46%
2018-03-07	0	4.390	4.380	4.390	4.350	4.440	1,472,855	6,464,089	4.3888	3.703	3.694	3.703	3.669	3.745	1,746,340	3.7015	1.15%
2018-03-06	0	4.340	4.330	4.340	4.280	4.380	1,073,550	4,661,788	4.3424	3.660	3.652	3.660	3.610	3.694	1,272,891	3.6624	0.70%
2018-03-05	0	4.310	4.300	4.310	4.220	4.360	625,501	2,695,524	4.3094	3.635	3.627	3.635	3.559	3.677	741,646	3.6345	-2.27%
2018-03-02	0	4.410	4.400	4.410	4.300	4.430	612,000	2,673,940	4.3692	3.719	3.711	3.719	3.627	3.736	725,638	3.6849	-2.00%
2018-03-01	0	4.500	4.480	4.500	4.380	4.510	2,610,000	11,670,400	4.4714	3.795	3.778	3.795	3.694	3.804	3,094,635	3.7712	1.58%
2018-02-28	0	4.430	4.380	4.430	4.370	4.460	381,250	1,679,455	4.4051	3.736	3.694	3.736	3.686	3.762	452,042	3.7153	0.45%
2018-02-27	0	4.410	4.400	4.410	4.390	4.500	1,067,000	4,734,995	4.4377	3.719	3.711	3.719	3.703	3.795	1,265,125	3.7427	-1.34%
2018-02-26	0	4.470	4.460	4.470	4.350	4.500	1,653,000	7,322,005	4.4295	3.770	3.762	3.770	3.669	3.795	1,959,935	3.7358	1.59%
2018-02-23	0	4.400	4.390	4.400	4.360	4.440	609,000	2,678,980	4.3990	3.711	3.703	3.711	3.677	3.745	722,081	3.7101	1.15%
2018-02-22	0	4.350	4.350	4.380	4.300	4.440	547,000	2,401,400	4.3901	3.669	3.669	3.694	3.627	3.745	648,569	3.7026	-2.47%
2018-02-21	0	4.460	4.440	4.460	4.340	4.460	453,609	1,993,890	4.3956	3.762	3.745	3.762	3.660	3.762	537,837	3.7072	0.22%
2018-02-20	0	4.450	4.400	4.450	4.160	4.450	976,921	4,233,132	4.3331	3.753	3.711	3.753	3.509	3.753	1,158,319	3.6545	6.21%
2018-02-15	0	4.190	4.180	4.190	4.170	4.230	270,000	1,131,680	4.1914	3.534	3.525	3.534	3.517	3.568	320,135	3.5350	-0.24%
2018-02-14	0	4.200	4.180	4.200	4.160	4.260	154,000	643,940	4.1814	3.542	3.525	3.542	3.509	3.593	182,595	3.5266	0.00%
2018-02-13	0	4.200	4.180	4.200	4.130	4.250	832,568	3,498,834	4.2025	3.542	3.525	3.542	3.483	3.584	987,162	3.5443	1.20%
2018-02-12	0	4.150	4.140	4.150	4.030	4.200	950,000	3,938,610	4.1459	3.500	3.492	3.500	3.399	3.542	1,126,400	3.4966	3.23%
2018-02-09	0	4.020	4.020	4.040	3.980	4.170	1,535,501	6,175,331	4.0217	3.390	3.390	3.407	3.357	3.517	1,820,619	3.3919	-4.29%
2018-02-08	0	4.200	4.190	4.200	4.180	4.250	714,944	3,003,746	4.2014	3.542	3.534	3.542	3.525	3.584	847,697	3.5434	-0.47%
2018-02-07	0	4.220	4.220	4.250	4.150	4.330	2,683,400	11,439,408	4.2630	3.559	3.559	3.584	3.500	3.652	3,181,664	3.5954	0.48%
2018-02-06	0	4.200	4.190	4.200	4.100	4.350	2,793,172	11,694,516	4.1868	3.542	3.534	3.542	3.458	3.669	3,311,819	3.5311	-4.11%
2018-02-05	0	4.380	4.370	4.380	4.370	4.460	847,042	3,723,270	4.3956	3.694	3.686	3.694	3.686	3.762	1,004,324	3.7072	-2.67%
2018-02-02	0	4.500	4.480	4.500	4.460	4.540	821,000	3,690,850	4.4956	3.795	3.778	3.795	3.762	3.829	973,446	3.7915	-0.44%
2018-02-01	0	4.520	4.500	4.520	4.500	4.660	4,142,201	19,021,272	4.5921	3.812	3.795	3.812	3.795	3.930	4,911,340	3.8729	-3.21%
2018-01-31	0	4.670	4.660	4.670	4.580	4.710	4,970,000	23,116,500	4.6512	3.939	3.930	3.939	3.863	3.972	5,892,848	3.9228	0.21%
2018-01-30	0	4.660	4.660	4.670	4.640	4.760	1,260,600	5,892,600	4.6744	3.930	3.930	3.939	3.913	4.015	1,494,673	3.9424	-1.27%
2018-01-29	0	4.720	4.720	4.730	4.710	4.760	1,389,528	6,583,535	4.7380	3.981	3.981	3.989	3.972	4.015	1,647,541	3.9960	-0.84%
2018-01-26	0	4.760	4.760	4.770	4.720	4.790	1,546,553	7,361,530	4.7600	4.015	4.015	4.023	3.981	4.040	1,833,723	4.0145	0.63%
2018-01-25	0	4.730	4.710	4.730	4.700	4.800	1,029,600	4,874,258	4.7341	3.989	3.972	3.989	3.964	4.048	1,220,780	3.9927	-0.42%
2018-01-24	0	4.750	4.740	4.750	4.700	4.790	1,613,700	7,643,388	4.7366	4.006	3.998	4.006	3.964	4.040	1,913,338	3.9948	0.42%
2018-01-23	0	4.730	4.720	4.730	4.650	4.800	2,696,840	12,708,004	4.7122	3.989	3.981	3.989	3.922	4.048	3,197,599	3.9742	-0.84%
2018-01-22	0	4.770	4.750	4.780	4.730	4.810	2,835,719	13,532,719	4.7722	4.023	4.006	4.031	3.989	4.057	3,362,266	4.0249	0.21%
2018-01-19	0	4.760	4.750	4.760	4.720	4.890	1,874,000	8,918,235	4.7589	4.015	4.006	4.015	3.981	4.124	2,221,971	4.0137	-0.63%
2018-01-18	0	4.790	4.780	4.790	4.740	4.820	2,378,750	11,358,255	4.7749	4.040	4.031	4.040	3.998	4.065	2,820,445	4.0271	1.05%
2018-01-17	0	4.740	4.730	4.740	4.730	4.840	1,159,757	5,504,555	4.7463	3.998	3.989	3.998	3.989	4.082	1,375,105	4.0030	-2.07%
2018-01-16	0	4.840	4.820	4.840	4.770	4.880	2,218,100	10,690,840	4.8198	4.082	4.065	4.082	4.023	4.116	2,629,965	4.0650	0.41%
2018-01-15	0	4.820	4.820	4.830	4.810	5.090	2,089,007	10,240,478	4.9021	4.065	4.065	4.074	4.057	4.293	2,476,902	4.1344	-4.74%
2018-01-12	0	5.060	5.030	5.060	5.000	5.120	2,056,900	10,380,920	5.0469	4.268	4.242	4.268	4.217	4.318	2,438,833	4.2565	1.00%
2018-01-11	0	5.010	5.000	5.010	4.940	5.070	1,722,056	8,628,628	5.0107	4.225	4.217	4.225	4.166	4.276	2,041,814	4.2260	0.40%
2018-01-10	0	4.990	4.980	4.990	4.930	5.150	4,101,565	20,553,410	5.0111	4.209	4.200	4.209	4.158	4.343	4,863,159	4.2263	-2.73%
2018-01-09	0	5.130	5.130	5.140	5.110	5.200	2,936,521	15,088,821	5.1383	4.327	4.327	4.335	4.310	4.386	3,481,785	4.3336	-0.58%
2018-01-08	0	5.160	5.150	5.160	5.070	5.180	1,757,431	9,034,261	5.1406	4.352	4.343	4.352	4.276	4.369	2,083,757	4.3356	0.78%
2018-01-05	0	5.120	5.110	5.120	5.050	5.170	1,488,600	7,601,922	5.1068	4.318	4.310	4.318	4.259	4.360	1,765,009	4.3070	-0.39%
2018-01-04	0	5.140	5.130	5.140	5.060	5.170	4,687,075	23,977,784	5.1157	4.335	4.327	4.335	4.268	4.360	5,557,389	4.3146	-0.96%
2018-01-03	0	5.190	5.160	5.190	5.030	5.230	4,130,557	21,250,875	5.1448	4.377	4.352	4.377	4.242	4.411	4,897,534	4.3391	3.39%
2018-01-02	0	5.020	5.010	5.020	5.010	5.280	5,983,450	30,575,516	5.1100	4.234	4.225	4.234	4.225	4.453	7,094,479	4.3098	-5.46%
2017-12-29	0	5.310	5.300	5.310	5.040	5.470	18,521,904	97,815,279	5.2811	4.478	4.470	4.478	4.251	4.613	21,961,120	4.4540	0.19%
2017-12-28	0	5.300	5.290	5.300	4.930	5.310	17,106,232	87,137,992	5.0939	4.470	4.462	4.470	4.158	4.478	20,282,581	4.2962	6.00%
2017-12-27	0	5.000	4.990	5.000	4.540	5.010	20,574,900	98,852,412	4.8045	4.217	4.209	4.217	3.829	4.225	24,395,324	4.0521	8.93%
2017-12-22	0	4.590	4.580	4.590	4.430	4.590	3,495,641	15,878,321	4.5423	3.871	3.863	3.871	3.736	3.871	4,144,725	3.8310	2.00%
2017-12-21	0	4.500	4.500	4.510	4.270	4.510	3,596,244	15,819,529	4.3989	3.795	3.795	3.804	3.601	3.804	4,264,008	3.7100	4.90%
2017-12-20	0	4.290	4.290	4.320	4.270	4.500	4,365,000	18,840,615	4.3163	3.618	3.618	3.643	3.601	3.795	5,175,509	3.6403	-2.50%
2017-12-19	0	4.400	4.380	4.400	4.210	4.400	3,032,000	13,077,115	4.3130	3.711	3.694	3.711	3.551	3.711	3,594,993	3.6376	4.02%
2017-12-18	0	4.230	4.220	4.230	4.200	4.300	1,304,000	5,520,150	4.2332	3.568	3.559	3.568	3.542	3.627	1,546,132	3.5703	-2.31%
2017-12-15	0	4.330	4.320	4.330	4.250	4.350	1,239,610	5,323,350	4.2944	3.652	3.643	3.652	3.584	3.669	1,469,785	3.6219	0.46%
2017-12-14	0	4.310	4.300	4.310	4.220	4.370	3,383,751	14,604,854	4.3162	3.635	3.627	3.635	3.559	3.686	4,012,058	3.6402	1.65%
2017-12-13	0	4.240	4.220	4.240	4.170	4.240	787,426	3,310,513	4.2042	3.576	3.559	3.576	3.517	3.576	933,638	3.5458	0.71%
2017-12-12	0	4.210	4.200	4.210	4.210	4.310	4,236,819	18,061,200	4.2629	3.551	3.542	3.551	3.551	3.635	5,023,527	3.5953	-0.71%
2017-12-11	0	4.240	4.220	4.240	4.090	4.250	2,105,184	8,817,611	4.1885	3.576	3.559	3.576	3.449	3.584	2,496,082	3.5326	4.43%
2017-12-08	0	4.060	4.060	4.070	3.930	4.110	1,632,506	6,601,526	4.0438	3.424	3.424	3.433	3.315	3.466	1,935,636	3.4105	2.53%
2017-12-07	0	3.960	3.950	3.960	3.870	4.030	3,902,800	15,391,717	3.9438	3.340	3.331	3.340	3.264	3.399	4,627,486	3.3262	-0.25%
2017-12-06	0	3.970	3.970	3.990	3.960	4.130	2,751,407	11,104,542	4.0360	3.348	3.348	3.365	3.340	3.483	3,262,298	3.4039	-2.46%
2017-12-05	0	4.070	4.060	4.070	4.050	4.160	1,295,000	5,306,140	4.0974	3.433	3.424	3.433	3.416	3.509	1,535,460	3.4557	-1.93%
2017-12-04	0	4.150	4.140	4.150	4.110	4.190	738,000	3,064,320	4.1522	3.500	3.492	3.500	3.466	3.534	875,035	3.5019	0.00%
2017-12-01	0	4.150	4.140	4.150	4.120	4.170	1,347,014	5,581,437	4.1436	3.500	3.492	3.500	3.475	3.517	1,597,133	3.4947	0.00%
2017-11-30	0	4.150	4.140	4.150	4.130	4.190	2,291,508	9,533,278	4.1603	3.500	3.492	3.500	3.483	3.534	2,717,004	3.5087	-1.66%
2017-11-29	0	4.220	4.210	4.220	4.190	4.270	1,298,500	5,475,860	4.2171	3.559	3.551	3.559	3.534	3.601	1,539,610	3.5567	0.24%
2017-11-28	0	4.210	4.200	4.210	4.130	4.230	1,392,000	5,799,930	4.1666	3.551	3.542	3.551	3.483	3.568	1,650,472	3.5141	-0.47%
2017-11-27	0	4.230	4.220	4.230	4.210	4.300	1,707,500	7,251,025	4.2466	3.568	3.559	3.568	3.551	3.627	2,024,555	3.5815	-1.17%
2017-11-24	0	4.280	4.270	4.280	4.240	4.310	1,664,588	7,101,946	4.2665	3.610	3.601	3.610	3.576	3.635	1,973,675	3.5983	0.00%
2017-11-23	0	4.280	4.270	4.280	4.270	4.390	2,180,250	9,396,420	4.3098	3.610	3.601	3.610	3.601	3.703	2,585,087	3.6349	-0.23%
2017-11-22	0	4.290	4.290	4.300	4.250	4.360	3,269,552	14,031,044	4.2914	3.618	3.618	3.627	3.584	3.677	3,876,655	3.6194	0.23%
2017-11-21	0	4.280	4.270	4.280	4.250	4.350	1,754,132	7,522,456	4.2884	3.610	3.601	3.610	3.584	3.669	2,079,846	3.6168	0.00%
2017-11-20	0	4.280	4.280	4.300	4.130	4.360	7,818,253	33,281,237	4.2569	3.610	3.610	3.627	3.483	3.677	9,269,975	3.5902	-1.38%
2017-11-17	0	4.340	4.330	4.340	4.340	4.500	2,784,000	12,236,100	4.3952	3.660	3.652	3.660	3.660	3.795	3,300,943	3.7068	-2.25%
2017-11-16	0	4.440	4.430	4.440	4.430	4.540	2,757,500	12,261,070	4.4464	3.745	3.736	3.745	3.736	3.829	3,269,523	3.7501	-0.22%
2017-11-15	0	4.450	4.450	4.470	4.440	4.560	2,836,050	12,693,774	4.4759	3.753	3.753	3.770	3.745	3.846	3,362,658	3.7749	-0.67%
2017-11-14	0	4.480	4.480	4.490	4.470	4.550	2,353,108	10,595,220	4.5026	3.778	3.778	3.787	3.770	3.837	2,790,042	3.7975	-1.32%
2017-11-13	0	4.540	4.530	4.540	4.520	4.640	2,539,050	11,632,458	4.5814	3.829	3.821	3.829	3.812	3.913	3,010,510	3.8639	0.67%
2017-11-10	0	4.510	4.500	4.510	4.450	4.600	2,882,000	12,996,140	4.5094	3.804	3.795	3.804	3.753	3.880	3,417,140	3.8032	-0.88%
2017-11-09	0	4.550	4.520	4.550	4.510	4.610	3,035,400	13,833,786	4.5575	3.837	3.812	3.837	3.804	3.888	3,599,024	3.8438	-0.22%
2017-11-08	0	4.560	4.550	4.560	4.560	4.680	2,490,250	11,473,392	4.6073	3.846	3.837	3.846	3.846	3.947	2,952,649	3.8858	-2.15%
2017-11-07	0	4.660	4.660	4.680	4.650	4.750	1,637,000	7,660,090	4.6793	3.930	3.930	3.947	3.922	4.006	1,940,964	3.9465	-1.06%
2017-11-06	0	4.710	4.710	4.720	4.640	4.820	2,309,600	10,820,914	4.6852	3.972	3.972	3.981	3.913	4.065	2,738,455	3.9515	-1.05%
2017-11-03	0	4.760	4.750	4.760	4.740	4.850	2,186,952	10,519,332	4.8100	4.015	4.006	4.015	3.998	4.090	2,593,033	4.0568	-0.83%
2017-11-02	0	4.800	4.790	4.800	4.770	4.870	3,764,814	18,145,820	4.8198	4.048	4.040	4.048	4.023	4.107	4,463,879	4.0650	0.21%
2017-11-01	0	4.790	4.790	4.800	4.690	4.800	4,330,750	20,587,570	4.7538	4.040	4.040	4.048	3.956	4.048	5,134,900	4.0093	1.48%
2017-10-31	0	4.720	4.710	4.720	4.650	4.750	2,546,918	11,954,400	4.6937	3.981	3.972	3.981	3.922	4.006	3,019,839	3.9586	0.00%
2017-10-30	0	4.720	4.710	4.720	4.620	4.750	2,404,620	11,320,706	4.7079	3.981	3.972	3.981	3.896	4.006	2,851,119	3.9706	0.00%
2017-10-27	0	4.720	4.710	4.720	4.680	4.830	3,200,425	15,150,394	4.7339	3.981	3.972	3.981	3.947	4.074	3,794,692	3.9925	-1.05%
2017-10-26	0	4.770	4.750	4.770	4.710	4.800	3,793,900	18,027,853	4.7518	4.023	4.006	4.023	3.972	4.048	4,498,365	4.0076	0.21%
2017-10-25	0	4.760	4.750	4.760	4.720	4.820	2,254,000	10,707,700	4.7505	4.015	4.006	4.015	3.981	4.065	2,672,531	4.0066	0.00%
2017-10-24	0	4.760	4.750	4.760	4.700	4.800	4,454,281	21,157,788	4.7500	4.015	4.006	4.015	3.964	4.048	5,281,368	4.0061	-0.21%
2017-10-23	0	4.770	4.760	4.770	4.690	4.790	2,443,056	11,609,727	4.7521	4.023	4.015	4.023	3.956	4.040	2,896,692	4.0079	0.63%
2017-10-20	0	4.740	4.730	4.740	4.710	4.810	3,377,551	16,028,869	4.7457	3.998	3.989	3.998	3.972	4.057	4,004,707	4.0025	0.64%
2017-10-19	0	4.710	4.710	4.720	4.700	4.910	6,829,250	32,791,287	4.8016	3.972	3.972	3.981	3.964	4.141	8,097,331	4.0496	-3.88%
2017-10-18	0	4.900	4.890	4.900	4.850	4.970	3,687,056	18,060,681	4.8984	4.133	4.124	4.133	4.090	4.192	4,371,682	4.1313	-0.61%
2017-10-17	0	4.930	4.930	4.940	4.790	4.950	6,196,551	30,269,312	4.8849	4.158	4.158	4.166	4.040	4.175	7,347,150	4.1199	2.07%
2017-10-16	0	4.830	4.820	4.830	4.770	4.960	9,231,008	44,851,062	4.8587	4.074	4.065	4.074	4.023	4.183	10,945,056	4.0978	0.00%
2017-10-13	0	4.830	4.820	4.830	4.600	4.830	13,654,618	65,196,267	4.7747	4.074	4.065	4.074	3.880	4.074	16,190,058	4.0269	4.55%
2017-10-12	0	4.620	4.620	4.640	4.610	4.740	4,749,141	22,091,205	4.6516	3.896	3.896	3.913	3.888	3.998	5,630,979	3.9232	-1.49%
2017-10-11	0	4.690	4.680	4.690	4.610	4.760	12,274,379	57,583,591	4.6914	3.956	3.947	3.956	3.888	4.015	14,553,531	3.9567	-0.21%
2017-10-10	0	4.700	4.690	4.700	4.470	4.700	18,182,745	84,336,508	4.6383	3.964	3.956	3.964	3.770	3.964	21,558,985	3.9119	4.91%
2017-10-09	0	4.480	4.480	4.490	4.440	4.510	3,092,319	13,823,709	4.4703	3.778	3.778	3.787	3.745	3.804	3,666,512	3.7703	-0.44%
2017-10-06	0	4.500	4.490	4.500	4.370	4.510	2,215,326	9,862,540	4.4520	3.795	3.787	3.795	3.686	3.804	2,626,676	3.7548	2.97%
2017-10-04	0	4.370	4.370	4.380	4.350	4.430	1,354,894	5,939,354	4.3836	3.686	3.686	3.694	3.669	3.736	1,606,476	3.6971	-1.58%
2017-10-03	0	4.440	4.420	4.440	4.400	4.440	1,047,500	4,623,530	4.4139	3.745	3.728	3.745	3.711	3.745	1,242,004	3.7226	0.91%
2017-09-29	0	4.400	4.380	4.400	4.330	4.420	2,284,015	9,982,411	4.3706	3.711	3.694	3.711	3.652	3.728	2,708,119	3.6861	0.00%
2017-09-28	0	4.400	4.400	4.410	4.400	4.450	1,853,478	8,179,299	4.4129	3.711	3.711	3.719	3.711	3.753	2,197,639	3.7219	-1.12%
2017-09-27	0	4.450	4.440	4.450	4.430	4.480	1,883,983	8,384,477	4.4504	3.753	3.745	3.753	3.736	3.778	2,233,808	3.7534	0.23%
2017-09-26	0	4.440	4.430	4.440	4.430	4.490	3,838,194	17,067,867	4.4468	3.745	3.736	3.745	3.736	3.787	4,550,884	3.7505	-0.89%
2017-09-25	0	4.480	4.470	4.480	4.450	4.500	2,865,434	12,810,472	4.4707	3.778	3.770	3.778	3.753	3.795	3,397,498	3.7706	-0.22%
2017-09-22	0	4.490	4.480	4.490	4.470	4.520	3,151,994	14,150,833	4.4895	3.787	3.778	3.787	3.770	3.812	3,737,268	3.7864	-0.66%
2017-09-21	0	4.520	4.510	4.520	4.500	4.540	4,921,106	22,250,173	4.5214	3.812	3.804	3.812	3.795	3.829	5,834,875	3.8133	0.00%
2017-09-20	0	4.520	4.520	4.530	4.490	4.540	4,587,381	20,732,703	4.5195	3.812	3.812	3.821	3.787	3.829	5,439,183	3.8117	0.44%
2017-09-19	0	4.500	4.490	4.500	4.480	4.570	5,788,678	26,129,316	4.5139	3.795	3.787	3.795	3.778	3.854	6,863,541	3.8070	0.22%
2017-09-18	0	4.490	4.480	4.490	4.490	4.640	4,233,408	19,262,022	4.5500	3.787	3.778	3.787	3.787	3.913	5,019,483	3.8375	-0.44%
2017-09-15	0	4.510	4.500	4.510	4.460	4.590	4,220,450	19,028,866	4.5087	3.804	3.795	3.804	3.762	3.871	5,004,119	3.8026	-1.96%
2017-09-14	0	4.600	4.550	4.600	4.550	4.630	3,580,500	16,433,395	4.5897	3.880	3.837	3.880	3.837	3.905	4,245,341	3.8709	1.32%
2017-09-13	0	4.540	4.530	4.540	4.500	4.620	2,651,000	12,073,080	4.5542	3.829	3.821	3.829	3.795	3.896	3,143,248	3.8410	-0.87%
2017-09-12	0	4.580	4.560	4.580	4.470	4.610	4,275,000	19,399,340	4.5379	3.863	3.846	3.863	3.770	3.888	5,068,798	3.8272	1.55%
2017-09-11	0	4.510	4.500	4.510	4.420	4.530	5,980,800	26,793,264	4.4799	3.804	3.795	3.804	3.728	3.821	7,091,337	3.7783	0.45%
2017-09-08	0	4.490	4.480	4.490	4.460	4.520	3,228,000	14,487,310	4.4880	3.787	3.778	3.787	3.762	3.812	3,827,387	3.7852	-0.22%
2017-09-07	0	4.500	4.490	4.500	4.460	4.640	9,044,866	40,638,894	4.4930	3.795	3.787	3.795	3.762	3.913	10,724,350	3.7894	-1.75%
2017-09-06	0	4.580	4.570	4.580	4.550	4.730	4,261,463	19,676,368	4.6173	3.863	3.854	3.863	3.837	3.989	5,052,747	3.8942	-3.98%
2017-09-05	0	4.770	4.750	4.770	4.720	4.850	4,615,000	22,106,980	4.7902	4.023	4.006	4.023	3.981	4.090	5,471,930	4.0401	1.06%
2017-09-04	0	4.720	4.720	4.730	4.510	4.750	7,380,542	34,393,418	4.6600	3.981	3.981	3.989	3.804	4.006	8,750,989	3.9302	2.39%
2017-09-01	0	4.610	4.610	4.620	4.590	4.700	3,949,783	18,224,343	4.6140	3.888	3.888	3.896	3.871	3.964	4,683,193	3.8914	-2.33%
2017-08-31	0	4.720	4.690	4.720	4.600	4.730	2,074,200	9,649,650	4.6522	3.981	3.956	3.981	3.880	3.989	2,459,345	3.9237	1.94%
2017-08-30	0	4.630	4.610	4.650	4.600	4.700	1,904,900	8,867,565	4.6551	3.905	3.888	3.922	3.880	3.964	2,258,609	3.9261	-2.11%
2017-08-29	0	4.730	4.730	4.750	4.650	4.880	2,021,200	9,502,040	4.7012	3.989	3.989	4.006	3.922	4.116	2,396,504	3.9650	-2.27%
2017-08-28	0	4.840	4.820	4.840	4.440	4.850	6,592,400	30,920,382	4.6903	4.082	4.065	4.082	3.745	4.090	7,816,501	3.9558	8.04%
2017-08-25	0	4.480	4.470	4.480	4.470	4.630	3,023,434	13,699,054	4.5310	3.778	3.770	3.778	3.770	3.905	3,584,836	3.8214	-1.10%
2017-08-24	0	4.530	4.520	4.530	4.500	4.760	3,472,092	16,020,137	4.6140	3.821	3.812	3.821	3.795	4.015	4,116,803	3.8914	-4.83%
2017-08-22	0	4.760	4.730	4.760	4.720	4.840	1,421,446	6,770,992	4.7635	4.015	3.989	4.015	3.981	4.082	1,685,385	4.0175	-0.63%
2017-08-21	0	4.790	4.780	4.790	4.760	4.890	515,000	2,483,380	4.8221	4.040	4.031	4.040	4.015	4.124	610,627	4.0669	-0.62%
2017-08-18	0	4.820	4.800	4.840	4.770	4.930	714,250	3,456,640	4.8395	4.065	4.048	4.082	4.023	4.158	846,875	4.0816	0.00%
2017-08-17	0	4.820	4.810	4.820	4.790	4.870	638,000	3,067,580	4.8081	4.065	4.057	4.065	4.040	4.107	756,466	4.0551	0.63%
2017-08-16	0	4.790	4.780	4.790	4.740	4.840	642,000	3,064,500	4.7734	4.040	4.031	4.040	3.998	4.082	761,209	4.0258	-0.21%
2017-08-15	0	4.800	4.800	4.810	4.730	4.870	964,000	4,634,650	4.8077	4.048	4.048	4.057	3.989	4.107	1,142,999	4.0548	-0.41%
2017-08-14	0	4.820	4.800	4.820	4.690	4.840	1,275,000	6,100,745	4.7849	4.065	4.048	4.065	3.956	4.082	1,511,747	4.0356	2.34%
2017-08-11	0	4.710	4.710	4.730	4.660	4.910	2,886,000	13,729,820	4.7574	3.972	3.972	3.989	3.930	4.141	3,421,883	4.0124	-4.46%
2017-08-10	0	4.930	4.920	4.930	4.910	5.010	1,228,000	6,061,175	4.9358	4.158	4.150	4.158	4.141	4.225	1,456,020	4.1628	-1.08%
2017-08-09	0	5.230	5.210	5.230	5.140	5.270	3,490,238	18,163,295	5.2040	4.203	4.187	4.203	4.131	4.236	4,342,577	4.1826	-0.19%
2017-08-08	0	5.240	5.220	5.240	5.170	5.250	2,131,142	11,110,818	5.2136	4.212	4.195	4.212	4.155	4.220	2,651,581	4.1903	1.16%
2017-08-07	0	5.180	5.170	5.180	5.160	5.280	1,994,020	10,353,834	5.1924	4.163	4.155	4.163	4.147	4.244	2,480,973	4.1733	-0.58%
2017-08-04	0	5.210	5.190	5.210	5.150	5.250	2,962,620	15,380,869	5.1916	4.187	4.171	4.187	4.139	4.220	3,686,111	4.1727	0.19%
2017-08-03	0	5.200	5.190	5.200	5.150	5.280	2,238,094	11,633,900	5.1981	4.179	4.171	4.179	4.139	4.244	2,784,651	4.1779	-0.38%
2017-08-02	0	5.220	5.180	5.220	5.160	5.280	3,032,000	15,788,325	5.2072	4.195	4.163	4.195	4.147	4.244	3,772,435	4.1852	0.38%
2017-08-01	0	5.200	5.150	5.200	5.130	5.280	3,484,010	18,179,887	5.2181	4.179	4.139	4.179	4.123	4.244	4,334,828	4.1939	1.36%
2017-07-31	0	5.130	5.130	5.150	5.010	5.190	4,462,104	22,877,277	5.1270	4.123	4.123	4.139	4.027	4.171	5,551,779	4.1207	1.38%
2017-07-28	0	5.060	5.010	5.070	4.910	5.100	8,416,012	42,053,209	4.9968	4.067	4.027	4.075	3.946	4.099	10,471,258	4.0161	1.40%
2017-07-27	0	4.990	4.960	4.990	4.920	5.030	4,507,800	22,396,366	4.9684	4.011	3.986	4.011	3.954	4.043	5,608,635	3.9932	0.00%
2017-07-26	0	4.990	4.960	4.990	4.880	5.000	5,179,000	25,709,000	4.9641	4.011	3.986	4.011	3.922	4.019	6,443,746	3.9898	0.60%
2017-07-25	0	4.960	4.950	4.960	4.820	5.120	8,960,404	44,836,889	5.0039	3.986	3.978	3.986	3.874	4.115	11,148,594	4.0218	1.64%
2017-07-24	0	4.880	4.880	4.890	4.850	5.600	16,013,860	80,255,797	5.0116	3.922	3.922	3.930	3.898	4.501	19,924,551	4.0280	-14.08%
2017-07-21	0	5.680	5.660	5.680	5.650	5.760	1,969,000	11,225,350	5.7010	4.565	4.549	4.565	4.541	4.629	2,449,843	4.5821	-0.87%
2017-07-20	0	5.730	5.720	5.730	5.640	5.730	2,063,000	11,762,950	5.7019	4.605	4.597	4.605	4.533	4.605	2,566,798	4.5827	1.06%
2017-07-19	0	5.670	5.640	5.670	5.590	5.690	2,413,400	13,607,788	5.6384	4.557	4.533	4.557	4.493	4.573	3,002,768	4.5317	0.35%
2017-07-18	0	5.650	5.640	5.650	5.640	5.700	1,446,400	8,191,884	5.6636	4.541	4.533	4.541	4.533	4.581	1,799,620	4.5520	-0.70%
2017-07-17	0	5.690	5.660	5.690	5.650	5.720	1,325,000	7,524,890	5.6792	4.573	4.549	4.573	4.541	4.597	1,648,574	4.5645	0.53%
2017-07-14	0	5.660	5.650	5.660	5.610	5.660	1,471,000	8,290,710	5.6361	4.549	4.541	4.549	4.509	4.549	1,830,228	4.5299	0.18%
2017-07-13	0	5.650	5.630	5.650	5.600	5.700	2,091,629	11,767,517	5.6260	4.541	4.525	4.541	4.501	4.581	2,602,419	4.5218	0.18%
2017-07-12	0	5.640	5.640	5.650	5.630	5.740	2,331,000	13,269,010	5.6924	4.533	4.533	4.541	4.525	4.613	2,900,246	4.5751	-1.23%
2017-07-11	0	5.710	5.700	5.720	5.670	5.840	3,156,056	18,120,116	5.7414	4.589	4.581	4.597	4.557	4.694	3,926,786	4.6145	-1.38%
2017-07-10	0	5.790	5.790	5.800	5.710	5.850	3,238,274	18,762,361	5.7939	4.654	4.654	4.662	4.589	4.702	4,029,082	4.6567	-1.70%
2017-07-07	0	5.890	5.880	5.890	5.850	5.920	377,000	2,217,560	5.8821	4.734	4.726	4.734	4.702	4.758	469,066	4.7276	0.00%
2017-07-06	0	5.890	5.890	5.910	5.800	6.010	1,548,771	9,134,067	5.8976	4.734	4.734	4.750	4.662	4.830	1,926,991	4.7401	-1.83%
2017-07-05	0	6.000	5.990	6.000	5.860	6.050	1,235,000	7,358,240	5.9581	4.822	4.814	4.822	4.710	4.863	1,536,595	4.7887	1.69%
2017-07-04	0	5.900	5.890	5.900	5.850	5.960	2,917,000	17,207,910	5.8992	4.742	4.734	4.742	4.702	4.790	3,629,351	4.7413	-0.51%
2017-07-03	0	5.930	5.920	5.930	5.910	6.060	2,382,000	14,150,140	5.9404	4.766	4.758	4.766	4.750	4.871	2,963,700	4.7745	-1.33%
2017-06-30	0	6.010	5.970	6.010	5.960	6.080	3,006,000	18,021,830	5.9953	4.830	4.798	4.830	4.790	4.887	3,740,085	4.8186	-1.31%
2017-06-29	0	6.090	6.050	6.090	6.040	6.110	1,169,000	7,092,870	6.0675	4.895	4.863	4.895	4.854	4.911	1,454,478	4.8766	0.83%
2017-06-28	0	6.040	6.010	6.040	6.010	6.120	2,289,200	13,849,474	6.0499	4.854	4.830	4.854	4.830	4.919	2,848,238	4.8625	-1.31%
2017-06-27	0	6.120	6.090	6.120	6.070	6.340	4,508,000	27,886,110	6.1859	4.919	4.895	4.919	4.879	5.096	5,608,884	4.9718	-1.29%
2017-06-26	0	6.200	6.190	6.200	6.070	6.240	3,080,000	18,919,680	6.1428	4.983	4.975	4.983	4.879	5.015	3,832,156	4.9371	1.31%
2017-06-23	0	6.120	6.110	6.120	6.040	6.120	1,190,000	7,243,950	6.0874	4.919	4.911	4.919	4.854	4.919	1,480,606	4.8926	0.82%
2017-06-22	0	6.070	6.050	6.070	6.030	6.100	2,233,600	13,537,620	6.0609	4.879	4.863	4.879	4.846	4.903	2,779,060	4.8713	-0.33%
2017-06-21	0	6.090	6.080	6.090	6.020	6.110	1,925,400	11,683,444	6.0681	4.895	4.887	4.895	4.838	4.911	2,395,595	4.8771	0.33%
2017-06-20	0	6.070	6.070	6.080	6.000	6.120	2,058,000	12,467,560	6.0581	4.879	4.879	4.887	4.822	4.919	2,560,577	4.8690	-0.82%
2017-06-19	0	6.120	6.120	6.140	6.010	6.140	3,860,000	23,425,020	6.0687	4.919	4.919	4.935	4.830	4.935	4,802,638	4.8775	1.49%
2017-06-16	0	6.030	6.030	6.060	6.030	6.160	1,717,000	10,458,960	6.0914	4.846	4.846	4.871	4.846	4.951	2,136,303	4.8958	-1.95%
2017-06-15	0	6.150	6.140	6.150	6.060	6.180	1,664,800	10,186,084	6.1185	4.943	4.935	4.943	4.871	4.967	2,071,355	4.9176	1.15%
2017-06-14	0	6.080	6.070	6.080	6.030	6.120	909,000	5,537,000	6.0913	4.887	4.879	4.887	4.846	4.919	1,130,984	4.8957	-0.33%
2017-06-13	0	6.100	6.080	6.100	5.980	6.100	1,244,000	7,531,045	6.0539	4.903	4.887	4.903	4.806	4.903	1,547,793	4.8657	0.49%
2017-06-12	0	6.070	6.050	6.070	6.000	6.110	920,000	5,570,710	6.0551	4.879	4.863	4.879	4.822	4.911	1,144,670	4.8667	-0.82%
2017-06-09	0	6.120	6.070	6.130	6.050	6.170	1,739,500	10,666,071	6.1317	4.919	4.879	4.927	4.863	4.959	2,164,297	4.9282	0.00%
2017-06-08	0	6.120	6.100	6.120	6.070	6.170	1,677,600	10,215,506	6.0894	4.919	4.903	4.919	4.879	4.959	2,087,281	4.8942	0.82%
2017-06-07	0	6.070	6.060	6.070	6.030	6.100	1,071,000	6,502,200	6.0711	4.879	4.871	4.879	4.846	4.903	1,332,545	4.8795	-0.33%
2017-06-06	0	6.090	6.080	6.090	6.050	6.120	945,200	5,752,200	6.0857	4.895	4.887	4.895	4.863	4.919	1,176,024	4.8912	0.33%
2017-06-05	0	6.070	6.060	6.070	6.050	6.140	1,423,274	8,660,262	6.0847	4.879	4.871	4.879	4.863	4.935	1,770,847	4.8905	-0.49%
2017-06-02	0	6.100	6.060	6.100	6.030	6.120	950,000	5,774,211	6.0781	4.903	4.871	4.903	4.846	4.919	1,181,996	4.8851	0.33%
2017-06-01	0	6.080	6.080	6.090	5.990	6.120	2,122,000	12,900,225	6.0793	4.887	4.887	4.895	4.814	4.919	2,640,206	4.8861	-0.65%
2017-05-31	0	6.120	6.090	6.120	5.940	6.190	5,266,600	32,013,267	6.0785	4.919	4.895	4.919	4.774	4.975	6,552,739	4.8855	0.49%
2017-05-29	0	6.090	6.070	6.090	6.070	6.170	764,000	4,651,450	6.0883	4.895	4.879	4.895	4.879	4.959	950,574	4.8933	-1.46%
2017-05-26	0	6.180	6.150	6.180	6.080	6.180	1,196,200	7,311,520	6.1123	4.967	4.943	4.967	4.887	4.967	1,488,320	4.9126	1.48%
2017-05-25	0	6.090	6.080	6.090	6.040	6.110	822,000	4,993,075	6.0743	4.895	4.887	4.895	4.854	4.911	1,022,738	4.8821	0.33%
2017-05-24	0	6.070	6.050	6.070	5.970	6.120	1,043,000	6,288,640	6.0294	4.879	4.863	4.879	4.798	4.919	1,297,708	4.8460	0.33%
2017-05-23	0	6.050	6.040	6.050	6.040	6.210	1,814,000	11,063,380	6.0989	4.863	4.854	4.863	4.854	4.991	2,256,991	4.9018	-2.26%
2017-05-22	0	6.190	6.170	6.190	6.100	6.220	1,661,000	10,230,665	6.1593	4.975	4.959	4.975	4.903	4.999	2,066,627	4.9504	-0.64%
2017-05-19	0	6.230	6.180	6.230	6.120	6.230	1,246,985	7,731,242	6.1999	5.007	4.967	5.007	4.919	5.007	1,551,507	4.9831	1.80%
2017-05-18	0	6.120	6.120	6.140	6.120	6.270	1,463,000	9,057,130	6.1908	4.919	4.919	4.935	4.919	5.039	1,820,274	4.9757	-1.45%
2017-05-17	0	6.210	6.180	6.210	6.150	6.260	1,110,310	6,880,478	6.1969	4.991	4.967	4.991	4.943	5.031	1,381,455	4.9806	-1.27%
2017-05-16	0	6.290	6.240	6.290	6.190	6.370	811,000	5,062,765	6.2426	5.055	5.015	5.055	4.975	5.120	1,009,052	5.0174	1.62%
2017-05-15	0	6.190	6.180	6.190	6.110	6.220	840,000	5,184,860	6.1725	4.975	4.967	4.975	4.911	4.999	1,045,134	4.9610	0.49%
2017-05-12	0	6.160	6.150	6.160	6.150	6.270	1,306,841	8,065,956	6.1721	4.951	4.943	4.951	4.943	5.039	1,625,980	4.9607	-1.44%
2017-05-11	0	6.250	6.220	6.250	6.130	6.300	970,000	6,037,250	6.2240	5.023	4.999	5.023	4.927	5.063	1,206,880	5.0024	1.30%
2017-05-10	0	6.170	6.160	6.170	6.120	6.270	1,833,744	11,369,357	6.2001	4.959	4.951	4.959	4.919	5.039	2,281,556	4.9832	-0.48%
2017-05-09	0	6.200	6.180	6.200	6.040	6.210	1,699,200	10,399,276	6.1201	4.983	4.967	4.983	4.854	4.991	2,114,156	4.9189	2.65%
2017-05-08	0	6.040	6.010	6.040	6.010	6.160	2,615,000	15,878,950	6.0723	4.854	4.830	4.854	4.830	4.951	3,253,600	4.8804	-1.79%
2017-05-05	0	6.150	6.140	6.150	6.120	6.350	3,370,720	20,754,903	6.1574	4.943	4.935	4.943	4.919	5.104	4,193,872	4.9489	-2.38%
2017-05-04	0	6.300	6.280	6.300	6.240	6.460	3,699,000	23,245,210	6.2842	5.063	5.047	5.063	5.015	5.192	4,602,320	5.0508	-0.94%
2017-05-02	0	6.360	6.350	6.360	6.350	6.520	1,786,000	11,484,440	6.4303	5.112	5.104	5.112	5.104	5.240	2,222,153	5.1682	-0.62%
2017-04-28	0	6.400	6.390	6.400	6.370	6.510	1,691,000	10,835,970	6.4080	5.144	5.136	5.144	5.120	5.232	2,103,953	5.1503	-1.23%
2017-04-27	0	6.480	6.450	6.480	6.420	6.680	1,636,600	10,603,196	6.4788	5.208	5.184	5.208	5.160	5.369	2,036,269	5.2072	-2.11%
2017-04-26	0	6.620	6.590	6.620	6.550	6.720	2,262,000	14,983,550	6.6240	5.321	5.297	5.321	5.264	5.401	2,814,395	5.3239	-1.49%
2017-04-25	0	6.720	6.660	6.720	6.610	6.810	3,378,000	22,672,644	6.7119	5.401	5.353	5.401	5.313	5.473	4,202,930	5.3945	0.60%
2017-04-24	0	6.680	6.680	6.690	6.520	6.680	1,861,400	12,280,848	6.5976	5.369	5.369	5.377	5.240	5.369	2,315,966	5.3027	3.09%
2017-04-21	0	6.480	6.480	6.500	6.440	6.640	2,109,000	13,820,920	6.5533	5.208	5.208	5.224	5.176	5.337	2,624,032	5.2671	-0.92%
2017-04-20	0	6.540	6.510	6.540	6.350	6.540	2,376,200	15,296,498	6.4374	5.256	5.232	5.256	5.104	5.256	2,956,484	5.1739	3.65%
2017-04-19	0	6.310	6.300	6.310	6.230	6.450	1,498,000	9,453,950	6.3110	5.072	5.063	5.072	5.007	5.184	1,863,822	5.0723	-1.71%
2017-04-18	0	6.420	6.420	6.440	6.410	6.660	2,237,000	14,595,450	6.5246	5.160	5.160	5.176	5.152	5.353	2,783,290	5.2440	-3.60%
2017-04-13	0	6.660	6.630	6.660	6.610	6.740	1,378,600	9,202,306	6.6751	5.353	5.329	5.353	5.313	5.417	1,715,263	5.3650	-0.15%
2017-04-12	0	6.670	6.660	6.670	6.650	6.800	916,000	6,118,730	6.6798	5.361	5.353	5.361	5.345	5.465	1,139,693	5.3688	-0.89%
2017-04-11	0	6.730	6.720	6.730	6.610	6.940	1,365,400	9,191,648	6.7318	5.409	5.401	5.409	5.313	5.578	1,698,840	5.4105	-2.18%
2017-04-10	0	6.880	6.870	6.880	6.770	6.910	1,445,000	9,904,180	6.8541	5.530	5.522	5.530	5.441	5.554	1,797,879	5.5088	0.44%
2017-04-07	0	6.850	6.840	6.850	6.720	6.850	1,853,000	12,590,660	6.7947	5.506	5.497	5.506	5.401	5.506	2,305,515	5.4611	0.74%
2017-04-06	0	6.800	6.790	6.800	6.780	6.950	3,662,000	25,110,100	6.8569	5.465	5.457	5.465	5.449	5.586	4,556,285	5.5111	0.44%
2017-04-05	0	6.770	6.760	6.770	6.680	6.790	2,876,000	19,405,410	6.7474	5.441	5.433	5.441	5.369	5.457	3,578,338	5.4230	0.74%
2017-04-03	0	6.720	6.710	6.720	6.680	6.880	2,220,000	14,870,090	6.6982	5.401	5.393	5.401	5.369	5.530	2,762,139	5.3835	-1.47%
2017-03-31	0	6.820	6.770	6.820	6.670	6.830	1,480,000	10,010,140	6.7636	5.481	5.441	5.481	5.361	5.489	1,841,426	5.4361	2.25%
2017-03-30	0	6.670	6.660	6.670	6.650	6.850	2,470,000	16,568,210	6.7078	5.361	5.353	5.361	5.345	5.506	3,073,190	5.3912	-3.75%
2017-03-29	0	6.930	6.910	6.930	6.860	7.100	2,789,352	19,477,638	6.9829	5.570	5.554	5.570	5.514	5.706	3,470,530	5.6123	0.73%
2017-03-28	0	6.880	6.870	6.880	6.820	6.960	1,413,200	9,725,250	6.8817	5.530	5.522	5.530	5.481	5.594	1,758,313	5.5310	-0.58%
2017-03-27	0	6.920	6.910	6.920	6.860	7.060	1,867,000	12,939,850	6.9308	5.562	5.554	5.562	5.514	5.674	2,322,934	5.5705	-1.14%
2017-03-24	0	7.000	6.990	7.000	6.910	7.080	3,503,200	24,508,848	6.9961	5.626	5.618	5.626	5.554	5.690	4,358,705	5.6230	0.86%
2017-03-23	0	6.940	6.930	6.940	6.930	7.000	1,616,400	11,279,172	6.9780	5.578	5.570	5.578	5.570	5.626	2,011,136	5.6084	-0.86%
2017-03-22	0	7.000	6.990	7.000	6.900	7.080	2,544,000	17,710,080	6.9615	5.626	5.618	5.626	5.546	5.690	3,165,262	5.5951	-1.41%
2017-03-21	0	7.100	7.090	7.100	6.960	7.120	5,552,200	39,103,806	7.0429	5.706	5.698	5.706	5.594	5.723	6,908,084	5.6606	3.20%
2017-03-20	0	6.880	6.860	6.890	6.650	7.010	4,120,200	28,308,657	6.8707	5.530	5.514	5.538	5.345	5.634	5,126,380	5.5222	4.08%
2017-03-17	0	6.610	6.610	6.760	6.610	6.850	6,385,432	42,660,025	6.6808	5.313	5.313	5.433	5.313	5.506	7,944,797	5.3696	-3.22%
2017-03-16	0	6.830	6.810	6.830	6.760	6.840	2,683,291	18,248,712	6.8009	5.489	5.473	5.489	5.433	5.497	3,338,568	5.4660	1.19%
2017-03-15	0	6.750	6.750	6.770	6.730	6.860	1,672,000	11,347,920	6.7870	5.425	5.425	5.441	5.409	5.514	2,080,313	5.4549	-0.59%
2017-03-14	0	6.790	6.790	6.810	6.780	6.890	1,456,200	9,930,724	6.8196	5.457	5.457	5.473	5.449	5.538	1,811,814	5.4811	0.00%
2017-03-13	0	6.790	6.790	6.810	6.760	6.910	1,934,000	13,210,465	6.8306	5.457	5.457	5.473	5.433	5.554	2,406,296	5.4900	-0.15%
2017-03-10	0	6.800	6.780	6.800	6.730	6.940	2,591,200	17,642,396	6.8086	5.465	5.449	5.465	5.409	5.578	3,223,988	5.4722	-1.02%
2017-03-09	0	6.870	6.860	6.870	6.800	6.940	4,658,000	31,997,795	6.8694	5.522	5.514	5.522	5.465	5.578	5,795,515	5.5211	0.59%
2017-03-08	0	6.830	6.830	6.840	6.830	6.930	982,000	6,735,955	6.8594	5.489	5.489	5.497	5.489	5.570	1,221,811	5.5131	-1.16%
2017-03-07	0	6.910	6.900	6.910	6.860	6.950	1,185,000	8,178,620	6.9018	5.554	5.546	5.554	5.514	5.586	1,474,385	5.5471	-0.14%
2017-03-06	0	6.920	6.910	6.920	6.900	7.010	761,400	5,279,616	6.9341	5.562	5.554	5.562	5.546	5.634	947,339	5.5731	-1.00%
2017-03-03	0	6.990	6.910	6.990	6.850	6.990	3,205,000	22,168,290	6.9168	5.618	5.554	5.618	5.506	5.618	3,987,682	5.5592	1.90%
2017-03-02	0	6.860	6.850	6.860	6.810	7.020	2,061,289	14,212,718	6.8951	5.514	5.506	5.514	5.473	5.642	2,564,669	5.5417	-0.58%
2017-03-01	0	6.900	6.890	6.900	6.890	7.040	2,814,618	19,479,526	6.9208	5.546	5.538	5.546	5.538	5.658	3,501,966	5.5625	-0.43%
2017-02-28	0	6.930	6.910	6.930	6.900	7.050	2,074,000	14,415,060	6.9504	5.570	5.554	5.570	5.546	5.666	2,580,485	5.5862	-0.29%
2017-02-27	0	6.950	6.940	6.950	6.880	7.010	2,096,000	14,576,990	6.9547	5.586	5.578	5.586	5.530	5.634	2,607,857	5.5896	-1.42%
2017-02-24	0	7.050	7.010	7.050	6.830	7.140	6,088,153	42,304,011	6.9486	5.666	5.634	5.666	5.489	5.739	7,574,920	5.5847	-1.26%
2017-02-23	0	7.140	7.120	7.140	7.040	7.190	4,639,978	33,056,168	7.1242	5.739	5.723	5.739	5.658	5.779	5,773,091	5.7259	-0.83%
2017-02-22	0	7.200	7.170	7.200	7.120	7.280	7,745,000	55,892,800	7.2166	5.787	5.763	5.787	5.723	5.851	9,636,380	5.8002	-0.83%
2017-02-21	0	7.260	7.250	7.260	7.170	7.290	11,427,802	82,938,980	7.2576	5.835	5.827	5.835	5.763	5.859	14,218,547	5.8332	0.00%
2017-02-20	0	7.260	7.250	7.260	7.250	7.380	30,454,000	221,780,290	7.2825	5.835	5.827	5.835	5.827	5.931	37,891,069	5.8531	-0.14%
2017-02-17	0	7.270	7.260	7.270	7.210	7.320	43,110,200	313,142,230	7.2638	5.843	5.835	5.843	5.795	5.883	53,637,997	5.8381	0.14%
2017-02-16	0	7.260	7.250	7.260	7.100	7.300	37,316,600	271,189,924	7.2673	5.835	5.827	5.835	5.706	5.867	46,429,561	5.8409	1.54%
2017-02-15	0	7.150	7.150	7.160	7.090	7.300	33,885,249	245,546,126	7.2464	5.747	5.747	5.755	5.698	5.867	42,160,252	5.8241	-0.14%
2017-02-14	0	7.160	7.150	7.160	6.800	7.210	19,931,500	140,398,454	7.0440	5.755	5.747	5.755	5.465	5.795	24,798,905	5.6615	3.92%
2017-02-13	0	6.890	6.870	6.890	6.600	7.000	26,611,000	181,853,545	6.8338	5.538	5.522	5.538	5.305	5.626	33,109,583	5.4925	5.03%
2017-02-10	0	6.560	6.540	6.560	6.530	7.000	25,162,400	168,865,690	6.7110	5.272	5.256	5.272	5.248	5.626	31,307,225	5.3938	-9.02%
2017-02-09	0	7.210	7.180	7.210	7.070	7.220	5,588,000	40,053,540	7.1678	5.795	5.771	5.795	5.682	5.803	6,952,627	5.7609	1.12%
2017-02-08	0	7.130	7.130	7.140	7.070	7.170	2,700,500	19,214,760	7.1153	5.731	5.731	5.739	5.682	5.763	3,359,980	5.7187	-0.28%
2017-02-07	0	7.150	7.130	7.160	6.930	7.160	5,796,000	40,928,060	7.0614	5.747	5.731	5.755	5.570	5.755	7,211,422	5.6754	2.00%
2017-02-06	0	7.010	7.000	7.030	6.840	7.070	6,794,000	47,328,746	6.9663	5.634	5.626	5.650	5.497	5.682	8,453,140	5.5990	0.72%
2017-02-03	0	6.960	6.960	6.980	6.680	7.050	12,215,236	84,953,114	6.9547	5.594	5.594	5.610	5.369	5.666	15,198,278	5.5897	4.19%
2017-02-02	0	6.680	6.670	6.680	6.620	6.960	1,102,200	7,377,654	6.6936	5.369	5.361	5.369	5.321	5.594	1,371,365	5.3798	-2.91%
2017-02-01	0	6.880	6.840	6.880	6.770	6.900	948,696	6,481,927	6.8325	5.530	5.497	5.530	5.441	5.546	1,180,374	5.4914	1.18%
2017-01-27	0	6.800	6.800	6.820	6.780	6.830	610,696	4,156,787	6.8066	5.465	5.465	5.481	5.449	5.489	759,832	5.4707	0.44%
2017-01-26	0	6.770	6.760	6.770	6.710	6.840	1,460,000	9,904,700	6.7840	5.441	5.433	5.441	5.393	5.497	1,816,542	5.4525	0.89%
2017-01-25	0	6.710	6.710	6.730	6.710	7.100	1,850,000	12,593,100	6.8071	5.393	5.393	5.409	5.393	5.706	2,301,782	5.4710	-0.30%
2017-01-24	0	6.730	6.710	6.730	6.450	6.800	3,644,000	24,272,200	6.6609	5.409	5.393	5.409	5.184	5.465	4,533,889	5.3535	2.91%
2017-01-23	0	6.540	6.530	6.540	6.460	6.660	2,466,670	16,144,609	6.5451	5.256	5.248	5.256	5.192	5.353	3,069,047	5.2605	-0.91%
2017-01-20	0	6.600	6.600	6.620	6.510	6.690	2,065,000	13,583,200	6.5778	5.305	5.305	5.321	5.232	5.377	2,569,287	5.2868	0.30%
2017-01-19	0	6.580	6.570	6.600	6.540	6.660	1,323,000	8,717,410	6.5891	5.289	5.280	5.305	5.256	5.353	1,646,085	5.2958	-0.15%
2017-01-18	0	6.590	6.580	6.590	6.500	6.710	2,627,000	17,441,620	6.6394	5.297	5.289	5.297	5.224	5.393	3,268,531	5.3362	2.01%
2017-01-17	0	6.460	6.450	6.460	6.450	6.740	3,715,205	24,364,557	6.5581	5.192	5.184	5.192	5.184	5.417	4,622,483	5.2709	-3.44%
2017-01-16	0	6.690	6.680	6.690	6.640	7.130	4,680,200	31,918,200	6.8198	5.377	5.369	5.377	5.337	5.731	5,823,136	5.4813	-6.30%
2017-01-13	0	7.140	7.090	7.140	6.800	7.140	10,950,000	76,279,190	6.9661	5.739	5.698	5.739	5.465	5.739	13,624,063	5.5989	3.48%
2017-01-12	0	6.900	6.900	6.910	6.760	7.000	9,822,000	67,403,558	6.8625	5.546	5.546	5.554	5.433	5.626	12,220,598	5.5156	1.92%
2017-01-11	0	6.770	6.770	6.780	6.750	6.990	8,284,000	56,748,590	6.8504	5.441	5.441	5.449	5.425	5.618	10,307,008	5.5058	0.15%
2017-01-10	0	6.760	6.740	6.760	6.550	6.810	6,266,000	41,787,855	6.6690	5.433	5.417	5.433	5.264	5.473	7,796,199	5.3600	1.96%
2017-01-09	0	6.630	6.630	6.640	6.310	6.640	7,161,000	46,392,270	6.4785	5.329	5.329	5.337	5.072	5.337	8,909,764	5.2069	5.07%
2017-01-06	0	6.310	6.290	6.310	6.230	6.480	4,435,365	28,002,703	6.3135	5.072	5.055	5.072	5.007	5.208	5,518,511	5.0743	-1.25%
2017-01-05	0	6.390	6.390	6.400	6.160	6.390	5,295,200	33,216,998	6.2730	5.136	5.136	5.144	4.951	5.136	6,588,323	5.0418	3.73%
2017-01-04	0	6.160	6.150	6.160	5.920	6.180	2,431,000	14,825,850	6.0987	4.951	4.943	4.951	4.758	4.967	3,024,666	4.9016	4.05%
2017-01-03	0	5.920	5.920	5.960	5.810	5.960	2,004,000	11,767,060	5.8718	4.758	4.758	4.790	4.670	4.790	2,493,390	4.7193	0.85%
2016-12-30	0	5.870	5.840	5.870	5.800	5.950	2,066,200	12,104,950	5.8586	4.718	4.694	4.718	4.662	4.782	2,570,780	4.7087	-0.68%
2016-12-29	0	5.910	5.910	5.940	5.810	5.940	1,699,546	10,032,556	5.9031	4.750	4.750	4.774	4.670	4.774	2,114,586	4.7445	0.17%
2016-12-28	0	5.900	5.880	5.900	5.780	5.960	2,635,200	15,532,631	5.8943	4.742	4.726	4.742	4.646	4.790	3,278,733	4.7374	1.90%
2016-12-23	0	5.790	5.790	5.800	5.720	5.880	1,419,000	8,248,195	5.8127	4.654	4.654	4.662	4.597	4.726	1,765,529	4.6718	-1.03%
2016-12-22	0	5.850	5.830	5.850	5.820	5.900	1,381,000	8,090,150	5.8582	4.702	4.686	4.702	4.678	4.742	1,718,249	4.7084	1.04%
2016-12-21	0	5.790	5.790	5.800	5.750	5.880	1,290,600	7,523,214	5.8292	4.654	4.654	4.662	4.621	4.726	1,605,773	4.6851	0.00%
2016-12-20	0	5.790	5.790	5.820	5.780	5.970	1,795,000	10,492,830	5.8456	4.654	4.654	4.678	4.646	4.798	2,233,351	4.6982	-1.70%
2016-12-19	0	5.890	5.890	5.900	5.870	6.040	1,625,000	9,682,030	5.9582	4.734	4.734	4.742	4.718	4.854	2,021,836	4.7887	-1.67%
2016-12-16	0	5.990	5.940	5.990	5.730	6.000	4,455,187	26,419,707	5.9301	4.814	4.774	4.814	4.605	4.822	5,543,173	4.7662	4.17%
2016-12-15	0	5.750	5.720	5.750	5.650	5.810	1,768,000	10,116,500	5.7220	4.621	4.597	4.621	4.541	4.670	2,199,757	4.5989	0.88%
2016-12-14	0	5.700	5.690	5.700	5.680	5.780	2,461,000	14,075,260	5.7193	4.581	4.573	4.581	4.565	4.646	3,061,993	4.5968	-0.52%
2016-12-13	0	5.730	5.710	5.730	5.710	5.860	2,830,000	16,215,385	5.7298	4.605	4.589	4.605	4.589	4.710	3,521,105	4.6052	0.17%
2016-12-12	0	5.720	5.720	5.740	5.720	6.000	3,740,707	21,724,446	5.8076	4.597	4.597	4.613	4.597	4.822	4,654,212	4.6677	-4.03%
2016-12-09	0	5.960	5.960	5.990	5.840	6.090	5,688,000	33,733,100	5.9306	4.790	4.790	4.814	4.694	4.895	7,077,047	4.7666	-1.81%
2016-12-08	0	6.070	6.050	6.070	6.040	6.150	3,554,000	21,577,610	6.0714	4.879	4.863	4.879	4.854	4.943	4,421,910	4.8797	-0.33%
2016-12-07	0	6.090	6.080	6.090	6.060	6.150	1,407,000	8,570,100	6.0910	4.895	4.887	4.895	4.871	4.943	1,750,599	4.8955	-0.98%
2016-12-06	0	6.150	6.120	6.150	6.070	6.170	2,163,077	13,182,475	6.0943	4.943	4.919	4.943	4.879	4.959	2,691,315	4.8982	0.99%
2016-12-05	0	6.090	6.090	6.110	6.040	6.330	2,926,200	17,910,070	6.1206	4.895	4.895	4.911	4.854	5.088	3,640,797	4.9193	-2.40%
2016-12-02	0	6.240	6.240	6.250	6.110	6.270	2,629,000	16,320,735	6.2080	5.015	5.015	5.023	4.911	5.039	3,271,019	4.9895	1.79%
2016-12-01	0	6.130	6.130	6.150	6.120	6.270	1,619,000	9,995,245	6.1737	4.927	4.927	4.943	4.919	5.039	2,014,371	4.9620	-0.49%
2016-11-30	0	6.160	6.160	6.190	6.130	6.300	2,831,000	17,480,985	6.1748	4.951	4.951	4.975	4.927	5.063	3,522,349	4.9629	-0.65%
2016-11-29	0	6.200	6.170	6.200	6.160	6.310	1,861,000	11,572,210	6.2183	4.983	4.959	4.983	4.951	5.072	2,315,469	4.9978	-1.12%
2016-11-28	0	6.270	6.260	6.270	6.220	6.330	2,389,000	14,998,550	6.2782	5.039	5.031	5.039	4.999	5.088	2,972,410	5.0459	0.97%
2016-11-25	0	6.210	6.160	6.210	6.050	6.210	1,844,660	11,274,449	6.1119	4.991	4.951	4.991	4.863	4.991	2,295,138	4.9123	1.64%
2016-11-24	0	6.110	6.080	6.110	6.070	6.280	3,014,000	18,543,050	6.1523	4.911	4.887	4.911	4.879	5.047	3,750,039	4.9448	-2.24%
2016-11-23	0	6.250	6.190	6.250	6.180	6.380	2,926,500	18,332,195	6.2642	5.023	4.975	5.023	4.967	5.128	3,641,171	5.0347	-0.79%
2016-11-22	0	6.300	6.280	6.300	6.240	6.320	1,801,000	11,334,880	6.2937	5.063	5.047	5.063	5.015	5.080	2,240,816	5.0584	0.96%
2016-11-21	0	6.240	6.230	6.240	6.200	6.320	1,545,000	9,708,730	6.2840	5.015	5.007	5.015	4.983	5.080	1,922,299	5.0506	-0.16%
2016-11-18	0	6.250	6.230	6.250	6.200	6.270	2,745,032	17,153,660	6.2490	5.023	5.007	5.023	4.983	5.039	3,415,387	5.0225	0.64%
2016-11-17	0	6.210	6.190	6.210	6.170	6.390	3,893,000	24,457,141	6.2823	4.991	4.975	4.991	4.959	5.136	4,843,696	5.0493	-2.97%
2016-11-16	0	6.400	6.380	6.400	6.280	6.450	3,181,000	20,317,980	6.3873	5.144	5.128	5.144	5.047	5.184	3,957,821	5.1336	2.07%
2016-11-15	0	6.270	6.260	6.270	6.240	6.360	2,675,500	16,814,560	6.2846	5.039	5.031	5.039	5.015	5.112	3,328,875	5.0511	-0.48%
2016-11-14	0	6.300	6.280	6.300	6.230	6.500	2,032,000	12,797,760	6.2981	5.063	5.047	5.063	5.007	5.224	2,528,228	5.0619	-1.10%
2016-11-11	0	6.370	6.360	6.370	6.230	6.540	3,306,516	20,880,285	6.3149	5.120	5.112	5.120	5.007	5.256	4,113,989	5.0754	-0.93%
2016-11-10	0	6.430	6.430	6.470	6.420	6.530	2,988,000	19,380,330	6.4861	5.168	5.168	5.200	5.160	5.248	3,717,689	5.2130	1.58%
2016-11-09	0	6.330	6.300	6.340	6.120	6.470	2,534,500	15,946,650	6.2918	5.088	5.063	5.096	4.919	5.200	3,153,442	5.0569	-2.76%
2016-11-08	0	6.510	6.460	6.510	6.440	6.550	1,683,000	10,908,230	6.4814	5.232	5.192	5.232	5.176	5.264	2,094,000	5.2093	1.09%
2016-11-07	0	6.440	6.440	6.460	6.210	6.460	2,131,000	13,619,525	6.3911	5.176	5.176	5.192	4.991	5.192	2,651,404	5.1367	3.87%
2016-11-04	0	6.200	6.180	6.200	6.170	6.280	2,366,000	14,684,260	6.2064	4.983	4.967	4.983	4.959	5.047	2,943,793	4.9882	-0.80%
2016-11-03	0	6.250	6.240	6.250	6.150	6.320	3,100,000	19,240,215	6.2065	5.023	5.015	5.023	4.943	5.080	3,857,041	4.9883	-1.11%
2016-11-02	0	6.320	6.310	6.320	6.240	6.510	3,883,000	24,580,730	6.3303	5.080	5.072	5.080	5.015	5.232	4,831,254	5.0879	-2.92%
2016-11-01	0	6.510	6.510	6.520	6.500	6.590	2,504,000	16,385,720	6.5438	5.232	5.232	5.240	5.224	5.297	3,115,493	5.2594	0.15%
2016-10-31	0	6.500	6.490	6.500	6.420	6.750	4,055,000	26,610,780	6.5625	5.224	5.216	5.224	5.160	5.425	5,045,258	5.2744	-3.13%
2016-10-28	0	6.710	6.690	6.710	6.660	6.840	2,767,000	18,609,605	6.7256	5.393	5.377	5.393	5.353	5.497	3,442,720	5.4055	-1.32%
2016-10-27	0	6.800	6.790	6.800	6.690	6.860	3,440,600	23,283,365	6.7672	5.465	5.457	5.465	5.377	5.514	4,280,817	5.4390	0.89%
2016-10-26	0	6.740	6.730	6.740	6.660	6.940	6,441,000	43,520,440	6.7568	5.417	5.409	5.417	5.353	5.578	8,013,935	5.4306	-3.85%
2016-10-25	0	7.010	6.990	7.010	6.900	7.060	3,186,000	22,228,400	6.9769	5.634	5.618	5.634	5.546	5.674	3,964,042	5.6075	1.74%
2016-10-24	0	6.890	6.880	6.890	6.870	7.500	11,580,000	82,079,670	7.0881	5.538	5.530	5.538	5.522	6.028	14,407,913	5.6968	-7.52%
2016-10-20	0	7.450	7.450	7.460	7.420	7.520	1,246,000	9,300,790	7.4645	5.988	5.988	5.996	5.964	6.044	1,550,281	5.9994	0.00%
2016-10-19	0	7.450	7.450	7.510	7.440	7.660	2,315,000	17,357,360	7.4978	5.988	5.988	6.036	5.980	6.157	2,880,338	6.0262	-1.72%
2016-10-18	0	7.580	7.540	7.580	7.500	7.640	2,215,000	16,777,460	7.5745	6.092	6.060	6.092	6.028	6.140	2,755,918	6.0878	1.07%
2016-10-17	0	7.500	7.500	7.510	7.410	7.620	1,790,800	13,413,338	7.4901	6.028	6.028	6.036	5.956	6.124	2,228,125	6.0200	-1.06%
2016-10-14	0	7.580	7.540	7.580	7.340	7.630	4,969,200	37,057,881	7.4575	6.092	6.060	6.092	5.899	6.132	6,182,712	5.9938	0.40%
2016-10-13	0	7.550	7.500	7.550	7.450	7.800	9,293,500	70,101,282	7.5430	6.068	6.028	6.068	5.988	6.269	11,563,034	6.0625	-2.20%
2016-10-12	0	7.720	7.720	7.730	7.490	7.740	5,339,000	40,686,456	7.6206	6.205	6.205	6.213	6.020	6.221	6,642,819	6.1249	2.52%
2016-10-11	0	7.530	7.520	7.530	7.390	7.570	5,625,000	42,122,531	7.4884	6.052	6.044	6.052	5.940	6.084	6,998,662	6.0187	1.07%
2016-10-07	0	7.450	7.400	7.450	7.380	7.560	1,238,080	9,187,325	7.4206	5.988	5.948	5.988	5.931	6.076	1,540,427	5.9641	-0.53%
2016-10-06	0	7.490	7.480	7.490	7.420	7.680	1,553,000	11,634,550	7.4917	6.020	6.012	6.020	5.964	6.173	1,932,253	6.0212	-0.93%
2016-10-05	0	7.560	7.550	7.560	7.490	7.610	2,756,404	20,852,376	7.5651	6.076	6.068	6.076	6.020	6.116	3,429,536	6.0802	-0.26%
2016-10-04	0	7.580	7.560	7.580	7.360	7.580	2,272,042	16,995,143	7.4801	6.092	6.076	6.092	5.915	6.092	2,826,890	6.0120	1.61%
2016-10-03	0	7.460	7.450	7.460	7.400	7.560	1,457,000	10,864,705	7.4569	5.996	5.988	5.996	5.948	6.076	1,812,809	5.9933	0.13%
2016-09-30	0	7.450	7.430	7.450	7.290	7.540	3,907,000	29,004,410	7.4237	5.988	5.972	5.988	5.859	6.060	4,861,115	5.9666	0.40%
2016-09-29	0	7.420	7.390	7.420	7.130	7.470	6,466,000	47,451,260	7.3386	5.964	5.940	5.964	5.731	6.004	8,045,040	5.8982	3.92%
2016-09-28	0	7.140	7.120	7.160	6.810	7.160	17,554,000	123,660,010	7.0445	5.739	5.723	5.755	5.473	5.755	21,840,803	5.6619	4.39%
2016-09-27	0	6.840	6.820	6.840	6.750	6.910	8,177,970	55,952,250	6.8418	5.497	5.481	5.497	5.425	5.554	10,175,085	5.4989	0.74%
2016-09-26	0	6.790	6.750	6.790	6.630	6.810	9,154,352	61,956,161	6.7679	5.457	5.425	5.457	5.329	5.473	11,389,905	5.4396	0.30%
2016-09-23	0	6.770	6.770	6.790	6.720	6.830	7,067,000	47,905,040	6.7787	5.441	5.441	5.457	5.401	5.489	8,792,808	5.4482	-0.44%
2016-09-22	0	6.800	6.800	6.820	6.740	6.900	9,194,000	62,619,010	6.8109	5.465	5.465	5.481	5.417	5.546	11,439,236	5.4741	-0.15%
2016-09-21	0	6.810	6.780	6.810	6.740	6.860	7,649,000	52,013,370	6.8000	5.473	5.449	5.473	5.417	5.514	9,516,937	5.4653	0.74%
2016-09-20	0	6.760	6.750	6.760	6.700	6.800	3,521,422	23,778,518	6.7525	5.433	5.425	5.433	5.385	5.465	4,381,377	5.4272	0.30%
2016-09-19	0	6.740	6.730	6.760	6.620	6.760	6,067,000	40,767,280	6.7195	5.417	5.409	5.433	5.321	5.433	7,548,602	5.4006	0.00%
2016-09-15	0	6.740	6.730	6.740	6.460	6.740	2,287,300	15,272,753	6.6772	5.417	5.409	5.417	5.192	5.417	2,845,874	5.3666	4.17%
2016-09-14	0	6.470	6.450	6.470	6.430	6.630	1,894,000	12,265,760	6.4761	5.200	5.184	5.200	5.168	5.329	2,356,527	5.2050	0.31%
2016-09-13	0	6.450	6.440	6.450	6.440	6.710	3,102,207	20,288,742	6.5401	5.184	5.176	5.184	5.176	5.393	3,859,787	5.2564	-3.30%
2016-09-12	0	6.670	6.650	6.670	6.570	6.730	8,044,052	53,455,303	6.6453	5.361	5.345	5.361	5.280	5.409	10,008,463	5.3410	-0.89%
2016-09-09	0	6.730	6.730	6.740	6.670	6.840	9,299,000	62,949,310	6.7695	5.409	5.409	5.417	5.361	5.497	11,569,877	5.4408	1.05%
2016-09-08	0	6.660	6.660	6.670	6.570	6.680	9,271,327	61,489,013	6.6322	5.353	5.353	5.361	5.280	5.369	11,535,447	5.3304	1.52%
2016-09-07	0	6.560	6.560	6.570	6.540	6.690	8,877,000	58,389,720	6.5776	5.272	5.272	5.280	5.256	5.377	11,044,822	5.2866	-1.20%
2016-09-06	0	6.640	6.630	6.640	6.400	6.640	12,991,000	84,878,600	6.5336	5.337	5.329	5.337	5.144	5.337	16,163,488	5.2513	0.00%
2016-09-05	0	6.640	6.640	6.660	6.630	6.760	6,741,015	45,074,676	6.6866	5.337	5.337	5.353	5.329	5.433	8,387,216	5.3742	0.15%
2016-09-02	0	6.630	6.620	6.630	6.620	6.800	11,681,523	78,470,600	6.7175	5.329	5.321	5.329	5.321	5.465	14,534,228	5.3990	-1.78%
2016-09-01	0	6.750	6.730	6.750	6.690	6.990	13,454,000	91,182,940	6.7774	5.425	5.409	5.425	5.377	5.618	16,739,556	5.4472	-3.43%
2016-08-31	0	6.990	6.980	6.990	6.820	7.000	4,158,191	28,808,041	6.9280	5.618	5.610	5.618	5.481	5.626	5,173,649	5.5682	-0.14%
2016-08-30	0	7.000	6.990	7.000	6.720	7.000	7,755,270	53,500,110	6.8985	5.626	5.618	5.626	5.401	5.626	9,649,158	5.5445	3.55%
2016-08-29	0	6.760	6.740	6.760	6.700	6.900	8,034,760	54,564,874	6.7911	5.433	5.417	5.433	5.385	5.546	9,996,902	5.4582	0.30%
2016-08-26	0	6.740	6.740	6.790	6.490	7.050	13,730,000	92,877,030	6.7645	5.417	5.417	5.457	5.216	5.666	17,082,957	5.4368	3.22%
2016-08-25	0	6.530	6.490	6.530	6.430	6.680	2,451,000	15,899,620	6.4870	5.248	5.216	5.248	5.168	5.369	3,049,550	5.2138	-0.46%
2016-08-24	0	6.560	6.540	6.560	6.490	6.560	1,613,000	10,534,010	6.5307	5.272	5.256	5.272	5.216	5.272	2,006,905	5.2489	1.23%
2016-08-23	0	6.480	6.460	6.490	6.450	6.570	5,500,000	35,707,592	6.4923	5.208	5.192	5.216	5.184	5.280	6,843,136	5.2180	-0.92%
2016-08-22	0	6.540	6.540	6.550	6.510	6.650	4,622,000	30,268,670	6.5488	5.256	5.256	5.264	5.232	5.345	5,750,723	5.2635	-1.06%
2016-08-19	0	6.610	6.600	6.610	6.560	6.630	2,643,000	17,414,530	6.5889	5.313	5.305	5.313	5.272	5.329	3,288,438	5.2957	0.00%
2016-08-18	0	6.610	6.600	6.610	6.580	6.690	4,796,466	31,713,442	6.6118	5.313	5.305	5.313	5.289	5.377	5,967,795	5.3141	-0.15%
2016-08-17	0	6.620	6.580	6.620	6.580	6.800	3,551,116	23,544,806	6.6303	5.321	5.289	5.321	5.289	5.465	4,418,322	5.3289	-0.30%
2016-08-16	0	6.640	6.620	6.640	6.380	6.700	7,056,000	46,565,430	6.5994	5.337	5.321	5.337	5.128	5.385	8,779,122	5.3041	1.07%
2016-08-15	0	6.570	6.550	6.570	6.490	6.600	5,277,000	34,467,080	6.5316	5.280	5.264	5.280	5.216	5.305	6,565,678	5.2496	0.15%
2016-08-12	0	6.560	6.560	6.580	6.500	6.610	2,091,000	13,762,900	6.5820	5.272	5.272	5.289	5.224	5.313	2,601,636	5.2901	0.77%
2016-08-11	0	6.510	6.480	6.510	6.410	6.650	4,972,000	32,371,945	6.5108	5.232	5.208	5.232	5.152	5.345	6,186,195	5.2329	-0.91%
2016-08-10	0	6.570	6.540	6.570	6.540	6.680	5,605,815	36,992,317	6.5989	5.280	5.256	5.280	5.256	5.369	6,974,792	5.3037	-0.45%
2016-08-09	0	6.600	6.600	6.650	6.550	6.680	5,891,000	39,017,430	6.6232	5.305	5.305	5.345	5.264	5.369	7,329,621	5.3233	0.46%
2016-08-08	0	6.570	6.550	6.570	6.360	6.580	7,276,000	47,310,765	6.5023	5.280	5.264	5.280	5.112	5.289	9,052,847	5.2261	3.63%
2016-08-05	0	6.340	6.330	6.340	6.260	6.430	6,770,800	43,027,548	6.3549	5.096	5.088	5.096	5.031	5.168	8,424,274	5.1076	1.44%
2016-08-04	0	6.250	6.240	6.250	6.220	6.280	5,075,600	31,744,903	6.2544	5.023	5.015	5.023	4.999	5.047	6,315,095	5.0268	1.30%
2016-08-03	0	6.170	6.170	6.180	6.100	6.310	9,478,000	58,932,153	6.2178	4.959	4.959	4.967	4.903	5.072	11,792,590	4.9974	0.16%
2016-08-01	0	6.160	6.150	6.160	6.070	6.180	9,801,887	60,297,906	6.1517	4.951	4.943	4.951	4.879	4.967	12,195,573	4.9442	2.16%
2016-07-29	0	6.030	6.000	6.030	5.980	6.130	15,002,744	90,989,281	6.0648	4.846	4.822	4.846	4.806	4.927	18,666,514	4.8745	-2.43%
2016-07-28	0	6.180	6.170	6.180	6.160	6.250	7,936,000	49,048,140	6.1805	4.967	4.959	4.967	4.951	5.023	9,874,024	4.9674	-0.32%
2016-07-27	0	6.200	6.200	6.210	6.200	6.320	8,650,230	53,869,005	6.2275	4.983	4.983	4.991	4.983	5.080	10,762,674	5.0052	-0.80%
2016-07-26	0	6.250	6.240	6.250	6.200	6.290	6,101,800	38,076,399	6.2402	5.023	5.015	5.023	4.983	5.055	7,591,900	5.0154	0.32%
2016-07-25	0	6.230	6.230	6.240	6.200	6.250	5,281,000	32,893,310	6.2286	5.007	5.007	5.015	4.983	5.023	6,570,655	5.0061	0.00%
2016-07-22	0	6.230	6.220	6.230	6.190	6.330	10,206,000	63,590,680	6.2307	5.007	4.999	5.007	4.975	5.088	12,698,373	5.0078	-0.95%
2016-07-21	0	6.290	6.280	6.290	6.140	6.430	14,566,000	91,517,055	6.2829	5.055	5.047	5.055	4.935	5.168	18,123,114	5.0497	1.45%
2016-07-20	0	6.200	6.190	6.210	6.090	6.220	5,391,400	33,088,556	6.1373	4.983	4.975	4.991	4.895	4.999	6,708,016	4.9327	1.64%
2016-07-19	0	6.100	6.090	6.100	6.070	6.130	7,917,000	48,319,980	6.1033	4.903	4.895	4.903	4.879	4.927	9,850,384	4.9054	0.33%
2016-07-18	0	6.080	6.080	6.100	6.030	6.120	6,966,000	42,433,260	6.0915	4.887	4.887	4.903	4.846	4.919	8,667,143	4.8959	0.66%
2016-07-15	0	6.040	6.030	6.040	6.030	6.130	9,665,000	58,816,900	6.0856	4.854	4.846	4.854	4.846	4.927	12,025,257	4.8911	-0.82%
2016-07-14	0	6.090	6.080	6.090	6.060	6.170	6,044,000	36,801,340	6.0889	4.895	4.887	4.895	4.871	4.959	7,519,985	4.8938	-0.81%
2016-07-13	0	6.140	6.130	6.140	6.110	6.170	5,597,702	34,335,534	6.1339	4.935	4.927	4.935	4.911	4.959	6,964,698	4.9299	0.66%
2016-07-12	0	6.100	6.090	6.100	6.070	6.130	8,289,849	50,539,742	6.0966	4.903	4.895	4.903	4.879	4.927	10,314,285	4.9000	-0.16%
2016-07-11	0	6.110	6.100	6.110	6.100	6.250	11,088,000	68,121,500	6.1437	4.911	4.903	4.911	4.903	5.023	13,795,763	4.9379	-0.16%
2016-07-08	0	6.120	6.110	6.120	6.030	6.170	16,006,400	97,566,102	6.0954	4.919	4.911	4.919	4.846	4.959	19,915,269	4.8991	0.66%
2016-07-07	0	6.080	6.080	6.120	5.890	6.250	38,931,000	236,541,450	6.0759	4.887	4.887	4.919	4.734	5.023	48,438,208	4.8834	3.23%
2016-07-06	0	5.890	5.870	5.890	5.850	5.930	3,229,200	18,969,126	5.8742	4.734	4.718	4.734	4.702	4.766	4,017,792	4.7213	-0.17%
2016-07-05	0	5.900	5.890	5.900	5.860	5.910	4,472,000	26,348,075	5.8918	4.742	4.734	4.742	4.710	4.750	5,564,092	4.7354	0.34%
2016-07-04	0	5.880	5.870	5.890	5.850	5.940	7,367,700	43,330,093	5.8811	4.726	4.718	4.734	4.702	4.774	9,166,941	4.7268	0.51%
2016-06-30	0	5.850	5.850	5.860	5.850	6.010	5,531,000	32,621,610	5.8980	4.702	4.702	4.710	4.702	4.830	6,881,707	4.7403	-1.68%
2016-06-29	0	5.950	5.940	5.950	5.920	5.990	4,610,000	27,425,295	5.9491	4.782	4.774	4.782	4.758	4.814	5,735,793	4.7814	0.68%
2016-06-28	0	5.910	5.900	5.910	5.810	5.970	4,202,000	24,695,505	5.8771	4.750	4.742	4.750	4.670	4.798	5,228,156	4.7236	-0.17%
2016-06-27	0	5.920	5.910	5.940	5.820	5.970	6,398,800	37,809,863	5.9089	4.758	4.750	4.774	4.678	4.798	7,961,429	4.7491	0.51%
2016-06-24	0	5.890	5.870	5.890	5.670	6.000	10,814,646	63,504,188	5.8721	4.734	4.718	4.734	4.557	4.822	13,455,654	4.7195	-1.51%
2016-06-23	0	5.980	5.970	5.980	5.960	6.090	16,247,000	97,912,285	6.0265	4.806	4.798	4.806	4.790	4.895	20,214,625	4.8436	1.18%
2016-06-22	0	5.910	5.900	5.920	5.810	5.950	9,430,000	55,661,005	5.9025	4.750	4.742	4.758	4.670	4.782	11,732,869	4.7440	0.51%
2016-06-21	0	5.880	5.870	5.880	5.810	5.950	4,853,000	28,498,060	5.8723	4.726	4.718	4.726	4.670	4.782	6,038,135	4.7197	0.17%
2016-06-20	0	5.870	5.860	5.870	5.850	5.930	7,733,000	45,441,475	5.8763	4.718	4.710	4.718	4.702	4.766	9,621,450	4.7229	-0.51%
2016-06-17	0	5.900	5.870	5.880	5.810	5.910	6,836,118	40,102,717	5.8663	4.742	4.718	4.726	4.670	4.750	8,505,543	4.7149	1.72%
2016-06-16	0	5.800	5.800	5.820	5.790	5.940	8,418,262	49,322,740	5.8590	4.662	4.662	4.678	4.654	4.774	10,474,057	4.7090	-2.85%
2016-06-15	0	5.970	5.970	5.980	5.730	6.020	10,780,000	64,016,026	5.9384	4.798	4.798	4.806	4.605	4.838	13,412,548	4.7728	3.83%
2016-06-14	0	5.750	5.740	5.750	5.670	5.790	7,700,000	44,278,330	5.7504	4.621	4.613	4.621	4.557	4.654	9,580,391	4.6218	-0.52%
2016-06-13	0	5.780	5.770	5.780	5.670	5.880	11,270,000	65,314,190	5.7954	4.646	4.637	4.646	4.557	4.726	14,022,209	4.6579	1.76%
2016-06-10	0	5.680	5.670	5.680	5.660	5.890	4,447,000	25,374,750	5.7060	4.565	4.557	4.565	4.549	4.734	5,532,987	4.5861	-2.57%
2016-06-08	0	5.830	5.820	5.830	5.820	6.050	8,217,400	48,313,610	5.8794	4.686	4.678	4.686	4.678	4.863	10,224,144	4.7254	-3.80%
2016-06-07	0	6.060	6.050	6.060	5.990	6.190	7,102,000	43,312,275	6.0986	4.871	4.863	4.871	4.814	4.975	8,836,356	4.9016	-0.66%
2016-06-06	0	6.100	6.090	6.100	6.000	6.180	7,643,000	46,466,260	6.0796	4.903	4.895	4.903	4.822	4.967	9,509,471	4.8863	-0.16%
2016-06-03	0	6.110	6.100	6.130	5.810	6.190	15,233,000	92,342,435	6.0620	4.911	4.903	4.927	4.670	4.975	18,953,000	4.8722	4.98%
2016-06-02	0	5.820	5.820	5.830	5.700	5.990	26,921,651	156,296,516	5.8056	4.678	4.678	4.686	4.581	4.814	33,496,097	4.6661	-7.62%
2016-06-01	0	6.300	6.250	6.260	6.230	6.550	8,157,800	51,756,950	6.3445	5.063	5.023	5.031	5.007	5.264	10,149,989	5.0992	-1.56%
2016-05-31	0	6.400	6.370	6.400	6.160	6.620	14,911,000	95,725,410	6.4198	5.144	5.120	5.144	4.951	5.321	18,552,365	5.1597	2.89%
2016-05-30	0	6.220	6.220	6.230	6.160	6.730	17,657,200	112,542,710	6.3738	4.999	4.999	5.007	4.951	5.409	21,969,205	5.1227	-5.47%
2016-05-27	0	6.580	6.580	6.590	5.800	6.660	41,518,200	263,235,474	6.3402	5.289	5.289	5.297	4.662	5.353	51,657,220	5.0958	17.08%
2016-05-26	0	5.620	5.610	5.620	5.310	5.670	12,533,000	69,004,865	5.5059	4.517	4.509	4.517	4.268	4.557	15,593,642	4.4252	5.64%
2016-05-25	0	5.320	5.320	5.330	5.310	5.440	6,933,000	37,218,795	5.3684	4.276	4.276	4.284	4.268	4.372	8,626,085	4.3147	1.14%
2016-05-24	0	5.260	5.260	5.270	5.190	5.290	3,986,651	20,852,712	5.2306	4.228	4.228	4.236	4.171	4.252	4,960,218	4.2040	0.57%
2016-05-23	0	5.230	5.220	5.240	5.220	5.360	6,540,600	34,606,950	5.2911	4.203	4.195	4.212	4.195	4.308	8,137,858	4.2526	0.00%
2016-05-20	0	5.230	5.210	5.230	4.920	5.350	14,517,300	75,110,192	5.1738	4.203	4.187	4.203	3.954	4.300	18,062,521	4.1583	7.17%
2016-05-19	0	4.880	4.880	4.890	4.860	4.910	4,998,000	24,413,075	4.8846	3.922	3.922	3.930	3.906	3.946	6,218,545	3.9259	0.83%
2016-05-18	0	4.840	4.830	4.840	4.780	4.900	5,734,250	27,791,052	4.8465	3.890	3.882	3.890	3.842	3.938	7,134,592	3.8953	-1.22%
2016-05-17	0	4.900	4.890	4.900	4.790	4.910	4,737,000	22,977,520	4.8506	3.938	3.930	3.938	3.850	3.946	5,893,807	3.8986	1.87%
2016-05-16	0	4.810	4.790	4.810	4.700	4.810	3,779,000	18,034,035	4.7722	3.866	3.850	3.866	3.778	3.866	4,701,857	3.8355	1.69%
2016-05-13	0	4.730	4.720	4.730	4.720	4.760	4,480,000	21,189,960	4.7299	3.802	3.794	3.802	3.794	3.826	5,574,046	3.8015	0.00%
2016-05-12	0	4.730	4.720	4.730	4.630	4.960	12,825,000	60,636,150	4.7280	3.802	3.794	3.802	3.721	3.986	15,956,950	3.8000	-3.47%
2016-05-11	0	4.900	4.890	4.900	4.890	5.120	11,669,850	57,998,922	4.9700	3.938	3.930	3.938	3.930	4.115	14,519,705	3.9945	-3.16%
2016-05-10	0	5.060	5.050	5.060	5.000	5.070	3,292,800	16,599,430	5.0411	4.067	4.059	4.067	4.019	4.075	4,096,924	4.0517	-0.20%
2016-05-09	0	5.070	5.060	5.070	5.010	5.160	4,756,689	24,119,424	5.0706	4.075	4.067	4.075	4.027	4.147	5,918,304	4.0754	0.60%
2016-05-06	0	5.040	5.030	5.040	5.030	5.270	6,651,074	33,949,973	5.1044	4.051	4.043	4.051	4.043	4.236	8,275,310	4.1026	-4.18%
2016-05-05	0	5.260	5.230	5.270	5.160	5.270	4,280,000	22,290,925	5.2082	4.228	4.203	4.236	4.147	4.236	5,325,204	4.1859	0.77%
2016-05-04	0	5.220	5.210	5.220	5.180	5.300	6,653,600	34,835,400	5.2356	4.195	4.187	4.195	4.163	4.260	8,278,453	4.2080	-0.38%
2016-05-03	0	5.240	5.230	5.240	5.220	5.420	4,916,269	25,843,674	5.2568	4.212	4.203	4.212	4.195	4.356	6,116,855	4.2250	-2.42%
2016-04-29	0	5.370	5.360	5.390	5.330	5.510	4,886,818	26,481,727	5.4190	4.316	4.308	4.332	4.284	4.429	6,080,211	4.3554	-2.54%
2016-04-28	0	5.510	5.500	5.510	5.430	5.570	4,035,250	22,155,915	5.4906	4.429	4.420	4.429	4.364	4.477	5,020,685	4.4129	1.47%
2016-04-27	0	5.430	5.420	5.430	5.420	5.610	7,209,000	39,622,960	5.4963	4.364	4.356	4.364	4.356	4.509	8,969,486	4.4175	-1.63%
2016-04-26	0	5.520	5.550	5.570	5.510	5.960	13,004,000	73,220,160	5.6306	4.437	4.461	4.477	4.429	4.790	16,179,663	4.5254	-6.28%
2016-04-25	0	5.890	5.890	5.900	5.880	6.070	5,919,000	35,366,460	5.9751	4.734	4.734	4.742	4.726	4.879	7,364,459	4.8023	-2.16%
2016-04-22	0	6.020	6.010	6.020	6.010	6.130	6,244,000	37,765,140	6.0482	4.838	4.830	4.838	4.830	4.927	7,768,826	4.8611	0.17%
2016-04-21	0	6.010	6.010	6.020	6.010	6.090	4,889,200	29,557,793	6.0455	4.830	4.830	4.838	4.830	4.895	6,083,175	4.8589	0.00%
2016-04-20	0	6.010	6.000	6.010	5.910	6.160	8,916,100	53,970,468	6.0531	4.830	4.822	4.830	4.750	4.951	11,093,471	4.8651	0.17%
2016-04-19	0	6.000	5.990	6.000	5.970	6.120	9,283,811	55,985,881	6.0305	4.822	4.814	4.822	4.798	4.919	11,550,979	4.8469	0.00%
2016-04-18	0	6.000	5.990	6.000	5.980	6.180	7,692,600	46,491,855	6.0437	4.822	4.814	4.822	4.806	4.967	9,571,184	4.8575	-1.80%
2016-04-15	0	6.110	6.100	6.110	6.060	6.290	8,334,318	51,189,830	6.1421	4.911	4.903	4.911	4.871	5.055	10,369,614	4.9365	-2.24%
2016-04-14	0	6.250	6.240	6.250	6.240	6.480	7,817,400	49,603,957	6.3453	5.023	5.015	5.023	5.015	5.208	9,726,461	5.0999	-0.64%
2016-04-13	0	6.290	6.280	6.290	6.170	6.330	9,631,400	60,400,386	6.2712	5.055	5.047	5.055	4.959	5.088	11,983,452	5.0403	1.78%
2016-04-12	0	6.180	6.160	6.180	6.110	6.380	7,690,516	47,783,686	6.2133	4.967	4.951	4.967	4.911	5.128	9,568,591	4.9938	-2.68%
2016-04-11	0	6.350	6.340	6.350	6.200	6.510	8,675,793	55,280,911	6.3719	5.104	5.096	5.104	4.983	5.232	10,794,479	5.1212	1.11%
2016-04-08	0	6.280	6.270	6.290	6.260	6.560	10,903,962	69,510,889	6.3748	5.047	5.039	5.055	5.031	5.272	13,566,782	5.1236	-4.99%
2016-04-07	0	6.610	6.600	6.610	6.530	6.750	13,512,700	89,586,524	6.6298	5.313	5.305	5.313	5.248	5.425	16,812,591	5.3285	-0.75%
2016-04-06	0	9.860	9.850	9.870	9.760	10.00	19,302,231	190,747,850	9.8822	5.353	5.347	5.358	5.299	5.429	35,555,166	5.3648	1.13%
2016-04-05	0	9.750	9.750	9.780	9.480	10.00	17,889,374	173,955,532	9.7240	5.293	5.293	5.309	5.147	5.429	32,952,650	5.2790	-1.12%
2016-04-01	0	9.860	9.860	9.870	9.760	10.36	19,617,628	194,440,138	9.9115	5.353	5.353	5.358	5.299	5.624	36,136,134	5.3808	-4.83%
2016-03-31	0	10.36	10.32	10.38	10.26	10.90	32,455,116	343,469,207	10.583	5.624	5.603	5.635	5.570	5.917	59,783,091	5.7453	3.81%
2016-03-30	1	-	-	-	-	-	0	0	-	5.418	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	5.418	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	5.418	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	5.418	-	-	-	-	0	-	0.00%
2016-03-22	0	9.980	9.980	9.990	9.970	10.40	11,840,547	120,133,539	10.146	5.418	5.418	5.423	5.413	5.646	21,810,567	5.5080	-4.59%
2016-03-21	0	10.46	10.44	10.46	9.560	10.54	52,767,600	514,593,390	9.7521	5.679	5.668	5.679	5.190	5.722	97,199,166	5.2942	7.28%
2016-03-18	0	9.750	9.690	9.700	9.530	9.760	34,737,329	333,869,345	9.6113	5.293	5.261	5.266	5.174	5.299	63,986,981	5.2178	0.52%
2016-03-17	0	9.700	9.640	9.730	9.410	9.730	13,590,000	130,457,108	9.5995	5.266	5.233	5.282	5.109	5.282	25,033,101	5.2114	3.30%
2016-03-16	0	9.390	9.390	9.480	9.190	9.500	7,890,800	73,561,855	9.3225	5.098	5.098	5.147	4.989	5.157	14,535,040	5.0610	-0.42%
2016-03-15	0	9.430	9.410	9.430	8.940	9.450	8,524,000	78,913,964	9.2579	5.119	5.109	5.119	4.853	5.130	15,701,409	5.0259	4.08%
2016-03-14	0	9.060	9.020	9.050	8.950	9.210	3,668,660	33,336,390	9.0868	4.919	4.897	4.913	4.859	5.000	6,757,758	4.9331	1.34%
2016-03-11	0	8.940	8.920	8.930	8.830	8.940	3,750,913	33,373,461	8.8974	4.853	4.843	4.848	4.794	4.853	6,909,270	4.8302	-0.67%
2016-03-10	0	9.000	8.950	9.010	8.820	9.050	5,455,000	48,767,990	8.9401	4.886	4.859	4.891	4.788	4.913	10,048,239	4.8534	0.11%
2016-03-09	0	8.990	8.990	9.010	8.860	9.250	8,407,000	75,594,575	8.9919	4.881	4.881	4.891	4.810	5.022	15,485,893	4.8815	-2.81%
2016-03-08	0	9.250	9.250	9.260	8.960	9.340	10,296,905	94,409,502	9.1687	5.022	5.022	5.027	4.864	5.071	18,967,142	4.9775	0.54%
2016-03-07	0	9.200	9.190	9.240	9.190	9.430	7,642,869	70,998,385	9.2895	4.995	4.989	5.016	4.989	5.119	14,078,345	5.0431	-1.50%
2016-03-04	0	9.340	9.320	9.340	9.200	9.350	7,467,000	69,472,874	9.3040	5.071	5.060	5.071	4.995	5.076	13,754,390	5.0510	0.43%
2016-03-03	0	9.300	9.290	9.300	9.050	9.350	8,585,000	79,209,645	9.2265	5.049	5.043	5.049	4.913	5.076	15,813,773	5.0089	2.76%
2016-03-02	0	9.050	9.040	9.050	8.920	9.150	7,351,000	66,621,240	9.0629	4.913	4.908	4.913	4.843	4.967	13,540,716	4.9201	1.69%
2016-03-01	0	8.900	8.900	8.920	8.750	9.040	6,949,000	61,672,500	8.8750	4.832	4.832	4.843	4.750	4.908	12,800,222	4.8181	-0.89%
2016-02-29	0	8.980	8.970	8.990	8.840	9.060	8,648,000	77,318,730	8.9406	4.875	4.870	4.881	4.799	4.919	15,929,820	4.8537	1.24%
2016-02-26	0	8.870	8.860	8.880	8.700	8.880	7,287,000	63,956,020	8.7767	4.815	4.810	4.821	4.723	4.821	13,422,826	4.7647	2.31%
2016-02-25	0	8.670	8.660	8.670	8.630	8.750	6,995,000	60,861,810	8.7008	4.707	4.701	4.707	4.685	4.750	12,884,955	4.7235	-0.34%
2016-02-24	0	8.700	8.690	8.750	8.660	8.760	2,744,000	23,894,850	8.7080	4.723	4.718	4.750	4.701	4.756	5,054,513	4.7274	-0.11%
2016-02-23	0	8.710	8.700	8.710	8.660	8.790	3,156,000	27,468,305	8.7035	4.728	4.723	4.728	4.701	4.772	5,813,427	4.7250	-0.11%
2016-02-22	0	8.720	8.710	8.730	8.660	8.810	5,921,000	51,695,450	8.7309	4.734	4.728	4.739	4.701	4.783	10,906,622	4.7398	0.00%
2016-02-19	0	8.720	8.710	8.750	8.460	8.760	13,080,052	113,078,423	8.6451	4.734	4.728	4.750	4.593	4.756	24,093,765	4.6933	3.07%
2016-02-18	0	8.460	8.460	8.480	8.360	8.490	20,209,000	168,060,210	8.3161	4.593	4.593	4.604	4.538	4.609	37,225,456	4.5147	-0.35%
2016-02-17	0	8.490	8.490	8.500	8.360	8.700	39,917,000	334,269,838	8.3741	4.609	4.609	4.614	4.538	4.723	73,528,057	4.5462	-1.74%
2016-02-16	0	8.640	8.640	8.660	8.620	8.760	7,310,000	63,436,361	8.6780	4.690	4.690	4.701	4.680	4.756	13,465,193	4.7111	-0.12%
2016-02-15	0	8.650	8.620	8.650	8.500	8.690	10,082,400	87,153,995	8.6442	4.696	4.680	4.696	4.614	4.718	18,572,019	4.6928	2.85%
2016-02-12	0	8.410	8.410	8.450	8.150	8.470	5,082,000	42,345,920	8.3325	4.566	4.566	4.587	4.424	4.598	9,361,164	4.5236	1.69%
2016-02-11	0	8.270	8.240	8.260	8.130	8.270	2,274,340	18,699,110	8.2218	4.490	4.473	4.484	4.414	4.490	4,189,388	4.4634	-3.73%
2016-02-05	0	8.590	8.560	8.590	8.300	8.630	3,784,000	32,351,890	8.5497	4.663	4.647	4.663	4.506	4.685	6,970,217	4.6414	3.00%
2016-02-04	0	8.340	8.320	8.360	8.120	8.420	4,173,000	34,619,825	8.2961	4.528	4.517	4.538	4.408	4.571	7,686,765	4.5038	3.47%
2016-02-03	0	8.060	8.050	8.060	7.970	8.150	9,146,000	73,664,420	8.0543	4.376	4.370	4.376	4.327	4.424	16,847,148	4.3725	-1.10%
2016-02-02	0	8.150	8.130	8.160	7.930	8.160	12,669,000	101,643,705	8.0230	4.424	4.414	4.430	4.305	4.430	23,336,597	4.3555	2.26%
2016-02-01	0	7.970	7.950	7.970	7.940	8.040	3,215,000	25,629,356	7.9718	4.327	4.316	4.327	4.310	4.365	5,922,106	4.3277	-0.38%
2016-01-29	0	8.000	8.000	8.030	7.950	8.040	5,010,200	40,084,300	8.0005	4.343	4.343	4.359	4.316	4.365	9,228,907	4.3433	0.25%
2016-01-28	0	7.980	7.950	7.980	7.930	8.090	3,905,000	31,156,185	7.9785	4.332	4.316	4.332	4.305	4.392	7,193,102	4.3314	-0.75%
2016-01-27	0	8.040	8.020	8.040	7.810	8.040	6,320,000	50,095,010	7.9264	4.365	4.354	4.365	4.240	4.365	11,641,589	4.3031	2.55%
2016-01-26	0	7.840	7.840	7.850	7.830	8.110	4,870,000	38,750,610	7.9570	4.256	4.256	4.262	4.251	4.403	8,970,655	4.3197	-3.21%
2016-01-25	0	8.100	8.100	8.110	8.000	8.100	6,565,282	52,964,097	8.0673	4.397	4.397	4.403	4.343	4.397	12,093,405	4.3796	1.25%
2016-01-22	0	8.000	7.980	8.000	7.860	8.140	6,645,000	53,155,385	7.9993	4.343	4.332	4.343	4.267	4.419	12,240,247	4.3427	0.50%
2016-01-21	0	7.960	7.960	8.000	7.900	8.290	9,697,000	78,084,405	8.0524	4.321	4.321	4.343	4.289	4.500	17,862,103	4.3715	-1.49%
2016-01-20	0	8.080	8.070	8.090	7.910	8.160	6,887,440	55,442,081	8.0497	4.386	4.381	4.392	4.294	4.430	12,686,827	4.3701	-2.06%
2016-01-19	0	8.250	8.210	8.250	7.980	8.250	8,167,000	66,269,592	8.1143	4.479	4.457	4.479	4.332	4.479	15,043,807	4.4051	2.36%
2016-01-18	0	8.060	8.040	8.060	7.910	8.150	7,680,000	62,088,096	8.0844	4.376	4.365	4.376	4.294	4.424	14,146,742	4.3889	0.00%
2016-01-15	0	8.060	8.050	8.060	8.040	8.260	6,559,000	53,606,880	8.1730	4.376	4.370	4.376	4.365	4.484	12,081,833	4.4370	-0.62%
2016-01-14	0	8.110	8.100	8.130	7.800	8.150	6,483,000	51,886,835	8.0035	4.403	4.397	4.414	4.234	4.424	11,941,839	4.3450	1.37%
2016-01-13	0	8.000	8.010	8.020	7.940	8.220	7,275,000	58,761,316	8.0772	4.343	4.348	4.354	4.310	4.462	13,400,722	4.3849	1.27%
2016-01-12	0	7.900	7.890	7.910	7.890	8.100	5,695,600	45,446,272	7.9792	4.289	4.283	4.294	4.283	4.397	10,491,430	4.3318	-0.63%
2016-01-11	0	7.950	7.950	7.960	7.840	8.180	11,681,000	93,955,470	8.0434	4.316	4.316	4.321	4.256	4.441	21,516,678	4.3666	-0.63%
2016-01-08	0	8.000	7.980	8.000	7.830	8.040	7,266,000	57,862,905	7.9635	4.343	4.332	4.343	4.251	4.365	13,384,144	4.3232	1.27%
2016-01-07	0	7.900	7.900	7.910	7.680	8.280	10,636,000	83,851,415	7.8837	4.289	4.289	4.294	4.169	4.495	19,591,763	4.2799	-4.70%
2016-01-06	0	8.290	8.290	8.300	8.130	8.340	5,828,000	48,055,330	8.2456	4.500	4.500	4.506	4.414	4.528	10,735,314	4.4764	0.36%
2016-01-05	0	8.260	8.250	8.260	8.110	8.430	5,564,000	46,064,580	8.2790	4.484	4.479	4.484	4.403	4.576	10,249,020	4.4945	-0.12%
2016-01-04	0	8.270	8.250	8.260	8.210	8.880	6,968,000	58,764,585	8.4335	4.490	4.479	4.484	4.457	4.821	12,835,221	4.5784	-6.97%
2015-12-31	0	8.890	8.890	8.920	8.830	8.980	2,363,400	21,119,948	8.9363	4.826	4.826	4.843	4.794	4.875	4,353,439	4.8513	0.45%
2015-12-30	0	8.850	8.830	8.850	8.800	8.900	2,321,600	20,526,615	8.8416	4.804	4.794	4.804	4.777	4.832	4,276,442	4.7999	0.11%
2015-12-29	0	8.840	8.830	8.850	8.780	8.900	2,312,000	20,427,305	8.8353	4.799	4.794	4.804	4.766	4.832	4,258,759	4.7965	0.11%
2015-12-28	0	8.830	8.810	8.830	8.710	9.040	6,579,000	58,520,390	8.8950	4.794	4.783	4.794	4.728	4.908	12,118,673	4.8289	1.73%
2015-12-24	0	8.680	8.680	8.690	8.600	8.720	1,768,000	15,290,205	8.6483	4.712	4.712	4.718	4.669	4.734	3,256,698	4.6950	1.17%
2015-12-23	0	8.580	8.580	8.590	8.580	8.770	4,363,000	37,984,725	8.7061	4.658	4.658	4.663	4.658	4.761	8,036,749	4.7264	0.35%
2015-12-22	0	8.550	8.530	8.590	8.440	8.600	4,117,200	35,094,125	8.5238	4.642	4.631	4.663	4.582	4.669	7,583,980	4.6274	0.59%
2015-12-21	0	8.500	8.490	8.500	8.380	8.670	5,773,858	49,419,655	8.5592	4.614	4.609	4.614	4.549	4.707	10,635,583	4.6466	1.43%
2015-12-18	0	8.380	8.310	8.350	8.290	8.420	3,450,190	28,833,742	8.3571	4.549	4.511	4.533	4.500	4.571	6,355,332	4.5369	-0.36%
2015-12-17	0	8.410	8.380	8.420	8.120	8.490	7,073,000	59,087,240	8.3539	4.566	4.549	4.571	4.408	4.609	13,028,633	4.5352	4.21%
2015-12-16	0	8.070	8.070	8.090	8.000	8.150	4,395,000	35,418,160	8.0587	4.381	4.381	4.392	4.343	4.424	8,095,694	4.3749	0.75%
2015-12-15	0	8.010	8.000	8.010	7.950	8.160	2,547,000	20,540,690	8.0647	4.348	4.343	4.348	4.316	4.430	4,691,634	4.3782	-0.12%
2015-12-14	0	8.020	8.010	8.040	7.770	8.060	3,573,400	28,150,195	7.8777	4.354	4.348	4.365	4.218	4.376	6,582,287	4.2767	1.13%
2015-12-11	0	7.930	7.910	7.930	7.910	8.210	5,269,000	42,274,405	8.0232	4.305	4.294	4.305	4.294	4.457	9,705,623	4.3557	-3.17%
2015-12-10	0	8.190	8.190	8.200	8.150	8.580	4,250,000	35,538,408	8.3620	4.446	4.446	4.452	4.424	4.658	7,828,600	4.5396	-4.55%
2015-12-09	0	8.580	8.560	8.590	8.410	8.650	2,973,000	25,419,845	8.5502	4.658	4.647	4.663	4.566	4.696	5,476,336	4.6418	0.82%
2015-12-08	0	8.510	8.500	8.530	8.400	8.630	3,149,000	26,700,900	8.4792	4.620	4.614	4.631	4.560	4.685	5,800,532	4.6032	-1.05%
2015-12-07	0	8.600	8.600	8.610	8.560	8.700	3,743,000	32,208,550	8.6050	4.669	4.669	4.674	4.647	4.723	6,894,694	4.6715	-0.58%
2015-12-04	0	8.650	8.640	8.660	8.570	8.680	3,443,000	29,676,720	8.6194	4.696	4.690	4.701	4.652	4.712	6,342,087	4.6793	-0.69%
2015-12-03	0	8.710	8.700	8.710	8.680	8.840	2,690,000	23,518,140	8.7428	4.728	4.723	4.728	4.712	4.799	4,955,044	4.7463	-1.58%
2015-12-02	0	8.850	8.840	8.850	8.740	8.910	2,483,000	21,955,050	8.8421	4.804	4.799	4.804	4.745	4.837	4,573,745	4.8002	0.57%
2015-12-01	0	8.800	8.790	8.800	8.710	8.900	4,763,000	41,924,395	8.8021	4.777	4.772	4.777	4.728	4.832	8,773,559	4.7785	-0.45%
2015-11-30	0	8.840	8.840	8.850	8.780	9.120	4,611,000	41,099,790	8.9134	4.799	4.799	4.804	4.766	4.951	8,493,571	4.8389	-1.78%
2015-11-27	0	9.000	8.990	9.000	8.890	9.340	6,620,850	59,714,101	9.0191	4.886	4.881	4.886	4.826	5.071	12,195,762	4.8963	-2.70%
2015-11-26	0	9.250	9.250	9.260	9.130	9.550	7,137,800	66,486,524	9.3147	5.022	5.022	5.027	4.957	5.185	13,147,996	5.0568	-1.28%
2015-11-25	0	9.370	9.350	9.360	9.050	9.490	8,540,000	79,284,910	9.2839	5.087	5.076	5.081	4.913	5.152	15,730,882	5.0401	-2.40%
2015-11-24	0	9.600	9.580	9.600	9.420	9.640	3,883,200	37,037,031	9.5378	5.212	5.201	5.212	5.114	5.233	7,152,946	5.1779	0.52%
2015-11-23	0	9.550	9.540	9.550	9.380	9.730	11,984,800	114,653,678	9.5666	5.185	5.179	5.185	5.092	5.282	22,076,285	5.1935	0.84%
2015-11-20	0	9.470	9.470	9.480	8.760	9.540	21,084,700	193,562,533	9.1802	5.141	5.141	5.147	4.756	5.179	38,838,516	4.9838	8.48%
2015-11-19	0	8.730	8.720	8.740	8.570	8.760	10,454,978	90,295,885	8.6366	4.739	4.734	4.745	4.652	4.756	19,258,317	4.6887	2.11%
2015-11-18	0	8.550	8.540	8.550	8.490	8.600	5,483,400	46,816,481	8.5379	4.642	4.636	4.642	4.609	4.669	10,100,552	4.6350	0.83%
2015-11-17	0	8.480	8.470	8.480	8.470	8.570	3,335,400	28,427,910	8.5231	4.604	4.598	4.604	4.598	4.652	6,143,886	4.6270	0.24%
2015-11-16	0	8.460	8.440	8.470	8.320	8.600	7,215,000	61,316,770	8.4985	4.593	4.582	4.598	4.517	4.669	13,290,201	4.6137	-0.59%
2015-11-13	0	8.510	8.500	8.510	8.340	8.600	7,758,000	65,745,285	8.4745	4.620	4.614	4.620	4.528	4.669	14,290,419	4.6007	0.24%
2015-11-12	0	8.490	8.490	8.500	8.260	8.500	9,202,000	77,077,960	8.3762	4.609	4.609	4.614	4.484	4.614	16,950,301	4.5473	3.28%
2015-11-11	0	8.220	8.210	8.220	8.210	8.460	3,787,000	31,421,690	8.2973	4.462	4.457	4.462	4.457	4.593	6,975,744	4.5044	-1.56%
2015-11-10	0	8.350	8.320	8.330	8.300	8.680	6,977,400	59,070,164	8.4659	4.533	4.517	4.522	4.506	4.712	12,852,536	4.5960	-4.02%
2015-11-09	0	8.700	8.690	8.700	8.440	8.710	5,433,000	47,013,800	8.6534	4.723	4.718	4.723	4.582	4.728	10,007,714	4.6978	2.35%
2015-11-06	0	8.500	8.480	8.510	8.490	8.620	3,445,000	29,391,715	8.5317	4.614	4.604	4.620	4.609	4.680	6,345,771	4.6317	-0.82%
2015-11-05	0	8.570	8.560	8.580	8.290	8.730	7,470,600	63,595,277	8.5127	4.652	4.647	4.658	4.500	4.739	13,761,022	4.6214	2.51%
2015-11-04	0	8.360	8.370	8.390	8.100	8.580	17,309,000	145,244,545	8.3913	4.538	4.544	4.555	4.397	4.658	31,883,587	4.5555	3.34%
2015-11-03	0	8.090	8.060	8.110	8.040	8.280	5,969,000	48,643,880	8.1494	4.392	4.376	4.403	4.365	4.495	10,995,039	4.4242	1.38%
2015-11-02	0	7.980	7.950	7.980	7.640	8.130	4,483,000	35,642,155	7.9505	4.332	4.316	4.332	4.148	4.414	8,257,792	4.3162	0.50%
2015-10-30	0	7.940	7.920	7.930	7.830	8.120	4,059,200	32,262,410	7.9480	4.310	4.300	4.305	4.251	4.408	7,477,142	4.3148	-1.61%
2015-10-29	0	8.070	8.060	8.070	7.960	8.130	5,117,000	41,116,780	8.0353	4.381	4.376	4.381	4.321	4.414	9,425,635	4.3622	1.77%
2015-10-28	0	7.930	7.920	7.930	7.920	8.200	5,033,279	40,330,691	8.0128	4.305	4.300	4.305	4.300	4.452	9,271,419	4.3500	-2.70%
2015-10-27	0	8.150	8.110	8.150	7.960	8.340	6,584,000	53,336,610	8.1009	4.424	4.403	4.424	4.321	4.528	12,127,884	4.3978	-1.57%
2015-10-26	0	8.280	8.270	8.280	8.270	8.480	5,922,250	49,530,560	8.3635	4.495	4.490	4.495	4.490	4.604	10,908,924	4.5404	0.12%
2015-10-23	0	8.270	8.290	8.300	8.150	8.310	4,590,000	37,729,750	8.2200	4.490	4.500	4.506	4.424	4.511	8,454,888	4.4625	1.97%
2015-10-22	0	8.110	8.120	8.140	8.050	8.220	4,186,000	34,104,390	8.1473	4.403	4.408	4.419	4.370	4.462	7,710,711	4.4230	-1.58%
2015-10-20	0	8.240	8.240	8.250	8.110	8.320	3,672,464	30,237,573	8.2336	4.473	4.473	4.479	4.403	4.517	6,764,765	4.4699	-0.72%
2015-10-19	0	8.300	8.280	8.300	8.170	8.480	9,379,000	77,539,260	8.2673	4.506	4.495	4.506	4.435	4.604	17,276,340	4.4882	-2.24%
2015-10-16	0	8.490	8.490	8.530	8.300	8.580	11,813,170	99,657,239	8.4361	4.609	4.609	4.631	4.506	4.658	21,760,138	4.5798	3.03%
2015-10-15	0	8.240	8.230	8.250	7.900	8.250	8,452,200	68,503,645	8.1048	4.473	4.468	4.479	4.289	4.479	15,569,152	4.4000	4.44%
2015-10-14	0	7.890	7.880	7.890	7.890	8.150	8,186,960	65,686,300	8.0233	4.283	4.278	4.283	4.283	4.424	15,080,574	4.3557	-1.50%
2015-10-13	0	8.010	8.000	8.010	7.690	8.080	12,212,000	96,787,725	7.9256	4.348	4.343	4.348	4.175	4.386	22,494,793	4.3027	4.16%
2015-10-12	0	7.690	7.680	7.690	7.610	7.950	17,648,000	136,964,195	7.7609	4.175	4.169	4.175	4.131	4.316	32,508,033	4.2132	1.18%
2015-10-09	0	7.600	7.600	7.610	7.600	7.780	11,334,252	86,551,212	7.6363	4.126	4.126	4.131	4.126	4.224	20,877,960	4.1456	-0.78%
2015-10-08	0	7.660	7.640	7.650	7.620	7.900	6,519,000	50,201,380	7.7008	4.158	4.148	4.153	4.137	4.289	12,008,152	4.1806	-2.92%
2015-10-07	0	7.890	7.890	7.910	7.630	7.910	6,773,000	52,816,145	7.7980	4.283	4.283	4.294	4.142	4.294	12,476,026	4.2334	3.27%
2015-10-06	0	7.640	7.610	7.650	7.580	7.830	3,160,000	24,220,470	7.6647	4.148	4.131	4.153	4.115	4.251	5,820,795	4.1610	-1.67%
2015-10-05	0	7.770	7.770	7.790	7.390	7.840	6,972,000	53,160,565	7.6249	4.218	4.218	4.229	4.012	4.256	12,842,589	4.1394	5.43%
2015-10-02	0	7.370	7.360	7.370	7.120	7.400	5,800,000	42,450,025	7.3190	4.001	3.996	4.001	3.865	4.017	10,683,737	3.9733	2.79%
2015-09-30	0	7.170	7.180	7.190	6.950	7.190	3,429,487	24,288,291	7.0822	3.892	3.898	3.903	3.773	3.903	6,317,196	3.8448	2.43%
2015-09-29	0	7.000	6.990	7.000	6.910	7.270	5,409,729	38,011,838	7.0266	3.800	3.795	3.800	3.751	3.947	9,964,849	3.8146	-3.71%
2015-09-25	0	7.270	7.270	7.290	7.150	7.460	8,326,000	60,627,995	7.2818	3.947	3.947	3.958	3.882	4.050	15,336,689	3.9531	-2.55%
2015-09-24	0	7.460	7.430	7.440	7.320	7.550	4,130,000	30,622,850	7.4147	4.050	4.034	4.039	3.974	4.099	7,607,558	4.0253	0.13%
2015-09-23	0	7.450	7.430	7.450	7.260	7.840	5,138,000	38,342,400	7.4625	4.044	4.034	4.044	3.941	4.256	9,464,317	4.0513	-4.49%
2015-09-22	0	7.800	7.800	7.810	7.800	7.990	4,612,000	36,311,035	7.8732	4.234	4.234	4.240	4.234	4.338	8,495,413	4.2742	-1.64%
2015-09-21	0	7.930	7.920	7.930	7.700	7.940	3,061,997	24,090,056	7.8674	4.305	4.300	4.305	4.180	4.310	5,640,271	4.2711	0.25%
2015-09-18	0	7.910	7.900	7.930	7.440	7.980	6,726,087	52,765,448	7.8449	4.294	4.289	4.305	4.039	4.332	12,389,611	4.2588	5.33%
2015-09-17	0	7.510	7.510	7.520	7.370	7.650	4,871,000	36,706,750	7.5358	4.077	4.077	4.082	4.001	4.153	8,972,497	4.0910	1.76%
2015-09-16	0	7.380	7.380	7.400	7.150	7.490	3,074,000	22,691,550	7.3818	4.006	4.006	4.017	3.882	4.066	5,662,381	4.0074	3.80%
2015-09-15	0	7.110	7.110	7.120	7.110	7.360	2,378,000	17,167,750	7.2194	3.860	3.860	3.865	3.860	3.996	4,380,332	3.9193	-2.87%
2015-09-14	0	7.320	7.280	7.330	7.210	7.520	4,972,000	36,508,260	7.3428	3.974	3.952	3.979	3.914	4.082	9,158,542	3.9863	-1.61%
2015-09-11	0	7.440	7.430	7.440	7.400	7.680	4,673,800	34,992,764	7.4870	4.039	4.034	4.039	4.017	4.169	8,609,250	4.0646	0.40%
2015-09-10	0	7.410	7.370	7.400	7.160	7.480	4,635,000	34,183,040	7.3750	4.023	4.001	4.017	3.887	4.061	8,537,780	4.0037	0.82%
2015-09-09	0	7.350	7.350	7.370	6.950	7.580	14,641,000	107,680,448	7.3547	3.990	3.990	4.001	3.773	4.115	26,969,068	3.9927	6.21%
2015-09-08	0	6.920	6.920	6.930	6.520	6.960	6,702,564	45,392,686	6.7724	3.757	3.757	3.762	3.540	3.778	12,346,281	3.6766	5.81%
2015-09-07	0	6.540	6.530	6.540	6.400	6.800	4,337,000	28,739,440	6.6266	3.550	3.545	3.550	3.474	3.692	7,988,857	3.5974	1.40%
2015-09-04	0	6.450	6.450	6.460	6.420	6.700	5,265,000	34,220,080	6.4995	3.502	3.502	3.507	3.485	3.637	9,698,254	3.5285	-1.83%
2015-09-02	0	6.570	6.560	6.570	6.540	6.900	6,309,000	41,882,462	6.6385	3.567	3.561	3.567	3.550	3.746	11,621,327	3.6039	-1.35%
2015-09-01	0	6.660	6.650	6.680	6.640	6.830	4,321,800	28,975,504	6.7045	3.616	3.610	3.626	3.605	3.708	7,960,858	3.6397	-1.77%
2015-08-31	0	6.780	6.800	6.820	6.700	7.100	7,062,000	47,895,430	6.7821	3.681	3.692	3.702	3.637	3.854	13,008,371	3.6819	-3.42%
2015-08-28	0	7.020	7.010	7.020	7.000	7.250	5,629,000	40,033,915	7.1121	3.811	3.806	3.811	3.800	3.936	10,368,751	3.8610	-0.28%
2015-08-27	0	7.040	7.040	7.050	6.760	7.070	11,531,825	79,670,832	6.9088	3.822	3.822	3.827	3.670	3.838	21,241,894	3.7506	5.71%
2015-08-26	0	6.660	6.660	6.700	6.460	6.960	9,767,087	65,113,570	6.6666	3.616	3.616	3.637	3.507	3.778	17,991,205	3.6192	0.30%
2015-08-25	0	6.640	6.620	6.630	6.450	7.070	12,678,184	84,557,594	6.6695	3.605	3.594	3.599	3.502	3.838	23,353,515	3.6208	0.45%
2015-08-24	0	6.610	6.580	6.610	6.470	6.940	15,078,000	101,187,705	6.7110	3.588	3.572	3.588	3.512	3.768	27,774,032	3.6432	-8.45%
2015-08-21	0	7.220	7.200	7.220	7.020	7.360	10,074,000	72,888,887	7.2353	3.920	3.909	3.920	3.811	3.996	18,556,546	3.9279	-0.96%
2015-08-20	0	7.290	7.290	7.300	7.110	7.860	10,483,000	78,361,720	7.4751	3.958	3.958	3.963	3.860	4.267	19,309,934	4.0581	-7.25%
2015-08-19	0	7.860	7.850	7.860	7.460	8.000	7,741,218	59,949,005	7.7441	4.267	4.262	4.267	4.050	4.343	14,259,507	4.2041	2.61%
2015-08-18	0	7.660	7.660	7.670	7.660	7.880	6,982,000	54,521,240	7.8088	4.158	4.158	4.164	4.158	4.278	12,861,009	4.2393	-1.92%
2015-08-17	0	7.810	7.800	7.810	7.750	8.000	3,118,191	24,411,351	7.8287	4.240	4.234	4.240	4.207	4.343	5,743,782	4.2500	-1.76%
2015-08-14	0	7.950	7.940	7.950	7.790	8.040	2,797,000	22,096,320	7.9000	4.316	4.310	4.316	4.229	4.365	5,152,140	4.2888	0.76%
2015-08-13	0	7.890	7.880	7.900	7.570	7.900	7,070,400	54,965,622	7.7740	4.283	4.278	4.289	4.110	4.289	13,023,844	4.2204	2.33%
2015-08-12	0	7.710	7.700	7.730	7.560	8.090	11,231,800	87,511,660	7.7914	4.186	4.180	4.196	4.104	4.392	20,689,241	4.2298	-5.28%
2015-08-11	0	8.140	8.110	8.150	8.000	8.590	16,067,000	134,260,980	8.3563	4.419	4.403	4.424	4.343	4.663	29,595,794	4.5365	-3.55%
2015-08-10	0	8.440	8.410	8.440	8.320	9.280	40,430,000	346,360,530	8.5669	4.582	4.566	4.582	4.517	5.038	74,473,016	4.6508	5.63%
2015-08-07	0	7.990	7.990	8.000	7.940	8.150	7,135,000	57,427,995	8.0488	4.338	4.338	4.343	4.310	4.424	13,142,839	4.3695	-1.11%
2015-08-06	0	8.080	8.020	8.100	7.870	8.180	8,812,000	70,853,920	8.0406	4.386	4.354	4.397	4.272	4.441	16,231,912	4.3651	-0.98%
2015-08-05	0	8.160	8.150	8.170	8.020	8.300	5,935,900	48,551,137	8.1792	4.430	4.424	4.435	4.354	4.506	10,934,068	4.4404	2.38%
2015-08-04	0	7.970	7.970	7.980	7.460	7.990	6,671,000	51,892,575	7.7788	4.327	4.327	4.332	4.050	4.338	12,288,140	4.2230	6.13%
2015-08-03	0	7.510	7.500	7.510	7.300	7.730	6,855,000	51,285,600	7.4815	4.077	4.072	4.077	3.963	4.196	12,627,072	4.0616	-2.21%
2015-07-31	0	7.680	7.680	7.690	7.610	8.000	5,563,000	43,152,415	7.7570	4.169	4.169	4.175	4.131	4.343	10,247,177	4.2112	-2.78%
2015-07-30	0	7.900	7.860	7.900	7.840	8.160	3,156,000	25,278,605	8.0097	4.289	4.267	4.289	4.256	4.430	5,813,427	4.3483	-1.50%
2015-07-29	0	8.020	8.020	8.030	7.780	8.200	3,211,600	25,497,110	7.9391	4.354	4.354	4.359	4.224	4.452	5,915,843	4.3100	1.52%
2015-07-28	0	7.900	7.840	7.910	7.620	8.250	5,944,400	47,348,678	7.9653	4.289	4.256	4.294	4.137	4.479	10,949,725	4.3242	-1.00%
2015-07-27	0	7.980	7.980	7.990	7.820	8.600	13,221,000	107,041,470	8.0963	4.332	4.332	4.338	4.245	4.669	24,353,394	4.3953	-7.64%
2015-07-24	0	8.640	8.640	8.650	8.350	8.650	8,569,000	73,409,790	8.5669	4.690	4.690	4.696	4.533	4.696	15,784,301	4.6508	1.65%
2015-07-23	0	8.500	8.500	8.510	8.300	8.520	4,469,900	37,821,030	8.4613	4.614	4.614	4.620	4.506	4.625	8,233,661	4.5935	1.67%
2015-07-22	0	8.360	8.360	8.430	8.180	8.520	9,278,000	77,272,810	8.3286	4.538	4.538	4.576	4.441	4.625	17,090,295	4.5214	-2.34%
2015-07-21	0	8.560	8.550	8.560	8.150	8.600	5,310,000	44,852,785	8.4469	4.647	4.642	4.647	4.424	4.669	9,781,146	4.5856	1.66%
2015-07-20	0	8.420	8.390	8.440	8.280	8.730	8,195,116	69,541,299	8.4857	4.571	4.555	4.582	4.495	4.739	15,095,597	4.6067	-0.94%
2015-07-17	0	8.500	8.500	8.510	7.980	8.540	12,930,400	107,490,405	8.3130	4.614	4.614	4.620	4.332	4.636	23,818,102	4.5130	7.73%
2015-07-16	0	7.890	7.860	7.900	7.320	7.980	9,947,000	77,333,145	7.7745	4.283	4.267	4.289	3.974	4.332	18,322,609	4.2206	4.23%
2015-07-15	0	7.570	7.570	7.580	7.520	8.360	11,529,600	89,856,451	7.7935	4.110	4.110	4.115	4.082	4.538	21,237,796	4.2310	-7.57%
2015-07-14	0	8.190	8.170	8.200	8.130	8.900	27,570,000	233,502,270	8.4694	4.446	4.435	4.452	4.414	4.832	50,784,592	4.5979	0.74%
2015-07-13	0	8.130	8.080	8.160	7.700	8.230	21,596,600	173,049,845	8.0128	4.414	4.386	4.430	4.180	4.468	39,781,448	4.3500	2.78%
2015-07-10	0	7.910	7.920	7.940	7.780	8.500	39,975,600	324,048,502	8.1062	4.294	4.300	4.310	4.224	4.614	73,636,000	4.4007	0.13%
2015-07-09	0	7.900	7.890	7.930	6.230	8.100	28,881,270	211,634,879	7.3278	4.289	4.283	4.305	3.382	4.397	53,199,982	3.9781	26.81%
2015-07-08	0	6.230	6.200	6.240	5.820	6.860	36,485,700	226,279,745	6.2019	3.382	3.366	3.388	3.160	3.724	67,207,522	3.3669	-12.01%
2015-07-07	0	7.080	7.000	7.080	6.910	7.940	23,099,000	167,684,775	7.2594	3.844	3.800	3.844	3.751	4.310	42,548,904	3.9410	-10.61%
2015-07-06	0	7.920	7.900	7.930	6.800	9.400	29,342,650	224,000,847	7.6340	4.300	4.289	4.305	3.692	5.103	54,049,855	4.1443	-11.51%
2015-07-03	0	8.950	8.940	8.950	8.790	9.900	23,584,000	214,704,603	9.1038	4.859	4.853	4.859	4.772	5.375	43,442,285	4.9423	-7.83%
2015-07-02	0	9.710	9.670	9.700	9.630	10.50	9,905,200	97,874,123	9.8811	5.271	5.250	5.266	5.228	5.700	18,245,613	5.3643	-7.17%
2015-06-30	0	10.46	10.34	10.48	9.560	10.54	10,428,695	105,792,258	10.144	5.679	5.613	5.689	5.190	5.722	19,209,903	5.5072	4.70%
2015-06-29	0	9.990	9.930	9.940	9.780	11.20	12,872,000	131,397,670	10.208	5.423	5.391	5.396	5.309	6.080	23,710,528	5.5417	-9.51%
2015-06-26	0	11.04	10.98	11.04	10.80	11.64	8,595,000	95,600,120	11.123	5.993	5.961	5.993	5.863	6.319	15,832,193	6.0383	-5.15%
2015-06-25	0	11.64	11.62	11.64	11.42	12.16	17,626,984	208,874,085	11.850	6.319	6.308	6.319	6.200	6.601	32,469,321	6.4330	2.28%
2015-06-24	0	11.38	11.38	11.40	10.88	11.88	17,163,250	193,859,212	11.295	6.178	6.178	6.189	5.907	6.449	31,615,112	6.1319	3.45%
2015-06-23	0	11.00	10.94	11.00	10.56	11.10	10,021,000	108,585,100	10.836	5.972	5.939	5.972	5.733	6.026	18,458,919	5.8825	3.00%
2015-06-22	0	10.68	10.62	10.68	10.56	11.02	4,512,000	48,246,685	10.693	5.798	5.765	5.798	5.733	5.983	8,311,211	5.8050	-0.74%
2015-06-19	0	10.76	10.68	10.74	10.66	11.28	6,335,238	69,648,908	10.994	5.841	5.798	5.831	5.787	6.124	11,669,658	5.9684	-4.44%
2015-06-18	0	11.26	11.22	11.24	11.00	11.36	8,126,000	90,914,403	11.188	6.113	6.091	6.102	5.972	6.167	14,968,284	6.0738	3.11%
2015-06-17	0	10.92	10.90	10.92	10.26	11.04	21,847,000	232,237,110	10.630	5.928	5.917	5.928	5.570	5.993	40,242,690	5.7709	-2.85%
2015-06-16	0	11.24	11.24	11.28	11.10	11.86	4,114,000	46,738,460	11.361	6.102	6.102	6.124	6.026	6.439	7,578,085	6.1676	-3.93%
2015-06-15	0	11.70	11.70	11.72	11.64	12.16	3,799,000	44,860,740	11.809	6.352	6.352	6.363	6.319	6.601	6,997,848	6.4106	-4.10%
2015-06-12	0	12.20	12.18	12.20	11.80	12.22	9,348,312	112,480,920	12.032	6.623	6.612	6.623	6.406	6.634	17,219,812	6.5321	3.39%
2015-06-11	0	11.80	11.78	11.80	11.54	11.90	5,424,465	63,583,519	11.722	6.406	6.395	6.406	6.265	6.460	9,991,993	6.3634	1.03%
2015-06-10	0	11.68	11.62	11.66	11.40	12.04	8,741,000	102,960,760	11.779	6.341	6.308	6.330	6.189	6.536	16,101,129	6.3946	-0.68%
2015-06-09	0	11.76	11.68	11.74	11.20	12.42	12,102,000	141,949,990	11.729	6.384	6.341	6.373	6.080	6.743	22,292,170	6.3677	-3.29%
2015-06-08	0	12.16	12.16	12.20	12.12	12.68	9,197,400	112,868,680	12.272	6.601	6.601	6.623	6.580	6.884	16,941,828	6.6621	-2.72%
2015-06-05	0	12.50	12.48	12.52	12.44	13.20	14,426,000	182,450,690	12.647	6.786	6.775	6.797	6.753	7.166	26,573,033	6.8660	-5.16%
2015-06-04	0	13.18	13.20	13.22	12.96	13.80	8,208,000	108,794,520	13.255	7.155	7.166	7.177	7.036	7.492	15,119,330	7.1957	-2.66%
2015-06-03	0	13.54	13.50	13.54	13.24	13.94	7,954,600	108,357,960	13.622	7.351	7.329	7.351	7.188	7.568	14,652,561	7.3952	2.27%
2015-06-02	0	13.24	13.16	13.24	12.90	13.86	18,561,100	246,926,394	13.303	7.188	7.144	7.188	7.003	7.524	34,189,985	7.2222	-3.50%
2015-06-01	0	13.92	13.92	13.96	13.80	14.28	9,135,000	127,670,840	13.976	7.448	7.448	7.470	7.384	7.641	17,072,176	7.4783	-0.14%
2015-05-29	0	13.94	13.94	14.00	13.60	14.28	11,066,605	154,458,472	13.957	7.459	7.459	7.491	7.277	7.641	20,682,105	7.4682	-0.43%
2015-05-28	0	14.00	14.00	14.02	13.78	14.66	15,638,000	219,832,718	14.058	7.491	7.491	7.502	7.373	7.844	29,225,472	7.5220	-3.98%
2015-05-27	0	14.58	14.56	14.58	14.00	14.88	21,074,600	306,087,748	14.524	7.801	7.791	7.801	7.491	7.962	39,385,799	7.7715	1.11%
2015-05-26	0	14.42	14.38	14.42	13.70	15.40	24,414,936	350,476,419	14.355	7.716	7.694	7.716	7.331	8.240	45,628,471	7.6811	7.77%
2015-05-22	0	13.38	13.24	13.40	13.18	13.80	13,756,000	185,712,772	13.500	7.159	7.084	7.170	7.052	7.384	25,708,249	7.2239	-0.89%
2015-05-21	0	13.50	13.50	13.56	13.32	13.92	12,568,000	170,865,420	13.595	7.224	7.224	7.256	7.127	7.448	23,488,025	7.2746	1.20%
2015-05-20	0	13.34	13.32	13.34	13.22	13.74	84,999,900	1,129,142,902	13.284	7.138	7.127	7.138	7.074	7.352	158,854,213	7.1080	-5.26%
2015-05-19	0	14.08	14.08	14.10	13.22	14.32	16,718,400	233,980,930	13.995	7.534	7.534	7.545	7.074	7.662	31,244,605	7.4887	5.55%
2015-05-18	0	13.34	13.34	13.44	12.84	13.50	11,862,800	156,345,712	13.179	7.138	7.138	7.191	6.870	7.224	22,170,094	7.0521	2.30%
2015-05-15	0	13.04	13.04	13.10	12.66	13.76	26,795,100	349,497,659	13.043	6.977	6.977	7.010	6.774	7.363	50,076,700	6.9792	-4.12%
2015-05-14	0	13.60	13.48	13.50	11.90	13.78	29,121,308	372,853,468	12.803	7.277	7.213	7.224	6.367	7.373	54,424,093	6.8509	14.29%
2015-05-13	0	11.90	11.90	11.96	11.58	12.14	12,504,900	148,998,912	11.915	6.367	6.367	6.400	6.196	6.496	23,370,099	6.3756	1.88%
2015-05-12	0	11.68	11.68	11.76	11.64	12.10	12,573,333	149,670,647	11.904	6.250	6.250	6.293	6.228	6.474	23,497,991	6.3695	1.21%
2015-05-11	0	11.54	11.54	11.56	11.24	11.92	14,190,400	164,281,154	11.577	6.175	6.175	6.186	6.014	6.378	26,520,088	6.1946	5.48%
2015-05-08	0	10.94	10.94	10.96	10.34	11.08	9,708,000	104,062,348	10.719	5.854	5.854	5.864	5.533	5.929	18,143,041	5.7357	6.42%
2015-05-07	0	10.28	10.28	10.30	10.28	10.88	6,392,100	67,443,521	10.551	5.501	5.501	5.511	5.501	5.822	11,946,038	5.6457	-5.17%
2015-05-06	0	10.84	10.82	10.86	10.80	11.44	6,056,316	67,932,138	11.217	5.800	5.790	5.811	5.779	6.121	11,318,499	6.0019	-3.04%
2015-05-05	0	11.18	11.16	11.18	11.00	11.78	10,110,800	115,595,216	11.433	5.982	5.972	5.982	5.886	6.303	18,895,824	6.1175	-3.79%
2015-05-04	0	11.62	11.62	11.64	11.60	12.48	6,922,007	81,723,230	11.806	6.218	6.218	6.228	6.207	6.678	12,936,368	6.3173	-3.33%
2015-04-30	0	12.02	11.96	12.10	11.52	12.18	9,121,000	107,405,568	11.776	6.432	6.400	6.474	6.164	6.517	17,046,012	6.3009	0.84%
2015-04-29	0	11.92	11.92	11.94	11.80	12.16	12,842,400	153,946,857	11.987	6.378	6.378	6.389	6.314	6.507	24,000,844	6.4142	-3.72%
2015-04-28	0	12.38	12.40	12.42	11.60	12.48	13,476,734	162,818,413	12.081	6.624	6.635	6.646	6.207	6.678	25,186,335	6.4646	2.31%
2015-04-27	0	12.10	12.10	12.12	10.94	12.20	21,618,091	250,306,470	11.579	6.474	6.474	6.485	5.854	6.528	40,401,516	6.1955	10.40%
2015-04-24	0	10.96	10.94	10.98	10.60	11.12	9,470,000	103,964,900	10.978	5.864	5.854	5.875	5.672	5.950	17,698,249	5.8743	0.00%
2015-04-23	0	10.96	10.96	10.98	10.90	11.42	12,142,400	133,937,370	11.031	5.864	5.864	5.875	5.832	6.111	22,692,631	5.9022	-2.14%
2015-04-22	0	11.20	11.18	11.20	10.56	11.40	20,969,341	232,972,014	11.110	5.993	5.982	5.993	5.650	6.100	39,189,083	5.9448	7.07%
2015-04-21	0	10.46	10.48	10.50	10.06	10.56	15,795,972	163,744,622	10.366	5.597	5.608	5.618	5.383	5.650	29,520,702	5.5468	3.56%
2015-04-20	0	10.10	10.12	10.14	9.800	11.30	21,208,027	223,756,220	10.551	5.404	5.415	5.426	5.244	6.046	39,635,158	5.6454	-8.84%
2015-04-17	0	11.08	11.06	11.10	10.60	13.24	57,566,915	690,293,205	11.991	5.929	5.918	5.939	5.672	7.084	107,585,385	6.4162	11.02%
2015-04-16	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2015-04-02	0	9.980	9.980	10.00	8.650	10.26	22,314,082	210,733,321	9.4440	5.340	5.340	5.351	4.628	5.490	41,702,237	5.0533	14.98%
2015-04-01	0	8.680	8.650	8.690	8.360	8.740	7,012,425	60,390,381	8.6119	4.645	4.628	4.650	4.473	4.677	13,105,348	4.6081	2.60%
2015-03-31	0	8.460	8.410	8.470	8.270	8.660	8,740,000	73,513,790	8.4112	4.527	4.500	4.532	4.425	4.634	16,333,970	4.5007	0.00%
2015-03-30	0	8.460	8.460	8.480	7.950	8.700	10,787,682	91,334,251	8.4665	4.527	4.527	4.537	4.254	4.655	20,160,832	4.5303	7.09%
2015-03-27	0	7.900	7.900	7.950	7.840	8.050	4,818,000	38,001,080	7.8873	4.227	4.227	4.254	4.195	4.307	9,004,241	4.2204	-2.23%
2015-03-26	0	8.080	8.060	8.090	8.020	8.250	5,700,450	46,329,770	8.1274	4.323	4.313	4.329	4.291	4.414	10,653,430	4.3488	-2.42%
2015-03-25	0	8.280	8.280	8.290	7.520	8.290	11,762,913	93,743,199	7.9694	4.430	4.430	4.436	4.024	4.436	21,983,417	4.2643	9.81%
2015-03-24	0	7.540	7.540	7.550	7.440	7.580	3,780,200	28,434,419	7.5219	4.035	4.035	4.040	3.981	4.056	7,064,722	4.0248	0.94%
2015-03-23	0	7.470	7.460	7.470	7.430	7.550	2,936,600	21,892,090	7.4549	3.997	3.992	3.997	3.976	4.040	5,488,139	3.9890	0.27%
2015-03-20	0	7.450	7.440	7.450	7.380	7.550	3,178,500	23,683,035	7.4510	3.986	3.981	3.986	3.949	4.040	5,940,220	3.9869	1.50%
2015-03-19	0	7.340	7.320	7.340	7.260	7.380	5,155,200	37,667,599	7.3067	3.927	3.917	3.927	3.885	3.949	9,634,426	3.9097	1.38%
2015-03-18	0	7.240	7.190	7.250	7.150	7.300	3,331,000	24,171,765	7.2566	3.874	3.847	3.879	3.826	3.906	6,225,224	3.8829	-0.82%
2015-03-17	0	7.300	7.290	7.300	7.200	7.330	3,479,500	25,362,675	7.2892	3.906	3.901	3.906	3.853	3.922	6,502,752	3.9003	1.39%
2015-03-16	0	7.200	7.190	7.200	7.100	7.300	1,152,200	8,266,835	7.1748	3.853	3.847	3.853	3.799	3.906	2,153,318	3.8391	0.98%
2015-03-13	0	7.130	7.110	7.150	7.100	7.290	1,067,000	7,646,141	7.1660	3.815	3.804	3.826	3.799	3.901	1,994,090	3.8344	-0.56%
2015-03-12	0	7.170	7.160	7.190	7.140	7.280	1,967,000	14,138,530	7.1879	3.837	3.831	3.847	3.820	3.895	3,676,078	3.8461	0.00%
2015-03-11	0	7.170	7.170	7.200	7.140	7.300	1,227,200	8,841,446	7.2046	3.837	3.837	3.853	3.820	3.906	2,293,484	3.8550	-1.10%
2015-03-10	0	7.250	7.240	7.260	7.240	7.320	1,273,800	9,266,989	7.2751	3.879	3.874	3.885	3.874	3.917	2,380,573	3.8928	-0.96%
2015-03-09	0	7.320	7.280	7.320	7.220	7.370	1,839,000	13,436,570	7.3065	3.917	3.895	3.917	3.863	3.944	3,436,862	3.9095	0.27%
2015-03-06	0	7.300	7.300	7.330	7.220	7.580	2,598,000	19,290,026	7.4250	3.906	3.906	3.922	3.863	4.056	4,855,338	3.9730	-2.01%
2015-03-05	0	7.450	7.430	7.450	7.340	7.600	2,117,000	15,792,270	7.4597	3.986	3.976	3.986	3.927	4.067	3,956,409	3.9916	-0.27%
2015-03-04	0	7.470	7.440	7.480	7.420	7.700	4,033,600	30,461,204	7.5519	3.997	3.981	4.002	3.970	4.120	7,538,295	4.0409	-2.73%
2015-03-03	0	7.680	7.670	7.690	7.620	7.760	1,381,000	10,634,720	7.7007	4.109	4.104	4.115	4.077	4.152	2,580,917	4.1205	-1.16%
2015-03-02	0	7.770	7.740	7.770	7.520	7.780	7,934,791	60,902,291	7.6753	4.158	4.142	4.158	4.024	4.163	14,829,135	4.1069	2.91%
2015-02-27	0	7.550	7.540	7.550	7.460	7.770	3,356,000	25,436,457	7.5794	4.040	4.035	4.040	3.992	4.158	6,271,945	4.0556	-2.83%
2015-02-26	0	7.770	7.740	7.780	7.530	7.780	3,409,000	26,253,235	7.7012	4.158	4.142	4.163	4.029	4.163	6,370,996	4.1207	2.24%
2015-02-25	0	7.600	7.600	7.610	7.520	7.630	1,726,000	13,083,160	7.5800	4.067	4.067	4.072	4.024	4.083	3,225,679	4.0559	0.13%
2015-02-24	0	7.590	7.580	7.590	7.500	7.600	906,400	6,866,412	7.5755	4.061	4.056	4.061	4.013	4.067	1,693,949	4.0535	0.26%
2015-02-23	0	7.570	7.560	7.580	7.490	7.600	471,391	3,564,886	7.5625	4.051	4.045	4.056	4.008	4.067	880,971	4.0465	0.26%
2015-02-18	0	7.550	7.520	7.560	7.450	7.600	786,800	5,942,246	7.5524	4.040	4.024	4.045	3.986	4.067	1,470,431	4.0412	0.27%
2015-02-17	0	7.530	7.520	7.540	7.360	7.540	1,394,000	10,397,860	7.4590	4.029	4.024	4.035	3.938	4.035	2,605,212	3.9912	2.31%
2015-02-16	0	7.360	7.350	7.370	7.110	7.370	1,351,000	9,906,775	7.3329	3.938	3.933	3.944	3.804	3.944	2,524,851	3.9237	2.79%
2015-02-13	0	7.160	7.150	7.160	7.090	7.280	650,300	4,651,166	7.1523	3.831	3.826	3.831	3.794	3.895	1,215,330	3.8271	0.56%
2015-02-12	0	7.120	7.110	7.120	6.870	7.120	961,600	6,760,494	7.0305	3.810	3.804	3.810	3.676	3.810	1,797,110	3.7619	2.30%
2015-02-11	0	6.960	6.940	6.970	6.820	7.030	1,284,000	8,943,050	6.9650	3.724	3.713	3.730	3.649	3.762	2,399,636	3.7268	1.31%
2015-02-10	0	6.870	6.870	6.880	6.850	7.030	1,350,000	9,309,850	6.8962	3.676	3.676	3.681	3.665	3.762	2,522,982	3.6900	-3.10%
2015-02-09	0	7.090	7.080	7.110	7.000	7.200	430,000	3,046,000	7.0837	3.794	3.788	3.804	3.746	3.853	803,616	3.7904	-0.56%
2015-02-06	0	7.130	7.120	7.130	7.110	7.200	399,813	2,849,469	7.1270	3.815	3.810	3.815	3.804	3.853	747,201	3.8135	-1.93%
2015-02-05	0	7.270	7.240	7.270	7.200	7.380	1,048,158	7,601,263	7.2520	3.890	3.874	3.890	3.853	3.949	1,958,877	3.8804	-0.27%
2015-02-04	0	7.290	7.270	7.300	7.250	7.420	1,142,000	8,369,220	7.3286	3.901	3.890	3.906	3.879	3.970	2,134,256	3.9214	0.69%
2015-02-03	0	7.240	7.230	7.240	7.120	7.250	2,926,000	21,139,770	7.2248	3.874	3.869	3.874	3.810	3.879	5,468,329	3.8659	0.42%
2015-02-02	0	7.210	7.210	7.220	7.140	7.350	451,000	3,266,890	7.2437	3.858	3.858	3.863	3.820	3.933	842,863	3.8759	-1.50%
2015-01-30	0	7.320	7.300	7.340	7.260	7.370	1,353,200	9,896,966	7.3137	3.917	3.906	3.927	3.885	3.944	2,528,962	3.9134	0.27%
2015-01-29	0	7.300	7.260	7.300	7.240	7.360	995,000	7,255,670	7.2921	3.906	3.885	3.906	3.874	3.938	1,859,531	3.9019	-0.82%
2015-01-28	0	7.360	7.330	7.380	7.300	7.500	1,151,000	8,502,650	7.3872	3.938	3.922	3.949	3.906	4.013	2,151,075	3.9527	0.82%
2015-01-27	0	7.300	7.290	7.310	7.280	7.470	918,000	6,741,475	7.3437	3.906	3.901	3.911	3.895	3.997	1,715,628	3.9295	-1.35%
2015-01-26	0	7.400	7.390	7.400	7.190	7.680	1,218,852	9,015,236	7.3965	3.960	3.954	3.960	3.847	4.109	2,277,882	3.9577	-1.33%
2015-01-23	0	7.500	7.460	7.500	7.320	7.520	941,650	7,034,180	7.4701	4.013	3.992	4.013	3.917	4.024	1,759,826	3.9971	1.35%
2015-01-22	0	7.400	7.370	7.400	7.370	7.630	722,000	5,337,400	7.3925	3.960	3.944	3.960	3.944	4.083	1,349,328	3.9556	-0.54%
2015-01-21	0	7.440	7.440	7.450	7.330	7.490	1,329,000	9,881,010	7.4349	3.981	3.981	3.986	3.922	4.008	2,483,735	3.9783	-0.67%
2015-01-20	0	7.490	7.460	7.490	7.040	7.510	2,714,000	19,935,150	7.3453	4.008	3.992	4.008	3.767	4.018	5,072,128	3.9303	5.34%
2015-01-19	0	7.110	7.100	7.110	7.020	7.310	2,089,000	14,929,204	7.1466	3.804	3.799	3.804	3.756	3.911	3,904,080	3.8240	-2.20%
2015-01-16	0	7.270	7.270	7.290	7.220	7.340	2,265,400	16,533,170	7.2981	3.890	3.890	3.901	3.863	3.927	4,233,750	3.9051	-0.82%
2015-01-15	0	7.330	7.330	7.360	7.250	7.380	1,746,800	12,858,267	7.3610	3.922	3.922	3.938	3.879	3.949	3,264,551	3.9388	-1.35%
2015-01-14	0	7.430	7.380	7.420	7.320	7.490	2,037,200	15,072,855	7.3988	3.976	3.949	3.970	3.917	4.008	3,807,273	3.9590	0.68%
2015-01-13	0	7.380	7.360	7.380	7.100	7.380	1,184,600	8,667,690	7.3170	3.949	3.938	3.949	3.799	3.949	2,213,870	3.9152	3.94%
2015-01-12	0	7.100	7.100	7.120	7.070	7.290	1,123,000	8,018,540	7.1403	3.799	3.799	3.810	3.783	3.901	2,098,747	3.8206	-2.61%
2015-01-09	0	7.290	7.290	7.320	7.210	7.440	1,069,200	7,822,345	7.3161	3.901	3.901	3.917	3.858	3.981	1,998,201	3.9147	-0.55%
2015-01-08	0	7.330	7.310	7.340	7.290	7.460	988,504	7,253,483	7.3378	3.922	3.911	3.927	3.901	3.992	1,847,391	3.9263	-0.14%
2015-01-07	0	7.340	7.330	7.350	7.310	7.630	1,538,089	11,406,561	7.4161	3.927	3.922	3.933	3.911	4.083	2,874,497	3.9682	-1.87%
2015-01-06	0	7.480	7.430	7.480	7.100	7.550	3,408,000	25,279,600	7.4177	4.002	3.976	4.002	3.799	4.040	6,369,127	3.9691	2.89%
2015-01-05	0	7.270	7.240	7.280	7.050	7.370	3,057,607	22,197,408	7.2597	3.890	3.874	3.895	3.772	3.944	5,714,286	3.8845	1.68%
2015-01-02	0	7.150	7.150	7.160	7.050	7.190	1,535,000	10,968,090	7.1453	3.826	3.826	3.831	3.772	3.847	2,868,724	3.8233	-0.56%
2014-12-31	0	7.190	7.150	7.200	7.010	7.200	2,752,991	19,665,486	7.1433	3.847	3.826	3.853	3.751	3.853	5,144,997	3.8223	1.84%
2014-12-30	0	7.060	7.060	7.070	7.000	7.150	1,029,200	7,264,375	7.0583	3.778	3.778	3.783	3.746	3.826	1,923,446	3.7767	-0.28%
2014-12-29	0	7.080	7.080	7.090	6.950	7.100	1,653,441	11,674,699	7.0609	3.788	3.788	3.794	3.719	3.799	3,090,075	3.7781	1.58%
2014-12-24	0	6.970	6.970	6.980	6.880	6.980	766,000	5,312,900	6.9359	3.730	3.730	3.735	3.681	3.735	1,431,558	3.7113	0.43%
2014-12-23	0	6.940	6.920	6.940	6.860	6.960	1,071,200	7,412,883	6.9202	3.713	3.703	3.713	3.671	3.724	2,001,939	3.7029	0.58%
2014-12-22	0	6.900	6.880	6.900	6.850	6.980	1,397,800	9,661,529	6.9120	3.692	3.681	3.692	3.665	3.735	2,612,314	3.6985	0.15%
2014-12-19	0	6.890	6.850	6.890	6.740	6.920	4,798,407	32,989,560	6.8751	3.687	3.665	3.687	3.606	3.703	8,967,624	3.6787	1.92%
2014-12-18	0	6.760	6.760	6.770	6.500	6.850	2,580,500	17,240,366	6.6810	3.617	3.617	3.622	3.478	3.665	4,822,633	3.5749	4.81%
2014-12-17	0	6.450	6.480	6.490	6.340	6.550	6,331,500	40,773,718	6.4398	3.451	3.467	3.473	3.392	3.505	11,832,784	3.4458	1.74%
2014-12-16	0	6.340	6.330	6.360	6.280	6.430	2,928,375	18,635,586	6.3638	3.392	3.387	3.403	3.360	3.441	5,472,768	3.4051	0.00%
2014-12-15	0	6.340	6.330	6.350	6.300	6.400	5,177,000	32,842,340	6.3439	3.392	3.387	3.398	3.371	3.425	9,675,167	3.3945	-1.71%
2014-12-12	0	6.450	6.430	6.450	6.370	6.520	1,816,000	11,706,505	6.4463	3.451	3.441	3.451	3.408	3.489	3,393,878	3.4493	1.26%
2014-12-11	0	6.370	6.370	6.380	6.320	6.420	8,427,169	53,690,072	6.3711	3.408	3.408	3.414	3.382	3.435	15,749,328	3.4090	-1.09%
2014-12-10	0	6.440	6.420	6.440	6.320	6.450	1,606,200	10,300,456	6.4129	3.446	3.435	3.446	3.382	3.451	3,001,787	3.4314	0.62%
2014-12-09	0	6.400	6.380	6.400	6.370	6.520	4,505,080	28,822,986	6.3979	3.425	3.414	3.425	3.408	3.489	8,419,433	3.4234	-0.31%
2014-12-08	0	6.420	6.410	6.420	6.400	6.730	2,653,000	17,211,760	6.4877	3.435	3.430	3.435	3.425	3.601	4,958,126	3.4714	-3.17%
2014-12-05	0	6.630	6.620	6.630	6.560	6.880	2,150,089	14,262,212	6.6333	3.548	3.542	3.548	3.510	3.681	4,018,248	3.5494	-1.04%
2014-12-04	0	6.700	6.660	6.700	6.640	6.850	3,132,000	20,977,090	6.6977	3.585	3.564	3.585	3.553	3.665	5,853,317	3.5838	-0.89%
2014-12-03	0	6.760	6.750	6.760	6.680	6.950	3,696,400	25,159,887	6.8066	3.617	3.612	3.617	3.574	3.719	6,908,111	3.6421	-2.03%
2014-12-02	0	6.900	6.860	6.910	6.860	7.010	1,947,000	13,460,465	6.9134	3.692	3.671	3.697	3.671	3.751	3,638,700	3.6993	0.15%
2014-12-01	0	6.890	6.890	6.900	6.890	7.250	2,008,420	14,147,572	7.0441	3.687	3.687	3.692	3.687	3.879	3,753,487	3.7692	-4.57%
2014-11-28	0	7.220	7.210	7.220	7.110	7.230	1,247,600	8,983,105	7.2003	3.863	3.858	3.863	3.804	3.869	2,331,609	3.8527	0.70%
2014-11-27	0	7.170	7.170	7.190	7.000	7.270	1,765,513	12,663,486	7.1727	3.837	3.837	3.847	3.746	3.890	3,299,524	3.8380	2.28%
2014-11-26	0	7.010	7.000	7.020	6.960	7.060	2,115,504	14,855,162	7.0220	3.751	3.746	3.756	3.724	3.778	3,953,613	3.7574	0.14%
2014-11-25	0	7.000	6.980	7.010	6.940	7.070	2,487,000	17,458,975	7.0201	3.746	3.735	3.751	3.713	3.783	4,647,893	3.7563	0.29%
2014-11-24	0	6.980	6.960	6.970	6.830	7.020	2,725,000	19,024,260	6.9814	3.735	3.724	3.730	3.655	3.756	5,092,685	3.7356	3.25%
2014-11-21	0	6.760	6.750	6.760	6.730	7.000	3,223,000	21,930,995	6.8045	3.617	3.612	3.617	3.601	3.746	6,023,385	3.6410	-3.01%
2014-11-20	0	6.970	6.960	6.970	6.950	7.040	684,000	4,770,205	6.9740	3.730	3.724	3.730	3.719	3.767	1,278,311	3.7316	0.58%
2014-11-19	0	6.930	6.920	6.940	6.910	7.080	1,204,000	8,402,610	6.9789	3.708	3.703	3.713	3.697	3.788	2,250,126	3.7343	0.00%
2014-11-18	0	6.930	6.930	6.940	6.920	7.250	2,839,766	20,096,875	7.0769	3.708	3.708	3.713	3.703	3.879	5,307,169	3.7867	-2.39%
2014-11-17	0	7.100	7.070	7.110	6.970	7.350	8,769,600	62,592,629	7.1375	3.799	3.783	3.804	3.730	3.933	16,389,289	3.8191	3.20%
2014-11-14	0	6.880	6.870	6.880	6.830	6.900	1,109,000	7,625,705	6.8762	3.681	3.676	3.681	3.655	3.692	2,072,583	3.6793	0.15%
2014-11-13	0	6.870	6.840	6.870	6.820	6.930	1,888,200	12,962,914	6.8652	3.676	3.660	3.676	3.649	3.708	3,528,810	3.6735	0.29%
2014-11-12	0	6.850	6.830	6.850	6.790	6.890	716,000	4,899,992	6.8436	3.665	3.655	3.665	3.633	3.687	1,338,115	3.6619	-0.44%
2014-11-11	0	6.880	6.870	6.880	6.680	6.940	2,323,400	16,001,357	6.8870	3.681	3.676	3.681	3.574	3.713	4,342,145	3.6851	1.18%
2014-11-10	0	6.800	6.780	6.800	6.760	6.910	3,067,334	20,926,174	6.8223	3.639	3.628	3.639	3.617	3.697	5,732,465	3.6505	-0.44%
2014-11-07	0	6.830	6.800	6.840	6.780	6.900	1,022,600	6,995,863	6.8413	3.655	3.639	3.660	3.628	3.692	1,911,112	3.6606	0.15%
2014-11-06	0	6.820	6.820	6.830	6.810	7.000	1,379,200	9,489,793	6.8807	3.649	3.649	3.655	3.644	3.746	2,577,553	3.6817	-2.57%
2014-11-05	0	7.000	6.990	7.000	6.950	7.130	1,476,000	10,316,015	6.9892	3.746	3.740	3.746	3.719	3.815	2,758,460	3.7398	-2.10%
2014-11-04	0	7.150	7.140	7.150	7.120	7.250	2,120,200	15,157,254	7.1490	3.826	3.820	3.826	3.810	3.879	3,962,389	3.8253	0.00%
2014-11-03	0	7.150	7.130	7.150	7.090	7.260	1,736,200	12,416,355	7.1515	3.826	3.815	3.826	3.794	3.885	3,244,741	3.8266	-0.97%
2014-10-31	0	7.220	7.180	7.220	7.110	7.250	2,636,000	18,972,658	7.1975	3.863	3.842	3.863	3.804	3.879	4,926,355	3.8513	1.55%
2014-10-30	0	7.110	7.110	7.120	7.020	7.280	1,171,000	8,332,090	7.1154	3.804	3.804	3.810	3.756	3.895	2,188,453	3.8073	-1.52%
2014-10-29	0	7.220	7.210	7.220	7.210	7.380	1,306,400	9,481,102	7.2574	3.863	3.858	3.863	3.858	3.949	2,441,499	3.8833	-1.50%
2014-10-28	0	7.330	7.320	7.340	6.940	7.340	3,118,209	22,523,163	7.2231	3.922	3.917	3.927	3.713	3.927	5,827,544	3.8649	5.92%
2014-10-27	0	6.920	6.880	6.920	6.830	7.020	1,069,085	7,370,706	6.8944	3.703	3.681	3.703	3.655	3.756	1,997,987	3.6891	-2.12%
2014-10-24	0	7.070	7.070	7.090	7.010	7.090	471,000	3,328,190	7.0662	3.783	3.783	3.794	3.751	3.794	880,240	3.7810	-0.98%
2014-10-23	0	7.140	7.100	7.140	6.920	7.160	909,000	6,447,395	7.0928	3.820	3.799	3.820	3.703	3.831	1,698,808	3.7952	0.71%
2014-10-22	0	7.090	7.030	7.090	6.940	7.100	1,074,000	7,568,174	7.0467	3.794	3.762	3.794	3.713	3.799	2,007,172	3.7706	2.31%
2014-10-21	0	6.930	6.900	6.940	6.870	7.060	1,521,000	10,533,327	6.9253	3.708	3.692	3.713	3.676	3.778	2,842,559	3.7056	0.00%
2014-10-20	0	6.930	6.910	6.930	6.890	6.980	247,000	1,709,245	6.9200	3.708	3.697	3.708	3.687	3.735	461,612	3.7028	-0.29%
2014-10-17	0	6.950	6.900	6.950	6.810	6.950	1,097,000	7,545,770	6.8786	3.719	3.692	3.719	3.644	3.719	2,050,156	3.6806	2.81%
2014-10-16	0	6.760	6.760	6.770	6.750	6.920	1,402,700	9,569,346	6.8221	3.617	3.617	3.622	3.612	3.703	2,621,471	3.6504	-3.15%
2014-10-15	0	6.980	6.970	6.990	6.940	7.090	541,000	3,779,525	6.9862	3.735	3.730	3.740	3.713	3.794	1,011,062	3.7382	-1.55%
2014-10-14	0	7.090	7.060	7.110	6.830	7.100	1,425,041	10,011,708	7.0256	3.794	3.778	3.804	3.655	3.799	2,663,224	3.7592	0.85%
2014-10-13	0	7.030	7.000	7.030	6.910	7.080	888,000	6,203,925	6.9864	3.762	3.746	3.762	3.697	3.788	1,659,561	3.7383	-0.71%
2014-10-10	0	7.080	7.060	7.070	7.060	7.140	2,258,000	16,027,250	7.0980	3.788	3.778	3.783	3.778	3.820	4,219,920	3.7980	-0.98%
2014-10-09	0	7.150	7.140	7.150	7.140	7.270	920,000	6,600,250	7.1742	3.826	3.820	3.826	3.820	3.890	1,719,365	3.8388	-0.56%
2014-10-08	0	7.190	7.180	7.190	7.100	7.270	618,554	4,446,203	7.1881	3.847	3.842	3.847	3.799	3.890	1,156,000	3.8462	0.14%
2014-10-07	0	7.180	7.200	7.210	6.990	7.210	4,467,000	31,587,980	7.0714	3.842	3.853	3.858	3.740	3.858	8,348,266	3.7838	2.57%
2014-10-06	0	7.000	6.990	7.000	6.930	7.080	2,255,150	15,753,992	6.9858	3.746	3.740	3.746	3.708	3.788	4,214,594	3.7380	1.01%
2014-10-03	0	6.930	6.930	6.960	6.850	7.000	1,413,000	9,817,585	6.9480	3.708	3.708	3.724	3.665	3.746	2,640,721	3.7178	-0.29%
2014-09-30	0	6.950	6.940	7.040	6.940	7.200	6,817,400	47,963,085	7.0354	3.719	3.713	3.767	3.713	3.853	12,740,870	3.7645	-4.01%
2014-09-29	0	7.240	7.210	7.240	7.140	7.280	1,667,000	12,025,035	7.2136	3.874	3.858	3.874	3.820	3.895	3,115,415	3.8598	-1.23%
2014-09-26	0	7.330	7.330	7.350	7.270	7.470	2,537,000	18,691,765	7.3677	3.922	3.922	3.933	3.890	3.997	4,741,337	3.9423	-2.66%
2014-09-25	0	7.530	7.520	7.530	7.340	7.580	3,703,700	27,669,905	7.4709	4.029	4.024	4.029	3.927	4.056	6,921,753	3.9975	2.59%
2014-09-24	0	7.340	7.330	7.380	7.310	7.450	2,346,400	17,356,527	7.3971	3.927	3.922	3.949	3.911	3.986	4,385,129	3.9580	-0.81%
2014-09-23	0	7.400	7.370	7.400	7.340	7.520	2,000,800	14,808,193	7.4011	3.960	3.944	3.960	3.927	4.024	3,739,246	3.9602	-0.67%
2014-09-22	0	7.450	7.420	7.450	7.400	7.520	4,819,000	36,153,362	7.5023	3.986	3.970	3.986	3.960	4.024	9,006,110	4.0143	-0.93%
2014-09-19	0	7.520	7.510	7.520	7.500	7.580	2,350,647	17,696,520	7.5284	4.024	4.018	4.024	4.013	4.056	4,393,066	4.0283	0.13%
2014-09-18	0	7.510	7.500	7.510	7.500	7.600	685,200	5,158,236	7.5281	4.018	4.013	4.018	4.013	4.067	1,280,553	4.0281	0.13%
2014-09-17	0	7.500	7.500	7.510	7.480	7.650	1,827,400	13,750,757	7.5248	4.013	4.013	4.018	4.002	4.093	3,415,183	4.0264	-0.13%
2014-09-16	0	7.510	7.500	7.510	7.500	7.870	768,000	5,817,130	7.5744	4.018	4.013	4.018	4.013	4.211	1,435,296	4.0529	-1.70%
2014-09-15	0	7.640	7.640	7.650	7.600	7.800	895,000	6,852,850	7.6568	4.088	4.088	4.093	4.067	4.174	1,672,643	4.0970	-1.80%
2014-09-12	0	7.780	7.770	7.780	7.660	7.830	1,332,400	10,344,252	7.7636	4.163	4.158	4.163	4.099	4.190	2,490,089	4.1542	1.04%
2014-09-11	0	7.700	7.690	7.700	7.620	7.770	571,600	4,402,935	7.7028	4.120	4.115	4.120	4.077	4.158	1,068,249	4.1216	-0.77%
2014-09-10	0	7.760	7.740	7.800	7.670	7.970	4,802,000	37,441,273	7.7970	4.152	4.142	4.174	4.104	4.265	8,974,339	4.1720	-2.63%
2014-09-08	0	7.970	7.960	7.970	7.750	7.980	3,973,200	31,375,688	7.8968	4.265	4.259	4.265	4.147	4.270	7,425,415	4.2254	2.84%
2014-09-05	0	7.750	7.750	7.760	7.520	7.870	5,852,215	45,156,371	7.7161	4.147	4.147	4.152	4.024	4.211	10,937,060	4.1287	3.33%
2014-09-04	0	7.500	7.490	7.500	7.460	7.580	3,789,631	28,435,373	7.5035	4.013	4.008	4.013	3.992	4.056	7,082,348	4.0150	-0.13%
2014-09-03	0	7.510	7.500	7.510	7.470	7.570	2,975,400	22,330,022	7.5049	4.018	4.013	4.018	3.997	4.051	5,560,652	4.0157	-0.53%
2014-09-02	0	7.550	7.510	7.530	7.510	7.700	1,163,000	8,812,580	7.5775	4.040	4.018	4.029	4.018	4.120	2,173,502	4.0546	0.40%
2014-09-01	0	7.520	7.510	7.530	7.500	7.640	2,548,000	19,209,081	7.5389	4.024	4.018	4.029	4.013	4.088	4,761,894	4.0339	0.13%
2014-08-29	0	7.510	7.500	7.510	7.480	7.720	3,479,400	26,210,765	7.5331	4.018	4.013	4.018	4.002	4.131	6,502,565	4.0308	-2.21%
2014-08-28	0	7.680	7.660	7.690	7.650	7.900	1,255,000	9,737,120	7.7587	4.109	4.099	4.115	4.093	4.227	2,345,438	4.1515	-2.29%
2014-08-27	0	7.860	7.840	7.860	7.750	7.900	3,131,907	24,567,312	7.8442	4.206	4.195	4.206	4.147	4.227	5,853,144	4.1973	0.77%
2014-08-26	0	7.800	7.780	7.800	7.380	7.880	5,567,600	43,269,771	7.7717	4.174	4.163	4.174	3.949	4.216	10,405,150	4.1585	6.27%
2014-08-25	0	7.340	7.280	7.360	7.220	7.490	1,972,200	14,356,236	7.2793	3.927	3.895	3.938	3.863	4.008	3,685,796	3.8950	-1.48%
2014-08-22	0	7.450	7.450	7.500	7.410	7.510	918,000	6,851,220	7.4632	3.986	3.986	4.013	3.965	4.018	1,715,628	3.9934	-0.53%
2014-08-21	0	7.490	7.480	7.500	7.450	7.560	809,000	6,067,800	7.5004	4.008	4.002	4.013	3.986	4.045	1,511,920	4.0133	-0.27%
2014-08-20	0	7.510	7.480	7.520	7.450	7.670	1,312,200	9,872,770	7.5238	4.018	4.002	4.024	3.986	4.104	2,452,338	4.0259	-0.40%
2014-08-19	0	7.540	7.530	7.580	7.420	7.770	6,391,800	48,344,965	7.5636	4.035	4.029	4.056	3.970	4.158	11,945,477	4.0471	-1.18%
2014-08-18	0	7.630	7.630	7.650	7.620	7.790	542,000	4,154,805	7.6657	4.083	4.083	4.093	4.077	4.168	1,012,930	4.1018	-2.05%
2014-08-15	0	7.790	7.790	7.800	7.610	7.830	1,025,000	7,950,696	7.7568	4.168	4.168	4.174	4.072	4.190	1,915,597	4.1505	0.78%
2014-08-14	0	7.730	7.690	7.760	7.650	7.900	1,970,000	15,243,890	7.7380	4.136	4.115	4.152	4.093	4.227	3,681,684	4.1405	-1.90%
2014-08-13	0	7.880	7.860	7.880	7.740	7.880	1,799,200	14,092,954	7.8329	4.216	4.206	4.216	4.142	4.216	3,362,480	4.1912	1.16%
2014-08-12	0	7.790	7.780	7.790	7.700	7.840	1,846,000	14,387,410	7.7938	4.168	4.163	4.168	4.120	4.195	3,449,944	4.1703	0.13%
2014-08-11	0	7.780	7.750	7.790	7.600	7.790	1,497,000	11,610,707	7.7560	4.163	4.147	4.168	4.067	4.168	2,797,706	4.1501	1.17%
2014-08-08	0	7.690	7.670	7.690	7.530	7.710	3,152,000	24,029,460	7.6236	4.115	4.104	4.115	4.029	4.125	5,890,695	4.0792	0.65%
2014-08-07	0	7.640	7.640	7.660	7.580	7.660	693,400	5,285,869	7.6231	4.088	4.088	4.099	4.056	4.099	1,295,878	4.0790	-0.52%
2014-08-06	0	7.680	7.650	7.680	7.470	7.680	913,000	6,936,417	7.5974	4.109	4.093	4.109	3.997	4.109	1,706,283	4.0652	0.00%
2014-08-05	0	7.680	7.670	7.680	7.400	7.700	1,627,800	12,318,513	7.5676	4.109	4.104	4.109	3.960	4.120	3,042,155	4.0493	2.40%
2014-08-04	0	7.500	7.460	7.500	7.430	7.640	793,000	5,937,203	7.4870	4.013	3.992	4.013	3.976	4.088	1,482,018	4.0062	-0.27%
2014-08-01	0	7.520	7.520	7.530	7.440	7.660	2,005,400	15,044,644	7.5021	4.024	4.024	4.029	3.981	4.099	3,747,843	4.0142	-1.83%
2014-07-31	0	7.660	7.640	7.660	7.400	7.660	1,668,200	12,602,315	7.5544	4.099	4.088	4.099	3.960	4.099	3,117,658	4.0422	0.92%
2014-07-30	0	7.590	7.530	7.590	7.530	7.720	2,949,600	22,545,978	7.6437	4.061	4.029	4.061	4.029	4.131	5,512,435	4.0900	-0.91%
2014-07-29	0	7.660	7.660	7.690	7.620	7.730	2,425,630	18,628,845	7.6800	4.099	4.099	4.115	4.077	4.136	4,533,200	4.1094	-0.13%
2014-07-28	0	7.670	7.650	7.680	7.270	7.720	3,778,800	28,819,672	7.6267	4.104	4.093	4.109	3.890	4.131	7,062,106	4.0809	1.46%
2014-07-25	0	7.560	7.550	7.570	7.460	7.570	3,124,000	23,560,150	7.5417	4.045	4.040	4.051	3.992	4.051	5,838,366	4.0354	0.80%
2014-07-24	0	7.500	7.500	7.510	7.230	7.550	4,630,400	34,415,330	7.4325	4.013	4.013	4.018	3.869	4.040	8,653,640	3.9770	3.73%
2014-07-23	0	7.230	7.220	7.230	7.010	7.250	6,494,752	46,114,265	7.1002	3.869	3.863	3.869	3.751	3.879	12,137,882	3.7992	4.03%
2014-07-22	0	6.950	6.940	6.960	6.900	6.990	1,144,000	7,944,255	6.9443	3.719	3.713	3.724	3.692	3.740	2,137,993	3.7158	1.16%
2014-07-21	0	6.870	6.860	6.870	6.830	6.920	1,561,000	10,699,005	6.8539	3.676	3.671	3.676	3.655	3.703	2,917,314	3.6674	0.59%
2014-07-18	0	6.830	6.820	6.830	6.800	6.920	2,417,000	16,595,905	6.8663	3.655	3.649	3.655	3.639	3.703	4,517,072	3.6740	-1.44%
2014-07-17	0	6.930	6.920	6.930	6.910	7.030	1,036,200	7,193,373	6.9421	3.708	3.703	3.708	3.697	3.762	1,936,529	3.7146	-0.43%
2014-07-16	0	6.960	6.940	6.960	6.920	7.080	1,038,000	7,217,140	6.9529	3.724	3.713	3.724	3.703	3.788	1,939,893	3.7204	-0.71%
2014-07-15	0	7.010	7.000	7.050	6.900	7.070	2,346,400	16,406,768	6.9923	3.751	3.746	3.772	3.692	3.783	4,385,129	3.7415	2.19%
2014-07-14	0	6.860	6.850	6.860	6.820	6.930	409,672	2,809,420	6.8577	3.671	3.665	3.671	3.649	3.708	765,626	3.6694	0.59%
2014-07-11	0	6.820	6.820	6.830	6.710	6.840	1,605,500	10,899,195	6.7887	3.649	3.649	3.655	3.590	3.660	3,000,479	3.6325	1.04%
2014-07-10	0	6.750	6.750	6.800	6.740	7.290	6,441,000	44,365,530	6.8880	3.612	3.612	3.639	3.606	3.901	12,037,426	3.6856	-6.25%
2014-07-09	0	7.200	7.200	7.210	7.160	7.350	518,000	3,746,338	7.2323	3.853	3.853	3.858	3.831	3.933	968,077	3.8699	-2.04%
2014-07-08	0	7.350	7.340	7.380	7.330	7.420	1,130,600	8,334,839	7.3720	3.933	3.927	3.949	3.922	3.970	2,112,950	3.9446	-0.27%
2014-07-07	0	7.370	7.350	7.380	7.310	7.460	1,568,000	11,586,245	7.3892	3.944	3.933	3.949	3.911	3.992	2,930,396	3.9538	0.00%
2014-07-04	0	7.370	7.360	7.380	7.330	7.390	1,568,219	11,550,869	7.3656	3.944	3.938	3.949	3.922	3.954	2,930,806	3.9412	0.41%
2014-07-03	0	7.340	7.330	7.350	7.220	7.360	2,191,000	16,027,470	7.3151	3.927	3.922	3.933	3.863	3.938	4,094,706	3.9142	0.55%
2014-07-02	0	7.300	7.280	7.310	6.840	7.310	3,806,000	27,436,145	7.2087	3.906	3.895	3.911	3.660	3.911	7,112,939	3.8572	4.29%
2014-06-30	0	7.000	6.990	7.000	6.840	7.040	6,952,300	48,423,659	6.9651	3.746	3.740	3.746	3.660	3.767	12,992,982	3.7269	-0.43%
2014-06-27	0	7.030	6.990	7.050	6.950	7.110	1,987,400	13,929,945	7.0091	3.762	3.740	3.772	3.719	3.804	3,714,203	3.7505	0.43%
2014-06-26	0	7.000	6.990	7.000	6.880	7.060	10,654,200	74,158,925	6.9605	3.746	3.740	3.746	3.681	3.778	19,911,371	3.7245	2.34%
2014-06-25	0	6.840	6.840	6.850	6.790	6.890	1,367,400	9,348,592	6.8368	3.660	3.660	3.665	3.633	3.687	2,555,500	3.6582	0.74%
2014-06-24	0	6.790	6.780	6.800	6.630	6.860	2,581,000	17,548,725	6.7992	3.633	3.628	3.639	3.548	3.671	4,823,567	3.6381	-0.73%
2014-06-23	0	6.840	6.840	6.850	6.810	7.050	4,371,600	30,377,731	6.9489	3.660	3.660	3.665	3.644	3.772	8,169,975	3.7182	-2.56%
2014-06-20	0	7.020	7.000	7.060	7.000	7.130	1,627,000	11,456,550	7.0415	3.756	3.746	3.778	3.746	3.815	3,040,660	3.7678	-0.85%
2014-06-19	0	7.080	7.060	7.100	7.050	7.250	2,471,769	17,578,075	7.1115	3.788	3.778	3.799	3.772	3.879	4,619,428	3.8052	-1.53%
2014-06-18	0	7.190	7.180	7.210	7.170	7.350	5,610,000	40,400,640	7.2015	3.847	3.842	3.858	3.837	3.933	10,484,390	3.8534	-0.83%
2014-06-17	0	7.250	7.240	7.250	7.240	7.390	462,600	3,364,584	7.2732	3.879	3.874	3.879	3.874	3.954	864,542	3.8918	-0.68%
2014-06-16	0	7.300	7.300	7.340	7.250	7.400	1,375,100	10,057,275	7.3138	3.906	3.906	3.927	3.879	3.960	2,569,890	3.9135	-1.48%
2014-06-13	0	7.410	7.410	7.420	7.310	7.430	1,564,682	11,562,745	7.3898	3.965	3.965	3.970	3.911	3.976	2,924,196	3.9542	0.82%
2014-06-12	0	7.350	7.330	7.350	7.300	7.450	1,562,532	11,471,531	7.3416	3.933	3.922	3.933	3.906	3.986	2,920,177	3.9284	-0.41%
2014-06-11	0	7.380	7.370	7.380	7.250	7.400	3,088,600	22,763,584	7.3702	3.949	3.944	3.949	3.879	3.960	5,772,208	3.9437	1.65%
2014-06-10	0	7.260	7.250	7.260	7.230	7.300	1,865,400	13,550,516	7.2641	3.885	3.879	3.885	3.869	3.906	3,486,200	3.8869	0.28%
2014-06-09	0	7.240	7.240	7.260	7.200	7.270	1,965,600	14,225,874	7.2374	3.874	3.874	3.885	3.853	3.890	3,673,461	3.8726	-0.55%
2014-06-06	0	7.280	7.230	7.280	7.180	7.300	3,346,000	24,191,384	7.2299	3.895	3.869	3.895	3.842	3.906	6,253,257	3.8686	1.53%
2014-06-05	0	7.170	7.190	7.210	7.110	7.250	5,218,890	37,434,412	7.1729	3.837	3.847	3.858	3.804	3.879	9,753,455	3.8381	0.99%
2014-06-04	0	7.100	7.080	7.120	7.080	7.310	5,858,400	42,020,307	7.1727	3.799	3.788	3.810	3.788	3.911	10,948,619	3.8380	-2.61%
2014-06-03	0	7.290	7.280	7.300	7.000	7.300	5,960,433	42,784,011	7.1780	3.901	3.895	3.906	3.746	3.906	11,139,306	3.8408	5.77%
2014-05-30	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	3.688	-	-	-	-	0	-	0.00%
2014-05-02	0	7.070	7.060	7.070	7.040	7.230	4,107,000	29,167,772	7.1020	3.688	3.683	3.688	3.672	3.771	7,873,706	3.7045	-1.39%
2014-04-30	0	7.170	7.150	7.170	7.120	7.400	2,972,000	21,374,785	7.1921	3.740	3.730	3.740	3.714	3.860	5,697,748	3.7514	-2.32%
2014-04-29	0	7.340	7.340	7.350	7.230	7.730	3,950,400	29,101,310	7.3667	3.829	3.829	3.834	3.771	4.032	7,573,481	3.8425	-1.87%
2014-04-28	0	7.480	7.480	7.520	7.440	7.880	2,576,000	19,525,868	7.5799	3.902	3.902	3.923	3.881	4.110	4,938,560	3.9538	-4.59%
2014-04-25	0	7.840	7.820	7.880	7.810	8.070	1,324,474	10,413,327	7.8622	4.089	4.079	4.110	4.074	4.209	2,539,206	4.1010	-1.63%
2014-04-24	0	7.970	7.950	7.960	7.940	8.170	1,074,000	8,578,160	7.9871	4.157	4.147	4.152	4.142	4.262	2,059,011	4.1662	-1.48%
2014-04-23	0	8.090	8.020	8.090	7.950	8.200	1,537,910	12,359,860	8.0368	4.220	4.183	4.220	4.147	4.277	2,948,393	4.1921	-0.12%
2014-04-22	0	8.100	8.050	8.110	8.010	8.170	1,941,800	15,814,013	8.1440	4.225	4.199	4.230	4.178	4.262	3,722,708	4.2480	-1.58%
2014-04-17	0	8.230	8.230	8.250	8.080	8.620	2,751,750	22,947,980	8.3394	4.293	4.293	4.303	4.215	4.496	5,275,498	4.3499	0.61%
2014-04-16	0	8.180	8.160	8.180	7.920	8.210	599,000	4,846,320	8.0907	4.267	4.256	4.267	4.131	4.282	1,148,369	4.2202	1.61%
2014-04-15	0	8.050	8.010	8.050	7.870	8.160	2,650,600	21,300,015	8.0359	4.199	4.178	4.199	4.105	4.256	5,081,579	4.1916	-0.25%
2014-04-14	0	8.070	8.060	8.070	8.040	8.270	3,045,000	24,730,875	8.1218	4.209	4.204	4.209	4.194	4.314	5,837,700	4.2364	-3.12%
2014-04-11	0	8.330	8.320	8.340	7.930	8.380	5,584,582	46,402,768	8.3091	4.345	4.340	4.350	4.136	4.371	10,706,441	4.3341	4.12%
2014-04-10	0	8.000	8.000	8.020	7.490	8.030	5,177,478	40,524,254	7.8270	4.173	4.173	4.183	3.907	4.189	9,925,965	4.0827	7.24%
2014-04-09	0	7.460	7.440	7.480	7.450	7.720	3,372,000	25,487,199	7.5585	3.891	3.881	3.902	3.886	4.027	6,464,606	3.9426	-1.97%
2014-04-08	0	7.610	7.600	7.610	7.520	7.650	2,189,200	16,637,605	7.5999	3.969	3.964	3.969	3.923	3.990	4,197,009	3.9642	0.26%
2014-04-07	0	7.590	7.570	7.580	7.560	7.790	2,822,200	21,732,417	7.7005	3.959	3.949	3.954	3.943	4.063	5,410,560	4.0167	-2.32%
2014-04-04	0	7.770	7.750	7.780	7.740	7.810	2,551,000	19,812,861	7.7667	4.053	4.042	4.058	4.037	4.074	4,890,631	4.0512	0.52%
2014-04-03	0	7.730	7.720	7.730	7.530	7.880	3,476,259	26,746,332	7.6940	4.032	4.027	4.032	3.928	4.110	6,664,485	4.0133	3.07%
2014-04-02	0	7.500	7.490	7.510	7.460	7.860	9,984,000	75,802,502	7.5924	3.912	3.907	3.917	3.891	4.100	19,140,754	3.9603	-3.60%
2014-04-01	0	7.780	7.750	7.820	7.740	7.980	5,677,893	44,528,518	7.8424	4.058	4.042	4.079	4.037	4.162	10,885,332	4.0907	-0.51%
2014-03-31	0	7.820	7.800	7.820	7.720	8.010	3,144,000	24,576,060	7.8168	4.079	4.069	4.079	4.027	4.178	6,027,497	4.0773	-2.37%
2014-03-28	0	8.010	7.990	8.000	7.820	8.090	3,161,400	25,211,315	7.9747	4.178	4.168	4.173	4.079	4.220	6,060,855	4.1597	-1.72%
2014-03-27	0	8.150	8.140	8.160	7.680	8.200	5,203,000	41,618,450	7.9989	4.251	4.246	4.256	4.006	4.277	9,974,894	4.1723	4.49%
2014-03-26	0	7.800	7.770	7.830	7.570	7.830	3,357,000	25,572,927	7.6178	4.069	4.053	4.084	3.949	4.084	6,435,848	3.9735	6.12%
2014-03-25	0	7.350	7.330	7.370	7.330	7.400	938,200	6,907,950	7.3630	3.834	3.823	3.844	3.823	3.860	1,798,663	3.8406	0.82%
2014-03-24	0	7.290	7.280	7.290	7.000	7.550	5,252,522	38,219,078	7.2763	3.803	3.797	3.803	3.651	3.938	10,069,835	3.7954	-3.19%
2014-03-21	0	7.530	7.500	7.580	7.430	7.790	4,721,100	35,695,531	7.5609	3.928	3.912	3.954	3.876	4.063	9,051,023	3.9438	-3.46%
2014-03-20	0	7.800	7.790	7.800	7.660	7.900	2,458,000	19,166,430	7.7976	4.069	4.063	4.069	3.996	4.121	4,712,337	4.0673	0.00%
2014-03-19	0	7.800	7.770	7.860	7.670	7.910	1,142,000	8,916,850	7.8081	4.069	4.053	4.100	4.001	4.126	2,189,377	4.0728	0.65%
2014-03-18	0	7.750	7.730	7.760	7.000	7.760	1,624,000	12,415,226	7.6448	4.042	4.032	4.048	3.651	4.048	3,113,440	3.9876	2.51%
2014-03-17	0	7.560	7.510	7.570	7.420	7.610	1,605,200	11,997,607	7.4742	3.943	3.917	3.949	3.870	3.969	3,077,398	3.8986	-0.40%
2014-03-14	0	7.590	7.590	7.600	7.390	7.680	1,791,000	13,416,895	7.4913	3.959	3.959	3.964	3.855	4.006	3,433,603	3.9075	0.26%
2014-03-13	0	7.570	7.530	7.570	7.430	7.930	3,642,200	27,857,784	7.6486	3.949	3.928	3.949	3.876	4.136	6,982,618	3.9896	-5.02%
2014-03-12	0	7.970	7.970	8.000	7.950	8.150	2,723,000	21,779,210	7.9982	4.157	4.157	4.173	4.147	4.251	5,220,380	4.1720	-2.21%
2014-03-11	0	8.150	8.110	8.150	8.010	8.320	1,696,000	13,846,860	8.1644	4.251	4.230	4.251	4.178	4.340	3,251,474	4.2586	-1.09%
2014-03-10	0	8.240	8.240	8.260	8.160	8.470	2,396,952	19,811,275	8.2652	4.298	4.298	4.308	4.256	4.418	4,595,299	4.3112	-3.85%
2014-03-07	0	8.570	8.550	8.570	8.310	8.670	6,685,200	56,788,618	8.4947	4.470	4.460	4.470	4.335	4.522	12,816,483	4.4309	0.94%
2014-03-06	0	8.490	8.440	8.450	7.920	8.500	6,736,200	56,177,789	8.3397	4.428	4.402	4.408	4.131	4.434	12,914,257	4.3501	6.39%
2014-03-05	0	7.980	7.970	8.000	7.910	8.080	2,289,000	18,234,420	7.9661	4.162	4.157	4.173	4.126	4.215	4,388,340	4.1552	-0.13%
2014-03-04	0	7.990	7.980	7.990	7.680	8.020	3,252,000	25,723,288	7.9100	4.168	4.162	4.168	4.006	4.183	6,234,548	4.1259	4.72%
2014-03-03	0	7.630	7.630	7.690	7.630	7.780	2,064,000	15,855,855	7.6821	3.980	3.980	4.011	3.980	4.058	3,956,983	4.0071	-1.04%
2014-02-28	0	7.710	7.680	7.710	7.560	7.750	2,216,000	17,020,600	7.6808	4.022	4.006	4.022	3.943	4.042	4,248,388	4.0064	2.12%
2014-02-27	0	7.550	7.530	7.560	7.410	7.570	1,711,414	12,789,975	7.4733	3.938	3.928	3.943	3.865	3.949	3,281,025	3.8982	-0.13%
2014-02-26	0	7.560	7.550	7.560	7.400	7.580	2,935,513	22,075,275	7.5201	3.943	3.938	3.943	3.860	3.954	5,627,798	3.9225	2.16%
2014-02-25	0	7.400	7.360	7.380	7.300	7.510	2,237,586	16,550,507	7.3966	3.860	3.839	3.849	3.808	3.917	4,289,772	3.8581	1.37%
2014-02-24	0	7.300	7.300	7.310	7.160	7.340	2,042,598	14,915,301	7.3021	3.808	3.808	3.813	3.735	3.829	3,915,952	3.8089	1.53%
2014-02-21	0	7.190	7.180	7.190	7.150	7.470	4,418,000	31,866,400	7.2129	3.750	3.745	3.750	3.730	3.896	8,469,937	3.7623	-2.18%
2014-02-20	0	7.350	7.340	7.350	7.330	7.490	2,366,000	17,535,534	7.4115	3.834	3.829	3.834	3.823	3.907	4,535,960	3.8659	-2.52%
2014-02-19	0	7.540	7.530	7.540	7.340	7.560	1,095,000	8,207,607	7.4955	3.933	3.928	3.933	3.829	3.943	2,099,271	3.9097	1.07%
2014-02-18	0	7.460	7.460	7.550	7.450	7.640	2,242,000	16,851,360	7.5162	3.891	3.891	3.938	3.886	3.985	4,298,234	3.9205	-0.80%
2014-02-17	0	7.520	7.520	7.530	7.510	7.690	1,485,000	11,228,514	7.5613	3.923	3.923	3.928	3.917	4.011	2,846,957	3.9440	-1.57%
2014-02-14	0	7.640	7.630	7.660	7.570	7.680	1,545,860	11,820,734	7.6467	3.985	3.980	3.996	3.949	4.006	2,963,634	3.9886	0.53%
2014-02-13	0	7.600	7.560	7.600	7.510	7.720	4,523,000	34,351,287	7.5948	3.964	3.943	3.964	3.917	4.027	8,671,237	3.9615	-1.55%
2014-02-12	0	7.720	7.680	7.750	7.300	7.790	6,110,035	46,216,649	7.5641	4.027	4.006	4.042	3.808	4.063	11,713,810	3.9455	4.75%
2014-02-11	0	7.370	7.360	7.370	7.320	7.390	2,031,000	14,963,530	7.3676	3.844	3.839	3.844	3.818	3.855	3,893,717	3.8430	-0.14%
2014-02-10	0	7.380	7.370	7.380	7.360	7.430	4,299,000	31,735,200	7.3820	3.849	3.844	3.849	3.839	3.876	8,241,797	3.8505	0.00%
2014-02-07	0	7.380	7.370	7.380	7.290	7.440	6,858,264	50,486,969	7.3615	3.849	3.844	3.849	3.803	3.881	13,148,272	3.8398	2.07%
2014-02-06	0	7.230	7.230	7.240	7.200	7.390	5,397,476	39,111,448	7.2462	3.771	3.771	3.776	3.756	3.855	10,347,732	3.7797	0.42%
2014-02-05	0	7.200	7.190	7.200	7.190	7.340	2,769,326	20,039,168	7.2361	3.756	3.750	3.756	3.750	3.829	5,309,193	3.7744	-2.04%
2014-02-04	0	7.350	7.320	7.340	7.330	7.590	1,951,667	14,376,261	7.3661	3.834	3.818	3.829	3.823	3.959	3,741,624	3.8423	-3.42%
2014-01-30	0	7.610	7.600	7.630	7.600	7.720	1,118,348	8,538,387	7.6348	3.969	3.964	3.980	3.964	4.027	2,144,033	3.9824	-0.65%
2014-01-29	0	7.660	7.650	7.660	7.620	7.780	3,047,500	23,314,484	7.6504	3.996	3.990	3.996	3.975	4.058	5,842,493	3.9905	0.79%
2014-01-28	0	7.600	7.590	7.600	7.580	7.950	5,753,726	43,907,051	7.6311	3.964	3.959	3.964	3.954	4.147	11,030,714	3.9804	-4.88%
2014-01-27	0	7.990	7.980	7.990	7.970	8.290	3,695,508	29,778,448	8.0580	4.168	4.162	4.168	4.157	4.324	7,084,817	4.2031	-4.20%
2014-01-24	0	8.340	8.340	8.350	8.320	8.550	1,845,000	15,522,651	8.4134	4.350	4.350	4.355	4.340	4.460	3,537,129	4.3885	-2.46%
2014-01-23	0	8.550	8.530	8.550	8.410	8.650	1,279,448	10,910,810	8.5277	4.460	4.449	4.460	4.387	4.512	2,452,885	4.4482	-0.35%
2014-01-22	0	8.580	8.570	8.580	8.360	8.680	2,185,968	18,672,522	8.5420	4.475	4.470	4.475	4.361	4.528	4,190,813	4.4556	2.26%
2014-01-21	0	8.390	8.390	8.400	8.370	8.590	3,299,000	27,918,485	8.4627	4.376	4.376	4.382	4.366	4.481	6,324,654	4.4142	-2.33%
2014-01-20	0	8.590	8.580	8.590	8.570	9.000	4,869,503	42,152,770	8.6565	4.481	4.475	4.481	4.470	4.694	9,335,533	4.5153	-4.77%
2014-01-17	0	9.020	9.020	9.050	8.980	9.140	3,133,655	28,288,482	9.0273	4.705	4.705	4.721	4.684	4.768	6,007,664	4.7087	-1.31%
2014-01-16	0	9.140	9.130	9.150	9.100	9.210	1,936,233	17,717,168	9.1503	4.768	4.762	4.773	4.747	4.804	3,712,035	4.7729	0.77%
2014-01-15	0	9.070	9.070	9.080	9.030	9.200	8,331,300	75,819,693	9.1006	4.731	4.731	4.736	4.710	4.799	15,972,292	4.7470	-0.87%
2014-01-14	0	9.150	9.110	9.150	9.060	9.260	1,790,800	16,421,888	9.1701	4.773	4.752	4.773	4.726	4.830	3,433,219	4.7832	-0.76%
2014-01-13	0	9.220	9.200	9.220	9.180	9.290	1,105,600	10,210,871	9.2356	4.809	4.799	4.809	4.788	4.846	2,119,593	4.8174	0.11%
2014-01-10	0	9.210	9.200	9.220	9.080	9.250	2,381,300	21,742,769	9.1306	4.804	4.799	4.809	4.736	4.825	4,565,292	4.7626	1.54%
2014-01-09	0	9.070	9.060	9.070	8.990	9.270	1,543,000	14,056,415	9.1098	4.731	4.726	4.731	4.689	4.835	2,958,151	4.7518	-1.41%
2014-01-08	0	9.200	9.190	9.200	8.990	9.320	3,841,000	34,850,220	9.0732	4.799	4.794	4.799	4.689	4.861	7,363,746	4.7327	1.88%
2014-01-07	0	9.030	9.020	9.040	8.970	9.100	1,332,410	12,006,244	9.0109	4.710	4.705	4.715	4.679	4.747	2,554,420	4.7002	-0.22%
2014-01-06	0	9.050	9.040	9.050	9.000	9.140	1,269,000	11,480,200	9.0467	4.721	4.715	4.721	4.694	4.768	2,432,854	4.7188	-0.22%
2014-01-03	0	9.070	9.060	9.070	9.030	9.200	1,863,000	16,946,590	9.0964	4.731	4.726	4.731	4.710	4.799	3,571,637	4.7448	-1.41%
2014-01-02	0	9.200	9.190	9.200	9.150	9.250	1,200,800	11,043,890	9.1971	4.799	4.794	4.799	4.773	4.825	2,302,105	4.7973	0.66%
2013-12-31	0	9.140	9.080	9.130	8.980	9.180	1,623,200	14,772,692	9.1010	4.768	4.736	4.762	4.684	4.788	3,111,906	4.7472	3.63%
2013-12-30	0	8.820	8.810	8.820	8.800	9.010	1,081,500	9,653,560	8.9261	4.601	4.595	4.601	4.590	4.700	2,073,390	4.6559	-0.79%
2013-12-27	0	8.890	8.890	8.900	8.800	8.970	1,159,200	10,275,695	8.8645	4.637	4.637	4.642	4.590	4.679	2,222,352	4.6238	-0.11%
2013-12-24	0	8.900	8.890	8.910	8.690	8.960	865,823	7,635,275	8.8185	4.642	4.637	4.648	4.533	4.674	1,659,906	4.5998	1.48%
2013-12-23	0	8.770	8.760	8.790	8.580	8.820	1,371,700	12,015,861	8.7598	4.575	4.569	4.585	4.475	4.601	2,629,745	4.5692	2.10%
2013-12-20	0	8.590	8.560	8.590	8.470	8.730	4,463,900	38,163,091	8.5493	4.481	4.465	4.481	4.418	4.554	8,557,934	4.4594	0.47%
2013-12-19	0	8.550	8.500	8.560	8.350	8.670	3,780,000	32,258,385	8.5340	4.460	4.434	4.465	4.355	4.522	7,246,800	4.4514	2.03%
2013-12-18	0	8.380	8.350	8.360	8.330	8.510	3,083,508	25,904,113	8.4009	4.371	4.355	4.361	4.345	4.439	5,911,525	4.3820	-0.95%
2013-12-17	0	8.460	8.460	8.490	8.420	8.650	4,737,000	40,274,935	8.5022	4.413	4.413	4.428	4.392	4.512	9,081,506	4.4348	-0.70%
2013-12-16	0	8.520	8.510	8.520	8.510	8.840	5,053,645	44,055,916	8.7177	4.444	4.439	4.444	4.439	4.611	9,688,559	4.5472	-4.05%
2013-12-13	0	8.880	8.840	8.880	8.830	8.970	3,868,000	34,526,660	8.9262	4.632	4.611	4.632	4.606	4.679	7,415,508	4.6560	0.00%
2013-12-12	0	8.880	8.870	8.880	8.870	9.270	4,310,878	38,974,811	9.0410	4.632	4.627	4.632	4.627	4.835	8,264,569	4.7159	-1.44%
2013-12-11	0	9.010	9.040	9.080	9.000	9.270	4,605,400	41,777,723	9.0715	4.700	4.715	4.736	4.694	4.835	8,829,210	4.7318	-3.01%
2013-12-10	0	9.290	9.280	9.300	9.200	9.380	2,968,751	27,500,478	9.2633	4.846	4.841	4.851	4.799	4.893	5,691,520	4.8318	-0.64%
2013-12-09	0	9.350	9.350	9.370	9.260	9.440	1,567,410	14,621,985	9.3288	4.877	4.877	4.887	4.830	4.924	3,004,949	4.8660	-0.85%
2013-12-06	0	9.430	9.400	9.430	9.120	9.440	2,489,114	23,340,139	9.3769	4.919	4.903	4.919	4.757	4.924	4,771,987	4.8911	2.50%
2013-12-05	0	9.200	9.200	9.210	9.190	9.380	1,518,000	14,053,450	9.2579	4.799	4.799	4.804	4.794	4.893	2,910,223	4.8290	-0.86%
2013-12-04	0	9.280	9.270	9.280	9.180	9.340	1,210,600	11,164,997	9.2227	4.841	4.835	4.841	4.788	4.872	2,320,893	4.8106	-0.11%
2013-12-03	0	9.290	9.260	9.290	9.000	9.290	1,962,700	18,076,282	9.2099	4.846	4.830	4.846	4.694	4.846	3,762,776	4.8040	2.88%
2013-12-02	0	9.030	9.030	9.080	8.990	9.080	2,168,000	19,574,435	9.0288	4.710	4.710	4.736	4.689	4.736	4,156,366	4.7095	-0.22%
2013-11-29	0	9.050	9.030	9.050	9.000	9.120	1,459,175	13,182,815	9.0344	4.721	4.710	4.721	4.694	4.757	2,797,447	4.7124	-0.66%
2013-11-28	0	9.110	9.100	9.130	9.030	9.190	3,376,200	30,668,452	9.0837	4.752	4.747	4.762	4.710	4.794	6,472,658	4.7382	1.00%
2013-11-27	0	9.020	9.030	9.060	8.990	9.250	4,908,168	44,601,789	9.0873	4.705	4.710	4.726	4.689	4.825	9,409,659	4.7400	-2.38%
2013-11-26	0	9.240	9.220	9.250	9.210	9.300	2,088,700	19,338,644	9.2587	4.820	4.809	4.825	4.804	4.851	4,004,336	4.8294	-0.32%
2013-11-25	0	9.270	9.260	9.270	9.180	9.350	1,803,200	16,687,301	9.2543	4.835	4.830	4.835	4.788	4.877	3,456,992	4.8271	0.76%
2013-11-22	0	9.200	9.190	9.200	9.010	9.360	5,553,917	50,998,877	9.1825	4.799	4.794	4.799	4.700	4.882	10,647,652	4.7897	0.99%
2013-11-21	0	9.110	9.110	9.120	9.030	9.420	4,256,500	38,899,635	9.1389	4.752	4.752	4.757	4.710	4.914	8,160,318	4.7669	-3.19%
2013-11-20	0	9.410	9.400	9.420	9.140	10.10	8,652,652	81,704,170	9.4427	4.908	4.903	4.914	4.768	5.268	16,588,370	4.9254	-8.46%
2013-11-19	0	10.28	10.28	10.32	10.20	10.46	3,042,500	31,347,437	10.303	5.362	5.362	5.383	5.320	5.456	5,832,907	5.3742	1.98%
2013-11-18	0	10.08	10.06	10.08	10.04	10.42	1,947,200	19,916,300	10.228	5.258	5.247	5.258	5.237	5.435	3,733,060	5.3351	-0.20%
2013-11-15	0	10.10	10.08	10.10	9.940	10.10	1,104,400	11,040,882	9.9972	5.268	5.258	5.268	5.185	5.268	2,117,293	5.2146	1.71%
2013-11-14	0	9.930	9.920	9.930	9.860	9.940	1,443,000	14,302,395	9.9116	5.180	5.174	5.180	5.143	5.185	2,766,437	5.1700	0.30%
2013-11-13	0	9.900	9.890	9.900	9.860	10.02	1,738,900	17,282,180	9.9386	5.164	5.159	5.164	5.143	5.227	3,333,720	5.1841	-1.39%
2013-11-12	0	10.04	10.04	10.06	9.990	10.16	1,650,100	16,579,380	10.048	5.237	5.237	5.247	5.211	5.300	3,163,477	5.2409	-0.40%
2013-11-11	0	10.08	10.06	10.08	10.00	10.26	954,045	9,617,861	10.081	5.258	5.247	5.258	5.216	5.352	1,829,041	5.2584	-0.20%
2013-11-08	0	10.10	10.08	10.10	10.02	10.28	2,750,127	27,854,148	10.128	5.268	5.258	5.268	5.227	5.362	5,272,386	5.2830	-0.98%
2013-11-07	0	10.20	10.18	10.24	10.16	10.32	1,828,109	18,679,289	10.218	5.320	5.310	5.341	5.300	5.383	3,504,746	5.3297	0.00%
2013-11-06	0	10.20	10.18	10.20	10.18	10.42	2,269,540	23,380,236	10.302	5.320	5.310	5.320	5.310	5.435	4,351,032	5.3735	-1.92%
2013-11-05	0	10.40	10.38	10.40	10.26	10.50	2,662,000	27,588,810	10.364	5.425	5.414	5.425	5.352	5.477	5,103,434	5.4059	0.19%
2013-11-04	0	10.38	10.36	10.38	10.18	10.46	1,744,000	18,078,500	10.366	5.414	5.404	5.414	5.310	5.456	3,343,497	5.4071	1.76%
2013-11-01	0	10.20	10.18	10.24	10.14	10.34	934,475	9,542,571	10.212	5.320	5.310	5.341	5.289	5.393	1,791,522	5.3265	0.20%
2013-10-31	0	10.18	10.20	10.22	10.00	10.42	1,651,000	16,855,550	10.209	5.310	5.320	5.331	5.216	5.435	3,165,203	5.3253	0.79%
2013-10-30	0	10.10	10.08	10.16	10.00	10.32	3,420,000	34,563,830	10.106	5.268	5.258	5.300	5.216	5.383	6,556,628	5.2716	-0.20%
2013-10-29	0	10.12	10.10	10.14	9.970	10.26	2,706,700	27,255,514	10.070	5.279	5.268	5.289	5.200	5.352	5,189,130	5.2524	-0.20%
2013-10-28	0	10.14	10.10	10.16	10.00	10.18	3,419,000	34,463,420	10.080	5.289	5.268	5.300	5.216	5.310	6,554,711	5.2578	-0.98%
2013-10-25	0	10.24	10.24	10.28	10.14	10.68	3,673,571	37,831,570	10.298	5.341	5.341	5.362	5.289	5.571	7,042,760	5.3717	-3.03%
2013-10-24	0	10.56	10.54	10.56	10.48	10.88	4,084,100	43,297,472	10.601	5.508	5.498	5.508	5.466	5.675	7,829,803	5.5298	-1.31%
2013-10-23	0	10.70	10.70	10.72	10.60	11.00	11,271,452	120,791,259	10.717	5.581	5.581	5.592	5.529	5.738	21,608,983	5.5899	-1.29%
2013-10-22	0	10.84	10.84	10.90	10.60	11.30	8,343,602	91,783,109	11.000	5.654	5.654	5.686	5.529	5.894	15,995,877	5.7379	2.26%
2013-10-21	0	10.60	10.62	10.64	9.960	10.64	8,387,403	86,041,165	10.258	5.529	5.539	5.550	5.195	5.550	16,079,849	5.3509	6.53%
2013-10-18	0	9.950	9.930	9.980	9.830	9.990	2,223,558	22,012,332	9.8996	5.190	5.180	5.206	5.127	5.211	4,262,878	5.1637	1.02%
2013-10-17	0	9.850	9.840	9.850	9.760	9.880	3,749,000	36,799,526	9.8158	5.138	5.133	5.138	5.091	5.154	7,187,368	5.1200	1.23%
2013-10-16	0	9.730	9.710	9.730	9.610	9.790	1,674,200	16,242,496	9.7016	5.075	5.065	5.075	5.013	5.107	3,209,681	5.0605	-1.12%
2013-10-15	0	9.840	9.870	9.880	9.750	9.890	1,501,200	14,722,504	9.8072	5.133	5.148	5.154	5.086	5.159	2,878,015	5.1155	0.41%
2013-10-11	0	9.800	9.770	9.800	9.760	9.900	1,321,000	12,922,490	9.7824	5.112	5.096	5.112	5.091	5.164	2,532,546	5.1026	0.10%
2013-10-10	0	9.790	9.790	9.800	9.660	9.860	1,537,000	15,002,010	9.7606	5.107	5.107	5.112	5.039	5.143	2,946,649	5.0912	0.31%
2013-10-09	0	9.760	9.750	9.760	9.640	9.850	1,346,800	13,137,715	9.7548	5.091	5.086	5.091	5.028	5.138	2,582,008	5.0882	-0.61%
2013-10-08	0	9.820	9.800	9.840	9.710	9.900	2,521,306	24,791,767	9.8329	5.122	5.112	5.133	5.065	5.164	4,833,704	5.1289	1.03%
2013-10-07	0	9.720	9.700	9.730	9.380	9.750	3,305,000	31,449,341	9.5157	5.070	5.060	5.075	4.893	5.086	6,336,157	4.9635	3.29%
2013-10-04	0	9.410	9.400	9.410	9.260	9.460	5,760,003	53,865,344	9.3516	4.908	4.903	4.908	4.830	4.934	11,042,748	4.8779	0.53%
2013-10-03	0	9.360	9.350	9.380	9.260	9.470	2,534,432	23,750,207	9.3710	4.882	4.877	4.893	4.830	4.940	4,858,868	4.8880	-0.53%
2013-10-02	0	9.410	9.400	9.410	9.250	9.480	3,756,606	35,234,787	9.3794	4.908	4.903	4.908	4.825	4.945	7,201,950	4.8924	-0.95%
2013-09-30	0	9.500	9.420	9.500	9.090	9.500	3,575,100	33,300,377	9.3145	4.955	4.914	4.955	4.741	4.955	6,853,977	4.8585	2.70%
2013-09-27	0	9.250	9.230	9.260	9.220	9.300	2,462,004	22,821,313	9.2694	4.825	4.814	4.830	4.809	4.851	4,720,013	4.8350	0.00%
2013-09-26	0	9.250	9.250	9.270	9.230	9.480	2,648,400	24,661,609	9.3119	4.825	4.825	4.835	4.814	4.945	5,077,361	4.8572	-2.12%
2013-09-25	0	9.450	9.400	9.440	9.350	9.560	1,435,004	13,578,997	9.4627	4.929	4.903	4.924	4.877	4.987	2,751,108	4.9358	-0.21%
2013-09-24	0	9.470	9.430	9.470	9.410	9.530	2,721,000	25,693,175	9.4425	4.940	4.919	4.940	4.908	4.971	5,216,546	4.9253	-0.94%
2013-09-23	0	9.560	9.550	9.560	9.480	9.750	2,025,700	19,357,350	9.5559	4.987	4.981	4.987	4.945	5.086	3,883,556	4.9844	-0.10%
2013-09-19	0	9.570	9.560	9.570	9.430	9.800	2,344,400	22,387,763	9.5495	4.992	4.987	4.992	4.919	5.112	4,494,550	4.9811	-0.52%
2013-09-18	0	9.620	9.600	9.650	8.960	9.680	7,115,600	67,631,232	9.5046	5.018	5.007	5.034	4.674	5.049	13,641,621	4.9577	6.18%
2013-09-17	0	9.060	9.050	9.080	9.020	9.180	6,082,000	55,188,262	9.0740	4.726	4.721	4.736	4.705	4.788	11,660,063	4.7331	-1.52%
2013-09-16	0	9.200	9.190	9.200	9.170	9.420	2,457,000	22,660,490	9.2228	4.799	4.794	4.799	4.783	4.914	4,710,420	4.8107	-0.76%
2013-09-13	0	9.270	9.270	9.280	9.150	9.550	2,170,900	20,220,117	9.3142	4.835	4.835	4.841	4.773	4.981	4,161,925	4.8584	-3.44%
2013-09-12	0	9.600	9.590	9.600	9.550	9.720	2,191,000	21,099,205	9.6299	5.007	5.002	5.007	4.981	5.070	4,200,460	5.0231	-0.21%
2013-09-11	0	9.620	9.610	9.620	9.500	10.02	3,947,207	38,229,732	9.6853	5.018	5.013	5.018	4.955	5.227	7,567,360	5.0519	1.58%
2013-09-10	0	9.470	9.440	9.480	9.280	9.480	4,309,401	40,608,630	9.4233	4.940	4.924	4.945	4.841	4.945	8,261,737	4.9153	2.16%
2013-09-09	0	9.270	9.270	9.280	9.200	9.460	3,588,000	33,255,805	9.2686	4.835	4.835	4.841	4.799	4.934	6,878,708	4.8346	-1.28%
2013-09-06	0	9.390	9.380	9.390	9.290	9.430	2,187,201	20,475,884	9.3617	4.898	4.893	4.898	4.846	4.919	4,193,177	4.8831	0.00%
2013-09-05	0	9.390	9.390	9.400	9.200	9.460	4,349,300	40,704,265	9.3588	4.898	4.898	4.903	4.799	4.934	8,338,229	4.8816	2.62%
2013-09-04	0	9.150	9.140	9.150	9.030	9.330	4,181,001	38,300,139	9.1605	4.773	4.768	4.773	4.710	4.867	8,015,576	4.7782	-1.93%
2013-09-03	0	9.330	9.320	9.330	9.000	9.480	11,843,200	110,382,859	9.3204	4.867	4.861	4.867	4.694	4.945	22,705,106	4.8616	5.54%
2013-09-02	0	8.840	8.830	8.840	8.610	8.940	5,863,200	51,228,576	8.7373	4.611	4.606	4.611	4.491	4.663	11,240,592	4.5575	3.51%
2013-08-30	0	8.540	8.550	8.560	8.370	8.790	6,624,300	56,664,720	8.5541	4.455	4.460	4.465	4.366	4.585	12,699,729	4.4619	2.03%
2013-08-29	0	8.370	8.370	8.380	8.000	8.490	5,053,000	41,562,823	8.2254	4.366	4.366	4.371	4.173	4.428	9,687,323	4.2904	5.42%
2013-08-28	0	7.940	7.940	7.970	7.920	8.060	4,966,000	39,534,910	7.9611	4.142	4.142	4.157	4.131	4.204	9,520,531	4.1526	-2.10%
2013-08-27	0	8.110	8.100	8.150	8.040	8.150	3,637,045	29,401,193	8.0838	4.230	4.225	4.251	4.194	4.251	6,972,735	4.2166	0.12%
2013-08-26	0	8.100	8.090	8.100	8.090	8.150	1,532,272	12,437,890	8.1173	4.225	4.220	4.225	4.220	4.251	2,937,584	4.2341	0.25%
2013-08-23	0	8.080	8.080	8.120	8.060	8.150	3,787,000	30,645,906	8.0924	4.215	4.215	4.235	4.204	4.251	7,260,220	4.2211	0.25%
2013-08-22	0	8.060	8.050	8.060	7.930	8.160	5,008,150	40,410,604	8.0690	4.204	4.199	4.204	4.136	4.256	9,601,339	4.2089	-0.12%
2013-08-21	0	8.070	8.060	8.070	8.030	8.490	11,600,200	95,613,681	8.2424	4.209	4.204	4.209	4.189	4.428	22,239,240	4.2993	-4.86%
2013-08-20	0	8.870	8.860	8.870	8.830	9.050	8,118,000	72,571,840	8.9396	4.424	4.419	4.424	4.404	4.514	16,275,295	4.4590	-0.22%
2013-08-19	0	8.890	8.880	8.890	8.840	8.960	4,120,000	36,617,514	8.8877	4.434	4.429	4.434	4.409	4.469	8,259,943	4.4331	0.11%
2013-08-16	0	8.880	8.900	8.910	8.830	9.000	2,882,569	25,646,588	8.8971	4.429	4.439	4.444	4.404	4.489	5,779,091	4.4378	-0.78%
2013-08-15	0	8.950	8.930	8.950	8.800	8.990	5,294,000	47,306,224	8.9358	4.464	4.454	4.464	4.389	4.484	10,613,625	4.4571	1.70%
2013-08-13	0	8.800	8.770	8.810	8.720	8.820	4,207,600	36,874,960	8.7639	4.389	4.374	4.394	4.349	4.399	8,435,567	4.3714	1.27%
2013-08-12	0	8.690	8.680	8.690	8.620	8.740	7,982,000	69,284,927	8.6801	4.335	4.330	4.335	4.300	4.359	16,002,637	4.3296	0.00%
2013-08-09	0	8.690	8.680	8.690	8.510	8.700	1,565,600	13,524,990	8.6389	4.335	4.330	4.335	4.245	4.339	3,138,778	4.3090	2.12%
2013-08-08	0	8.510	8.500	8.510	8.440	8.710	4,188,200	35,929,396	8.5787	4.245	4.240	4.245	4.210	4.344	8,396,673	4.2790	-1.50%
2013-08-07	0	8.640	8.630	8.670	8.630	8.790	2,615,000	22,747,559	8.6989	4.310	4.305	4.325	4.305	4.384	5,242,658	4.3389	-0.92%
2013-08-06	0	8.720	8.710	8.720	8.650	8.810	4,813,700	42,067,957	8.7392	4.349	4.344	4.349	4.315	4.394	9,650,701	4.3591	-0.34%
2013-08-05	0	8.750	8.730	8.760	8.740	9.030	4,192,000	37,085,370	8.8467	4.364	4.354	4.369	4.359	4.504	8,404,291	4.4127	-1.13%
2013-08-02	0	8.850	8.840	8.850	8.810	9.140	6,214,000	55,274,262	8.8951	4.414	4.409	4.414	4.394	4.559	12,458,079	4.4368	2.43%
2013-08-01	0	8.640	8.620	8.670	8.520	8.680	6,793,200	58,023,527	8.5414	4.310	4.300	4.325	4.250	4.330	13,619,282	4.2604	1.41%
2013-07-31	0	8.520	8.520	8.530	8.410	8.600	6,434,834	54,913,792	8.5338	4.250	4.250	4.255	4.195	4.290	12,900,816	4.2566	0.00%
2013-07-30	0	8.520	8.510	8.520	8.510	8.640	4,367,000	37,633,245	8.6176	4.250	4.245	4.250	4.245	4.310	8,755,138	4.2984	-1.50%
2013-07-29	0	8.650	8.640	8.650	8.580	8.700	3,330,882	28,835,233	8.6569	4.315	4.310	4.315	4.280	4.339	6,677,887	4.3180	1.29%
2013-07-26	0	8.540	8.540	8.590	8.530	8.840	7,158,400	62,301,769	8.7033	4.260	4.260	4.285	4.255	4.409	14,351,450	4.3411	-2.29%
2013-07-25	0	8.740	8.730	8.740	8.700	8.910	4,326,287	37,935,460	8.7686	4.359	4.354	4.359	4.339	4.444	8,673,515	4.3737	-2.35%
2013-07-24	0	8.950	8.940	8.950	8.920	9.030	1,454,400	13,019,775	8.9520	4.464	4.459	4.464	4.449	4.504	2,915,840	4.4652	-0.11%
2013-07-23	0	8.960	8.950	8.970	8.780	9.000	2,002,600	17,875,745	8.9263	4.469	4.464	4.474	4.379	4.489	4,014,894	4.4524	1.13%
2013-07-22	0	8.860	8.860	8.870	8.840	8.930	1,268,400	11,257,134	8.8751	4.419	4.419	4.424	4.409	4.454	2,542,940	4.4268	0.45%
2013-07-19	0	8.820	8.820	8.870	8.780	9.050	1,213,000	10,759,825	8.8704	4.399	4.399	4.424	4.379	4.514	2,431,871	4.4245	-2.11%
2013-07-18	0	9.010	9.010	9.020	8.770	9.040	4,267,760	37,866,844	8.8728	4.494	4.494	4.499	4.374	4.509	8,556,178	4.4257	3.44%
2013-07-17	0	8.710	8.700	8.740	8.680	8.790	2,008,680	17,515,074	8.7197	4.344	4.339	4.359	4.330	4.384	4,027,083	4.3493	-1.25%
2013-07-16	0	8.820	8.820	8.830	8.710	8.860	2,798,400	24,590,982	8.7875	4.399	4.399	4.404	4.344	4.419	5,610,346	4.3831	0.92%
2013-07-15	0	8.740	8.730	8.750	8.610	8.870	3,994,072	35,017,744	8.7674	4.359	4.354	4.364	4.295	4.424	8,007,477	4.3731	-0.79%
2013-07-12	0	8.810	8.780	8.800	8.580	8.970	6,429,500	55,589,135	8.6459	4.394	4.379	4.389	4.280	4.474	12,890,122	4.3125	3.65%
2013-07-11	0	8.500	8.480	8.500	8.350	8.510	5,151,800	43,510,969	8.4458	4.240	4.230	4.240	4.165	4.245	10,328,537	4.2127	1.67%
2013-07-10	0	8.360	8.350	8.380	8.300	8.740	3,980,667	33,664,667	8.4570	4.170	4.165	4.180	4.140	4.359	7,980,602	4.2183	-4.13%
2013-07-09	0	8.720	8.710	8.760	8.610	8.800	3,586,800	31,204,849	8.6999	4.349	4.344	4.369	4.295	4.389	7,190,962	4.3395	0.35%
2013-07-08	0	8.690	8.660	8.730	8.620	8.890	3,220,404	28,310,624	8.7910	4.335	4.320	4.354	4.300	4.434	6,456,396	4.3849	-2.25%
2013-07-05	0	8.890	8.880	8.890	8.750	8.930	2,582,001	22,816,568	8.8368	4.434	4.429	4.434	4.364	4.454	5,176,500	4.4077	1.83%
2013-07-04	0	8.730	8.730	8.760	8.690	9.050	3,361,000	29,966,610	8.9160	4.354	4.354	4.369	4.335	4.514	6,738,269	4.4472	-3.43%
2013-07-03	0	9.040	9.040	9.100	9.030	9.250	4,166,971	38,086,752	9.1402	4.509	4.509	4.539	4.504	4.614	8,354,112	4.5590	-1.74%
2013-07-02	0	9.200	9.190	9.200	9.180	9.400	5,760,600	53,327,651	9.2573	4.589	4.584	4.589	4.579	4.689	11,549,084	4.6175	-0.76%
2013-06-28	0	9.270	9.240	9.260	9.190	9.360	4,633,191	42,821,615	9.2424	4.624	4.609	4.619	4.584	4.669	9,288,809	4.6100	0.87%
2013-06-27	0	9.190	9.160	9.190	9.000	9.210	2,939,000	26,894,609	9.1509	4.584	4.569	4.584	4.489	4.594	5,892,226	4.5644	2.91%
2013-06-26	0	8.930	8.930	8.950	8.730	8.950	1,759,000	15,673,760	8.9106	4.454	4.454	4.464	4.354	4.464	3,526,514	4.4445	2.41%
2013-06-25	0	8.720	8.700	8.720	8.600	8.900	4,031,018	35,128,959	8.7147	4.349	4.339	4.349	4.290	4.439	8,081,548	4.3468	-1.02%
2013-06-24	0	8.810	8.800	8.810	8.560	9.000	3,992,000	34,771,075	8.7102	4.394	4.389	4.394	4.270	4.489	8,003,323	4.3446	0.69%
2013-06-21	0	8.750	8.730	8.750	8.600	9.090	9,195,400	80,337,449	8.7367	4.364	4.354	4.364	4.290	4.534	18,435,310	4.3578	-7.41%
2013-06-20	0	9.450	9.430	9.440	9.430	9.990	6,491,512	62,628,513	9.6478	4.714	4.704	4.709	4.704	4.983	13,014,446	4.8122	-7.89%
2013-06-19	0	10.26	10.24	10.32	10.16	10.52	4,342,400	44,963,492	10.355	5.118	5.108	5.148	5.068	5.247	8,705,819	5.1648	1.99%
2013-06-18	0	10.06	10.02	10.04	10.02	10.26	2,628,650	26,593,379	10.117	5.018	4.998	5.008	4.998	5.118	5,270,024	5.0462	-2.52%
2013-06-17	0	10.32	10.28	10.32	10.18	10.46	2,453,000	25,319,838	10.322	5.148	5.128	5.148	5.078	5.217	4,917,874	5.1485	-1.90%
2013-06-14	0	10.52	10.50	10.52	10.30	10.60	1,055,000	11,071,322	10.494	5.247	5.237	5.247	5.138	5.287	2,115,107	5.2344	3.14%
2013-06-13	0	10.20	10.20	10.26	10.10	10.60	2,423,614	24,714,235	10.197	5.088	5.088	5.118	5.038	5.287	4,858,959	5.0863	-4.49%
2013-06-11	0	10.68	10.66	10.72	10.62	10.92	1,294,800	13,852,820	10.699	5.327	5.317	5.347	5.297	5.447	2,595,867	5.3365	-2.02%
2013-06-10	0	10.90	10.88	10.90	10.76	10.98	812,000	8,831,380	10.876	5.437	5.427	5.437	5.367	5.477	1,627,930	5.4249	1.68%
2013-06-07	0	10.72	10.66	10.72	10.46	10.76	854,000	9,087,060	10.641	5.347	5.317	5.347	5.217	5.367	1,712,134	5.3074	2.29%
2013-06-06	0	10.48	10.48	10.52	10.40	10.52	440,000	4,605,700	10.468	5.227	5.227	5.247	5.187	5.247	882,130	5.2211	-0.38%
2013-06-05	0	10.52	10.46	10.54	10.32	10.54	1,419,900	14,826,441	10.442	5.247	5.217	5.257	5.148	5.257	2,846,673	5.2083	0.57%
2013-06-04	0	10.46	10.44	10.48	10.40	10.72	1,885,000	19,804,260	10.506	5.217	5.207	5.227	5.187	5.347	3,779,124	5.2404	-2.06%
2013-06-03	0	10.68	10.66	10.68	10.30	10.90	1,773,014	19,081,506	10.762	5.327	5.317	5.327	5.138	5.437	3,554,610	5.3681	-1.66%
2013-05-31	0	10.86	10.84	10.90	10.84	10.96	1,605,002	17,479,977	10.891	5.417	5.407	5.437	5.407	5.467	3,217,773	5.4323	-0.18%
2013-05-30	0	10.88	10.86	10.88	10.66	11.00	1,397,859	15,116,570	10.814	5.427	5.417	5.427	5.317	5.487	2,802,484	5.3940	-0.37%
2013-05-29	0	10.92	10.92	10.94	10.90	11.20	1,848,497	20,293,535	10.978	5.447	5.447	5.457	5.437	5.586	3,705,942	5.4759	-1.44%
2013-05-28	0	11.08	11.08	11.10	10.90	11.28	3,892,000	43,203,670	11.101	5.527	5.527	5.537	5.437	5.626	7,802,839	5.5369	1.65%
2013-05-27	0	10.90	10.90	10.92	10.88	11.22	5,297,894	58,256,823	10.996	5.437	5.437	5.447	5.427	5.596	10,621,432	5.4848	-2.85%
2013-05-24	0	11.22	11.22	11.26	10.96	11.30	4,331,700	48,074,889	11.098	5.596	5.596	5.616	5.467	5.636	8,684,367	5.5358	0.36%
2013-05-23	0	11.18	11.08	11.18	11.00	11.54	5,395,000	60,781,670	11.266	5.577	5.527	5.577	5.487	5.756	10,816,114	5.6195	-3.12%
2013-05-22	0	11.54	11.50	11.54	11.20	11.58	4,323,328	49,197,709	11.380	5.756	5.736	5.756	5.586	5.776	8,667,583	5.6761	1.05%
2013-05-21	0	11.42	11.40	11.42	11.20	11.48	5,960,650	67,801,614	11.375	5.696	5.686	5.696	5.586	5.726	11,950,152	5.6737	1.24%
2013-05-20	0	11.28	11.26	11.28	10.78	11.28	7,597,082	84,407,919	11.111	5.626	5.616	5.626	5.377	5.626	15,230,937	5.5419	5.42%
2013-05-16	0	10.70	10.70	10.72	10.40	10.78	3,912,385	41,452,180	10.595	5.337	5.337	5.347	5.187	5.377	7,843,708	5.2848	3.08%
2013-05-15	0	10.38	10.32	10.40	10.28	10.48	1,493,000	15,471,000	10.362	5.177	5.148	5.187	5.128	5.227	2,993,227	5.1687	0.78%
2013-05-14	0	10.30	10.30	10.32	10.20	10.64	2,288,213	23,618,356	10.322	5.138	5.138	5.148	5.088	5.307	4,587,502	5.1484	-1.90%
2013-05-13	0	10.50	10.48	10.50	10.46	10.78	1,092,000	11,564,483	10.590	5.237	5.227	5.237	5.217	5.377	2,189,286	5.2823	-2.42%
2013-05-10	0	10.76	10.74	10.76	10.66	11.04	2,976,000	32,227,995	10.829	5.367	5.357	5.367	5.317	5.507	5,966,405	5.4016	2.09%
2013-05-09	0	10.54	10.52	10.54	10.40	10.58	1,643,200	17,282,292	10.517	5.257	5.247	5.257	5.187	5.277	3,294,354	5.2460	1.35%
2013-05-08	0	10.40	10.38	10.44	10.20	10.48	2,313,585	23,921,017	10.339	5.187	5.177	5.207	5.088	5.227	4,638,369	5.1572	0.19%
2013-05-07	0	10.38	10.38	10.40	10.24	10.78	5,097,500	53,507,580	10.497	5.177	5.177	5.187	5.108	5.377	10,219,674	5.2357	1.76%
2013-05-06	0	10.20	10.20	10.22	10.10	10.30	2,738,118	27,925,271	10.199	5.088	5.088	5.098	5.038	5.138	5,489,490	5.0870	0.20%
2013-05-03	0	10.18	10.16	10.18	10.00	10.26	3,845,731	39,174,771	10.187	5.078	5.068	5.078	4.988	5.118	7,710,077	5.0810	2.21%
2013-05-02	0	9.960	9.960	9.970	9.740	10.00	1,529,400	15,194,561	9.9350	4.968	4.968	4.973	4.858	4.988	3,066,203	4.9555	1.84%
2013-04-30	0	9.780	9.710	9.780	9.700	9.880	1,621,660	15,831,735	9.7627	4.878	4.843	4.878	4.838	4.928	3,251,170	4.8696	0.93%
2013-04-29	0	9.690	9.680	9.700	9.510	9.710	5,130,000	49,707,385	9.6895	4.833	4.828	4.838	4.744	4.843	10,284,832	4.8331	-0.21%
2013-04-26	0	9.710	9.710	9.730	9.660	9.750	13,503,000	131,163,059	9.7136	4.843	4.843	4.853	4.818	4.863	27,071,361	4.8451	0.10%
2013-04-25	0	9.700	9.690	9.710	9.670	9.790	2,334,921	22,694,573	9.7196	4.838	4.833	4.843	4.823	4.883	4,681,144	4.8481	-0.10%
2013-04-24	0	9.710	9.730	9.770	9.550	9.800	2,185,000	21,206,310	9.7054	4.843	4.853	4.873	4.763	4.888	4,380,576	4.8410	1.46%
2013-04-23	0	9.570	9.570	9.600	9.460	9.870	3,238,400	31,044,097	9.5862	4.773	4.773	4.788	4.719	4.923	6,492,475	4.7816	-2.94%
2013-04-22	0	9.860	9.820	9.860	9.450	9.860	2,464,000	23,880,990	9.6920	4.918	4.898	4.918	4.714	4.918	4,939,927	4.8343	4.01%
2013-04-19	0	9.480	9.470	9.500	9.300	9.580	3,890,002	36,758,854	9.4496	4.729	4.724	4.739	4.639	4.778	7,798,833	4.7134	1.17%
2013-04-18	0	9.370	9.370	9.380	9.270	9.750	4,225,735	40,299,159	9.5366	4.674	4.674	4.679	4.624	4.863	8,471,925	4.7568	-4.19%
2013-04-17	0	9.780	9.760	9.780	9.710	9.880	4,645,327	45,335,038	9.7593	4.878	4.868	4.878	4.843	4.928	9,313,140	4.8679	0.31%
2013-04-16	0	9.750	9.740	9.750	9.710	9.800	5,009,000	48,846,405	9.7517	4.863	4.858	4.863	4.843	4.888	10,042,246	4.8641	-3.08%
2013-04-15	0	10.06	10.02	10.04	9.920	10.50	10,734,001	108,790,744	10.135	5.018	4.998	5.008	4.948	5.237	21,519,960	5.0553	-4.01%
2013-04-12	0	10.48	10.48	10.50	10.44	10.74	2,276,000	23,890,850	10.497	5.227	5.227	5.237	5.207	5.357	4,563,017	5.2358	-1.69%
2013-04-11	0	10.66	10.64	10.68	10.62	10.84	929,458	9,957,493	10.713	5.317	5.307	5.327	5.297	5.407	1,863,415	5.3437	-0.37%
2013-04-10	0	10.70	10.68	10.80	10.46	10.80	3,380,218	35,602,481	10.533	5.337	5.327	5.387	5.217	5.387	6,776,798	5.2536	2.29%
2013-04-09	0	10.46	10.44	10.48	10.38	10.56	2,026,016	21,156,605	10.442	5.217	5.207	5.227	5.177	5.267	4,061,839	5.2086	0.77%
2013-04-08	0	10.38	10.34	10.36	10.34	10.78	1,655,000	17,246,694	10.421	5.177	5.158	5.167	5.158	5.377	3,318,011	5.1979	-2.08%
2013-04-05	0	10.60	10.58	10.60	10.44	10.86	3,844,364	40,662,632	10.577	5.287	5.277	5.287	5.207	5.417	7,707,337	5.2758	-2.57%
2013-04-03	0	10.88	10.86	10.88	10.66	10.90	4,105,052	44,615,062	10.868	5.427	5.417	5.427	5.317	5.437	8,229,974	5.4210	1.68%
2013-04-02	0	10.70	10.68	10.70	10.46	10.74	3,259,659	34,738,502	10.657	5.337	5.327	5.337	5.217	5.357	6,535,096	5.3157	1.90%
2013-03-28	0	10.50	10.48	10.50	10.32	10.56	1,296,415	13,517,131	10.427	5.237	5.227	5.237	5.148	5.267	2,599,105	5.2007	0.96%
2013-03-27	0	10.40	10.38	10.40	10.32	10.54	1,725,597	18,040,707	10.455	5.187	5.177	5.187	5.148	5.257	3,459,547	5.2148	0.58%
2013-03-26	0	10.34	10.32	10.36	10.30	10.62	4,191,777	43,361,131	10.344	5.158	5.148	5.167	5.138	5.297	8,403,844	5.1597	-2.64%
2013-03-25	0	10.62	10.60	10.64	10.50	10.90	1,711,007	18,253,173	10.668	5.297	5.287	5.307	5.237	5.437	3,430,296	5.3212	-1.67%
2013-03-22	0	10.80	10.68	10.80	10.58	10.86	2,177,037	23,400,043	10.749	5.387	5.327	5.387	5.277	5.417	4,364,612	5.3613	0.37%
2013-03-21	0	10.76	10.70	10.76	10.50	10.78	1,997,000	21,254,590	10.643	5.367	5.337	5.367	5.237	5.377	4,003,666	5.3088	2.28%
2013-03-20	0	10.52	10.50	10.52	10.14	10.56	5,443,619	56,405,085	10.362	5.247	5.237	5.247	5.058	5.267	10,913,588	5.1683	3.34%
2013-03-19	0	10.18	10.16	10.20	10.08	10.44	4,122,000	41,935,590	10.174	5.078	5.068	5.088	5.028	5.207	8,263,952	5.0745	-1.17%
2013-03-18	0	10.30	10.30	10.32	10.16	10.68	5,099,253	53,288,176	10.450	5.138	5.138	5.148	5.068	5.327	10,223,189	5.2125	-3.20%
2013-03-15	0	10.64	10.56	10.78	10.56	10.96	6,778,536	72,492,567	10.694	5.307	5.267	5.377	5.267	5.467	13,589,883	5.3343	-2.21%
2013-03-14	0	10.88	10.86	10.88	9.860	10.88	6,101,610	63,513,938	10.409	5.427	5.417	5.427	4.918	5.427	12,232,755	5.1921	6.25%
2013-03-13	0	10.24	10.24	10.34	10.24	10.78	6,700,982	69,702,912	10.402	5.108	5.108	5.158	5.108	5.377	13,434,400	5.1884	-4.66%
2013-03-12	0	10.74	10.70	10.74	10.52	10.98	6,812,002	73,294,171	10.760	5.357	5.337	5.357	5.247	5.477	13,656,977	5.3668	1.13%
2013-03-11	0	10.62	10.60	10.64	10.60	11.24	8,351,430	90,436,006	10.829	5.297	5.287	5.307	5.287	5.606	16,743,285	5.4013	-5.01%
2013-03-08	0	11.18	11.16	11.18	11.16	11.44	9,966,687	112,214,941	11.259	5.577	5.567	5.577	5.567	5.706	19,981,617	5.6159	-1.58%
2013-03-07	0	11.36	11.34	11.36	11.22	11.60	6,799,052	77,187,845	11.353	5.666	5.656	5.666	5.596	5.786	13,631,015	5.6627	-1.90%
2013-03-06	0	11.58	11.60	11.64	11.50	11.94	5,206,803	60,654,343	11.649	5.776	5.786	5.806	5.736	5.956	10,438,809	5.8105	-1.86%
2013-03-05	0	11.80	11.80	11.84	11.50	11.86	3,545,000	41,597,858	11.734	5.886	5.886	5.906	5.736	5.916	7,107,159	5.8530	2.25%
2013-03-04	0	11.54	11.56	11.66	11.52	12.18	5,094,005	60,137,482	11.806	5.756	5.766	5.816	5.746	6.075	10,212,667	5.8885	-4.94%
2013-03-01	0	12.14	12.12	12.18	12.12	12.38	1,636,724	20,000,474	12.220	6.055	6.045	6.075	6.045	6.175	3,281,371	6.0952	-0.33%
2013-02-28	0	12.18	12.16	12.20	12.00	12.40	2,820,104	34,252,261	12.146	6.075	6.065	6.085	5.986	6.185	5,653,859	6.0582	-0.16%
2013-02-27	0	12.20	12.12	12.20	11.80	12.20	4,669,539	56,268,042	12.050	6.085	6.045	6.085	5.886	6.085	9,361,681	6.0105	4.10%
2013-02-26	0	11.72	11.70	11.80	11.42	11.82	2,196,802	25,564,383	11.637	5.846	5.836	5.886	5.696	5.896	4,404,238	5.8045	-1.01%
2013-02-25	0	11.84	11.76	11.86	11.66	11.90	2,620,800	30,727,275	11.724	5.906	5.866	5.916	5.816	5.936	5,254,286	5.8480	1.20%
2013-02-22	0	11.70	11.66	11.70	11.56	11.72	7,688,204	89,383,301	11.626	5.836	5.816	5.836	5.766	5.846	15,413,622	5.7990	0.34%
2013-02-21	0	11.66	11.62	11.68	11.48	11.70	4,162,780	48,221,969	11.584	5.816	5.796	5.826	5.726	5.836	8,345,710	5.7781	-0.17%
2013-02-20	0	11.68	11.68	11.70	11.64	11.80	1,481,785	17,317,036	11.687	5.826	5.826	5.836	5.806	5.886	2,970,743	5.8292	0.52%
2013-02-19	0	11.62	11.62	11.64	11.58	11.82	3,403,254	39,673,345	11.657	5.796	5.796	5.806	5.776	5.896	6,822,981	5.8147	-1.19%
2013-02-18	0	11.76	11.74	11.78	11.68	11.88	3,211,401	37,819,775	11.777	5.866	5.856	5.876	5.826	5.926	6,438,347	5.8741	0.00%
2013-02-15	0	11.76	11.74	11.76	11.34	11.78	2,836,993	33,106,504	11.670	5.866	5.856	5.866	5.656	5.876	5,687,718	5.8207	3.52%
2013-02-14	0	11.36	11.32	11.42	11.32	11.60	1,774,112	20,243,519	11.411	5.666	5.646	5.696	5.646	5.786	3,556,812	5.6915	-0.87%
2013-02-08	0	11.46	11.44	11.48	11.38	11.88	7,956,007	91,482,008	11.498	5.716	5.706	5.726	5.676	5.926	15,950,525	5.7354	-2.55%
2013-02-07	0	11.76	11.74	11.80	11.20	11.80	25,601,291	293,983,030	11.483	5.866	5.856	5.886	5.586	5.886	51,326,504	5.7277	9.70%
2013-02-06	1	10.72	10.72	10.74	10.44	12.00	28,253,400	310,097,635	10.976	5.347	5.347	5.357	5.207	5.986	56,643,560	5.4745	-12.99%
2013-02-05	0	12.32	12.32	12.34	12.30	12.46	4,556,000	56,397,393	12.379	6.145	6.145	6.155	6.135	6.215	9,134,053	6.1744	-2.07%
2013-02-04	0	12.58	12.58	12.62	12.56	12.84	3,759,800	47,489,941	12.631	6.275	6.275	6.295	6.265	6.404	7,537,799	6.3002	-0.47%
2013-02-01	0	12.64	12.62	12.66	12.46	12.72	1,733,080	21,863,751	12.616	6.305	6.295	6.315	6.215	6.345	3,474,549	6.2925	0.80%
2013-01-31	0	12.54	12.52	12.54	12.52	12.94	3,048,487	38,661,290	12.682	6.255	6.245	6.255	6.245	6.454	6,111,730	6.3258	-2.64%
2013-01-30	0	12.88	12.88	12.90	12.80	12.94	7,862,972	101,240,202	12.876	6.424	6.424	6.434	6.385	6.454	15,764,004	6.4222	0.62%
2013-01-29	0	12.80	12.80	12.82	12.48	12.84	3,382,415	43,058,633	12.730	6.385	6.385	6.395	6.225	6.404	6,781,202	6.3497	2.07%
2013-01-28	0	12.54	12.50	12.52	12.48	12.56	1,154,165	14,448,765	12.519	6.255	6.235	6.245	6.225	6.265	2,313,917	6.2443	0.80%
2013-01-25	0	12.44	12.42	12.46	12.38	12.90	4,437,728	55,547,528	12.517	6.205	6.195	6.215	6.175	6.434	8,896,937	6.2434	-3.57%
2013-01-24	0	12.90	12.86	12.92	12.60	12.96	15,437,109	197,944,283	12.823	6.434	6.414	6.444	6.285	6.464	30,948,941	6.3958	3.04%
2013-01-23	0	12.52	12.50	12.52	12.38	12.70	7,331,546	91,655,100	12.501	6.245	6.235	6.245	6.175	6.335	14,698,580	6.2356	1.29%
2013-01-22	0	12.36	12.34	12.38	12.32	12.54	8,206,788	101,974,224	12.426	6.165	6.155	6.175	6.145	6.255	16,453,301	6.1978	0.00%
2013-01-21	0	12.36	12.34	12.36	12.20	12.54	4,907,749	60,579,287	12.344	6.165	6.155	6.165	6.085	6.255	9,839,254	6.1569	1.64%
2013-01-18	0	12.16	12.16	12.20	12.04	12.34	12,101,002	147,886,134	12.221	6.065	6.065	6.085	6.005	6.155	24,260,578	6.0957	-0.82%
2013-01-17	0	12.26	12.24	12.26	12.20	12.78	9,711,015	120,494,637	12.408	6.115	6.105	6.115	6.085	6.375	19,469,036	6.1890	-3.16%
2013-01-16	0	12.66	12.66	12.72	12.48	12.82	6,224,506	78,699,257	12.643	6.315	6.315	6.345	6.225	6.395	12,479,141	6.3065	0.64%
2013-01-15	0	12.58	12.58	12.62	12.56	12.92	5,669,410	71,819,540	12.668	6.275	6.275	6.295	6.265	6.444	11,366,263	6.3187	-2.33%
2013-01-14	0	12.88	12.82	12.90	12.78	12.96	9,969,556	128,343,218	12.874	6.424	6.395	6.434	6.375	6.464	19,987,369	6.4212	0.31%
2013-01-11	0	12.84	12.84	12.88	12.68	13.26	110,713,952	1,412,981,803	12.762	6.404	6.404	6.424	6.325	6.614	221,963,811	6.3658	-7.09%
2013-01-10	0	13.82	13.80	13.82	13.50	14.32	7,564,682	105,787,197	13.984	6.893	6.883	6.893	6.734	7.143	15,165,981	6.9753	2.52%
2013-01-09	0	13.48	13.48	13.50	13.46	13.54	2,234,412	30,160,019	13.498	6.724	6.724	6.734	6.714	6.754	4,479,640	6.7327	0.45%
2013-01-08	0	13.42	13.40	13.44	13.40	13.68	2,634,874	35,566,101	13.498	6.694	6.684	6.704	6.684	6.823	5,282,502	6.7328	-1.47%
2013-01-07	0	13.62	13.60	13.66	13.50	13.90	4,501,495	61,382,179	13.636	6.794	6.784	6.814	6.734	6.933	9,024,779	6.8015	-0.58%
2013-01-04	0	13.70	13.66	13.68	13.56	13.96	4,430,003	60,516,141	13.661	6.833	6.814	6.823	6.764	6.963	8,881,449	6.8138	-0.72%
2013-01-03	0	13.80	13.78	13.80	13.52	13.98	5,799,400	79,963,312	13.788	6.883	6.873	6.883	6.744	6.973	11,626,872	6.8775	2.22%
2013-01-02	0	13.50	13.48	13.50	13.24	13.56	5,363,237	72,282,305	13.477	6.734	6.724	6.734	6.604	6.764	10,752,435	6.7224	2.12%
2012-12-31	0	13.22	13.22	13.24	13.18	13.36	391,000	5,177,860	13.243	6.594	6.594	6.604	6.574	6.664	783,893	6.6053	-0.60%
2012-12-28	0	13.30	13.28	13.36	13.26	13.48	1,929,666	25,751,197	13.345	6.634	6.624	6.664	6.614	6.724	3,868,672	6.6563	-1.04%
2012-12-27	0	13.44	13.42	13.44	13.36	13.46	2,295,896	30,791,481	13.412	6.704	6.694	6.704	6.664	6.714	4,602,905	6.6896	0.75%
2012-12-24	0	13.34	13.34	13.36	13.16	13.40	1,099,366	14,633,810	13.311	6.654	6.654	6.664	6.564	6.684	2,204,053	6.6395	1.52%
2012-12-21	0	13.14	13.14	13.20	13.14	13.52	3,970,650	52,578,617	13.242	6.554	6.554	6.584	6.554	6.744	7,960,520	6.6049	-1.50%
2012-12-20	0	13.34	13.30	13.34	13.28	13.66	3,326,440	44,559,096	13.395	6.654	6.634	6.654	6.624	6.814	6,668,982	6.6815	-2.34%
2012-12-19	0	13.66	13.60	13.66	13.40	13.70	3,411,321	46,281,523	13.567	6.814	6.784	6.814	6.684	6.833	6,839,154	6.7671	1.04%
2012-12-18	0	13.52	13.50	13.56	13.46	13.90	5,886,260	80,412,041	13.661	6.744	6.734	6.764	6.714	6.933	11,801,012	6.8140	-1.17%
2012-12-17	0	13.68	13.66	13.68	13.42	13.72	3,054,400	41,522,578	13.594	6.823	6.814	6.823	6.694	6.843	6,123,585	6.7808	2.40%
2012-12-14	0	13.36	13.34	13.36	13.10	13.48	3,358,200	44,807,108	13.343	6.664	6.654	6.664	6.534	6.724	6,732,655	6.6552	1.67%
2012-12-13	0	13.14	13.20	13.24	13.12	13.38	1,653,200	21,875,250	13.232	6.554	6.584	6.604	6.544	6.674	3,314,402	6.6001	-1.20%
2012-12-12	0	13.30	13.28	13.30	13.28	13.52	2,969,000	39,593,795	13.336	6.634	6.624	6.634	6.624	6.744	5,952,371	6.6518	-0.45%
2012-12-11	0	13.36	13.32	13.36	13.30	13.60	3,053,441	40,923,801	13.403	6.664	6.644	6.664	6.634	6.784	6,121,662	6.6851	-1.18%
2012-12-10	0	13.52	13.44	13.58	13.24	13.68	2,294,766	30,814,514	13.428	6.744	6.704	6.774	6.604	6.823	4,600,640	6.6979	0.45%
2012-12-07	0	13.46	13.42	13.48	13.42	13.74	7,232,779	97,681,906	13.505	6.714	6.694	6.724	6.694	6.853	14,500,568	6.7364	-0.44%
2012-12-06	0	13.52	13.48	13.52	13.36	13.68	5,303,410	71,704,328	13.520	6.744	6.724	6.744	6.664	6.823	10,632,491	6.7439	1.65%
2012-12-05	0	13.30	13.30	13.32	12.98	13.34	2,766,991	36,512,412	13.196	6.634	6.634	6.644	6.474	6.654	5,547,376	6.5819	1.37%
2012-12-04	0	13.12	13.10	13.12	12.84	13.18	3,828,588	50,050,893	13.073	6.544	6.534	6.544	6.404	6.574	7,675,708	6.5207	2.02%
2012-12-03	0	12.86	12.84	12.86	12.78	13.04	7,095,793	91,324,501	12.870	6.414	6.404	6.414	6.375	6.504	14,225,933	6.4196	-0.77%
2012-11-30	0	12.96	12.90	13.06	12.56	13.08	7,957,202	101,288,977	12.729	6.464	6.434	6.514	6.265	6.524	15,952,921	6.3492	3.51%
2012-11-29	0	12.52	12.48	12.50	12.48	12.88	5,686,000	71,878,860	12.641	6.245	6.225	6.235	6.225	6.424	11,399,523	6.3054	-1.88%
2012-11-28	0	12.76	12.76	12.80	12.72	13.14	3,302,001	42,338,663	12.822	6.365	6.365	6.385	6.345	6.554	6,619,985	6.3956	-2.60%
2012-11-27	0	13.10	13.08	13.12	12.94	13.30	3,889,214	51,161,948	13.155	6.534	6.524	6.544	6.454	6.634	7,797,254	6.5615	-0.76%
2012-11-26	0	13.20	13.18	13.24	13.04	13.28	3,030,647	39,980,870	13.192	6.584	6.574	6.604	6.504	6.624	6,075,964	6.5802	1.07%
2012-11-23	0	13.06	13.02	13.04	12.90	13.14	4,692,400	61,109,088	13.023	6.514	6.494	6.504	6.434	6.554	9,407,513	6.4958	0.93%
2012-11-22	0	12.94	12.92	12.94	12.78	13.14	5,669,000	73,379,755	12.944	6.454	6.444	6.454	6.375	6.554	11,365,441	6.4564	-0.31%
2012-11-21	0	12.98	12.98	13.00	12.94	13.78	14,958,000	195,378,670	13.062	6.474	6.474	6.484	6.454	6.873	29,988,404	6.5151	-5.81%
2012-11-20	0	13.78	13.78	13.88	13.74	14.02	3,970,000	54,955,820	13.843	6.873	6.873	6.923	6.853	6.993	7,959,217	6.9047	-1.43%
2012-11-19	0	13.98	13.98	14.00	13.86	14.28	1,651,262	23,120,005	14.001	6.973	6.973	6.983	6.913	7.123	3,310,517	6.9838	-0.99%
2012-11-16	0	14.12	14.10	14.12	14.08	15.00	6,086,800	87,950,793	14.449	7.043	7.033	7.043	7.023	7.482	12,203,063	7.2073	-3.95%
2012-11-15	0	14.70	14.66	14.68	14.08	14.70	3,175,603	46,001,085	14.486	7.332	7.312	7.322	7.023	7.332	6,366,577	7.2254	2.65%
2012-11-14	0	14.32	14.30	14.32	13.98	14.32	1,527,000	21,594,113	14.142	7.143	7.133	7.143	6.973	7.143	3,061,391	7.0537	1.56%
2012-11-13	0	14.10	14.02	14.12	13.92	14.12	1,251,812	17,556,536	14.025	7.033	6.993	7.043	6.943	7.043	2,509,683	6.9955	1.44%
2012-11-12	0	13.90	13.90	13.96	13.90	14.30	1,349,098	18,969,345	14.061	6.933	6.933	6.963	6.933	7.133	2,704,726	7.0134	-3.20%
2012-11-09	0	14.36	14.36	14.38	13.90	14.50	5,204,000	74,346,907	14.286	7.163	7.163	7.173	6.933	7.232	10,433,190	7.1260	2.72%
2012-11-08	0	13.98	13.98	14.00	13.70	14.24	5,225,048	73,041,406	13.979	6.973	6.973	6.983	6.833	7.103	10,475,388	6.9727	0.43%
2012-11-07	0	13.92	13.92	14.00	13.80	14.20	2,587,000	36,104,948	13.956	6.943	6.943	6.983	6.883	7.083	5,186,522	6.9613	0.00%
2012-11-06	0	13.92	13.92	14.04	13.90	14.88	4,038,600	57,542,497	14.248	6.943	6.943	7.003	6.933	7.422	8,096,749	7.1069	-3.87%
2012-11-05	0	14.48	14.48	14.50	14.00	14.68	6,357,000	92,300,645	14.520	7.223	7.223	7.232	6.983	7.322	12,744,771	7.2422	3.43%
2012-11-02	0	14.00	13.98	14.00	13.40	14.18	7,945,800	111,085,831	13.980	6.983	6.973	6.983	6.684	7.073	15,930,061	6.9733	4.79%
2012-11-01	0	13.36	13.34	13.36	12.96	13.36	3,230,603	42,499,794	13.155	6.664	6.654	6.664	6.464	6.664	6,476,844	6.5618	2.45%
2012-10-31	0	13.04	13.02	13.08	12.90	13.08	2,358,400	30,644,058	12.994	6.504	6.494	6.524	6.434	6.524	4,728,216	6.4811	0.77%
2012-10-30	0	12.94	12.96	13.00	12.84	13.56	3,166,000	41,239,268	13.026	6.454	6.464	6.484	6.404	6.764	6,347,325	6.4971	-4.15%
2012-10-29	0	13.50	13.48	13.50	13.02	13.50	2,018,720	27,071,914	13.410	6.734	6.724	6.734	6.494	6.734	4,047,212	6.6890	0.45%
2012-10-26	0	13.44	13.44	13.46	12.66	13.50	3,963,700	51,870,998	13.087	6.704	6.704	6.714	6.315	6.734	7,946,586	6.5275	5.16%
2012-10-25	0	12.78	12.78	12.86	12.68	13.22	5,598,668	71,923,506	12.847	6.375	6.375	6.414	6.325	6.594	11,224,436	6.4078	-2.74%
2012-10-24	0	13.14	13.14	13.26	13.08	13.46	4,283,000	56,844,380	13.272	6.554	6.554	6.614	6.524	6.714	8,586,732	6.6200	-0.61%
2012-10-22	0	13.22	13.22	13.26	13.20	13.40	1,621,565	21,517,701	13.270	6.594	6.594	6.614	6.584	6.684	3,250,979	6.6188	0.00%
2012-10-19	0	13.22	13.22	13.24	13.16	13.62	3,857,172	51,331,160	13.308	6.594	6.594	6.604	6.564	6.794	7,733,015	6.6379	-2.65%
2012-10-18	0	13.58	13.52	13.58	13.32	13.72	2,811,068	38,045,189	13.534	6.774	6.744	6.774	6.644	6.843	5,635,743	6.7507	-0.88%
2012-10-17	0	13.70	13.70	13.72	13.38	13.80	5,957,967	81,166,880	13.623	6.833	6.833	6.843	6.674	6.883	11,944,773	6.7952	2.54%
2012-10-16	0	13.36	13.34	13.36	13.02	13.40	6,153,426	81,429,529	13.233	6.664	6.654	6.664	6.494	6.684	12,336,637	6.6006	3.25%
2012-10-15	0	12.94	12.92	12.94	12.60	12.98	4,279,754	54,990,920	12.849	6.454	6.444	6.454	6.285	6.474	8,580,224	6.4090	2.37%
2012-10-12	0	12.64	12.58	12.60	12.26	12.68	3,425,400	42,773,978	12.487	6.305	6.275	6.285	6.115	6.325	6,867,381	6.2286	2.76%
2012-10-11	0	12.30	12.32	12.34	12.24	12.34	1,942,229	23,870,809	12.290	6.135	6.145	6.155	6.105	6.155	3,893,859	6.1304	-0.49%
2012-10-10	0	12.36	12.36	12.40	12.20	12.48	2,029,845	25,146,249	12.388	6.165	6.165	6.185	6.085	6.225	4,069,515	6.1792	-0.64%
2012-10-09	0	12.44	12.44	12.46	12.34	12.46	2,289,000	28,420,990	12.416	6.205	6.205	6.215	6.155	6.215	4,589,080	6.1932	0.32%
2012-10-08	0	12.40	12.36	12.40	12.24	12.42	1,909,003	23,508,467	12.315	6.185	6.165	6.185	6.105	6.195	3,827,246	6.1424	-0.48%
2012-10-05	0	12.46	12.44	12.48	12.24	12.48	3,202,003	39,621,137	12.374	6.215	6.205	6.225	6.105	6.225	6,419,505	6.1720	0.48%
2012-10-04	0	12.40	12.38	12.40	12.30	12.42	1,537,014	19,049,732	12.394	6.185	6.175	6.185	6.135	6.195	3,081,468	6.1820	-0.16%
2012-10-03	0	12.42	12.42	12.44	12.24	12.44	2,371,800	29,291,704	12.350	6.195	6.195	6.205	6.105	6.205	4,755,081	6.1601	0.49%
2012-09-28	0	12.36	12.34	12.38	12.12	12.38	4,425,200	54,540,768	12.325	6.165	6.155	6.175	6.045	6.175	8,871,820	6.1476	0.98%
2012-09-27	0	12.24	12.24	12.26	12.00	12.28	2,407,632	29,250,389	12.149	6.105	6.105	6.115	5.986	6.125	4,826,918	6.0598	0.49%
2012-09-26	0	12.18	12.14	12.16	11.94	12.20	3,762,544	45,539,431	12.103	6.075	6.055	6.065	5.956	6.085	7,543,300	6.0371	0.66%
2012-09-25	0	12.10	12.08	12.10	11.84	12.10	4,319,068	51,684,559	11.967	6.035	6.025	6.035	5.906	6.035	8,659,042	5.9689	1.51%
2012-09-24	0	11.92	11.88	11.90	11.62	11.94	2,105,100	24,927,700	11.842	5.946	5.926	5.936	5.796	5.956	4,220,390	5.9065	2.76%
2012-09-21	0	11.60	11.54	11.60	11.54	11.82	2,262,190	26,392,850	11.667	5.786	5.756	5.786	5.756	5.896	4,535,330	5.8194	-0.51%
2012-09-20	0	11.66	11.62	11.68	11.62	11.88	3,485,000	40,979,260	11.759	5.816	5.796	5.826	5.796	5.926	6,986,869	5.8652	-0.68%
2012-09-19	0	11.74	11.72	11.74	11.50	12.02	6,870,638	81,409,557	11.849	5.856	5.846	5.856	5.736	5.995	13,774,533	5.9102	1.21%
2012-09-18	0	11.60	11.54	11.56	11.48	12.16	11,071,400	129,085,321	11.659	5.786	5.756	5.766	5.726	6.065	22,196,391	5.8156	-4.92%
2012-09-17	0	12.20	12.18	12.22	12.14	12.50	3,259,000	40,022,058	12.280	6.085	6.075	6.095	6.055	6.235	6,533,775	6.1254	-1.29%
2012-09-14	0	12.36	12.34	12.36	12.34	12.50	3,617,523	44,871,146	12.404	6.165	6.155	6.165	6.155	6.235	7,252,556	6.1869	0.65%
2012-09-13	0	12.28	12.24	12.28	12.24	12.54	3,551,110	43,799,596	12.334	6.125	6.105	6.125	6.105	6.255	7,119,409	6.1521	-1.13%
2012-09-12	0	12.42	12.40	12.42	12.28	12.50	7,389,000	91,842,505	12.430	6.195	6.185	6.195	6.125	6.235	14,813,766	6.1998	1.31%
2012-09-11	0	12.26	12.24	12.26	12.18	12.40	3,270,400	40,012,422	12.235	6.115	6.105	6.115	6.075	6.185	6,556,630	6.1026	-1.45%
2012-09-10	0	12.44	12.42	12.44	12.32	12.66	2,779,000	34,554,428	12.434	6.205	6.195	6.205	6.145	6.315	5,571,452	6.2021	-1.58%
2012-09-07	0	12.64	12.64	12.66	12.54	12.66	4,594,600	57,851,659	12.591	6.305	6.305	6.315	6.255	6.315	9,211,440	6.2804	1.61%
2012-09-06	0	12.44	12.44	12.46	12.18	12.60	3,928,000	48,579,365	12.367	6.205	6.205	6.215	6.075	6.285	7,875,013	6.1688	1.97%
2012-09-05	0	12.20	12.20	12.22	12.14	12.50	3,082,000	38,036,007	12.341	6.085	6.085	6.095	6.055	6.235	6,178,918	6.1558	-3.02%
2012-09-04	0	12.58	12.52	12.56	12.28	12.58	1,861,400	23,149,206	12.436	6.275	6.245	6.265	6.125	6.275	3,731,810	6.2032	2.11%
2012-09-03	0	12.32	12.32	12.36	12.22	12.50	4,994,000	62,564,285	12.528	6.145	6.145	6.165	6.095	6.235	10,012,173	6.2488	-1.44%
2012-08-31	0	12.50	12.48	12.54	12.44	12.94	2,117,362	26,675,149	12.598	6.235	6.225	6.255	6.205	6.454	4,244,973	6.2839	-3.10%
2012-08-30	0	12.90	12.90	12.92	12.50	12.96	6,134,871	78,665,403	12.823	6.434	6.434	6.444	6.235	6.464	12,299,438	6.3959	2.06%
2012-08-29	0	12.64	12.62	12.64	12.16	12.72	9,352,214	117,576,002	12.572	6.305	6.295	6.305	6.065	6.345	18,749,697	6.2708	4.45%
2012-08-28	0	12.50	12.48	12.50	12.42	12.60	3,293,600	41,162,508	12.498	6.036	6.027	6.036	5.998	6.085	6,820,301	6.0353	0.16%
2012-08-27	0	12.48	12.46	12.48	12.44	12.60	2,722,000	33,990,510	12.487	6.027	6.017	6.027	6.007	6.085	5,636,647	6.0303	-0.32%
2012-08-24	0	12.52	12.48	12.52	12.44	12.62	3,253,000	40,875,960	12.566	6.046	6.027	6.046	6.007	6.094	6,736,228	6.0681	-0.63%
2012-08-23	0	12.60	12.58	12.60	12.56	12.78	3,796,800	47,956,642	12.631	6.085	6.075	6.085	6.065	6.172	7,862,314	6.0996	-0.47%
2012-08-22	0	12.66	12.62	12.68	12.58	12.98	2,412,552	30,683,222	12.718	6.114	6.094	6.123	6.075	6.268	4,995,850	6.1417	-1.25%
2012-08-21	0	12.82	12.80	12.82	12.76	13.10	2,748,000	35,486,600	12.914	6.191	6.181	6.191	6.162	6.326	5,690,487	6.2361	-0.77%
2012-08-20	0	12.92	12.90	12.92	12.84	13.00	1,852,000	23,911,111	12.911	6.239	6.230	6.239	6.201	6.278	3,835,073	6.2349	0.16%
2012-08-17	0	12.90	12.88	12.90	12.66	13.04	5,064,000	65,202,785	12.876	6.230	6.220	6.230	6.114	6.297	10,486,399	6.2178	2.22%
2012-08-16	0	12.62	12.60	12.62	12.38	12.70	3,417,400	43,028,549	12.591	6.094	6.085	6.094	5.978	6.133	7,076,663	6.0803	2.60%
2012-08-15	0	12.30	12.30	12.32	12.28	12.68	4,181,467	51,930,974	12.419	5.940	5.940	5.949	5.930	6.123	8,658,873	5.9974	1.15%
2012-08-14	0	12.16	12.12	12.16	12.12	12.50	3,887,000	47,596,426	12.245	5.872	5.853	5.872	5.853	6.036	8,049,098	5.9133	-2.56%
2012-08-13	0	12.48	12.46	12.48	12.46	12.74	978,200	12,295,940	12.570	6.027	6.017	6.027	6.017	6.152	2,025,631	6.0702	-1.73%
2012-08-10	0	12.70	12.68	12.70	12.64	12.98	807,400	10,265,992	12.715	6.133	6.123	6.133	6.104	6.268	1,671,943	6.1402	-1.40%
2012-08-09	0	12.88	12.86	12.90	12.76	12.98	966,370	12,437,842	12.871	6.220	6.210	6.230	6.162	6.268	2,001,134	6.2154	0.31%
2012-08-08	0	12.84	12.80	12.84	12.54	12.90	2,303,000	29,455,557	12.790	6.201	6.181	6.201	6.056	6.230	4,768,992	6.1765	2.56%
2012-08-07	0	12.52	12.50	12.52	12.42	12.62	1,611,659	20,160,131	12.509	6.046	6.036	6.046	5.998	6.094	3,337,381	6.0407	0.48%
2012-08-06	0	12.46	12.46	12.50	12.40	12.62	2,152,600	26,903,942	12.498	6.017	6.017	6.036	5.988	6.094	4,457,548	6.0356	1.30%
2012-08-03	0	12.30	12.30	12.34	12.10	12.36	1,813,400	22,219,224	12.253	5.940	5.940	5.959	5.843	5.969	3,755,141	5.9170	-0.65%
2012-08-02	0	12.38	12.36	12.40	12.30	12.64	1,231,000	15,327,803	12.452	5.978	5.969	5.988	5.940	6.104	2,549,123	6.0130	-2.21%
2012-08-01	0	12.66	12.64	12.66	12.10	12.70	3,691,120	46,058,759	12.478	6.114	6.104	6.114	5.843	6.133	7,643,475	6.0259	4.63%
2012-07-31	0	12.10	12.10	12.14	11.92	12.34	3,315,000	40,272,206	12.148	5.843	5.843	5.863	5.756	5.959	6,864,615	5.8666	0.83%
2012-07-30	0	12.00	12.00	12.02	11.62	12.10	4,542,000	54,145,254	11.921	5.795	5.795	5.805	5.611	5.843	9,405,455	5.7568	3.99%
2012-07-27	0	11.54	11.52	11.54	11.38	12.02	7,879,635	91,568,573	11.621	5.573	5.563	5.573	5.496	5.805	16,316,943	5.6119	-1.70%
2012-07-26	0	11.74	11.74	11.82	11.70	12.20	3,965,238	47,211,613	11.906	5.669	5.669	5.708	5.650	5.892	8,211,111	5.7497	-2.33%
2012-07-25	0	12.02	12.02	12.12	12.00	12.36	3,283,000	39,917,381	12.159	5.805	5.805	5.853	5.795	5.969	6,798,351	5.8716	-2.44%
2012-07-24	0	12.32	12.32	12.40	12.30	12.80	1,012,000	12,659,570	12.509	5.949	5.949	5.988	5.940	6.181	2,095,623	6.0410	-2.53%
2012-07-23	0	12.64	12.64	12.66	12.54	12.88	1,815,000	22,960,860	12.651	6.104	6.104	6.114	6.056	6.220	3,758,455	6.1091	-2.47%
2012-07-20	0	12.96	12.94	12.98	12.94	13.30	2,472,800	32,377,918	13.094	6.259	6.249	6.268	6.249	6.423	5,120,610	6.3231	-1.37%
2012-07-19	0	13.14	13.12	13.16	13.12	13.46	2,490,200	32,906,186	13.214	6.345	6.336	6.355	6.336	6.500	5,156,641	6.3813	-0.90%
2012-07-18	0	13.26	13.24	13.30	13.12	13.72	2,113,237	28,095,442	13.295	6.403	6.394	6.423	6.336	6.626	4,376,036	6.4203	-3.91%
2012-07-17	0	13.80	13.74	13.80	13.72	13.96	911,800	12,604,136	13.823	6.664	6.635	6.664	6.626	6.741	1,888,132	6.6755	-0.58%
2012-07-16	0	13.88	13.86	13.98	13.86	14.20	2,161,145	30,244,645	13.995	6.703	6.693	6.751	6.693	6.857	4,475,243	6.7582	-1.00%
2012-07-13	0	14.02	14.02	14.08	13.42	14.20	4,729,200	65,621,268	13.876	6.770	6.770	6.799	6.481	6.857	9,793,104	6.7008	3.85%
2012-07-12	0	13.50	13.46	13.48	13.22	13.60	2,240,800	30,200,510	13.478	6.519	6.500	6.510	6.384	6.568	4,640,190	6.5085	1.50%
2012-07-11	0	13.30	13.30	13.36	12.84	13.34	3,848,000	50,863,500	13.218	6.423	6.423	6.452	6.201	6.442	7,968,338	6.3832	0.30%
2012-07-10	0	13.26	13.28	13.30	13.20	13.44	1,709,000	22,673,700	13.267	6.403	6.413	6.423	6.374	6.490	3,538,953	6.4069	0.45%
2012-07-09	0	13.20	13.20	13.24	13.02	13.50	2,883,840	38,054,371	13.196	6.374	6.374	6.394	6.288	6.519	5,971,781	6.3724	-2.94%
2012-07-06	0	13.60	13.54	13.60	13.36	13.66	1,862,884	25,181,285	13.517	6.568	6.539	6.568	6.452	6.597	3,857,612	6.5277	0.29%
2012-07-05	0	13.56	13.54	13.60	13.36	13.74	1,069,400	14,491,352	13.551	6.548	6.539	6.568	6.452	6.635	2,214,486	6.5439	-1.02%
2012-07-04	0	13.70	13.68	13.70	13.54	13.70	1,293,371	17,633,458	13.634	6.616	6.606	6.616	6.539	6.616	2,678,279	6.5839	1.18%
2012-07-03	0	13.54	13.52	13.54	13.50	13.70	1,311,433	17,821,591	13.589	6.539	6.529	6.539	6.519	6.616	2,715,681	6.5625	0.15%
2012-06-29	0	13.52	13.46	13.52	13.40	13.70	1,013,475	13,701,704	13.520	6.529	6.500	6.529	6.471	6.616	2,098,678	6.5287	0.00%
2012-06-28	0	13.52	13.52	13.56	13.34	13.78	2,128,000	28,768,542	13.519	6.529	6.529	6.548	6.442	6.655	4,406,607	6.5285	0.30%
2012-06-27	0	13.48	13.42	13.48	13.40	13.62	2,397,478	32,221,598	13.440	6.510	6.481	6.510	6.471	6.577	4,964,635	6.4902	0.30%
2012-06-26	0	13.44	13.44	13.46	13.26	13.50	1,467,896	19,636,028	13.377	6.490	6.490	6.500	6.403	6.519	3,039,681	6.4599	-0.59%
2012-06-25	0	13.52	13.44	13.52	13.32	13.64	1,753,705	23,645,126	13.483	6.529	6.490	6.529	6.432	6.587	3,631,527	6.5111	0.60%
2012-06-22	0	13.44	13.44	13.56	13.38	13.80	1,255,000	17,066,840	13.599	6.490	6.490	6.548	6.461	6.664	2,598,821	6.5671	-3.17%
2012-06-21	0	13.88	13.80	13.90	13.50	14.08	1,887,105	25,986,470	13.771	6.703	6.664	6.712	6.519	6.799	3,907,768	6.6500	-0.72%
2012-06-20	0	13.98	13.98	14.00	13.90	14.40	2,971,017	41,850,984	14.086	6.751	6.751	6.761	6.712	6.954	6,152,304	6.8025	-1.13%
2012-06-19	0	14.14	14.14	14.16	14.08	14.46	1,743,720	24,908,083	14.284	6.828	6.828	6.838	6.799	6.983	3,610,850	6.8981	-2.48%
2012-06-18	0	14.50	14.48	14.50	14.00	14.60	5,383,452	77,882,086	14.467	7.002	6.993	7.002	6.761	7.051	11,147,912	6.9862	4.92%
2012-06-15	0	13.82	13.78	13.80	13.72	14.20	2,615,000	36,548,251	13.976	6.674	6.655	6.664	6.626	6.857	5,415,074	6.7494	-1.43%
2012-06-14	0	14.02	14.00	14.02	13.80	14.22	5,647,300	79,264,118	14.036	6.770	6.761	6.770	6.664	6.867	11,694,281	6.7780	1.89%
2012-06-13	0	13.76	13.70	13.76	12.98	13.80	5,355,000	71,896,810	13.426	6.645	6.616	6.645	6.268	6.664	11,088,994	6.4836	10.61%
2012-06-12	0	12.44	12.40	12.42	12.30	12.68	2,497,500	31,158,180	12.476	6.007	5.988	5.998	5.940	6.123	5,171,758	6.0247	-2.35%
2012-06-11	0	12.74	12.70	12.76	12.40	12.76	1,983,377	24,948,403	12.579	6.152	6.133	6.162	5.988	6.162	4,107,125	6.0744	3.58%
2012-06-08	0	12.30	12.26	12.28	12.22	12.64	2,386,000	29,401,620	12.323	5.940	5.920	5.930	5.901	6.104	4,940,867	5.9507	-1.76%
2012-06-07	0	12.52	12.52	12.58	12.46	12.96	1,607,000	20,531,236	12.776	6.046	6.046	6.075	6.017	6.259	3,327,734	6.1697	0.16%
2012-06-06	0	12.50	12.50	12.52	12.44	12.62	686,375	8,590,712	12.516	6.036	6.036	6.046	6.007	6.094	1,421,327	6.0441	0.48%
2012-06-05	0	12.44	12.42	12.44	12.40	12.66	981,000	12,297,289	12.535	6.007	5.998	6.007	5.988	6.114	2,031,429	6.0535	0.48%
2012-06-04	0	12.38	12.38	12.40	12.30	12.50	1,410,250	17,457,572	12.379	5.978	5.978	5.988	5.940	6.036	2,920,309	5.9780	-1.90%
2012-06-01	0	12.62	12.58	12.62	12.50	12.74	2,604,055	32,891,767	12.631	6.094	6.075	6.094	6.036	6.152	5,392,409	6.0996	0.16%
2012-05-31	0	12.60	12.54	12.86	12.56	13.00	2,143,040	27,208,101	12.696	6.085	6.056	6.210	6.065	6.278	4,437,751	6.1311	-3.82%
2012-05-30	0	13.10	13.08	13.14	13.00	13.26	2,001,600	26,291,940	13.135	6.326	6.316	6.345	6.278	6.403	4,144,861	6.3433	0.00%
2012-05-29	0	13.10	13.06	13.08	12.80	13.30	5,595,600	73,336,090	13.106	6.326	6.307	6.316	6.181	6.423	11,587,222	6.3290	1.39%
2012-05-28	0	12.92	12.90	12.92	12.84	13.08	1,242,000	16,048,930	12.922	6.239	6.230	6.239	6.201	6.316	2,571,901	6.2401	-0.77%
2012-05-25	0	13.02	13.00	13.02	12.62	13.06	2,494,400	32,233,395	12.922	6.288	6.278	6.288	6.094	6.307	5,165,338	6.2403	2.68%
2012-05-24	0	12.68	12.60	12.68	12.50	12.86	2,537,520	32,027,098	12.621	6.123	6.085	6.123	6.036	6.210	5,254,630	6.0950	0.32%
2012-05-23	0	12.64	12.62	12.70	12.54	13.04	4,396,941	56,084,052	12.755	6.104	6.094	6.133	6.056	6.297	9,105,071	6.1597	-3.51%
2012-05-22	0	13.10	13.04	13.10	12.78	13.28	6,507,000	84,375,690	12.967	6.326	6.297	6.326	6.172	6.413	13,474,526	6.2619	-1.50%
2012-05-21	0	13.30	13.28	13.30	12.70	13.38	2,555,530	33,609,708	13.152	6.423	6.413	6.423	6.133	6.461	5,291,925	6.3511	3.26%
2012-05-18	0	12.88	12.88	12.90	12.16	13.22	3,834,469	48,613,165	12.678	6.220	6.220	6.230	5.872	6.384	7,940,318	6.1223	1.74%
2012-05-17	0	12.66	12.64	12.70	11.94	12.76	6,943,882	86,659,178	12.480	6.114	6.104	6.133	5.766	6.162	14,379,210	6.0267	2.93%
2012-05-16	0	12.30	12.34	12.38	12.16	13.20	9,550,729	119,209,657	12.482	5.940	5.959	5.978	5.872	6.374	19,777,400	6.0276	-7.93%
2012-05-15	0	13.36	13.32	13.38	13.26	13.60	4,019,200	53,863,700	13.402	6.452	6.432	6.461	6.403	6.568	8,322,854	6.4718	-2.62%
2012-05-14	0	13.72	13.72	13.74	13.70	14.26	1,557,000	21,796,270	13.999	6.626	6.626	6.635	6.616	6.886	3,224,195	6.7602	-2.97%
2012-05-11	0	14.14	14.08	14.14	13.90	14.30	2,269,919	32,038,781	14.115	6.828	6.799	6.828	6.712	6.906	4,700,489	6.8161	-1.12%
2012-05-10	0	14.30	14.24	14.30	14.14	14.74	5,396,400	77,835,512	14.424	6.906	6.877	6.906	6.828	7.118	11,174,724	6.9653	-0.97%
2012-05-09	0	14.44	14.44	14.50	14.30	14.54	1,968,659	28,599,085	14.527	6.973	6.973	7.002	6.906	7.022	4,076,648	7.0153	-1.77%
2012-05-08	0	14.70	14.74	14.78	14.50	14.78	1,213,800	17,722,461	14.601	7.099	7.118	7.137	7.002	7.137	2,513,505	7.0509	1.24%
2012-05-07	0	14.52	14.50	14.52	14.30	14.70	2,997,278	43,623,752	14.554	7.012	7.002	7.012	6.906	7.099	6,206,685	7.0285	-1.76%
2012-05-04	0	14.78	14.74	14.80	14.22	14.94	4,807,544	69,825,869	14.524	7.137	7.118	7.147	6.867	7.215	9,955,337	7.0139	0.54%
2012-05-03	0	14.70	14.70	14.72	14.10	14.78	5,111,089	74,064,176	14.491	7.099	7.099	7.108	6.809	7.137	10,583,910	6.9978	3.81%
2012-05-02	0	14.16	14.18	14.28	13.90	14.80	10,141,025	144,804,015	14.279	6.838	6.848	6.896	6.712	7.147	20,999,770	6.8955	-3.80%
2012-04-30	0	14.72	14.72	14.78	14.46	15.30	6,550,226	96,749,562	14.770	7.108	7.108	7.137	6.983	7.389	13,564,037	7.1328	-3.79%
2012-04-27	0	15.30	15.28	15.32	15.26	15.60	2,943,288	45,122,332	15.331	7.389	7.379	7.398	7.369	7.533	6,094,884	7.4033	-0.52%
2012-04-26	0	15.38	15.34	15.38	15.26	15.62	3,823,583	58,794,116	15.377	7.427	7.408	7.427	7.369	7.543	7,917,776	7.4256	0.13%
2012-04-25	0	15.36	15.36	15.38	15.22	16.04	2,995,305	46,523,624	15.532	7.418	7.418	7.427	7.350	7.746	6,202,599	7.5007	-3.76%
2012-04-24	0	15.96	15.96	16.06	15.78	16.16	4,179,408	66,742,645	15.969	7.707	7.707	7.756	7.620	7.804	8,654,609	7.7118	-1.24%
2012-04-23	0	16.16	16.16	16.20	16.10	16.62	3,721,300	60,740,674	16.322	7.804	7.804	7.823	7.775	8.026	7,705,971	7.8823	-1.70%
2012-04-20	0	16.44	16.42	16.44	16.02	16.50	4,744,453	77,350,955	16.303	7.939	7.929	7.939	7.736	7.968	9,824,689	7.8731	2.62%
2012-04-19	0	16.02	16.02	16.04	15.92	16.18	3,895,677	62,431,947	16.026	7.736	7.736	7.746	7.688	7.814	8,067,066	7.7391	0.63%
2012-04-18	0	15.92	15.90	15.92	15.80	16.08	2,299,109	36,554,845	15.900	7.688	7.678	7.688	7.630	7.765	4,760,935	7.6781	0.89%
2012-04-17	0	15.78	15.78	15.80	15.74	16.00	1,499,013	23,668,192	15.789	7.620	7.620	7.630	7.601	7.727	3,104,117	7.6248	-1.00%
2012-04-16	0	15.94	15.90	15.94	15.84	16.04	1,297,095	20,674,706	15.939	7.698	7.678	7.698	7.649	7.746	2,685,990	7.6972	-0.99%
2012-04-13	0	16.10	16.08	16.10	16.00	16.34	3,261,200	52,529,510	16.107	7.775	7.765	7.775	7.727	7.891	6,753,208	7.7785	0.00%
2012-04-12	0	16.10	16.10	16.14	15.48	16.20	4,953,486	79,242,534	15.997	7.775	7.775	7.794	7.475	7.823	10,257,550	7.7253	3.74%
2012-04-11	0	15.52	15.50	15.64	15.14	15.66	3,283,585	50,570,616	15.401	7.495	7.485	7.553	7.311	7.562	6,799,562	7.4373	1.57%
2012-04-10	0	15.28	15.28	15.34	15.28	15.66	1,338,941	20,534,078	15.336	7.379	7.379	7.408	7.379	7.562	2,772,644	7.4060	-2.30%
2012-04-05	0	15.64	15.60	15.66	15.58	15.86	2,378,260	37,403,620	15.727	7.553	7.533	7.562	7.524	7.659	4,924,839	7.5949	-1.39%
2012-04-03	0	15.86	15.80	15.92	15.64	16.30	2,059,568	32,651,529	15.854	7.659	7.630	7.688	7.553	7.871	4,264,900	7.6559	-0.25%
2012-04-02	0	15.90	15.88	15.90	15.38	16.22	2,234,724	35,419,708	15.850	7.678	7.669	7.678	7.427	7.833	4,627,608	7.6540	3.11%
2012-03-30	0	15.42	15.38	15.50	15.06	15.50	2,120,100	32,578,584	15.367	7.446	7.427	7.485	7.273	7.485	4,390,248	7.4207	0.00%
2012-03-29	0	15.42	15.42	15.48	14.94	15.70	2,125,566	32,810,808	15.436	7.446	7.446	7.475	7.215	7.582	4,401,567	7.4543	0.78%
2012-03-28	0	15.30	15.24	15.30	15.24	15.60	1,546,089	23,833,363	15.415	7.389	7.360	7.389	7.360	7.533	3,201,601	7.4442	-2.05%
2012-03-27	0	15.62	15.58	15.62	15.20	15.64	1,659,800	25,553,664	15.396	7.543	7.524	7.543	7.340	7.553	3,437,071	7.4347	3.44%
2012-03-26	0	15.10	15.06	15.10	14.82	15.30	2,061,400	31,175,357	15.123	7.292	7.273	7.292	7.157	7.389	4,268,693	7.3033	-0.53%
2012-03-23	0	15.18	15.10	15.18	14.98	15.54	2,001,918	30,452,479	15.212	7.331	7.292	7.331	7.234	7.504	4,145,520	7.3459	0.13%
2012-03-22	0	15.16	15.14	15.16	14.80	15.74	3,593,200	54,675,382	15.216	7.321	7.311	7.321	7.147	7.601	7,440,705	7.3481	2.43%
2012-03-21	0	14.80	14.78	14.80	14.74	15.14	3,915,495	58,338,560	14.899	7.147	7.137	7.147	7.118	7.311	8,108,105	7.1951	-1.46%
2012-03-20	0	15.02	14.98	15.00	14.90	15.70	3,776,543	57,986,898	15.354	7.253	7.234	7.244	7.195	7.582	7,820,367	7.4149	-3.96%
2012-03-19	0	15.64	15.64	15.66	15.46	15.88	4,378,750	68,615,121	15.670	7.553	7.553	7.562	7.466	7.669	9,067,401	7.5672	1.16%
2012-03-16	0	15.46	15.50	15.52	15.20	15.62	3,113,407	48,041,302	15.430	7.466	7.485	7.495	7.340	7.543	6,447,162	7.4515	0.52%
2012-03-15	0	15.38	15.36	15.38	15.28	15.72	2,420,691	37,317,420	15.416	7.427	7.418	7.427	7.379	7.591	5,012,704	7.4446	-0.13%
2012-03-14	0	15.40	15.38	15.40	15.30	16.44	3,637,551	57,079,355	15.692	7.437	7.427	7.437	7.389	7.939	7,532,546	7.5777	-2.53%
2012-03-13	0	15.80	15.74	15.86	15.74	16.20	3,650,000	58,074,373	15.911	7.630	7.601	7.659	7.601	7.823	7,558,325	7.6835	-1.37%
2012-03-12	0	16.02	16.00	16.02	15.84	16.44	2,023,329	32,380,538	16.004	7.736	7.727	7.736	7.649	7.939	4,189,857	7.7283	-1.60%
2012-03-09	0	16.28	16.26	16.30	15.80	16.34	5,487,961	88,346,943	16.098	7.862	7.852	7.871	7.630	7.891	11,364,326	7.7741	3.83%
2012-03-08	0	15.68	15.58	15.60	15.20	15.80	4,137,400	64,745,730	15.649	7.572	7.524	7.533	7.340	7.630	8,567,620	7.5570	3.43%
2012-03-07	0	15.16	15.16	15.18	14.82	15.30	2,169,042	32,774,861	15.110	7.321	7.321	7.331	7.157	7.389	4,491,596	7.2969	-1.17%
2012-03-06	0	15.34	15.24	15.34	15.24	15.68	6,397,552	98,599,449	15.412	7.408	7.360	7.408	7.360	7.572	13,247,884	7.4427	-1.54%
2012-03-05	0	15.58	15.52	15.58	15.42	15.96	2,578,200	40,214,064	15.598	7.524	7.495	7.524	7.446	7.707	5,338,869	7.5323	-1.27%
2012-03-02	0	15.78	15.76	15.78	15.34	16.12	4,465,859	70,586,267	15.806	7.620	7.611	7.620	7.408	7.785	9,247,784	7.6328	2.87%
2012-03-01	0	15.34	15.32	15.46	15.30	15.68	1,916,489	29,771,350	15.534	7.408	7.398	7.466	7.389	7.572	3,968,615	7.5017	-1.54%
2012-02-29	0	15.58	15.50	15.60	15.52	15.70	3,820,600	59,614,626	15.603	7.524	7.485	7.533	7.495	7.582	7,911,599	7.5351	0.26%
2012-02-28	0	15.54	15.48	15.54	15.42	15.76	3,657,879	57,031,229	15.591	7.504	7.475	7.504	7.446	7.611	7,574,640	7.5292	-0.13%
2012-02-27	0	15.56	15.56	15.58	15.26	15.70	3,339,523	51,751,773	15.497	7.514	7.514	7.524	7.369	7.582	6,915,397	7.4836	0.13%
2012-02-24	0	15.54	15.50	15.52	15.26	15.70	3,565,680	54,986,896	15.421	7.504	7.485	7.495	7.369	7.582	7,383,717	7.4470	-0.38%
2012-02-23	0	15.60	15.52	15.60	15.32	15.98	7,225,223	112,693,256	15.597	7.533	7.495	7.533	7.398	7.717	14,961,803	7.5321	-1.76%
2012-02-22	0	15.88	15.78	15.86	15.26	15.90	12,763,825	196,643,052	15.406	7.669	7.620	7.659	7.369	7.678	26,430,996	7.4399	6.72%
2012-02-21	0	14.88	14.84	14.92	14.20	14.92	11,381,207	166,810,558	14.657	7.186	7.166	7.205	6.857	7.205	23,567,906	7.0779	5.38%
2012-02-20	0	14.12	14.10	14.12	14.00	14.58	1,917,600	27,220,926	14.195	6.819	6.809	6.819	6.761	7.041	3,970,916	6.8551	-0.14%
2012-02-17	0	14.14	14.14	14.18	14.06	14.60	6,386,086	90,442,054	14.162	6.828	6.828	6.848	6.790	7.051	13,224,140	6.8392	1.00%
2012-02-16	0	14.00	13.94	14.00	13.88	14.10	6,918,400	96,892,222	14.005	6.761	6.732	6.761	6.703	6.809	14,326,442	6.7632	-0.71%
2012-02-15	0	14.10	14.10	14.20	13.58	14.30	7,742,630	108,725,040	14.042	6.809	6.809	6.857	6.558	6.906	16,033,236	6.7812	3.68%
2012-02-14	0	13.60	13.58	13.60	13.52	14.08	2,286,191	31,153,175	13.627	6.568	6.558	6.568	6.529	6.799	4,734,185	6.5805	-2.30%
2012-02-13	0	13.92	13.92	14.00	13.84	14.32	3,685,031	51,729,811	14.038	6.722	6.722	6.761	6.683	6.915	7,630,866	6.7790	-2.38%
2012-02-10	0	14.26	14.20	14.24	14.10	14.48	4,850,727	69,348,994	14.297	6.886	6.857	6.877	6.809	6.993	10,044,759	6.9040	0.00%
2012-02-09	0	14.26	14.22	14.28	13.86	14.36	4,402,157	62,501,828	14.198	6.886	6.867	6.896	6.693	6.935	9,115,872	6.8564	1.71%
2012-02-08	0	14.02	14.00	14.04	13.46	14.12	10,045,200	139,990,781	13.936	6.770	6.761	6.780	6.500	6.819	20,801,338	6.7299	4.32%
2012-02-07	0	13.44	13.48	13.56	12.72	13.64	9,654,658	129,740,513	13.438	6.490	6.510	6.548	6.143	6.587	19,992,614	6.4894	6.16%
2012-02-06	0	12.66	12.62	12.72	12.54	12.94	1,534,000	19,589,809	12.770	6.114	6.094	6.143	6.056	6.249	3,176,567	6.1670	-0.94%
2012-02-03	0	12.78	12.78	12.80	12.74	12.90	1,828,600	23,403,838	12.799	6.172	6.172	6.181	6.152	6.230	3,786,617	6.1807	0.16%
2012-02-02	0	12.76	12.74	12.76	12.70	12.90	1,952,000	24,975,350	12.795	6.162	6.152	6.162	6.133	6.230	4,042,151	6.1787	0.47%
2012-02-01	0	12.70	12.64	12.70	12.58	12.94	2,035,600	25,911,820	12.729	6.133	6.104	6.133	6.075	6.249	4,215,267	6.1471	-0.78%
2012-01-31	0	12.80	12.76	12.80	12.50	12.94	2,548,300	32,510,350	12.758	6.181	6.162	6.181	6.036	6.249	5,276,953	6.1608	2.56%
2012-01-30	0	12.48	12.40	12.48	12.30	12.96	1,067,033	13,505,315	12.657	6.027	5.988	6.027	5.940	6.259	2,209,584	6.1122	-3.11%
2012-01-27	0	12.88	12.82	12.88	12.80	12.96	1,599,207	20,575,693	12.866	6.220	6.191	6.220	6.181	6.259	3,311,596	6.2132	0.62%
2012-01-26	0	12.80	12.76	12.80	12.52	13.00	2,756,305	35,185,874	12.766	6.181	6.162	6.181	6.046	6.278	5,707,684	6.1646	0.63%
2012-01-20	0	12.72	12.70	12.72	12.62	13.10	1,678,000	21,464,538	12.792	6.143	6.133	6.143	6.094	6.326	3,474,759	6.1773	-1.09%
2012-01-19	0	12.86	12.86	12.92	12.46	12.98	6,526,438	83,825,994	12.844	6.210	6.210	6.239	6.017	6.268	13,514,778	6.2025	3.21%
2012-01-18	0	12.46	12.42	12.46	12.18	12.46	1,487,010	18,410,271	12.381	6.017	5.998	6.017	5.882	6.017	3,079,262	5.9788	1.80%
2012-01-17	0	12.24	12.18	12.24	11.96	12.30	2,173,000	26,457,500	12.176	5.911	5.882	5.911	5.776	5.940	4,499,792	5.8797	2.51%
2012-01-16	0	11.94	11.94	11.96	11.80	12.12	769,670	9,176,677	11.923	5.766	5.766	5.776	5.698	5.853	1,593,813	5.7577	-1.65%
2012-01-13	0	12.14	12.08	12.16	11.98	12.40	2,529,000	30,613,530	12.105	5.863	5.834	5.872	5.785	5.988	5,236,987	5.8456	-0.98%
2012-01-12	0	12.26	12.26	12.30	12.24	12.50	3,096,703	38,328,090	12.377	5.920	5.920	5.940	5.911	6.036	6,412,572	5.9770	0.00%
2012-01-11	0	12.26	12.28	12.30	12.22	12.80	2,024,909	25,217,139	12.453	5.920	5.930	5.940	5.901	6.181	4,193,129	6.0139	0.82%
2012-01-10	0	12.16	12.12	12.16	11.98	12.18	1,603,647	19,412,101	12.105	5.872	5.853	5.872	5.785	5.882	3,320,790	5.8456	0.83%
2012-01-09	0	12.06	12.06	12.14	11.80	12.16	1,359,450	16,244,638	11.949	5.824	5.824	5.863	5.698	5.872	2,815,114	5.7705	2.03%
2012-01-06	0	11.82	11.82	11.96	11.74	12.10	1,134,183	13,427,677	11.839	5.708	5.708	5.776	5.669	5.843	2,348,637	5.7172	-1.99%
2012-01-05	0	12.06	12.06	12.12	12.04	12.20	670,400	8,142,042	12.145	5.824	5.824	5.853	5.814	5.892	1,388,247	5.8650	-1.47%
2012-01-04	0	12.24	12.18	12.26	12.14	12.26	327,270	3,989,480	12.190	5.911	5.882	5.920	5.863	5.920	677,702	5.8868	-0.33%
2012-01-03	0	12.28	12.22	12.28	12.04	12.30	463,925	5,678,912	12.241	5.930	5.901	5.930	5.814	5.940	960,684	5.9113	1.99%
2011-12-30	0	12.04	12.02	12.04	12.00	12.18	633,002	7,617,904	12.035	5.814	5.805	5.814	5.795	5.882	1,310,804	5.8116	0.17%
2011-12-29	0	12.02	12.02	12.10	11.88	12.20	568,000	6,817,760	12.003	5.805	5.805	5.843	5.737	5.892	1,176,200	5.7964	-1.31%
2011-12-28	0	12.18	12.10	12.18	11.98	12.40	777,047	9,378,982	12.070	5.882	5.843	5.882	5.785	5.988	1,609,089	5.8288	0.16%
2011-12-23	0	12.16	12.08	12.16	12.02	12.26	538,000	6,510,649	12.102	5.872	5.834	5.872	5.805	5.920	1,114,076	5.8440	1.67%
2011-12-22	0	11.96	11.90	11.96	11.90	12.20	804,000	9,636,110	11.985	5.776	5.747	5.776	5.747	5.892	1,664,902	5.7878	-1.32%
2011-12-21	0	12.12	12.04	12.18	11.96	12.40	627,757	7,617,990	12.135	5.853	5.814	5.882	5.776	5.988	1,299,943	5.8603	-0.33%
2011-12-20	0	12.16	12.10	12.16	11.92	12.56	1,263,836	15,229,086	12.050	5.872	5.843	5.872	5.756	6.065	2,617,119	5.8190	1.16%
2011-12-19	0	12.02	12.02	12.08	11.84	12.24	822,400	9,866,390	11.997	5.805	5.805	5.834	5.718	5.911	1,703,004	5.7935	-2.12%
2011-12-16	0	12.28	12.18	12.26	11.78	12.60	1,830,312	22,443,987	12.262	5.930	5.882	5.920	5.689	6.085	3,790,162	5.9216	4.78%
2011-12-15	0	11.72	11.72	11.78	11.48	12.00	1,468,977	17,157,344	11.680	5.660	5.660	5.689	5.544	5.795	3,041,919	5.6403	-2.82%
2011-12-14	0	12.06	12.10	12.12	12.00	12.36	1,024,000	12,433,220	12.142	5.824	5.843	5.853	5.795	5.969	2,120,472	5.8634	-1.95%
2011-12-13	0	12.30	12.28	12.32	11.90	12.32	2,747,709	33,111,900	12.051	5.940	5.930	5.949	5.747	5.949	5,689,884	5.8194	-1.60%
2011-12-12	0	12.50	12.50	12.54	12.36	12.76	564,672	7,106,429	12.585	6.036	6.036	6.056	5.969	6.162	1,169,308	6.0775	-0.48%
2011-12-09	0	12.56	12.66	12.68	12.40	12.72	1,133,000	14,230,640	12.560	6.065	6.114	6.123	5.988	6.143	2,346,187	6.0654	-2.03%
2011-12-08	0	12.82	12.74	12.88	12.64	12.90	980,762	12,536,537	12.782	6.191	6.152	6.220	6.104	6.230	2,030,936	6.1728	0.31%
2011-12-07	0	12.78	12.72	12.76	12.60	12.94	2,198,800	28,006,441	12.737	6.172	6.143	6.162	6.085	6.249	4,553,218	6.1509	0.63%
2011-12-06	0	12.70	12.54	12.70	12.44	13.16	2,080,000	26,370,058	12.678	6.133	6.056	6.133	6.007	6.355	4,307,210	6.1223	-4.37%
2011-12-05	0	13.28	13.26	13.30	13.00	13.30	1,527,925	20,197,469	13.219	6.413	6.403	6.423	6.278	6.423	3,163,987	6.3835	1.22%
2011-12-02	0	13.12	13.12	13.20	12.70	13.30	3,192,386	41,904,923	13.127	6.336	6.336	6.374	6.133	6.423	6,610,710	6.3389	1.55%
2011-12-01	0	12.92	12.92	12.98	12.60	13.08	3,015,417	38,801,344	12.868	6.239	6.239	6.268	6.085	6.316	6,244,247	6.2139	6.60%
2011-11-30	0	12.12	12.04	12.22	11.94	12.28	1,059,350	12,850,569	12.131	5.853	5.814	5.901	5.766	5.930	2,193,674	5.8580	-1.46%
2011-11-29	0	12.30	12.24	12.30	12.04	12.34	1,329,414	16,231,638	12.210	5.940	5.911	5.940	5.814	5.959	2,752,916	5.8962	1.32%
2011-11-28	0	12.14	11.98	12.14	11.76	12.20	1,020,000	12,294,480	12.053	5.863	5.785	5.863	5.679	5.892	2,112,189	5.8207	1.68%
2011-11-25	0	11.94	11.88	11.94	11.32	11.98	1,414,000	16,661,710	11.783	5.766	5.737	5.766	5.467	5.785	2,928,074	5.6903	2.40%
2011-11-24	0	11.66	11.66	11.68	11.10	11.80	1,609,653	18,614,043	11.564	5.631	5.631	5.640	5.360	5.698	3,333,227	5.5844	4.29%
2011-11-23	0	11.18	11.18	11.26	11.14	11.68	1,788,328	20,325,976	11.366	5.399	5.399	5.438	5.380	5.640	3,703,223	5.4887	-4.44%
2011-11-22	0	11.70	11.68	11.70	11.46	12.12	2,453,800	28,763,425	11.722	5.650	5.640	5.650	5.534	5.853	5,081,265	5.6607	-3.47%
2011-11-21	0	12.12	12.10	12.14	12.04	12.64	2,116,000	26,005,722	12.290	5.853	5.843	5.863	5.814	6.104	4,381,758	5.9350	-4.87%
2011-11-18	0	12.74	12.70	12.76	12.48	13.00	1,190,400	15,142,196	12.720	6.152	6.133	6.162	6.027	6.278	2,465,049	6.1428	-2.45%
2011-11-17	0	13.06	13.06	13.08	12.08	13.26	6,282,435	80,878,477	12.874	6.307	6.307	6.316	5.834	6.403	13,009,502	6.2169	5.49%
2011-11-16	0	12.38	12.32	12.40	12.08	12.50	4,851,600	59,621,556	12.289	5.978	5.949	5.988	5.834	6.036	10,046,567	5.9345	4.92%
2011-11-15	0	11.80	11.80	11.88	11.74	12.14	780,791	9,282,182	11.888	5.698	5.698	5.737	5.669	5.863	1,616,842	5.7409	-2.80%
2011-11-14	0	12.14	12.02	12.14	11.86	12.30	918,001	11,113,692	12.106	5.863	5.805	5.863	5.727	5.940	1,900,973	5.8463	3.23%
2011-11-11	0	11.76	11.74	11.82	11.56	12.12	4,349,347	52,065,991	11.971	5.679	5.669	5.708	5.582	5.853	9,006,514	5.7809	-1.67%
2011-11-10	0	11.96	11.96	11.98	11.96	12.30	2,456,056	29,570,187	12.040	5.776	5.776	5.785	5.776	5.940	5,085,937	5.8141	-5.68%
2011-11-09	0	12.68	12.68	12.76	12.34	12.92	4,398,000	54,795,727	12.459	6.123	6.123	6.162	5.959	6.239	9,107,264	6.0167	3.26%
2011-11-08	0	12.28	12.16	12.28	12.00	12.32	2,430,600	29,642,576	12.196	5.930	5.872	5.930	5.795	5.949	5,033,223	5.8894	1.66%
2011-11-07	0	12.08	12.06	12.08	11.74	12.18	2,195,768	26,388,370	12.018	5.834	5.824	5.834	5.669	5.882	4,546,939	5.8035	1.68%
2011-11-04	0	11.88	11.80	11.88	11.80	12.30	1,904,700	22,720,524	11.929	5.737	5.698	5.737	5.698	5.940	3,944,203	5.7605	1.71%
2011-11-03	0	11.68	11.62	11.74	11.30	11.98	2,508,432	29,230,412	11.653	5.640	5.611	5.669	5.457	5.785	5,194,396	5.6273	1.57%
2011-11-02	0	11.50	11.48	11.50	10.96	12.00	3,042,900	34,676,522	11.396	5.553	5.544	5.553	5.293	5.795	6,301,158	5.5032	0.88%
2011-11-01	0	11.40	11.34	11.42	11.34	11.96	2,235,000	26,063,334	11.661	5.505	5.476	5.515	5.476	5.776	4,628,180	5.6314	-7.47%
2011-10-31	0	12.32	12.48	12.50	11.10	12.50	3,817,710	44,404,117	11.631	5.949	6.027	6.036	5.360	6.036	7,905,614	5.6168	10.20%
2011-10-28	0	11.18	11.18	11.26	11.02	12.24	3,976,960	45,342,029	11.401	5.399	5.399	5.438	5.322	5.911	8,235,385	5.5058	-4.77%
2011-10-27	0	11.74	11.70	11.72	10.90	11.90	4,477,000	51,080,072	11.409	5.669	5.650	5.660	5.264	5.747	9,270,855	5.5097	9.11%
2011-10-26	0	10.76	10.66	10.78	9.910	10.76	3,208,600	33,436,840	10.421	5.196	5.148	5.206	4.786	5.196	6,644,285	5.0324	5.70%
2011-10-25	0	10.18	10.18	10.22	9.800	10.24	2,823,200	28,267,968	10.013	4.916	4.916	4.935	4.733	4.945	5,846,209	4.8353	4.62%
2011-10-24	0	9.730	9.720	9.770	9.520	9.920	4,386,500	42,554,650	9.7013	4.699	4.694	4.718	4.597	4.790	9,083,450	4.6849	2.96%
2011-10-21	0	9.450	9.380	9.460	9.260	9.460	4,756,000	44,580,440	9.3735	4.564	4.530	4.568	4.472	4.568	9,848,601	4.5266	0.75%
2011-10-20	0	9.380	9.310	9.380	9.140	9.400	5,145,200	47,435,462	9.2194	4.530	4.496	4.530	4.414	4.539	10,654,546	4.4521	1.74%
2011-10-19	0	9.220	9.220	9.250	9.000	9.300	2,275,000	20,908,054	9.1904	4.452	4.452	4.467	4.346	4.491	4,711,011	4.4381	2.56%
2011-10-18	0	8.990	8.970	8.980	8.910	9.230	4,911,000	44,319,526	9.0245	4.341	4.332	4.337	4.303	4.457	10,169,571	4.3581	-3.64%
2011-10-17	0	9.330	9.320	9.420	9.100	9.480	6,616,600	61,713,824	9.3271	4.506	4.501	4.549	4.394	4.578	13,701,483	4.5042	3.44%
2011-10-14	0	9.020	9.010	9.030	8.900	9.460	8,832,910	79,858,692	9.0410	4.356	4.351	4.361	4.298	4.568	18,290,960	4.3660	-4.55%
2011-10-13	0	9.450	9.460	9.480	9.100	9.710	16,155,400	151,869,931	9.4006	4.564	4.568	4.578	4.394	4.689	33,454,181	4.5396	-2.07%
2011-10-12	0	9.650	9.620	9.630	9.330	9.660	4,355,000	41,700,260	9.5753	4.660	4.646	4.650	4.506	4.665	9,018,220	4.6240	1.26%
2011-10-11	0	9.530	9.490	9.520	9.290	9.550	2,236,000	21,207,589	9.4846	4.602	4.583	4.597	4.486	4.612	4,630,250	4.5802	5.89%
2011-10-10	0	9.000	9.000	9.050	8.700	9.530	4,301,500	38,518,546	8.9547	4.346	4.346	4.370	4.201	4.602	8,907,434	4.3243	-5.46%
2011-10-07	0	9.520	9.500	9.680	8.860	9.710	5,664,000	53,092,582	9.3737	4.597	4.588	4.675	4.279	4.689	11,728,863	4.5267	8.55%
2011-10-06	0	8.770	8.750	8.770	8.410	8.790	5,039,280	43,791,698	8.6901	4.235	4.225	4.235	4.061	4.245	10,435,210	4.1965	7.74%
2011-10-04	0	8.140	8.150	8.160	8.070	9.170	9,452,126	81,707,845	8.6444	3.931	3.936	3.941	3.897	4.428	19,573,216	4.1745	-11.90%
2011-10-03	0	9.240	9.400	9.470	9.180	10.00	6,522,819	61,043,958	9.3585	4.462	4.539	4.573	4.433	4.829	13,507,283	4.5193	-10.47%
2011-09-30	0	10.32	10.26	10.32	9.990	10.40	6,172,000	63,120,096	10.227	4.984	4.955	4.984	4.824	5.022	12,780,817	4.9387	0.78%
2011-09-28	0	10.24	10.22	10.26	9.860	10.40	4,897,200	49,689,106	10.146	4.945	4.935	4.955	4.762	5.022	10,140,994	4.8998	2.61%
2011-09-27	0	9.980	9.960	10.00	9.820	10.22	4,723,947	47,201,838	9.9920	4.819	4.810	4.829	4.742	4.935	9,782,226	4.8253	-0.20%
2011-09-26	0	10.00	9.900	10.02	9.880	10.32	3,725,928	37,329,617	10.019	4.829	4.781	4.839	4.771	4.984	7,715,554	4.8382	-4.03%
2011-09-23	0	10.42	10.40	10.46	9.800	10.78	4,203,000	42,835,962	10.192	5.032	5.022	5.051	4.733	5.206	8,703,463	4.9217	-4.75%
2011-09-22	0	10.94	10.88	10.98	10.80	11.40	5,612,200	62,418,801	11.122	5.283	5.254	5.302	5.215	5.505	11,621,597	5.3709	-5.03%
2011-09-21	0	11.52	11.50	11.52	11.20	11.58	3,268,000	37,534,612	11.485	5.563	5.553	5.563	5.409	5.592	6,767,289	5.5465	1.41%
2011-09-20	0	11.36	11.28	11.36	11.14	12.08	4,429,000	50,760,540	11.461	5.486	5.447	5.486	5.380	5.834	9,171,458	5.5346	-5.96%
2011-09-19	0	12.08	12.02	12.08	11.98	12.48	1,726,600	21,141,284	12.244	5.834	5.805	5.834	5.785	6.027	3,575,398	5.9130	-1.63%
2011-09-16	0	12.28	12.28	12.30	12.16	12.34	1,078,400	13,188,114	12.229	5.930	5.930	5.940	5.872	5.959	2,233,123	5.9057	1.49%
2011-09-15	0	12.10	12.08	12.10	12.06	12.38	1,370,301	16,707,262	12.192	5.843	5.834	5.843	5.824	5.978	2,837,584	5.8878	0.67%
2011-09-14	0	12.02	12.00	12.02	11.52	12.18	2,583,080	31,123,310	12.049	5.805	5.795	5.805	5.563	5.882	5,348,975	5.8186	0.17%
2011-09-12	0	12.00	11.96	12.02	11.92	12.26	4,595,506	55,882,509	12.160	5.795	5.776	5.805	5.756	5.920	9,516,254	5.8723	-3.54%
2011-09-09	0	12.44	12.42	12.44	12.34	12.54	2,154,000	26,768,790	12.427	6.007	5.998	6.007	5.959	6.056	4,460,447	6.0014	-0.80%
2011-09-08	0	12.54	12.50	12.54	12.40	12.82	1,673,600	21,113,790	12.616	6.056	6.036	6.056	5.988	6.191	3,465,647	6.0923	-0.79%
2011-09-07	0	12.64	12.54	12.66	12.16	12.66	1,873,000	23,538,350	12.567	6.104	6.056	6.114	5.872	6.114	3,878,560	6.0688	3.44%
2011-09-06	0	12.22	12.26	12.30	12.16	12.54	3,022,000	37,119,676	12.283	5.901	5.920	5.940	5.872	6.056	6,257,879	5.9317	-2.86%
2011-09-05	0	12.58	12.58	12.60	12.50	12.94	2,544,000	32,798,319	12.892	6.075	6.075	6.085	6.036	6.249	5,268,049	6.2259	-4.55%
2011-09-02	0	13.18	13.16	13.18	13.12	13.40	1,069,000	14,164,446	13.250	6.365	6.355	6.365	6.336	6.471	2,213,657	6.3987	-2.08%
2011-09-01	0	13.46	13.40	13.46	13.22	13.50	2,822,200	37,732,688	13.370	6.500	6.471	6.500	6.384	6.519	5,844,138	6.4565	1.51%
2011-08-31	0	13.26	13.20	13.26	13.04	13.30	1,089,400	14,364,812	13.186	6.403	6.374	6.403	6.297	6.423	2,255,901	6.3677	1.22%
2011-08-30	0	13.10	13.02	13.06	12.80	13.14	3,556,740	46,173,138	12.982	6.326	6.288	6.307	6.181	6.345	7,365,204	6.2691	2.66%
2011-08-29	0	12.76	12.70	12.74	12.54	12.80	1,254,200	15,877,184	12.659	6.162	6.133	6.152	6.056	6.181	2,597,165	6.1133	1.27%
2011-08-26	0	12.60	12.60	12.62	12.52	12.74	625,077	7,876,402	12.601	6.085	6.085	6.094	6.046	6.152	1,294,393	6.0850	-1.10%
2011-08-25	0	12.74	12.70	12.72	12.50	12.88	1,928,200	24,454,884	12.683	6.152	6.133	6.143	6.036	6.220	3,992,866	6.1246	1.27%
2011-08-24	0	12.58	12.56	12.58	12.50	12.66	1,424,998	17,934,704	12.586	6.075	6.065	6.075	6.036	6.114	2,950,849	6.0778	0.80%
2011-08-23	0	12.48	12.44	12.50	12.12	12.50	2,000,038	24,703,464	12.351	6.027	6.007	6.036	5.853	6.036	4,141,626	5.9647	2.80%
2011-08-22	0	12.14	12.14	12.16	11.72	12.30	4,619,750	55,519,185	12.018	5.863	5.863	5.872	5.660	5.940	9,566,458	5.8035	0.33%
2011-08-19	0	12.10	12.10	12.12	11.96	12.28	4,310,000	52,207,824	12.113	5.843	5.843	5.853	5.776	5.930	8,925,036	5.8496	-3.51%
2011-08-18	0	12.54	12.48	12.56	12.42	12.94	5,446,000	69,408,618	12.745	6.056	6.027	6.065	5.998	6.249	11,277,435	6.1546	-0.16%
2011-08-17	0	12.56	12.54	12.56	12.50	13.10	6,314,000	80,881,986	12.810	6.065	6.056	6.065	6.036	6.326	13,074,866	6.1861	2.64%
2011-08-16	0	12.56	12.50	12.60	12.40	12.62	2,432,401	30,409,473	12.502	5.910	5.881	5.928	5.834	5.938	5,169,693	5.8823	0.00%
2011-08-15	0	12.56	12.50	12.58	12.34	12.62	2,444,250	30,527,785	12.490	5.910	5.881	5.919	5.806	5.938	5,194,877	5.8765	2.11%
2011-08-12	0	12.30	12.34	12.36	12.22	12.42	1,982,000	24,339,400	12.280	5.787	5.806	5.816	5.750	5.844	4,212,436	5.7780	0.99%
2011-08-11	0	12.18	12.06	12.16	11.62	12.20	6,054,400	72,928,828	12.046	5.731	5.674	5.721	5.467	5.740	12,867,694	5.6676	0.83%
2011-08-10	0	12.08	12.06	12.14	11.80	12.46	2,706,000	32,648,124	12.065	5.684	5.674	5.712	5.552	5.863	5,751,186	5.6768	2.37%
2011-08-09	0	11.80	11.80	11.82	11.10	12.52	4,721,700	56,163,725	11.895	5.552	5.552	5.561	5.223	5.891	10,035,246	5.5966	-3.59%
2011-08-08	0	12.24	12.24	12.26	11.68	12.48	4,870,140	58,984,823	12.112	5.759	5.759	5.768	5.496	5.872	10,350,732	5.6986	-1.92%
2011-08-05	0	12.48	12.38	12.48	12.04	12.58	6,555,000	81,940,375	12.500	5.872	5.825	5.872	5.665	5.919	13,931,642	5.8816	-4.15%
2011-08-04	0	13.02	13.02	13.04	12.84	13.10	3,787,000	49,254,080	13.006	6.126	6.126	6.135	6.041	6.164	8,048,685	6.1195	1.40%
2011-08-03	0	12.84	12.80	12.84	12.60	13.10	1,367,000	17,555,060	12.842	6.041	6.023	6.041	5.928	6.164	2,905,348	6.0423	0.00%
2011-08-02	0	12.84	12.86	12.94	12.76	13.26	5,071,000	65,943,000	13.004	6.041	6.051	6.088	6.004	6.239	10,777,629	6.1185	-2.87%
2011-08-01	0	13.22	13.20	13.22	13.08	13.54	4,587,400	61,217,374	13.345	6.220	6.211	6.220	6.154	6.371	9,749,812	6.2788	-0.60%
2011-07-29	0	13.30	13.24	13.28	13.10	13.46	2,169,200	28,771,897	13.264	6.258	6.230	6.248	6.164	6.333	4,610,300	6.2408	-0.15%
2011-07-28	0	13.32	13.28	13.32	13.24	13.46	2,308,000	30,686,800	13.296	6.267	6.248	6.267	6.230	6.333	4,905,298	6.2558	-1.77%
2011-07-27	0	13.56	13.54	13.60	13.40	13.68	2,289,000	31,031,335	13.557	6.380	6.371	6.399	6.305	6.437	4,864,917	6.3786	0.00%
2011-07-26	0	13.56	13.50	13.62	13.04	13.62	3,195,000	42,479,640	13.296	6.380	6.352	6.408	6.135	6.408	6,790,480	6.2558	2.57%
2011-07-25	0	13.22	13.22	13.26	12.80	13.28	2,596,000	34,192,761	13.171	6.220	6.220	6.239	6.023	6.248	5,517,398	6.1973	1.23%
2011-07-22	0	13.06	13.00	13.02	12.80	13.10	1,316,000	17,031,740	12.942	6.145	6.117	6.126	6.023	6.164	2,796,955	6.0894	2.83%
2011-07-21	0	12.70	12.68	12.74	12.68	12.92	3,112,000	39,847,960	12.805	5.975	5.966	5.994	5.966	6.079	6,614,076	6.0247	-1.09%
2011-07-20	0	12.84	12.82	12.84	12.44	12.86	2,881,000	36,259,946	12.586	6.041	6.032	6.041	5.853	6.051	6,123,121	5.9218	4.39%
2011-07-19	0	12.30	12.28	12.30	12.20	12.42	1,686,400	20,758,144	12.309	5.787	5.778	5.787	5.740	5.844	3,584,183	5.7916	-1.44%
2011-07-18	0	12.48	12.46	12.48	12.30	12.50	809,000	10,078,520	12.458	5.872	5.863	5.872	5.787	5.881	1,719,405	5.8616	0.16%
2011-07-15	0	12.46	12.46	12.50	12.36	12.58	1,536,000	19,151,900	12.469	5.863	5.863	5.881	5.816	5.919	3,264,531	5.8667	-0.95%
2011-07-14	0	12.58	12.56	12.62	12.40	12.70	6,087,000	76,711,310	12.602	5.919	5.910	5.938	5.834	5.975	12,936,980	5.9296	1.13%
2011-07-13	0	12.44	12.40	12.44	12.30	12.58	3,534,800	43,968,377	12.439	5.853	5.834	5.853	5.787	5.919	7,512,673	5.8526	2.30%
2011-07-12	0	12.16	12.16	12.28	12.10	12.68	3,459,500	42,313,490	12.231	5.721	5.721	5.778	5.693	5.966	7,352,634	5.7549	-4.25%
2011-07-11	0	12.70	12.66	12.78	12.66	12.90	4,170,417	53,225,084	12.763	5.975	5.957	6.013	5.957	6.070	8,863,579	6.0049	0.16%
2011-07-08	0	12.68	12.66	12.68	12.66	13.06	2,621,000	33,402,250	12.744	5.966	5.957	5.966	5.957	6.145	5,570,532	5.9962	-1.55%
2011-07-07	0	12.88	12.88	12.90	12.66	13.28	4,085,400	52,771,616	12.917	6.060	6.060	6.070	5.957	6.248	8,682,888	6.0777	-1.98%
2011-07-06	0	13.14	13.10	13.16	13.06	13.42	3,633,400	47,833,186	13.165	6.183	6.164	6.192	6.145	6.314	7,722,232	6.1942	-1.20%
2011-07-05	0	13.30	13.32	13.34	12.88	13.44	4,641,000	61,690,644	13.293	6.258	6.267	6.277	6.060	6.324	9,863,730	6.2543	3.26%
2011-07-04	0	12.88	12.88	12.94	12.72	13.10	4,270,600	55,134,539	12.910	6.060	6.060	6.088	5.985	6.164	9,076,502	6.0744	2.22%
2011-06-30	0	12.60	12.50	12.64	12.38	12.92	4,736,000	60,104,550	12.691	5.928	5.881	5.947	5.825	6.079	10,065,638	5.9713	1.94%
2011-06-29	0	12.36	12.34	12.40	12.30	12.42	902,000	11,139,530	12.350	5.816	5.806	5.834	5.787	5.844	1,917,062	5.8107	0.82%
2011-06-28	0	12.26	12.20	12.28	12.14	12.54	2,076,000	25,584,560	12.324	5.768	5.740	5.778	5.712	5.900	4,412,218	5.7986	-0.33%
2011-06-27	0	12.30	12.30	12.32	12.16	12.40	2,012,000	24,675,990	12.264	5.787	5.787	5.797	5.721	5.834	4,276,196	5.7705	-0.97%
2011-06-24	0	12.42	12.42	12.54	12.06	12.54	2,636,200	32,396,260	12.289	5.844	5.844	5.900	5.674	5.900	5,602,837	5.7821	1.80%
2011-06-23	0	12.20	12.20	12.24	11.92	12.36	3,198,000	38,780,602	12.127	5.740	5.740	5.759	5.608	5.816	6,796,856	5.7057	-0.49%
2011-06-22	0	12.26	12.26	12.28	12.22	12.68	4,491,000	55,763,770	12.417	5.768	5.768	5.778	5.750	5.966	9,544,928	5.8422	-1.45%
2011-06-21	0	12.44	12.38	12.50	12.24	12.54	3,445,000	42,572,160	12.358	5.853	5.825	5.881	5.759	5.900	7,321,817	5.8144	-0.48%
2011-06-20	0	12.50	12.52	12.54	12.36	12.80	2,687,500	33,843,302	12.593	5.881	5.891	5.900	5.816	6.023	5,711,867	5.9251	-2.50%
2011-06-17	0	12.82	12.78	12.80	12.74	13.18	5,391,000	69,572,740	12.905	6.032	6.013	6.023	5.994	6.201	11,457,740	6.0721	-3.32%
2011-06-16	0	13.26	13.20	13.28	12.86	13.54	5,116,000	68,090,287	13.309	6.239	6.211	6.248	6.051	6.371	10,873,270	6.2622	1.53%
2011-06-15	0	13.06	13.10	13.12	12.88	13.54	13,572,000	180,442,144	13.295	6.145	6.164	6.173	6.060	6.371	28,845,194	6.2555	2.83%
2011-06-14	0	12.70	12.72	12.74	12.30	12.86	4,927,000	62,329,428	12.651	5.975	5.985	5.994	5.787	6.051	10,471,579	5.9522	0.16%
2011-06-13	0	12.68	12.68	12.70	12.58	13.38	4,710,400	60,015,664	12.741	5.966	5.966	5.975	5.919	6.295	10,011,229	5.9948	-5.51%
2011-06-10	0	13.42	13.40	13.44	13.38	13.68	2,437,000	32,771,370	13.447	6.314	6.305	6.324	6.295	6.437	5,179,468	6.3272	-1.61%
2011-06-09	0	13.64	13.64	13.76	13.62	14.14	3,482,000	48,437,320	13.911	6.418	6.418	6.474	6.408	6.653	7,400,454	6.5452	-2.57%
2011-06-08	0	14.00	14.00	14.04	14.00	14.24	1,137,600	16,012,842	14.076	6.587	6.587	6.606	6.587	6.700	2,417,793	6.6229	-1.13%
2011-06-07	0	14.16	14.04	14.22	13.92	14.22	1,413,300	19,810,158	14.017	6.662	6.606	6.691	6.550	6.691	3,003,751	6.5951	1.14%
2011-06-03	0	14.00	14.00	14.02	13.98	14.18	2,432,600	34,114,507	14.024	6.587	6.587	6.597	6.578	6.672	5,170,116	6.5984	-0.57%
2011-06-02	0	14.08	14.04	14.12	13.94	14.38	3,296,500	46,486,120	14.102	6.625	6.606	6.644	6.559	6.766	7,006,203	6.6350	-3.56%
2011-06-01	0	14.60	14.58	14.66	14.50	14.80	1,126,582	16,493,640	14.640	6.869	6.860	6.898	6.822	6.964	2,394,376	6.8885	-1.35%
2011-05-31	0	14.80	14.78	14.80	14.70	14.90	2,313,200	34,167,952	14.771	6.964	6.954	6.964	6.917	7.011	4,916,350	6.9499	1.09%
2011-05-30	0	14.64	14.62	14.66	14.40	14.68	1,622,000	23,681,930	14.600	6.888	6.879	6.898	6.775	6.907	3,447,311	6.8697	2.66%
2011-05-27	0	14.26	14.26	14.28	14.12	14.36	856,000	12,185,621	14.236	6.709	6.709	6.719	6.644	6.757	1,819,296	6.6980	0.99%
2011-05-26	0	14.12	14.12	14.20	14.06	14.46	2,372,000	33,670,850	14.195	6.644	6.644	6.681	6.615	6.804	5,041,320	6.6790	0.14%
2011-05-25	0	14.10	14.08	14.12	14.02	14.22	2,174,000	30,778,370	14.157	6.634	6.625	6.644	6.597	6.691	4,620,502	6.6613	-0.84%
2011-05-24	0	14.22	14.22	14.24	13.90	14.32	3,499,000	49,679,120	14.198	6.691	6.691	6.700	6.540	6.738	7,436,585	6.6804	1.86%
2011-05-23	0	13.96	13.96	14.04	13.90	14.74	6,543,000	93,520,480	14.293	6.568	6.568	6.606	6.540	6.935	13,906,138	6.7251	-6.56%
2011-05-20	0	14.94	14.94	14.98	14.88	15.14	1,507,800	22,553,340	14.958	7.029	7.029	7.048	7.001	7.124	3,204,597	7.0378	-1.06%
2011-05-19	0	15.10	15.10	15.12	14.96	15.40	3,453,400	52,089,376	15.084	7.105	7.105	7.114	7.039	7.246	7,339,669	7.0970	-0.92%
2011-05-18	0	15.24	15.24	15.26	15.12	15.40	1,628,000	24,779,850	15.221	7.171	7.171	7.180	7.114	7.246	3,460,063	7.1617	0.00%
2011-05-17	0	15.24	15.20	15.36	15.14	15.50	3,954,000	60,197,040	15.224	7.171	7.152	7.227	7.124	7.293	8,403,618	7.1632	-2.18%
2011-05-16	0	15.58	15.54	15.60	15.40	15.64	3,125,000	48,472,940	15.511	7.331	7.312	7.340	7.246	7.359	6,641,706	7.2983	-2.50%
2011-05-13	0	15.98	15.98	16.00	15.52	16.02	3,109,500	49,040,805	15.771	7.519	7.519	7.528	7.302	7.538	6,608,763	7.4206	1.27%
2011-05-12	0	15.78	15.78	15.82	15.52	15.90	4,153,500	65,429,800	15.753	7.425	7.425	7.443	7.302	7.481	8,827,624	7.4119	-0.13%
2011-05-11	0	15.80	15.74	15.80	15.40	15.80	6,751,200	105,505,066	15.628	7.434	7.406	7.434	7.246	7.434	14,348,635	7.3530	2.73%
2011-05-09	0	15.38	15.38	15.40	15.34	15.42	767,000	11,796,470	15.380	7.236	7.236	7.246	7.218	7.255	1,630,140	7.2365	0.26%
2011-05-06	0	15.34	15.40	15.44	15.26	15.50	1,570,400	24,085,774	15.337	7.218	7.246	7.265	7.180	7.293	3,337,643	7.2164	-0.26%
2011-05-05	0	15.38	15.38	15.44	15.20	15.48	2,417,200	37,237,332	15.405	7.236	7.236	7.265	7.152	7.284	5,137,386	7.2483	1.05%
2011-05-04	0	15.22	15.20	15.42	15.16	15.42	5,056,800	76,927,374	15.213	7.161	7.152	7.255	7.133	7.255	10,747,449	7.1577	-0.26%
2011-05-03	0	15.26	15.24	15.38	15.12	15.60	2,764,600	42,222,474	15.273	7.180	7.171	7.236	7.114	7.340	5,875,731	7.1859	1.06%
2011-04-29	0	15.10	14.90	15.10	14.84	15.18	2,788,000	42,036,240	15.078	7.105	7.011	7.105	6.982	7.142	5,925,464	7.0942	1.75%
2011-04-28	0	14.84	14.82	14.98	14.82	15.18	3,552,000	53,067,133	14.940	6.982	6.973	7.048	6.973	7.142	7,549,229	7.0295	-0.93%
2011-04-27	0	14.98	14.86	14.98	14.86	15.42	3,137,200	47,228,576	15.054	7.048	6.992	7.048	6.992	7.255	6,667,635	7.0833	-0.66%
2011-04-26	0	15.08	15.06	15.10	14.84	15.12	3,856,800	57,932,484	15.021	7.095	7.086	7.105	6.982	7.114	8,197,034	7.0675	2.45%
2011-04-21	0	14.72	14.70	14.82	14.66	15.58	7,112,400	106,700,068	15.002	6.926	6.917	6.973	6.898	7.331	15,116,310	7.0586	-3.41%
2011-04-20	0	15.24	15.24	15.26	15.14	15.42	1,703,142	25,973,015	15.250	7.171	7.171	7.180	7.124	7.255	3,619,766	7.1753	0.66%
2011-04-19	0	15.14	15.10	15.20	14.96	15.58	1,943,000	29,391,660	15.127	7.124	7.105	7.152	7.039	7.331	4,129,547	7.1174	0.13%
2011-04-18	0	15.12	15.10	15.12	14.96	15.70	3,320,800	50,222,796	15.124	7.114	7.105	7.114	7.039	7.387	7,057,849	7.1159	-3.20%
2011-04-15	0	15.62	15.58	15.60	15.40	15.88	5,195,000	81,220,380	15.634	7.349	7.331	7.340	7.246	7.472	11,041,172	7.3561	0.51%
2011-04-14	0	15.54	15.52	15.54	14.86	15.62	9,763,500	150,773,656	15.443	7.312	7.302	7.312	6.992	7.349	20,750,815	7.2659	3.88%
2011-04-13	0	14.96	14.94	14.96	14.86	14.98	3,395,000	50,663,480	14.923	7.039	7.029	7.039	6.992	7.048	7,215,549	7.0214	0.67%
2011-04-12	0	14.86	14.86	14.90	14.68	15.02	4,230,000	62,777,300	14.841	6.992	6.992	7.011	6.907	7.067	8,990,213	6.9828	0.95%
2011-04-11	0	14.72	14.70	14.74	14.38	14.80	3,712,200	54,681,128	14.730	6.926	6.917	6.935	6.766	6.964	7,889,709	6.9307	2.36%
2011-04-08	0	14.38	14.34	14.40	14.30	14.56	4,103,619	59,125,073	14.408	6.766	6.747	6.775	6.728	6.851	8,721,610	6.7791	-0.55%
2011-04-07	0	14.46	14.44	14.56	14.34	14.56	2,447,200	35,389,433	14.461	6.804	6.794	6.851	6.747	6.851	5,201,146	6.8042	-0.55%
2011-04-06	0	14.54	14.54	14.58	14.32	14.60	2,872,250	41,410,304	14.417	6.841	6.841	6.860	6.738	6.869	6,104,525	6.7835	0.41%
2011-04-04	0	14.48	14.42	14.58	14.36	14.82	2,497,600	36,564,236	14.640	6.813	6.785	6.860	6.757	6.973	5,308,264	6.8882	0.14%
2011-04-01	0	14.46	14.46	14.48	14.28	14.74	1,803,300	25,987,662	14.411	6.804	6.804	6.813	6.719	6.935	3,832,636	6.7806	-1.36%
2011-03-31	0	14.66	14.80	14.82	14.18	14.82	3,502,200	51,040,760	14.574	6.898	6.964	6.973	6.672	6.973	7,443,386	6.8572	-0.41%
2011-03-30	0	14.72	14.70	14.72	14.30	14.86	6,029,660	87,414,697	14.497	6.926	6.917	6.926	6.728	6.992	12,815,113	6.8212	1.80%
2011-03-29	0	14.46	14.46	14.56	14.28	14.66	2,598,150	37,607,517	14.475	6.804	6.804	6.851	6.719	6.898	5,521,967	6.8105	0.56%
2011-03-28	0	14.38	14.38	14.46	14.34	14.60	3,078,600	44,426,038	14.431	6.766	6.766	6.804	6.747	6.869	6,543,090	6.7898	-0.96%
2011-03-25	0	14.52	14.50	14.52	14.30	14.56	6,238,600	90,177,443	14.455	6.832	6.822	6.832	6.728	6.851	13,259,183	6.8011	2.11%
2011-03-24	0	14.22	14.16	14.18	14.14	14.32	2,630,000	37,375,560	14.211	6.691	6.662	6.672	6.653	6.738	5,589,660	6.6866	-0.42%
2011-03-23	0	14.28	14.24	14.26	14.00	14.40	3,884,200	55,132,440	14.194	6.719	6.700	6.709	6.587	6.775	8,255,268	6.6785	-0.14%
2011-03-22	0	14.30	14.26	14.34	14.08	14.42	3,677,000	52,303,290	14.224	6.728	6.709	6.747	6.625	6.785	7,814,897	6.6928	2.14%
2011-03-21	0	14.00	13.92	14.00	13.82	14.20	2,206,000	30,773,320	13.950	6.587	6.550	6.587	6.502	6.681	4,688,513	6.5636	0.14%
2011-03-18	0	13.98	13.94	14.00	13.62	14.00	3,518,400	48,584,998	13.809	6.578	6.559	6.587	6.408	6.587	7,477,817	6.4972	3.10%
2011-03-17	0	13.56	13.54	13.56	13.50	14.06	3,666,000	49,974,317	13.632	6.380	6.371	6.380	6.352	6.615	7,791,518	6.4139	-5.44%
2011-03-16	0	14.34	14.28	14.38	13.42	14.40	6,569,600	90,156,550	13.723	6.747	6.719	6.766	6.314	6.775	13,962,672	6.4570	4.06%
2011-03-15	0	13.78	13.78	13.80	13.42	14.26	6,465,000	89,705,624	13.876	6.484	6.484	6.493	6.314	6.709	13,740,361	6.5286	-3.37%
2011-03-14	0	14.26	14.22	14.26	14.02	14.38	3,484,790	49,623,810	14.240	6.709	6.691	6.709	6.597	6.766	7,406,384	6.7001	0.14%
2011-03-11	0	14.24	14.22	14.24	14.20	14.38	2,357,000	33,653,120	14.278	6.700	6.691	6.700	6.681	6.766	5,009,440	6.7179	-1.11%
2011-03-10	0	14.40	14.40	14.42	14.32	14.60	2,183,200	31,490,964	14.424	6.775	6.775	6.785	6.738	6.869	4,640,055	6.7868	-1.37%
2011-03-09	0	14.60	14.48	14.60	14.42	14.88	3,534,000	51,624,310	14.608	6.869	6.813	6.869	6.785	7.001	7,510,972	6.8732	-0.95%
2011-03-08	0	14.74	14.70	14.74	14.70	14.86	2,548,300	37,629,108	14.766	6.935	6.917	6.935	6.917	6.992	5,416,019	6.9477	-0.14%
2011-03-07	0	14.76	14.74	14.76	14.36	14.90	5,401,000	79,419,920	14.705	6.945	6.935	6.945	6.757	7.011	11,478,993	6.9187	2.50%
2011-03-04	0	14.40	14.40	14.46	14.40	14.62	4,005,000	57,984,380	14.478	6.775	6.775	6.804	6.775	6.879	8,512,010	6.8121	-0.14%
2011-03-03	0	14.42	14.40	14.42	14.30	14.48	3,459,000	49,791,580	14.395	6.785	6.775	6.785	6.728	6.813	7,351,571	6.7729	1.41%
2011-03-02	0	14.22	14.20	14.32	13.98	14.48	1,946,200	27,830,194	14.300	6.691	6.681	6.738	6.578	6.813	4,136,348	6.7282	0.99%
2011-03-01	0	14.08	14.06	14.12	13.98	14.24	2,223,777	31,249,050	14.052	6.625	6.615	6.644	6.578	6.700	4,726,295	6.6117	-1.12%
2011-02-28	0	14.24	14.22	14.28	13.90	14.34	3,093,000	43,372,056	14.023	6.700	6.691	6.719	6.540	6.747	6,573,695	6.5978	1.14%
2011-02-25	0	14.08	14.06	14.10	13.80	14.22	3,909,000	54,660,780	13.983	6.625	6.615	6.634	6.493	6.691	8,307,977	6.5793	-0.28%
2011-02-24	0	14.12	14.12	14.16	13.84	14.48	2,494,600	35,116,992	14.077	6.644	6.644	6.662	6.512	6.813	5,301,888	6.6235	-0.70%
2011-02-23	0	14.22	14.20	14.22	14.20	14.50	2,995,000	42,786,540	14.286	6.691	6.681	6.691	6.681	6.822	6,365,411	6.7217	-1.52%
2011-02-22	0	14.44	14.32	14.44	14.26	14.56	1,226,000	17,567,480	14.329	6.794	6.738	6.794	6.709	6.851	2,605,674	6.7420	-1.37%
2011-02-21	0	14.64	14.64	14.72	14.58	14.96	3,444,000	50,842,051	14.763	6.888	6.888	6.926	6.860	7.039	7,319,691	6.9459	-0.27%
2011-02-18	0	14.68	14.66	14.68	14.04	14.78	4,772,000	69,599,164	14.585	6.907	6.898	6.907	6.606	6.954	10,142,151	6.8624	4.71%
2011-02-17	0	14.02	14.00	14.08	13.82	14.46	3,842,000	53,938,646	14.039	6.597	6.587	6.625	6.502	6.804	8,165,579	6.6056	-0.43%
2011-02-16	0	14.08	14.10	14.12	14.04	14.40	2,547,300	36,033,110	14.146	6.625	6.634	6.644	6.606	6.775	5,413,894	6.6557	-2.22%
2011-02-15	0	14.40	14.30	14.40	14.26	14.66	1,597,500	22,984,770	14.388	6.775	6.728	6.775	6.709	6.898	3,395,240	6.7697	-1.10%
2011-02-14	0	14.56	14.54	14.60	14.44	14.86	2,221,900	32,613,936	14.678	6.851	6.841	6.869	6.794	6.992	4,722,306	6.9064	-0.14%
2011-02-11	0	14.58	14.34	14.62	14.26	14.82	2,507,400	36,079,108	14.389	6.860	6.747	6.879	6.709	6.973	5,329,092	6.7702	-1.09%
2011-02-10	0	14.74	14.76	14.80	14.40	15.04	3,373,000	49,565,644	14.695	6.935	6.945	6.964	6.775	7.076	7,168,792	6.9141	-1.60%
2011-02-09	0	14.98	14.98	15.08	14.72	15.18	1,345,000	20,177,920	15.002	7.048	7.048	7.095	6.926	7.142	2,858,590	7.0587	-0.66%
2011-02-08	0	15.08	15.02	15.12	14.94	15.14	1,298,200	19,548,744	15.058	7.095	7.067	7.114	7.029	7.124	2,759,124	7.0851	1.07%
2011-02-07	0	14.92	14.92	15.00	14.72	14.98	902,400	13,432,272	14.885	7.020	7.020	7.058	6.926	7.048	1,917,912	7.0036	0.54%
2011-02-02	0	14.84	14.86	14.96	14.74	14.98	622,800	9,270,796	14.886	6.982	6.992	7.039	6.935	7.048	1,323,665	7.0039	1.09%
2011-02-01	0	14.68	14.64	14.68	14.60	15.16	2,110,939	31,058,155	14.713	6.907	6.888	6.907	6.869	7.133	4,486,476	6.9226	-1.87%
2011-01-31	0	14.96	14.92	15.00	14.68	15.12	880,000	13,071,640	14.854	7.039	7.020	7.058	6.907	7.114	1,870,304	6.9890	-0.66%
2011-01-28	0	15.06	15.00	15.08	14.80	15.20	2,353,000	35,490,650	15.083	7.086	7.058	7.095	6.964	7.152	5,000,939	7.0968	1.35%
2011-01-27	0	14.86	14.98	15.06	14.76	15.10	3,938,800	58,609,012	14.880	6.992	7.048	7.086	6.945	7.105	8,371,312	7.0012	-0.40%
2011-01-26	0	14.92	14.88	14.96	14.80	15.18	1,045,100	15,618,828	14.945	7.020	7.001	7.039	6.964	7.142	2,221,199	7.0317	-1.19%
2011-01-25	0	15.10	15.00	15.10	14.88	15.42	3,446,170	51,703,984	15.003	7.105	7.058	7.105	7.001	7.255	7,324,303	7.0592	-2.08%
2011-01-24	0	15.42	15.28	15.32	15.16	15.96	1,867,000	28,719,590	15.383	7.255	7.189	7.208	7.133	7.509	3,968,021	7.2378	-1.78%
2011-01-21	0	15.70	15.66	15.74	15.64	16.08	3,335,000	53,116,572	15.927	7.387	7.368	7.406	7.359	7.566	7,088,029	7.4938	-2.12%
2011-01-20	0	16.04	16.06	16.20	15.88	16.30	4,113,200	66,159,512	16.085	7.547	7.556	7.622	7.472	7.669	8,741,973	7.5680	-1.47%
2011-01-19	0	16.28	16.24	16.28	15.68	16.30	4,258,400	68,068,949	15.985	7.660	7.641	7.660	7.378	7.669	9,050,573	7.5210	1.62%
2011-01-18	0	16.02	16.00	16.02	15.62	16.10	3,020,000	48,080,040	15.921	7.538	7.528	7.538	7.349	7.575	6,418,545	7.4908	2.56%
2011-01-17	0	15.62	15.64	15.76	15.56	16.04	3,070,365	48,527,111	15.805	7.349	7.359	7.415	7.321	7.547	6,525,588	7.4364	-2.01%
2011-01-14	0	15.94	15.94	15.96	15.48	16.02	4,513,200	71,327,944	15.804	7.500	7.500	7.509	7.284	7.538	9,592,111	7.4361	0.76%
2011-01-13	0	15.82	15.80	15.82	15.18	15.90	5,501,000	85,104,886	15.471	7.443	7.434	7.443	7.142	7.481	11,691,528	7.2792	4.22%
2011-01-12	0	15.18	15.10	15.18	14.88	15.20	1,612,400	24,212,892	15.017	7.142	7.105	7.142	7.001	7.152	3,426,908	7.0655	1.34%
2011-01-11	0	14.98	14.94	15.00	14.88	15.34	1,095,000	16,534,266	15.100	7.048	7.029	7.058	7.001	7.218	2,327,254	7.1046	-1.19%
2011-01-10	0	15.16	15.12	15.20	14.94	15.30	2,544,000	38,424,917	15.104	7.133	7.114	7.152	7.029	7.199	5,406,880	7.1067	1.34%
2011-01-07	0	14.96	14.92	14.96	14.90	15.18	1,543,000	23,110,445	14.978	7.039	7.020	7.039	7.011	7.142	3,279,409	7.0471	-1.45%
2011-01-06	0	15.18	15.12	15.18	14.88	15.30	3,335,200	50,152,251	15.037	7.142	7.114	7.142	7.001	7.199	7,088,454	7.0752	0.26%
2011-01-05	0	15.14	15.12	15.14	14.72	15.38	3,437,000	52,124,864	15.166	7.124	7.114	7.124	6.926	7.236	7,304,814	7.1357	2.44%
2011-01-04	0	14.78	14.78	14.80	14.50	14.96	2,732,322	40,407,814	14.789	6.954	6.954	6.964	6.822	7.039	5,807,129	6.9583	1.93%
2011-01-03	0	14.50	14.48	14.50	14.40	14.68	2,077,400	30,259,866	14.566	6.822	6.813	6.822	6.775	6.907	4,415,194	6.8536	-0.28%
2010-12-31	0	14.54	14.52	14.74	14.50	14.82	776,000	11,375,800	14.660	6.841	6.832	6.935	6.822	6.973	1,649,268	6.8975	-1.62%
2010-12-30	0	14.78	14.76	14.86	14.70	14.96	2,566,559	38,028,241	14.817	6.954	6.945	6.992	6.917	7.039	5,454,826	6.9715	0.82%
2010-12-29	0	14.66	14.64	14.66	14.34	14.68	523,600	7,639,824	14.591	6.898	6.888	6.898	6.747	6.907	1,112,831	6.8652	0.41%
2010-12-28	0	14.60	14.60	14.62	14.30	14.90	2,720,400	39,389,648	14.479	6.869	6.869	6.879	6.728	7.011	5,781,791	6.8127	-0.68%
2010-12-24	0	14.70	14.68	14.72	14.70	14.98	608,000	8,974,160	14.760	6.917	6.907	6.926	6.917	7.048	1,292,210	6.9448	-1.87%
2010-12-23	0	14.98	14.98	15.00	14.88	15.50	2,971,182	44,790,071	15.075	7.048	7.048	7.058	7.001	7.293	6,314,789	7.0929	-3.35%
2010-12-22	0	15.50	15.44	15.52	15.10	15.52	4,092,129	62,991,600	15.393	7.293	7.265	7.302	7.105	7.302	8,697,190	7.2428	2.51%
2010-12-21	0	15.12	15.10	15.12	14.40	15.30	4,816,848	72,401,881	15.031	7.114	7.105	7.114	6.775	7.199	10,237,468	7.0722	2.16%
2010-12-20	0	14.80	14.66	14.82	14.30	14.82	5,826,200	84,542,412	14.511	6.964	6.898	6.973	6.728	6.973	12,382,690	6.8275	2.92%
2010-12-17	0	14.38	14.30	14.50	14.14	14.54	2,843,500	40,843,220	14.364	6.766	6.728	6.822	6.653	6.841	6,043,421	6.7583	0.56%
2010-12-16	0	14.30	14.28	14.38	14.12	15.00	5,368,105	78,191,363	14.566	6.728	6.719	6.766	6.644	7.058	11,409,080	6.8534	-3.90%
2010-12-15	0	14.88	14.74	14.96	14.72	15.12	1,759,600	26,209,440	14.895	7.001	6.935	7.039	6.926	7.114	3,739,759	7.0083	-0.67%
2010-12-14	0	14.98	14.96	15.00	14.96	15.34	2,506,600	37,993,098	15.157	7.048	7.039	7.058	7.039	7.218	5,327,392	7.1317	-1.45%
2010-12-13	0	15.20	15.18	15.20	14.70	15.38	2,122,000	31,970,370	15.066	7.152	7.142	7.152	6.917	7.236	4,509,984	7.0888	1.20%
2010-12-10	0	15.02	14.96	15.06	14.64	15.16	2,990,000	44,749,970	14.967	7.067	7.039	7.086	6.888	7.133	6,354,784	7.0419	2.60%
2010-12-09	0	14.64	14.66	14.68	14.58	15.26	2,723,000	40,197,920	14.762	6.888	6.898	6.907	6.860	7.180	5,787,317	6.9459	-3.05%
2010-12-08	0	15.10	15.12	15.20	14.90	15.40	4,284,000	64,351,880	15.021	7.105	7.114	7.152	7.011	7.246	9,104,982	7.0678	-1.31%
2010-12-07	0	15.30	15.26	15.28	15.04	15.64	3,279,600	50,250,440	15.322	7.199	7.180	7.189	7.076	7.359	6,970,284	7.2092	-2.17%
2010-12-06	0	15.64	15.60	15.64	15.60	16.20	2,246,000	35,627,230	15.863	7.359	7.340	7.359	7.340	7.622	4,773,527	7.4635	-2.25%
2010-12-03	0	16.00	16.00	16.18	15.96	16.40	3,560,188	57,536,741	16.161	7.528	7.528	7.613	7.509	7.716	7,566,631	7.6040	0.25%
2010-12-02	0	15.96	15.94	15.96	15.88	16.24	5,688,600	90,368,424	15.886	7.509	7.500	7.509	7.472	7.641	12,090,243	7.4745	0.00%
2010-12-01	0	15.96	15.92	15.96	15.50	16.00	6,199,300	97,260,025	15.689	7.509	7.491	7.509	7.293	7.528	13,175,657	7.3818	0.25%
2010-11-30	0	15.92	15.80	15.90	14.90	15.98	66,790,077	1,004,161,680	15.035	7.491	7.434	7.481	7.011	7.519	141,952,015	7.0740	-2.93%
2010-11-29	0	16.40	16.36	16.40	15.56	16.80	3,305,000	52,933,400	16.016	7.716	7.698	7.716	7.321	7.905	7,024,268	7.5358	5.53%
2010-11-26	0	15.54	15.52	15.60	15.36	15.96	1,728,500	26,854,900	15.537	7.312	7.302	7.340	7.227	7.509	3,673,660	7.3101	-1.77%
2010-11-25	0	15.82	15.82	15.84	15.70	16.14	1,438,000	22,842,193	15.885	7.443	7.443	7.453	7.387	7.594	3,056,247	7.4739	-1.25%
2010-11-24	0	16.02	16.02	16.08	15.58	16.50	3,780,055	60,467,705	15.997	7.538	7.538	7.566	7.331	7.763	8,033,924	7.5265	-4.07%
2010-11-23	0	16.70	16.68	16.70	16.58	17.06	6,804,718	113,844,449	16.730	7.858	7.848	7.858	7.801	8.027	14,462,379	7.8718	-1.18%
2010-11-22	0	16.90	16.86	16.90	15.74	16.94	8,492,600	140,940,990	16.596	7.952	7.933	7.952	7.406	7.970	18,049,712	7.8085	7.37%
2010-11-19	0	15.74	15.70	15.80	15.20	16.40	4,353,000	69,057,083	15.864	7.406	7.387	7.434	7.152	7.716	9,251,631	7.4643	4.10%
2010-11-18	0	15.12	15.12	15.14	14.96	15.30	4,260,800	64,219,831	15.072	7.114	7.114	7.124	7.039	7.199	9,055,674	7.0917	2.72%
2010-11-17	0	14.72	14.78	14.80	14.56	15.12	4,567,200	67,649,082	14.812	6.926	6.954	6.964	6.851	7.114	9,706,880	6.9692	-3.79%
2010-11-16	0	15.30	15.30	15.40	15.00	15.70	7,329,800	111,237,380	15.176	7.199	7.199	7.246	7.058	7.387	15,578,360	7.1405	-1.80%
2010-11-15	0	15.58	15.58	15.70	15.54	16.60	3,415,200	54,512,850	15.962	7.331	7.331	7.387	7.312	7.810	7,258,481	7.5102	-3.83%
2010-11-12	0	16.20	16.20	16.22	16.00	16.84	6,175,600	101,244,702	16.394	7.622	7.622	7.632	7.528	7.923	13,125,286	7.7137	-4.48%
2010-11-11	0	16.96	16.92	16.96	15.90	17.00	8,257,800	135,559,258	16.416	7.980	7.961	7.980	7.481	7.999	17,550,681	7.7239	7.34%
2010-11-10	0	15.80	15.84	15.86	15.66	15.98	2,805,800	44,519,332	15.867	7.434	7.453	7.462	7.368	7.519	5,963,295	7.4656	1.67%
2010-11-09	0	15.54	15.54	15.58	15.44	15.80	1,699,600	26,449,428	15.562	7.312	7.312	7.331	7.265	7.434	3,612,238	7.3222	-1.65%
2010-11-08	0	15.80	15.72	15.80	15.50	15.96	1,518,700	24,034,122	15.825	7.434	7.396	7.434	7.293	7.509	3,227,763	7.4461	1.41%
2010-11-05	0	15.58	15.58	15.60	15.56	16.00	1,706,000	26,802,730	15.711	7.331	7.331	7.340	7.321	7.528	3,625,840	7.3921	0.00%
2010-11-04	0	15.58	15.60	15.64	15.48	16.00	3,325,000	52,263,376	15.718	7.331	7.340	7.359	7.284	7.528	7,066,775	7.3956	1.30%
2010-11-03	0	15.38	15.36	15.38	15.32	16.10	6,168,200	95,786,534	15.529	7.236	7.227	7.236	7.208	7.575	13,109,558	7.3066	-1.41%
2010-11-02	0	15.60	15.54	15.62	14.18	15.66	9,233,615	136,854,898	14.821	7.340	7.312	7.349	6.672	7.368	19,624,626	6.9736	9.86%
2010-11-01	0	14.20	14.10	14.20	13.78	14.20	2,504,260	34,895,092	13.934	6.681	6.634	6.681	6.484	6.681	5,322,419	6.5562	1.43%
2010-10-29	0	14.00	13.96	14.00	13.72	14.00	1,050,860	14,547,912	13.844	6.587	6.568	6.587	6.455	6.587	2,233,441	6.5137	0.14%
2010-10-28	0	13.98	13.98	14.00	13.78	14.16	1,249,000	17,478,660	13.994	6.578	6.578	6.587	6.484	6.662	2,654,557	6.5844	-0.99%
2010-10-27	0	14.12	13.98	14.10	13.70	14.16	5,176,580	72,517,205	14.009	6.644	6.578	6.634	6.446	6.662	11,002,023	6.5913	1.58%
2010-10-26	0	13.90	13.88	13.92	13.50	13.96	1,613,000	22,362,655	13.864	6.540	6.531	6.550	6.352	6.568	3,428,183	6.5232	-0.43%
2010-10-25	0	13.96	13.94	13.96	13.74	14.10	2,416,200	33,695,908	13.946	6.568	6.559	6.568	6.465	6.634	5,135,261	6.5617	0.87%
2010-10-22	0	13.84	13.76	13.84	13.74	14.00	1,115,250	15,498,737	13.897	6.512	6.474	6.512	6.465	6.587	2,370,292	6.5387	-0.43%
2010-10-21	0	13.90	13.88	13.90	13.60	14.02	3,867,000	53,757,524	13.902	6.540	6.531	6.540	6.399	6.597	8,218,713	6.5409	0.87%
2010-10-20	0	13.78	13.70	13.76	13.14	13.80	2,273,400	30,800,148	13.548	6.484	6.446	6.474	6.183	6.493	4,831,761	6.3745	1.47%
2010-10-19	0	13.58	13.50	13.60	13.22	13.60	3,304,600	44,264,186	13.395	6.390	6.352	6.399	6.220	6.399	7,023,418	6.3024	1.49%
2010-10-18	0	13.38	13.30	13.38	13.16	13.42	2,002,700	26,600,458	13.282	6.295	6.258	6.295	6.192	6.314	4,256,430	6.2495	1.67%
2010-10-15	0	13.16	13.10	13.16	13.02	13.68	3,925,897	51,836,478	13.204	6.192	6.164	6.192	6.126	6.437	8,343,889	6.2125	-3.24%
2010-10-14	0	13.60	13.74	13.76	13.26	13.92	5,602,000	75,839,940	13.538	6.399	6.465	6.474	6.239	6.550	11,906,188	6.3698	-1.02%
2010-10-13	0	13.74	13.60	13.78	13.54	14.04	3,209,200	44,378,992	13.829	6.465	6.399	6.484	6.371	6.606	6,820,660	6.5066	-1.58%
2010-10-12	0	13.96	13.96	14.00	13.76	13.96	1,715,200	23,671,440	13.801	6.568	6.568	6.587	6.474	6.568	3,645,393	6.4935	1.31%
2010-10-11	0	13.78	13.74	13.78	13.70	14.08	1,160,000	16,086,440	13.868	6.484	6.465	6.484	6.446	6.625	2,465,401	6.5249	-1.01%
2010-10-08	0	13.92	13.86	13.92	13.80	14.12	1,261,400	17,599,300	13.952	6.550	6.521	6.550	6.493	6.644	2,680,911	6.5647	-0.57%
2010-10-07	0	14.00	13.94	14.00	13.80	14.20	2,681,400	37,543,338	14.001	6.587	6.559	6.587	6.493	6.681	5,698,902	6.5878	-1.82%
2010-10-06	0	14.26	14.18	14.26	14.20	14.50	3,181,000	45,513,128	14.308	6.709	6.672	6.709	6.681	6.822	6,760,725	6.7320	0.85%
2010-10-05	0	14.14	14.04	14.14	13.64	14.18	2,055,800	28,440,460	13.834	6.653	6.606	6.653	6.418	6.672	4,369,286	6.5092	0.28%
2010-10-04	0	14.10	14.10	14.14	13.68	14.30	5,412,800	76,150,896	14.069	6.634	6.634	6.653	6.437	6.728	11,504,072	6.6195	4.29%
2010-09-30	0	13.52	13.58	13.60	13.24	13.58	2,145,715	28,647,870	13.351	6.361	6.390	6.399	6.230	6.390	4,560,387	6.2819	0.75%
2010-09-29	0	13.42	13.46	13.48	13.22	13.68	2,187,400	29,355,016	13.420	6.314	6.333	6.342	6.220	6.437	4,648,982	6.3143	1.36%
2010-09-28	0	13.24	13.20	13.28	13.10	13.60	1,245,300	16,589,864	13.322	6.230	6.211	6.248	6.164	6.399	2,646,693	6.2681	-2.93%
2010-09-27	0	13.64	13.64	13.68	13.38	13.94	5,488,400	74,780,866	13.625	6.418	6.418	6.437	6.295	6.559	11,664,748	6.4108	1.94%
2010-09-24	0	13.38	13.34	13.38	12.70	13.48	3,901,800	51,274,667	13.141	6.295	6.277	6.295	5.975	6.342	8,292,675	6.1831	3.72%
2010-09-22	0	12.90	12.90	12.92	12.80	13.10	1,905,200	24,693,237	12.961	6.070	6.070	6.079	6.023	6.164	4,049,209	6.0983	-1.23%
2010-09-21	0	13.06	13.04	13.06	12.70	13.50	2,742,000	35,553,940	12.966	6.145	6.135	6.145	5.975	6.352	5,827,698	6.1009	-1.19%
2010-09-20	0	13.50	13.50	13.52	13.20	13.56	2,996,000	40,193,852	13.416	6.219	6.219	6.228	6.081	6.247	6,503,680	6.1802	0.60%
2010-09-17	0	13.42	13.30	13.44	12.92	13.68	4,933,082	65,263,632	13.230	6.182	6.127	6.191	5.952	6.302	10,708,674	6.0945	3.55%
2010-09-16	0	12.96	12.94	12.98	12.70	12.98	3,666,000	47,208,200	12.877	5.970	5.961	5.979	5.850	5.979	7,958,108	5.9321	0.15%
2010-09-15	0	12.94	12.92	12.94	12.38	12.96	10,369,000	132,568,482	12.785	5.961	5.952	5.961	5.703	5.970	22,508,898	5.8896	4.02%
2010-09-14	0	12.44	12.42	12.44	12.24	12.44	7,452,200	91,486,957	12.277	5.731	5.721	5.731	5.639	5.731	16,177,144	5.6553	1.63%
2010-09-13	0	12.24	12.20	12.22	12.00	12.26	3,558,200	43,168,108	12.132	5.639	5.620	5.629	5.528	5.648	7,724,097	5.5888	2.68%
2010-09-10	0	11.92	11.92	11.94	11.76	11.96	3,452,200	40,863,536	11.837	5.491	5.491	5.500	5.417	5.510	7,493,993	5.4528	1.36%
2010-09-09	0	11.76	11.74	11.76	11.70	12.00	4,277,540	50,470,260	11.799	5.417	5.408	5.417	5.390	5.528	9,285,631	5.4353	-1.18%
2010-09-08	0	11.90	11.88	11.90	11.86	12.04	3,026,000	36,037,540	11.909	5.482	5.473	5.482	5.463	5.546	6,568,804	5.4862	-1.00%
2010-09-07	0	12.02	12.02	12.06	12.02	12.22	2,895,800	35,043,592	12.102	5.537	5.537	5.556	5.537	5.629	6,286,167	5.5747	-0.83%
2010-09-06	0	12.12	12.12	12.14	12.00	12.30	2,823,400	34,192,664	12.110	5.583	5.583	5.592	5.528	5.666	6,129,002	5.5788	0.17%
2010-09-03	0	12.10	12.08	12.10	11.84	12.20	2,738,015	32,850,622	11.998	5.574	5.565	5.574	5.454	5.620	5,943,649	5.5270	1.51%
2010-09-02	0	11.92	11.92	11.94	11.70	12.00	2,738,200	32,605,360	11.908	5.491	5.491	5.500	5.390	5.528	5,944,051	5.4854	0.51%
2010-09-01	0	11.86	11.84	11.86	11.82	12.10	5,374,400	63,864,562	11.883	5.463	5.454	5.463	5.445	5.574	11,666,681	5.4741	-1.98%
2010-08-31	0	12.10	11.94	12.10	11.80	12.10	3,103,600	37,014,000	11.926	5.574	5.500	5.574	5.436	5.574	6,737,257	5.4939	0.50%
2010-08-30	0	12.04	12.04	12.08	11.86	12.40	5,406,200	65,723,235	12.157	5.546	5.546	5.565	5.463	5.712	11,735,712	5.6003	-1.95%
2010-08-27	0	12.28	12.26	12.28	12.24	12.66	1,966,000	24,488,140	12.456	5.657	5.648	5.657	5.639	5.832	4,267,769	5.7379	-2.69%
2010-08-26	0	12.62	12.62	12.64	12.52	12.84	2,091,600	26,458,788	12.650	5.814	5.814	5.823	5.767	5.915	4,540,420	5.8274	0.00%
2010-08-25	0	12.62	12.56	12.60	11.98	12.62	4,265,794	53,096,027	12.447	5.814	5.786	5.804	5.519	5.814	9,260,133	5.7338	3.61%
2010-08-24	0	12.18	12.18	12.24	11.96	12.26	2,376,000	28,800,960	12.122	5.611	5.611	5.639	5.510	5.648	5,157,792	5.5840	-0.49%
2010-08-23	0	12.24	12.24	12.28	12.16	12.60	680,000	8,352,100	12.283	5.639	5.639	5.657	5.602	5.804	1,476,136	5.6581	-2.08%
2010-08-20	0	12.50	12.48	12.50	12.32	12.64	3,163,000	39,255,610	12.411	5.758	5.749	5.758	5.675	5.823	6,866,202	5.7172	-1.73%
2010-08-19	0	12.72	12.68	12.76	12.20	12.94	10,427,200	131,646,387	12.625	5.860	5.841	5.878	5.620	5.961	22,635,238	5.8160	4.61%
2010-08-18	0	12.16	12.16	12.18	12.00	12.26	2,775,400	33,670,520	12.132	5.602	5.602	5.611	5.528	5.648	6,024,804	5.5886	1.00%
2010-08-17	0	12.04	12.00	12.04	11.94	12.22	2,941,100	35,508,395	12.073	5.546	5.528	5.546	5.500	5.629	6,384,504	5.5617	-0.33%
2010-08-16	0	12.08	12.08	12.12	11.82	12.12	2,756,000	32,862,240	11.924	5.565	5.565	5.583	5.445	5.583	5,982,691	5.4929	-0.66%
2010-08-13	0	12.16	12.16	12.18	12.10	12.26	1,496,000	18,208,080	12.171	5.602	5.602	5.611	5.574	5.648	3,247,498	5.6068	0.33%
2010-08-12	0	12.12	12.12	12.16	11.90	12.26	2,729,200	32,900,517	12.055	5.583	5.583	5.602	5.482	5.648	5,924,514	5.5533	-1.14%
2010-08-11	0	12.26	12.26	12.30	12.12	12.32	2,762,000	33,886,100	12.269	5.648	5.648	5.666	5.583	5.675	5,995,716	5.6517	0.66%
2010-08-10	0	12.18	12.16	12.20	12.10	12.40	2,869,200	34,936,356	12.176	5.611	5.602	5.620	5.574	5.712	6,228,424	5.6092	0.33%
2010-08-09	0	12.14	12.14	12.16	12.10	12.30	1,705,200	20,726,772	12.155	5.592	5.592	5.602	5.574	5.666	3,701,627	5.5994	-0.98%
2010-08-06	0	12.26	12.24	12.26	12.06	12.42	2,689,840	32,880,000	12.224	5.648	5.639	5.648	5.556	5.721	5,839,072	5.6310	-0.49%
2010-08-05	0	12.32	12.32	12.34	12.30	12.46	2,775,400	34,247,280	12.340	5.675	5.675	5.685	5.666	5.740	6,024,804	5.6844	0.00%
2010-08-04	0	12.32	12.34	12.38	12.28	12.58	2,925,200	36,116,668	12.347	5.675	5.685	5.703	5.657	5.795	6,349,988	5.6877	-1.75%
2010-08-03	0	12.54	12.52	12.54	12.50	13.00	1,852,700	23,351,408	12.604	5.777	5.767	5.777	5.758	5.989	4,021,818	5.8062	-0.95%
2010-08-02	0	12.66	12.64	12.68	12.50	12.70	1,945,000	24,516,040	12.605	5.832	5.823	5.841	5.758	5.850	4,222,182	5.8065	0.48%
2010-07-30	0	12.60	12.52	12.54	12.40	12.64	4,410,800	54,974,856	12.464	5.804	5.767	5.777	5.712	5.823	9,574,910	5.7416	-1.25%
2010-07-29	0	12.76	12.74	12.76	12.72	13.06	1,002,100	12,869,504	12.843	5.878	5.869	5.878	5.860	6.016	2,175,346	5.9161	-1.54%
2010-07-28	0	12.96	12.98	13.00	12.34	13.04	5,235,600	66,965,100	12.790	5.970	5.979	5.989	5.685	6.007	11,365,376	5.8920	4.85%
2010-07-27	0	12.36	12.34	12.36	12.26	12.56	2,027,400	24,986,778	12.325	5.694	5.685	5.694	5.648	5.786	4,401,055	5.6775	-1.12%
2010-07-26	0	12.50	12.44	12.50	12.36	12.78	1,693,600	21,237,484	12.540	5.758	5.731	5.758	5.694	5.887	3,676,446	5.7766	0.81%
2010-07-23	0	12.40	12.42	12.44	12.20	12.74	4,638,400	57,930,736	12.489	5.712	5.721	5.731	5.620	5.869	10,068,982	5.7534	-0.80%
2010-07-22	0	12.50	12.50	12.52	12.44	12.90	5,117,000	64,351,460	12.576	5.758	5.758	5.767	5.731	5.943	11,107,921	5.7933	-3.99%
2010-07-21	0	13.02	13.02	13.04	12.92	13.70	5,262,000	69,485,440	13.205	5.998	5.998	6.007	5.952	6.311	11,422,685	6.0831	-4.82%
2010-07-20	0	13.68	13.64	13.68	13.12	13.76	3,804,050	50,793,283	13.352	6.302	6.283	6.302	6.044	6.339	8,257,785	6.1510	4.75%
2010-07-19	0	13.06	13.06	13.12	13.04	13.40	2,263,600	29,836,476	13.181	6.016	6.016	6.044	6.007	6.173	4,913,795	6.0720	-2.68%
2010-07-16	0	13.42	13.40	13.42	12.84	13.62	978,774	13,064,241	13.348	6.182	6.173	6.182	5.915	6.274	2,124,711	6.1487	1.36%
2010-07-15	0	13.24	13.28	13.30	13.10	13.64	2,105,800	27,931,632	13.264	6.099	6.118	6.127	6.035	6.283	4,571,245	6.1103	-2.93%
2010-07-14	0	13.64	13.62	13.66	13.48	13.72	3,195,400	43,627,246	13.653	6.283	6.274	6.293	6.210	6.320	6,936,535	6.2895	3.65%
2010-07-13	0	13.16	13.16	13.28	13.08	14.24	3,962,600	54,537,336	13.763	6.062	6.062	6.118	6.025	6.560	8,601,963	6.3401	-5.32%
2010-07-12	0	13.90	13.88	13.90	13.40	14.08	5,641,106	78,419,909	13.902	6.403	6.394	6.403	6.173	6.486	12,245,644	6.4039	3.27%
2010-07-09	0	13.46	13.42	13.46	13.00	13.50	4,637,400	62,063,484	13.383	6.201	6.182	6.201	5.989	6.219	10,066,811	6.1652	4.02%
2010-07-08	0	12.94	12.90	12.92	12.50	13.02	6,966,000	89,696,413	12.876	5.961	5.943	5.952	5.758	5.998	15,121,707	5.9316	4.19%
2010-07-07	0	12.42	12.42	12.46	12.04	12.60	5,043,600	61,765,100	12.246	5.721	5.721	5.740	5.546	5.804	10,948,585	5.6414	2.81%
2010-07-06	0	12.08	12.06	12.10	11.86	12.16	1,645,000	19,706,317	11.980	5.565	5.556	5.574	5.463	5.602	3,570,946	5.5185	-0.17%
2010-07-05	0	12.10	12.08	12.10	12.00	12.28	7,344,200	89,016,924	12.121	5.574	5.565	5.574	5.528	5.657	15,942,699	5.5836	0.00%
2010-07-02	0	12.10	12.10	12.12	11.92	12.26	4,002,208	48,644,550	12.154	5.574	5.574	5.583	5.491	5.648	8,687,944	5.5991	0.33%
2010-06-30	0	12.06	12.00	12.14	11.92	13.04	8,144,600	101,022,815	12.404	5.556	5.528	5.592	5.491	6.007	17,680,198	5.7139	-8.64%
2010-06-29	0	13.20	13.02	13.20	12.70	13.32	4,225,000	54,952,720	13.007	6.081	5.998	6.081	5.850	6.136	9,171,578	5.9916	-0.90%
2010-06-28	0	13.32	13.30	13.32	12.68	13.54	3,373,000	44,465,946	13.183	6.136	6.127	6.136	5.841	6.237	7,322,067	6.0729	3.10%
2010-06-25	0	12.92	12.90	12.94	12.68	13.00	3,159,000	40,612,545	12.856	5.952	5.943	5.961	5.841	5.989	6,857,518	5.9223	1.25%
2010-06-24	0	12.76	12.74	12.76	12.76	13.16	1,792,600	23,260,365	12.976	5.878	5.869	5.878	5.878	6.062	3,891,354	5.9774	-2.74%
2010-06-23	0	13.12	13.10	13.12	12.90	13.40	2,410,400	31,718,728	13.159	6.044	6.035	6.044	5.943	6.173	5,232,467	6.0619	-1.50%
2010-06-22	0	13.32	13.30	13.32	13.04	13.46	4,528,870	60,130,333	13.277	6.136	6.127	6.136	6.007	6.201	9,831,215	6.1163	1.37%
2010-06-21	0	13.14	13.14	13.18	12.90	13.20	2,795,200	36,627,391	13.104	6.053	6.053	6.072	5.943	6.081	6,067,786	6.0364	2.34%
2010-06-18	0	12.84	12.80	12.86	12.40	12.92	2,744,833	34,910,835	12.719	5.915	5.896	5.924	5.712	5.952	5,958,450	5.8590	1.26%
2010-06-17	0	12.68	12.68	12.70	12.00	12.74	7,043,200	87,297,773	12.395	5.841	5.841	5.850	5.528	5.869	15,289,292	5.7097	6.91%
2010-06-15	0	11.86	11.80	11.86	11.72	11.98	1,956,600	23,425,658	11.973	5.463	5.436	5.463	5.399	5.519	4,247,363	5.5153	-1.82%
2010-06-14	0	12.08	12.06	12.08	11.94	12.16	4,223,000	50,812,532	12.032	5.565	5.556	5.565	5.500	5.602	9,167,236	5.5428	1.85%
2010-06-11	0	11.86	11.90	11.92	11.70	12.04	3,085,000	36,620,196	11.870	5.463	5.482	5.491	5.390	5.546	6,696,880	5.4682	1.19%
2010-06-10	0	11.72	11.70	11.72	11.60	12.00	894,600	10,571,460	11.817	5.399	5.390	5.399	5.344	5.528	1,941,987	5.4436	0.00%
2010-06-09	0	11.72	11.68	11.72	11.50	11.90	1,042,000	12,181,923	11.691	5.399	5.381	5.399	5.298	5.482	2,261,961	5.3856	-1.51%
2010-06-08	0	11.90	11.90	11.94	11.82	12.00	750,200	8,925,356	11.897	5.482	5.482	5.500	5.445	5.528	1,628,525	5.4806	0.17%
2010-06-07	0	11.88	11.84	11.90	11.76	12.04	2,504,400	29,776,623	11.890	5.473	5.454	5.482	5.417	5.546	5,436,521	5.4771	-2.94%
2010-06-04	0	12.24	12.22	12.24	11.90	12.30	2,722,000	33,054,840	12.144	5.639	5.629	5.639	5.482	5.666	5,908,884	5.5941	2.00%
2010-06-03	0	12.00	11.98	12.00	11.78	12.08	1,900,800	22,682,673	11.933	5.528	5.519	5.528	5.427	5.565	4,126,233	5.4972	4.17%
2010-06-02	0	11.52	11.52	11.60	11.34	12.12	1,806,000	20,861,520	11.551	5.307	5.307	5.344	5.224	5.583	3,920,443	5.3212	-3.84%
2010-06-01	0	11.98	11.96	11.98	11.76	12.20	1,741,600	20,892,458	11.996	5.519	5.510	5.519	5.417	5.620	3,780,644	5.5262	-0.33%
2010-05-31	0	12.02	12.02	12.06	11.90	12.20	1,262,000	15,203,600	12.047	5.537	5.537	5.556	5.482	5.620	2,739,534	5.5497	-0.50%
2010-05-28	0	12.08	12.04	12.08	11.58	12.24	7,547,400	90,457,160	11.985	5.565	5.546	5.565	5.334	5.639	16,383,803	5.5211	8.05%
2010-05-27	0	11.18	11.18	11.24	10.30	11.30	3,136,000	34,395,900	10.968	5.150	5.150	5.178	4.745	5.205	6,807,590	5.0526	5.27%
2010-05-26	0	10.62	10.64	10.66	10.44	10.90	2,955,200	31,172,888	10.548	4.892	4.901	4.911	4.809	5.021	6,415,112	4.8593	0.38%
2010-05-25	0	10.58	10.56	10.58	10.54	11.30	3,192,196	34,205,998	10.716	4.874	4.865	4.874	4.855	5.205	6,929,580	4.9362	-7.03%
2010-05-24	0	11.38	11.32	11.36	11.06	11.64	2,240,666	25,673,253	11.458	5.242	5.215	5.233	5.095	5.362	4,864,010	5.2782	2.15%
2010-05-20	0	11.14	11.14	11.18	10.32	11.36	6,321,000	69,710,820	11.028	5.132	5.132	5.150	4.754	5.233	13,721,549	5.0804	4.31%
2010-05-19	0	10.68	10.54	10.76	10.30	11.00	3,541,875	37,666,774	10.635	4.920	4.855	4.957	4.745	5.067	7,688,659	4.8990	-3.26%
2010-05-18	0	11.04	11.04	11.08	10.76	11.50	2,347,000	25,885,920	11.029	5.086	5.086	5.104	4.957	5.298	5,094,839	5.0808	-2.65%
2010-05-17	0	11.34	11.34	11.38	11.26	11.50	3,125,000	35,468,070	11.350	5.224	5.224	5.242	5.187	5.298	6,783,712	5.2284	-2.91%
2010-05-14	0	11.68	11.68	11.70	11.56	11.96	1,567,800	18,481,840	11.788	5.381	5.381	5.390	5.325	5.510	3,403,361	5.4305	-1.35%
2010-05-13	0	11.84	11.80	11.86	11.32	11.90	4,582,000	53,116,639	11.592	5.454	5.436	5.463	5.215	5.482	9,946,549	5.3402	5.15%
2010-05-12	0	11.26	11.24	11.26	11.22	12.00	6,216,761	71,519,809	11.504	5.187	5.178	5.187	5.169	5.528	13,495,268	5.2996	-4.41%
2010-05-11	0	11.78	11.76	11.86	11.76	12.50	2,903,900	34,981,272	12.046	5.427	5.417	5.463	5.417	5.758	6,303,750	5.5493	-4.54%
2010-05-10	0	12.34	12.34	12.38	11.78	12.54	2,000,060	24,590,334	12.295	5.685	5.685	5.703	5.427	5.777	4,341,706	5.6637	3.87%
2010-05-07	0	11.88	11.82	11.92	11.48	12.00	3,122,562	36,768,443	11.775	5.473	5.445	5.491	5.288	5.528	6,778,419	5.4243	-2.62%
2010-05-06	0	12.20	12.12	12.20	11.72	12.50	3,681,919	44,424,673	12.066	5.620	5.583	5.620	5.399	5.758	7,992,664	5.5582	-3.48%
2010-05-05	0	12.64	12.60	12.76	12.30	12.80	5,301,472	66,093,947	12.467	5.823	5.804	5.878	5.666	5.896	11,508,370	5.7431	-2.02%
2010-05-04	0	12.90	12.82	12.88	12.52	12.90	6,495,200	83,192,958	12.808	5.943	5.906	5.933	5.767	5.943	14,099,700	5.9003	3.70%
2010-05-03	0	12.44	12.46	12.48	11.68	12.50	7,210,400	88,271,276	12.242	5.731	5.740	5.749	5.381	5.758	15,652,248	5.6395	7.06%
2010-04-30	0	11.62	11.60	11.72	11.26	11.86	4,701,600	54,504,859	11.593	5.353	5.344	5.399	5.187	5.463	10,206,175	5.3404	0.52%
2010-04-29	0	11.56	11.56	11.66	11.52	12.04	3,443,400	40,362,348	11.722	5.325	5.325	5.371	5.307	5.546	7,474,890	5.3997	-3.83%
2010-04-28	0	12.02	12.02	12.12	11.72	12.20	3,924,000	47,093,760	12.001	5.537	5.537	5.583	5.399	5.620	8,518,171	5.5286	-0.66%
2010-04-27	0	12.10	12.10	12.12	12.02	12.58	2,036,400	25,007,040	12.280	5.574	5.574	5.583	5.537	5.795	4,420,592	5.6569	-3.20%
2010-04-26	0	12.50	12.52	12.54	12.46	12.78	1,807,000	22,781,360	12.607	5.758	5.767	5.777	5.740	5.887	3,922,613	5.8077	0.00%
2010-04-23	0	12.50	12.50	12.54	12.32	12.68	3,253,386	40,597,781	12.479	5.758	5.758	5.777	5.675	5.841	7,062,410	5.7484	0.97%
2010-04-22	0	12.38	12.32	12.40	12.16	12.80	7,388,200	91,135,561	12.335	5.703	5.675	5.712	5.602	5.896	16,038,214	5.6824	-3.88%
2010-04-21	0	12.88	12.82	12.88	12.40	12.98	4,549,000	58,370,406	12.831	5.933	5.906	5.933	5.712	5.979	9,874,913	5.9110	4.72%
2010-04-20	0	12.30	12.30	12.32	12.26	12.70	5,436,449	67,222,792	12.365	5.666	5.666	5.675	5.648	5.850	11,801,377	5.6962	-2.38%
2010-04-19	0	12.60	12.58	12.60	12.50	12.78	2,687,000	33,858,272	12.601	5.804	5.795	5.804	5.758	5.887	5,832,907	5.8047	-2.63%
2010-04-16	0	12.94	12.94	12.96	12.72	13.10	3,777,000	48,467,420	12.832	5.961	5.961	5.970	5.860	6.035	8,199,065	5.9113	-2.27%
2010-04-15	0	13.24	13.24	13.26	12.82	13.34	8,960,677	116,911,974	13.047	6.099	6.099	6.108	5.906	6.145	19,451,727	6.0104	3.76%
2010-04-14	0	12.76	12.76	12.80	12.66	13.34	7,415,400	95,526,626	12.882	5.878	5.878	5.896	5.832	6.145	16,097,259	5.9343	-3.63%
2010-04-13	0	13.24	13.22	13.24	13.10	14.02	5,685,000	76,026,661	13.373	6.099	6.090	6.099	6.035	6.458	12,340,928	6.1605	-5.56%
2010-04-12	0	14.02	14.00	14.08	13.62	14.14	5,319,400	74,118,864	13.934	6.458	6.449	6.486	6.274	6.514	11,547,288	6.4187	0.86%
2010-04-09	0	13.90	13.90	13.92	13.86	14.12	9,404,876	131,431,600	13.975	6.403	6.403	6.412	6.385	6.505	20,415,989	6.4377	0.87%
2010-04-08	0	13.78	13.78	13.80	13.30	13.98	6,519,000	89,647,980	13.752	6.348	6.348	6.357	6.127	6.440	14,151,365	6.3349	2.99%
2010-04-07	0	13.38	13.34	13.38	13.20	14.20	3,853,600	52,162,748	13.536	6.164	6.145	6.164	6.081	6.541	8,365,348	6.2356	-0.89%
2010-04-01	0	13.50	13.56	13.58	13.28	13.60	2,487,000	33,421,740	13.439	6.219	6.247	6.256	6.118	6.265	5,398,749	6.1906	2.43%
2010-03-31	0	13.18	13.12	13.26	13.10	13.40	2,986,373	39,656,682	13.279	6.072	6.044	6.108	6.035	6.173	6,482,782	6.1172	-1.05%
2010-03-30	0	13.32	13.30	13.32	13.30	13.44	2,975,400	39,830,160	13.386	6.136	6.127	6.136	6.127	6.191	6,458,962	6.1667	0.30%
2010-03-29	0	13.28	13.28	13.30	13.20	13.48	2,009,623	26,804,589	13.338	6.118	6.118	6.127	6.081	6.210	4,362,465	6.1444	0.61%
2010-03-26	0	13.20	13.22	13.30	13.16	13.58	2,195,400	29,235,578	13.317	6.081	6.090	6.127	6.062	6.256	4,765,747	6.1345	-0.15%
2010-03-25	0	13.22	13.18	13.20	13.00	13.54	6,797,143	91,310,624	13.434	6.090	6.072	6.081	5.989	6.237	14,755,154	6.1884	-3.78%
2010-03-24	0	13.74	13.72	13.78	13.52	13.98	7,693,693	106,368,381	13.825	6.329	6.320	6.348	6.228	6.440	16,701,374	6.3688	1.63%
2010-03-23	0	13.52	13.52	13.56	13.46	14.28	4,567,000	63,387,914	13.880	6.228	6.228	6.247	6.201	6.578	9,913,987	6.3938	-4.65%
2010-03-22	0	14.18	14.16	14.20	13.94	14.50	4,855,614	69,292,997	14.271	6.532	6.523	6.541	6.422	6.680	10,540,507	6.5740	-0.56%
2010-03-19	0	14.26	14.22	14.38	13.62	14.44	3,840,310	53,889,948	14.033	6.569	6.551	6.624	6.274	6.652	8,336,498	6.4643	2.00%
2010-03-18	0	13.98	13.98	14.02	13.80	14.18	32,531,850	447,863,626	13.767	6.440	6.440	6.458	6.357	6.532	70,619,740	6.3419	-1.96%
2010-03-17	0	14.26	14.26	14.28	13.66	14.36	6,085,980	85,806,356	14.099	6.569	6.569	6.578	6.293	6.615	13,211,371	6.4949	6.26%
2010-03-16	0	13.42	13.42	13.44	12.86	13.48	4,358,959	58,179,304	13.347	6.182	6.182	6.191	5.924	6.210	9,462,375	6.1485	2.60%
2010-03-15	0	13.08	13.06	13.10	12.78	13.50	8,828,001	114,886,833	13.014	6.025	6.016	6.035	5.887	6.219	19,163,716	5.9950	-2.82%
2010-03-12	0	13.46	13.46	13.48	13.24	13.90	5,071,000	68,491,080	13.506	6.201	6.201	6.210	6.099	6.403	11,008,064	6.2219	-3.72%
2010-03-11	0	13.98	13.92	13.98	13.90	15.00	6,681,000	94,572,694	14.155	6.440	6.412	6.440	6.403	6.910	14,503,033	6.5209	-4.77%
2010-03-10	0	14.68	14.70	14.72	14.06	14.72	5,865,405	85,484,794	14.574	6.763	6.772	6.781	6.477	6.781	12,732,549	6.7139	3.67%
2010-03-09	0	14.16	14.12	14.16	13.80	14.24	2,768,000	38,754,040	14.001	6.523	6.505	6.523	6.357	6.560	6,008,740	6.4496	-0.84%
2010-03-08	0	14.28	14.26	14.28	13.84	14.44	7,267,200	103,353,768	14.222	6.578	6.569	6.578	6.376	6.652	15,775,548	6.5515	4.39%
2010-03-05	0	13.68	13.66	13.68	12.88	13.94	7,292,800	97,985,463	13.436	6.302	6.293	6.302	5.933	6.422	15,831,121	6.1894	6.88%
2010-03-04	0	12.80	12.70	12.80	12.54	13.00	2,320,780	29,515,964	12.718	5.896	5.850	5.896	5.777	5.989	5,037,921	5.8588	1.43%
2010-03-03	0	12.62	12.66	12.68	12.48	12.76	3,008,600	37,984,776	12.625	5.814	5.832	5.841	5.749	5.878	6,531,032	5.8160	-0.63%
2010-03-02	0	12.70	12.70	12.74	12.30	12.80	3,370,600	42,229,346	12.529	5.850	5.850	5.869	5.666	5.896	7,316,857	5.7715	2.25%
2010-03-01	0	12.42	12.40	12.42	12.30	12.50	4,512,400	55,943,404	12.398	5.721	5.712	5.721	5.666	5.758	9,795,462	5.7112	1.80%
2010-02-26	0	12.20	12.18	12.20	12.16	12.60	3,320,000	41,176,340	12.403	5.620	5.611	5.620	5.602	5.804	7,207,015	5.7134	-2.40%
2010-02-25	0	12.50	12.38	12.50	12.18	12.68	5,513,600	68,296,604	12.387	5.758	5.703	5.758	5.611	5.841	11,968,855	5.7062	2.80%
2010-02-24	0	12.16	12.12	12.20	12.02	12.30	6,434,200	78,314,676	12.172	5.602	5.583	5.620	5.537	5.666	13,967,282	5.6070	-1.94%
2010-02-23	0	12.40	12.40	12.44	11.60	12.72	9,120,449	112,293,242	12.312	5.712	5.712	5.731	5.344	5.860	19,798,559	5.6718	4.20%
2010-02-22	0	11.90	11.90	11.92	11.08	12.16	7,532,600	86,301,912	11.457	5.482	5.482	5.491	5.104	5.602	16,351,675	5.2779	9.17%
2010-02-19	0	10.90	10.90	10.92	10.86	11.26	3,111,000	34,103,760	10.962	5.021	5.021	5.030	5.003	5.187	6,753,321	5.0499	-2.33%
2010-02-18	0	11.16	11.14	11.20	10.70	11.70	7,557,600	85,272,036	11.283	5.141	5.132	5.159	4.929	5.390	16,405,945	5.1976	4.10%
2010-02-17	0	10.72	10.68	10.72	10.66	10.90	2,770,000	29,722,980	10.730	4.938	4.920	4.938	4.911	5.021	6,013,082	4.9431	0.19%
2010-02-12	0	10.70	10.66	10.70	10.66	10.96	5,769,000	61,893,077	10.729	4.929	4.911	4.929	4.911	5.049	12,523,274	4.9422	-0.74%
2010-02-11	0	10.78	10.78	10.80	10.60	11.08	7,359,100	79,262,564	10.771	4.966	4.966	4.975	4.883	5.104	15,975,044	4.9616	-2.36%
2010-02-10	0	11.04	11.02	11.04	10.44	11.38	8,634,600	93,647,939	10.846	5.086	5.076	5.086	4.809	5.242	18,743,884	4.9962	-1.43%
2010-02-09	0	11.20	11.12	11.20	11.00	11.30	5,393,000	59,849,976	11.098	5.159	5.123	5.159	5.067	5.205	11,707,058	5.1123	-1.06%
2010-02-08	0	11.32	11.30	11.32	11.02	11.56	4,400,200	49,774,716	11.312	5.215	5.205	5.215	5.076	5.325	9,551,900	5.2110	2.72%
2010-02-05	0	11.02	11.00	11.02	11.00	11.78	8,919,000	101,889,555	11.424	5.076	5.067	5.076	5.067	5.427	19,361,256	5.2625	-9.82%
2010-02-04	0	12.22	12.16	12.26	12.06	12.38	1,837,000	22,403,420	12.196	5.629	5.602	5.648	5.556	5.703	3,987,737	5.6181	-0.81%
2010-02-03	0	12.32	12.32	12.34	12.24	12.42	3,637,200	44,820,764	12.323	5.675	5.675	5.685	5.639	5.721	7,895,589	5.6767	-0.16%
2010-02-02	0	12.34	12.24	12.34	12.10	12.74	4,752,000	59,266,074	12.472	5.685	5.639	5.685	5.574	5.869	10,315,583	5.7453	0.33%
2010-02-01	0	12.30	12.16	12.28	12.02	12.88	7,128,200	88,848,680	12.464	5.666	5.602	5.657	5.537	5.933	15,473,809	5.7419	-0.65%
2010-01-29	0	12.38	12.36	12.40	11.44	12.64	8,329,631	100,080,174	12.015	5.703	5.694	5.712	5.270	5.823	18,081,861	5.5348	4.38%
2010-01-28	0	11.86	11.86	11.90	11.34	12.00	6,430,200	75,632,280	11.762	5.463	5.463	5.482	5.224	5.528	13,958,599	5.4183	4.77%
2010-01-27	0	11.32	11.34	11.38	11.30	12.28	7,695,093	90,415,398	11.750	5.215	5.224	5.242	5.205	5.657	16,704,413	5.4127	-1.91%
2010-01-26	0	11.54	11.54	11.56	11.50	12.58	8,735,200	103,460,561	11.844	5.316	5.316	5.325	5.298	5.795	18,962,265	5.4561	-8.85%
2010-01-25	0	12.66	12.66	12.70	12.52	13.10	5,118,200	65,099,750	12.719	5.832	5.832	5.850	5.767	6.035	11,110,526	5.8593	-3.65%
2010-01-22	0	13.14	13.00	13.12	11.70	13.18	12,001,000	148,695,840	12.390	6.053	5.989	6.044	5.390	6.072	26,051,623	5.7077	1.55%
2010-01-21	0	12.94	12.94	12.96	12.76	14.60	14,726,000	199,162,730	13.525	5.961	5.961	5.970	5.878	6.726	31,967,020	6.2303	6.07%
2010-01-20	0	12.20	12.14	12.16	11.90	12.22	2,425,000	29,270,055	12.070	5.620	5.592	5.602	5.482	5.629	5,264,160	5.5603	1.67%
2010-01-19	0	12.00	11.98	12.02	11.90	12.56	2,266,800	27,434,564	12.103	5.528	5.519	5.537	5.482	5.786	4,920,742	5.5753	-0.99%
2010-01-18	0	12.12	12.14	12.16	11.54	12.24	7,600,000	91,254,072	12.007	5.583	5.592	5.602	5.316	5.639	16,497,987	5.5312	5.21%
2010-01-15	0	11.52	11.50	11.60	11.44	11.72	2,253,400	26,058,280	11.564	5.307	5.298	5.344	5.270	5.399	4,891,653	5.3271	-0.69%
2010-01-14	0	11.60	11.60	11.64	11.48	11.74	2,966,400	34,325,780	11.572	5.344	5.344	5.362	5.288	5.408	6,439,425	5.3306	1.05%
2010-01-13	0	11.48	11.42	11.48	11.34	11.76	2,457,000	28,203,200	11.479	5.288	5.261	5.288	5.224	5.417	5,333,625	5.2878	-1.54%
2010-01-12	0	11.66	11.52	11.68	11.00	11.96	6,237,800	71,396,808	11.446	5.371	5.307	5.381	5.067	5.510	13,540,940	5.2727	5.62%
2010-01-11	0	11.04	10.98	11.06	10.94	11.20	2,729,200	29,995,092	10.990	5.086	5.058	5.095	5.040	5.159	5,924,514	5.0629	0.73%
2010-01-08	0	10.96	10.86	10.98	10.84	11.20	4,388,000	48,313,836	11.010	5.049	5.003	5.058	4.994	5.159	9,525,416	5.0721	0.37%
2010-01-07	0	10.92	10.90	10.96	10.82	11.04	4,556,000	49,933,231	10.960	5.030	5.021	5.049	4.984	5.086	9,890,109	5.0488	0.74%
2010-01-06	0	10.84	10.84	10.88	10.64	11.60	5,694,600	63,087,756	11.079	4.994	4.994	5.012	4.901	5.344	12,361,768	5.1035	-1.28%
2010-01-05	0	10.98	10.96	11.00	10.70	11.32	5,157,000	56,373,640	10.931	5.058	5.049	5.067	4.929	5.215	11,194,752	5.0357	2.23%
2010-01-04	0	10.74	10.88	10.90	10.20	10.98	4,971,600	53,592,120	10.780	4.948	5.012	5.021	4.699	5.058	10,792,288	4.9658	3.47%
2009-12-31	0	10.38	10.36	10.38	10.10	10.40	2,015,400	20,759,072	10.300	4.782	4.772	4.782	4.653	4.791	4,375,006	4.7449	2.77%
2009-12-30	0	10.10	10.10	10.12	9.710	10.10	2,210,560	22,149,402	10.020	4.653	4.653	4.662	4.473	4.653	4,798,656	4.6158	2.23%
2009-12-29	0	9.880	9.880	9.900	9.730	9.930	1,253,000	12,383,920	9.8834	4.551	4.551	4.561	4.482	4.574	2,719,997	4.5529	0.82%
2009-12-28	0	9.800	9.800	9.820	9.690	9.860	1,075,000	10,504,640	9.7718	4.514	4.514	4.524	4.464	4.542	2,333,597	4.5015	2.62%
2009-12-24	0	9.550	9.550	9.560	9.450	9.600	343,600	3,263,778	9.4988	4.399	4.399	4.404	4.353	4.422	745,883	4.3757	0.74%
2009-12-23	0	9.480	9.420	9.490	9.320	9.500	2,560,631	24,080,741	9.4042	4.367	4.339	4.372	4.293	4.376	5,558,586	4.3322	-0.94%
2009-12-22	0	9.570	9.500	9.690	9.500	9.950	1,719,940	16,712,941	9.7172	4.409	4.376	4.464	4.376	4.584	3,733,625	4.4763	-3.72%
2009-12-21	0	9.940	9.930	9.950	9.860	10.08	3,207,000	32,067,630	9.9993	4.579	4.574	4.584	4.542	4.643	6,961,716	4.6063	-0.40%
2009-12-18	0	9.980	9.850	9.900	9.060	10.06	2,734,400	26,366,730	9.6426	4.597	4.538	4.561	4.174	4.634	5,935,802	4.4420	4.39%
2009-12-17	0	9.560	9.550	9.560	9.440	9.710	2,304,721	22,426,956	9.7309	4.404	4.399	4.404	4.349	4.473	5,003,060	4.4826	-0.42%
2009-12-16	0	9.600	9.580	9.650	9.310	9.800	4,599,600	43,519,885	9.4617	4.422	4.413	4.445	4.289	4.514	9,984,755	4.3586	-2.04%
2009-12-15	0	9.800	9.740	9.800	9.740	10.00	1,361,000	13,386,060	9.8355	4.514	4.487	4.514	4.487	4.607	2,954,442	4.5308	-1.41%
2009-12-14	0	9.940	9.910	9.930	9.610	9.940	1,695,090	16,575,208	9.7784	4.579	4.565	4.574	4.427	4.579	3,679,681	4.5045	1.43%
2009-12-11	0	9.800	9.760	9.800	9.720	10.28	46,421,290	457,744,456	9.8607	4.514	4.496	4.514	4.478	4.736	100,770,766	4.5424	-5.77%
2009-12-10	0	10.40	10.42	10.44	9.920	11.00	8,131,562	82,800,924	10.183	4.791	4.800	4.809	4.570	5.067	17,651,895	4.6908	4.21%
2009-12-09	0	9.980	9.970	9.980	9.850	10.12	5,309,721	52,991,990	9.9802	4.597	4.593	4.597	4.538	4.662	11,526,277	4.5975	0.71%
2009-12-08	0	9.910	9.910	9.970	9.600	10.04	1,779,800	17,546,455	9.8587	4.565	4.565	4.593	4.422	4.625	3,863,568	4.5415	0.61%
2009-12-07	0	9.850	9.850	9.940	9.550	9.950	2,648,400	25,647,536	9.6842	4.538	4.538	4.579	4.399	4.584	5,749,114	4.4611	0.72%
2009-12-04	0	9.780	9.780	9.800	9.360	9.920	5,682,728	54,962,416	9.6718	4.505	4.505	4.514	4.312	4.570	12,335,996	4.4555	4.49%
2009-12-03	0	9.360	9.270	9.380	9.040	9.450	2,730,000	25,252,226	9.2499	4.312	4.270	4.321	4.164	4.353	5,926,250	4.2611	0.21%
2009-12-02	0	9.340	9.320	9.340	9.010	9.480	5,119,992	47,885,556	9.3527	4.303	4.293	4.303	4.151	4.367	11,114,416	4.3084	3.89%
2009-12-01	0	8.990	8.980	9.110	8.990	9.190	2,492,972	22,664,132	9.0912	4.141	4.137	4.197	4.141	4.233	5,411,713	4.1880	-1.43%
2009-11-30	0	9.120	9.130	9.140	8.690	9.190	2,920,800	26,314,110	9.0092	4.201	4.206	4.210	4.003	4.233	6,340,437	4.1502	7.93%
2009-11-27	0	8.450	8.420	8.520	8.410	9.150	1,912,400	16,592,910	8.6765	3.893	3.879	3.925	3.874	4.215	4,151,414	3.9969	-8.15%
2009-11-26	0	9.200	9.160	9.170	8.850	9.250	1,921,900	17,269,220	8.9855	4.238	4.220	4.224	4.077	4.261	4,172,037	4.1393	-0.11%
2009-11-25	0	9.210	9.210	9.220	9.080	9.340	3,141,500	28,883,440	9.1942	4.243	4.243	4.247	4.183	4.303	6,819,530	4.2354	-0.32%
2009-11-24	0	9.240	9.200	9.240	9.230	9.500	3,175,300	29,624,100	9.3295	4.257	4.238	4.257	4.252	4.376	6,892,902	4.2978	-0.22%
2009-11-23	0	9.260	9.260	9.270	9.000	9.340	5,576,300	51,118,571	9.1671	4.266	4.266	4.270	4.146	4.303	12,104,963	4.2229	1.20%
2009-11-20	0	9.150	9.140	9.150	8.500	9.240	64,315,789	586,416,536	9.1178	4.215	4.210	4.215	3.916	4.257	139,615,924	4.2002	-5.57%
2009-11-19	0	9.690	9.660	9.690	9.470	9.820	1,349,062	13,021,943	9.6526	4.464	4.450	4.464	4.362	4.524	2,928,527	4.4466	-1.32%
2009-11-18	0	9.820	9.780	9.800	9.700	10.14	2,814,000	27,845,932	9.8955	4.524	4.505	4.514	4.468	4.671	6,108,597	4.5585	-3.91%
2009-11-17	0	10.22	10.18	10.20	9.980	10.52	3,515,894	36,066,913	10.258	4.708	4.690	4.699	4.597	4.846	7,632,259	4.7256	2.82%
2009-11-16	0	9.940	9.940	9.970	9.520	10.02	2,627,800	25,849,942	9.8371	4.579	4.579	4.593	4.386	4.616	5,704,396	4.5316	4.63%
2009-11-13	0	9.500	9.500	9.600	8.660	9.600	1,620,857	14,897,817	9.1913	4.376	4.376	4.422	3.989	4.422	3,518,536	4.2341	2.70%
2009-11-12	0	9.250	9.250	9.290	8.840	9.280	2,185,200	19,760,832	9.0430	4.261	4.261	4.280	4.072	4.275	4,743,605	4.1658	1.87%
2009-11-11	0	9.080	9.030	9.090	8.930	9.500	3,267,000	29,952,944	9.1683	4.183	4.160	4.187	4.114	4.376	7,091,963	4.2235	-2.78%
2009-11-10	0	9.340	9.320	9.430	9.170	9.660	1,314,400	12,329,956	9.3807	4.303	4.293	4.344	4.224	4.450	2,853,283	4.3213	-1.68%
2009-11-09	0	9.500	9.510	9.520	9.250	9.620	1,564,402	14,824,509	9.4762	4.376	4.381	4.386	4.261	4.432	3,395,985	4.3653	3.49%
2009-11-06	0	9.180	9.180	9.190	8.740	9.400	2,840,000	25,884,593	9.1143	4.229	4.229	4.233	4.026	4.330	6,165,037	4.1986	7.12%
2009-11-05	0	8.570	8.560	8.580	8.340	8.630	2,530,000	21,673,254	8.5665	3.948	3.943	3.952	3.842	3.976	5,492,093	3.9463	3.00%
2009-11-04	0	8.320	8.300	8.330	8.150	8.350	1,887,069	15,540,289	8.2351	3.833	3.823	3.837	3.754	3.847	4,096,426	3.7936	1.59%
2009-11-03	0	8.190	8.150	8.190	8.110	8.580	1,604,100	13,195,548	8.2261	3.773	3.754	3.773	3.736	3.952	3,482,161	3.7895	-0.24%
2009-11-02	0	8.210	8.190	8.220	7.850	8.360	2,193,400	17,922,418	8.1711	3.782	3.773	3.787	3.616	3.851	4,761,406	3.7641	1.23%
2009-10-30	0	8.110	8.030	8.040	8.030	8.460	2,903,200	23,994,780	8.2649	3.736	3.699	3.704	3.699	3.897	6,302,231	3.8073	-1.22%
2009-10-29	0	8.210	8.210	8.230	8.200	8.450	642,000	5,307,672	8.2674	3.782	3.782	3.791	3.777	3.893	1,393,646	3.8085	-4.53%
2009-10-28	0	8.600	8.530	8.600	8.210	8.610	1,001,894	8,526,485	8.5104	3.962	3.929	3.962	3.782	3.966	2,174,899	3.9204	-0.46%
2009-10-27	0	8.640	8.560	8.630	8.200	8.950	2,186,003	18,809,919	8.6047	3.980	3.943	3.976	3.777	4.123	4,745,348	3.9639	0.58%
2009-10-23	0	8.590	8.460	8.590	8.230	8.590	1,750,207	14,638,700	8.3640	3.957	3.897	3.957	3.791	3.957	3,799,328	3.8530	4.76%
2009-10-22	0	8.200	8.200	8.240	8.060	8.330	937,000	7,698,210	8.2158	3.777	3.777	3.796	3.713	3.837	2,034,028	3.7847	-1.80%
2009-10-21	0	8.350	8.300	8.340	8.300	8.600	2,133,600	17,977,102	8.4257	3.847	3.823	3.842	3.823	3.962	4,631,593	3.8814	-1.53%
2009-10-20	0	8.480	8.450	8.480	8.300	8.600	1,786,200	15,108,018	8.4582	3.906	3.893	3.906	3.823	3.962	3,877,461	3.8964	1.19%
2009-10-19	0	8.380	8.330	8.380	7.860	8.500	1,359,000	11,224,670	8.2595	3.860	3.837	3.860	3.621	3.916	2,950,100	3.8048	4.75%
2009-10-16	0	8.000	7.980	8.020	7.820	8.400	1,454,300	11,673,879	8.0271	3.685	3.676	3.695	3.602	3.870	3,156,977	3.6978	-4.19%
2009-10-15	0	8.350	8.290	8.340	8.200	8.750	953,240	7,952,815	8.3429	3.847	3.819	3.842	3.777	4.031	2,069,282	3.8433	-3.13%
2009-10-14	0	8.620	8.620	8.650	8.500	8.830	2,103,000	18,302,558	8.7031	3.971	3.971	3.985	3.916	4.068	4,565,167	4.0092	1.41%
2009-10-13	0	8.500	8.500	8.550	8.030	8.600	4,763,460	40,277,991	8.4556	3.916	3.916	3.939	3.699	3.962	10,340,460	3.8952	6.38%
2009-10-12	0	7.990	7.960	8.000	7.800	8.020	1,414,400	11,303,790	7.9919	3.681	3.667	3.685	3.593	3.695	3,070,362	3.6816	2.44%
2009-10-09	0	7.800	7.810	7.830	7.650	8.130	2,501,000	19,520,450	7.8051	3.593	3.598	3.607	3.524	3.745	5,429,140	3.5955	-4.06%
2009-10-08	0	8.130	8.080	8.120	8.070	8.210	2,402,400	19,547,344	8.1366	3.745	3.722	3.741	3.718	3.782	5,215,100	3.7482	-0.85%
2009-10-07	0	8.200	8.140	8.200	8.000	8.260	4,607,704	37,458,903	8.1296	3.777	3.750	3.777	3.685	3.805	10,002,347	3.7450	4.33%
2009-10-06	0	7.860	7.850	7.900	7.500	7.950	3,536,600	27,798,904	7.8603	3.621	3.616	3.639	3.455	3.662	7,677,208	3.6210	5.22%
2009-10-05	0	7.470	7.480	7.570	7.220	7.560	1,633,800	12,105,115	7.4092	3.441	3.446	3.487	3.326	3.483	3,546,633	3.4131	3.32%
2009-10-02	0	7.230	7.230	7.400	7.020	7.500	2,877,017	20,900,656	7.2647	3.331	3.331	3.409	3.234	3.455	6,245,393	3.3466	-2.17%
2009-09-30	0	7.390	7.330	7.400	7.050	7.600	4,993,620	36,843,353	7.3781	3.404	3.377	3.409	3.248	3.501	10,840,089	3.3988	5.57%
2009-09-29	0	7.000	6.950	7.000	6.930	7.500	4,469,200	31,314,794	7.0068	3.225	3.202	3.225	3.192	3.455	9,701,684	3.2278	2.49%
2009-09-28	0	6.830	6.800	6.830	6.760	7.010	1,413,000	9,658,460	6.8354	3.146	3.133	3.146	3.114	3.229	3,067,323	3.1488	-2.15%
2009-09-25	0	6.980	6.970	6.980	6.790	7.000	1,117,000	7,725,640	6.9164	3.215	3.211	3.215	3.128	3.225	2,424,770	3.1861	0.43%
2009-09-24	0	6.950	6.940	6.950	6.890	7.040	2,634,288	18,363,428	6.9709	3.202	3.197	3.202	3.174	3.243	5,718,480	3.2112	-0.57%
2009-09-23	0	6.990	6.980	7.010	6.920	7.070	1,277,400	8,934,570	6.9943	3.220	3.215	3.229	3.188	3.257	2,772,964	3.2220	-0.14%
2009-09-22	0	7.000	7.000	7.040	6.910	7.080	3,843,000	26,941,239	7.0105	3.225	3.225	3.243	3.183	3.261	8,342,337	3.2295	1.45%
2009-09-21	0	6.900	6.900	6.930	6.760	6.940	1,060,000	7,275,560	6.8637	3.179	3.179	3.192	3.114	3.197	2,301,035	3.1619	0.73%
2009-09-18	0	6.850	6.840	6.860	6.670	6.930	5,577,885	38,315,824	6.8692	3.156	3.151	3.160	3.073	3.192	12,108,404	3.1644	1.63%
2009-09-17	0	6.740	6.800	6.820	6.650	6.930	68,039,800	450,941,568	6.6276	3.105	3.133	3.142	3.063	3.192	147,699,961	3.0531	-4.53%
2009-09-16	0	7.060	7.050	7.080	6.690	7.100	4,651,200	32,421,860	6.9706	3.252	3.248	3.261	3.082	3.271	10,096,768	3.2111	4.90%
2009-09-15	0	6.730	6.730	6.770	6.730	6.850	342,203	2,325,202	6.7948	3.100	3.100	3.119	3.100	3.156	742,850	3.1301	-0.59%
2009-09-14	0	6.770	6.770	6.800	6.700	6.850	1,674,000	11,367,750	6.7908	3.119	3.119	3.133	3.086	3.156	3,633,899	3.1283	-0.59%
2009-09-11	0	6.810	6.810	6.860	6.800	6.950	1,568,800	10,741,226	6.8468	3.137	3.137	3.160	3.133	3.202	3,405,532	3.1541	-1.30%
2009-09-10	0	6.900	6.900	6.940	6.820	7.070	3,017,400	21,019,990	6.9663	3.179	3.179	3.197	3.142	3.257	6,550,135	3.2091	-1.43%
2009-09-09	0	7.000	7.000	7.040	6.970	7.170	1,900,800	13,370,192	7.0340	3.225	3.225	3.243	3.211	3.303	4,126,233	3.2403	-2.91%
2009-09-08	0	7.210	7.210	7.220	7.010	7.260	859,600	6,105,990	7.1033	3.321	3.321	3.326	3.229	3.344	1,866,009	3.2722	0.14%
2009-09-07	0	7.200	7.170	7.200	7.180	7.320	1,603,600	11,614,292	7.2426	3.317	3.303	3.317	3.308	3.372	3,481,075	3.3364	-0.83%
2009-09-04	0	7.260	7.260	7.270	6.930	7.400	9,130,920	63,514,863	6.9560	3.344	3.344	3.349	3.192	3.409	19,821,289	3.2044	5.52%
2009-09-03	0	6.880	6.850	6.890	6.600	6.890	2,527,800	17,175,750	6.7947	3.169	3.156	3.174	3.040	3.174	5,487,317	3.1301	3.77%
2009-09-02	0	6.630	6.630	6.660	6.470	6.680	1,941,000	12,736,450	6.5618	3.054	3.054	3.068	2.980	3.077	4,213,499	3.0228	0.61%
2009-09-01	0	6.590	6.580	6.590	6.470	6.620	1,339,600	8,789,260	6.5611	3.036	3.031	3.036	2.980	3.050	2,907,987	3.0225	0.30%
2009-08-31	0	6.570	6.540	6.550	6.320	6.650	2,912,000	18,996,880	6.5237	3.027	3.013	3.017	2.911	3.063	6,321,334	3.0052	1.08%
2009-08-28	0	6.500	6.480	6.500	6.380	6.540	1,294,000	8,404,600	6.4951	2.994	2.985	2.994	2.939	3.013	2,808,999	2.9920	-0.15%
2009-08-27	0	6.510	6.480	6.510	6.430	6.750	1,185,600	7,844,726	6.6167	2.999	2.985	2.999	2.962	3.109	2,573,686	3.0481	1.72%
2009-08-26	0	6.400	6.390	6.450	6.240	6.400	909,000	5,720,920	6.2936	2.948	2.944	2.971	2.875	2.948	1,973,246	2.8992	3.23%
2009-08-25	0	6.200	6.180	6.240	6.140	6.250	793,200	4,902,834	6.1811	2.856	2.847	2.875	2.828	2.879	1,721,869	2.8474	-0.96%
2009-08-24	0	6.260	6.220	6.280	6.070	6.300	964,200	5,986,024	6.2083	2.884	2.865	2.893	2.796	2.902	2,093,074	2.8599	2.45%
2009-08-21	0	6.110	6.100	6.110	5.960	6.120	556,000	3,384,630	6.0875	2.815	2.810	2.815	2.746	2.819	1,206,958	2.8043	1.16%
2009-08-20	0	6.040	6.040	6.070	5.920	6.120	1,216,000	7,350,950	6.0452	2.782	2.782	2.796	2.727	2.819	2,639,678	2.7848	-1.47%
2009-08-19	0	6.130	6.090	6.150	6.000	6.210	1,105,800	6,753,246	6.1071	2.824	2.805	2.833	2.764	2.861	2,400,457	2.8133	2.09%
2009-08-18	0	6.150	6.100	6.150	5.710	6.150	4,063,200	24,401,856	6.0056	2.766	2.744	2.766	2.568	2.766	9,034,078	2.7011	0.00%
2009-08-17	0	6.150	6.160	6.170	6.050	6.410	2,260,200	13,928,434	6.1625	2.766	2.771	2.775	2.721	2.883	5,025,306	2.7717	0.00%
2009-08-14	0	6.150	6.140	6.150	6.030	6.290	1,279,400	7,828,430	6.1188	2.766	2.762	2.766	2.712	2.829	2,844,605	2.7520	-1.13%
2009-08-13	0	6.220	6.220	6.230	6.140	6.390	1,821,400	11,382,386	6.2493	2.798	2.798	2.802	2.762	2.874	4,049,682	2.8107	2.47%
2009-08-12	0	6.070	6.060	6.070	6.020	6.290	1,563,100	9,611,759	6.1492	2.730	2.726	2.730	2.708	2.829	3,475,381	2.7657	-5.16%
2009-08-11	0	6.400	6.380	6.400	6.000	6.420	3,251,400	20,576,040	6.3284	2.878	2.869	2.878	2.699	2.887	7,229,130	2.8463	6.67%
2009-08-10	0	6.000	5.990	6.020	5.990	6.530	2,552,400	16,002,372	6.2695	2.699	2.694	2.708	2.694	2.937	5,674,980	2.8198	-5.96%
2009-08-07	0	6.380	6.380	6.390	6.350	6.540	3,799,000	24,458,368	6.4381	2.869	2.869	2.874	2.856	2.941	8,446,658	2.8956	0.63%
2009-08-06	0	6.340	6.340	6.370	6.020	6.550	5,847,600	37,019,518	6.3307	2.852	2.852	2.865	2.708	2.946	13,001,495	2.8473	7.09%
2009-08-05	0	5.920	5.930	5.950	5.600	5.950	3,442,000	19,912,062	5.7850	2.663	2.667	2.676	2.519	2.676	7,652,908	2.6019	6.09%
2009-08-04	0	5.580	5.550	5.590	5.540	5.690	1,839,400	10,293,690	5.5962	2.510	2.496	2.514	2.492	2.559	4,089,703	2.5170	0.00%
2009-08-03	0	5.580	5.570	5.600	5.550	5.690	1,450,200	8,128,758	5.6053	2.510	2.505	2.519	2.496	2.559	3,224,360	2.5210	0.18%
2009-07-31	0	5.570	5.530	5.560	5.500	5.670	1,204,200	6,732,050	5.5905	2.505	2.487	2.501	2.474	2.550	2,677,406	2.5144	2.20%
2009-07-30	0	5.450	5.410	5.450	5.370	5.560	3,235,256	17,666,960	5.4608	2.451	2.433	2.451	2.415	2.501	7,193,235	2.4561	-0.37%
2009-07-29	0	5.470	5.430	5.460	5.300	5.560	2,293,400	12,535,270	5.4658	2.460	2.442	2.456	2.384	2.501	5,099,122	2.4583	-1.62%
2009-07-28	0	5.560	5.560	5.580	5.470	5.580	1,505,800	8,351,418	5.5462	2.501	2.501	2.510	2.460	2.510	3,347,980	2.4945	1.09%
2009-07-27	0	5.500	5.490	5.500	5.450	5.570	1,841,400	10,151,342	5.5128	2.474	2.469	2.474	2.451	2.505	4,094,150	2.4795	-0.18%
2009-07-24	0	5.510	5.510	5.540	5.390	5.600	1,946,400	10,684,680	5.4895	2.478	2.478	2.492	2.424	2.519	4,327,606	2.4690	-0.72%
2009-07-23	0	5.550	5.550	5.620	5.550	5.640	524,000	2,926,498	5.5849	2.496	2.496	2.528	2.496	2.537	1,165,056	2.5119	-0.72%
2009-07-22	0	5.590	5.560	5.600	5.560	5.700	990,600	5,577,670	5.6306	2.514	2.501	2.519	2.501	2.564	2,202,490	2.5324	-0.53%
2009-07-21	0	5.620	5.600	5.630	5.500	5.700	1,759,400	9,802,964	5.5718	2.528	2.519	2.532	2.474	2.564	3,911,832	2.5060	1.44%
2009-07-20	0	5.540	5.530	5.550	5.500	5.610	2,578,400	14,282,644	5.5393	2.492	2.487	2.496	2.474	2.523	5,732,788	2.4914	2.97%
2009-07-17	0	5.380	5.350	5.400	5.160	5.590	2,381,000	12,862,690	5.4022	2.420	2.406	2.429	2.321	2.514	5,293,891	2.4297	-1.10%
2009-07-16	0	5.440	5.440	5.460	5.380	5.500	907,200	4,939,264	5.4445	2.447	2.447	2.456	2.420	2.474	2,017,059	2.4487	4.21%
2009-07-15	0	5.220	5.200	5.240	5.110	5.260	11,518,000	57,950,940	5.0313	2.348	2.339	2.357	2.298	2.366	25,609,004	2.2629	2.35%
2009-07-14	0	5.100	5.060	5.100	5.000	5.120	1,757,000	8,962,600	5.1011	2.294	2.276	2.294	2.249	2.303	3,906,496	2.2943	0.99%
2009-07-13	0	5.050	5.020	5.050	4.950	5.100	634,600	3,191,184	5.0287	2.271	2.258	2.271	2.226	2.294	1,410,963	2.2617	1.41%
2009-07-10	0	4.980	4.980	5.030	4.970	5.150	2,353,400	11,890,910	5.0527	2.240	2.240	2.262	2.235	2.316	5,232,526	2.2725	-0.80%
2009-07-09	0	5.020	5.020	5.040	4.720	5.050	1,979,300	9,696,024	4.8987	2.258	2.258	2.267	2.123	2.271	4,400,756	2.2033	5.02%
2009-07-08	0	4.780	4.750	4.800	4.650	5.060	3,797,200	18,473,396	4.8650	2.150	2.136	2.159	2.091	2.276	8,442,656	2.1881	-5.53%
2009-07-07	0	5.060	5.060	5.070	4.980	5.160	1,969,904	9,944,835	5.0484	2.276	2.276	2.280	2.240	2.321	4,379,865	2.2706	-0.78%
2009-07-06	0	5.100	5.090	5.100	5.030	5.260	4,726,000	24,204,790	5.1216	2.294	2.289	2.294	2.262	2.366	10,507,740	2.3035	-2.86%
2009-07-03	0	5.250	5.250	5.270	5.190	5.460	4,090,800	21,656,287	5.2939	2.361	2.361	2.370	2.334	2.456	9,095,443	2.3810	-3.85%
2009-07-02	0	5.460	5.410	5.470	5.360	5.570	5,598,000	30,722,900	5.4882	2.456	2.433	2.460	2.411	2.505	12,446,536	2.4684	1.11%
2009-06-30	0	5.400	5.400	5.470	5.400	5.600	1,401,200	7,755,480	5.5349	2.429	2.429	2.460	2.429	2.519	3,115,414	2.4894	-1.46%
2009-06-29	0	5.480	5.450	5.480	5.400	5.500	795,400	4,338,720	5.4548	2.465	2.451	2.465	2.429	2.474	1,768,484	2.4534	0.92%
2009-06-26	0	5.430	5.390	5.430	5.360	5.550	2,175,600	11,764,580	5.4075	2.442	2.424	2.442	2.411	2.496	4,837,207	2.4321	-0.91%
2009-06-25	0	5.480	5.470	5.490	5.400	5.600	1,762,000	9,666,889	5.4863	2.465	2.460	2.469	2.429	2.519	3,917,613	2.4675	1.48%
2009-06-24	0	5.400	5.370	5.400	5.250	5.410	981,600	5,221,716	5.3196	2.429	2.415	2.429	2.361	2.433	2,182,479	2.3926	2.27%
2009-06-23	0	5.280	5.290	5.300	5.200	5.560	2,503,400	13,251,918	5.2936	2.375	2.379	2.384	2.339	2.501	5,566,034	2.3809	-6.22%
2009-06-22	0	5.630	5.630	5.650	5.590	5.670	2,616,400	14,735,688	5.6320	2.532	2.532	2.541	2.514	2.550	5,817,277	2.5331	0.00%
2009-06-19	0	5.630	5.560	5.630	5.460	5.700	2,038,872	11,332,072	5.5580	2.532	2.501	2.532	2.456	2.564	4,533,207	2.4998	0.90%
2009-06-18	0	5.580	5.550	5.600	5.530	6.050	4,312,000	24,614,220	5.7083	2.510	2.496	2.519	2.487	2.721	9,587,257	2.5674	1.82%
2009-06-17	0	5.480	5.480	5.510	5.350	5.630	1,485,400	8,168,170	5.4990	2.465	2.465	2.478	2.406	2.532	3,302,623	2.4732	-3.52%
2009-06-16	0	5.680	5.680	5.690	5.550	5.760	1,331,000	7,496,340	5.6321	2.555	2.555	2.559	2.496	2.591	2,959,332	2.5331	-0.35%
2009-06-15	0	5.700	5.700	5.750	5.660	6.000	859,070	4,972,478	5.7882	2.564	2.564	2.586	2.546	2.699	1,910,048	2.6033	-3.55%
2009-06-12	0	5.910	5.900	5.910	5.510	5.940	1,756,044	10,113,096	5.7590	2.658	2.654	2.658	2.478	2.672	3,904,370	2.5902	8.04%
2009-06-11	0	5.470	5.470	5.500	5.440	5.530	1,195,600	6,542,690	5.4723	2.460	2.460	2.474	2.447	2.487	2,658,285	2.4612	-1.08%
2009-06-10	0	5.530	5.490	5.550	5.450	5.590	1,324,000	7,297,537	5.5117	2.487	2.469	2.496	2.451	2.514	2,943,768	2.4790	0.91%
2009-06-09	0	5.480	5.420	5.480	5.250	5.580	890,000	4,801,090	5.3945	2.465	2.438	2.465	2.361	2.510	1,978,817	2.4262	-1.79%
2009-06-08	0	5.580	5.500	5.580	5.400	5.800	749,400	4,176,430	5.5730	2.510	2.474	2.510	2.429	2.609	1,666,208	2.5065	1.45%
2009-06-05	0	5.500	5.500	5.650	5.150	5.700	2,137,400	11,596,582	5.4256	2.474	2.474	2.541	2.316	2.564	4,752,273	2.4402	6.18%
2009-06-04	0	5.180	5.170	5.180	5.100	5.200	895,400	4,602,844	5.1405	2.330	2.325	2.330	2.294	2.339	1,990,823	2.3120	0.00%
2009-06-03	0	5.180	5.180	5.250	5.010	5.260	1,531,000	7,896,590	5.1578	2.330	2.330	2.361	2.253	2.366	3,404,010	2.3198	-0.19%
2009-06-02	0	5.190	5.190	5.220	5.070	5.320	1,252,800	6,476,497	5.1696	2.334	2.334	2.348	2.280	2.393	2,785,463	2.3251	-0.76%
2009-06-01	0	5.230	5.230	5.250	5.110	5.450	1,929,800	10,078,610	5.2226	2.352	2.352	2.361	2.298	2.451	4,290,698	2.3489	-2.24%
2009-05-29	0	5.350	5.320	5.400	4.900	5.400	4,456,000	23,367,870	5.2441	2.406	2.393	2.429	2.204	2.429	9,907,425	2.3586	12.87%
2009-05-27	0	4.740	4.740	4.800	4.700	4.800	917,000	4,341,000	4.7339	2.132	2.132	2.159	2.114	2.159	2,038,848	2.1291	1.94%
2009-05-26	0	4.650	4.640	4.650	4.600	4.770	3,426,000	15,956,150	4.6574	2.091	2.087	2.091	2.069	2.145	7,617,334	2.0947	-2.52%
2009-05-25	0	4.770	4.760	4.770	4.730	4.850	410,800	1,954,080	4.7568	2.145	2.141	2.145	2.127	2.181	913,369	2.1394	-1.04%
2009-05-22	0	4.820	4.780	4.880	4.570	4.880	1,787,595	8,401,837	4.7001	2.168	2.150	2.195	2.055	2.195	3,974,521	2.1139	5.93%
2009-05-21	0	4.550	4.530	4.550	4.490	4.600	1,076,000	4,890,270	4.5449	2.046	2.037	2.046	2.019	2.069	2,392,367	2.0441	1.34%
2009-05-20	0	4.490	4.490	4.500	4.410	4.500	1,395,000	6,221,890	4.4601	2.019	2.019	2.024	1.983	2.024	3,101,629	2.0060	0.00%
2009-05-19	0	4.490	4.490	4.500	4.450	4.540	910,000	4,101,520	4.5072	2.019	2.019	2.024	2.001	2.042	2,023,285	2.0272	0.90%
2009-05-18	0	4.450	4.450	4.490	4.400	4.480	527,000	2,339,360	4.4390	2.001	2.001	2.019	1.979	2.015	1,171,726	1.9965	-1.11%
2009-05-15	0	4.500	4.460	4.500	4.300	4.530	820,200	3,679,260	4.4858	2.024	2.006	2.024	1.934	2.037	1,823,624	2.0176	6.13%
2009-05-14	0	4.240	4.290	4.300	4.170	4.290	1,117,000	4,745,120	4.2481	1.907	1.929	1.934	1.876	1.929	2,483,526	1.9106	0.24%
2009-05-13	0	4.230	4.230	4.280	4.200	4.280	354,484	1,502,973	4.2399	1.903	1.903	1.925	1.889	1.925	788,156	1.9069	-1.17%
2009-05-12	0	4.280	4.250	4.290	4.090	4.340	592,000	2,516,560	4.2509	1.925	1.911	1.929	1.840	1.952	1,316,247	1.9119	-0.93%
2009-05-11	0	4.320	4.310	4.400	4.310	4.550	357,500	1,586,119	4.4367	1.943	1.938	1.979	1.938	2.046	794,862	1.9955	-5.47%
2009-05-08	0	4.570	4.450	4.580	4.420	4.580	804,600	3,612,152	4.4894	2.055	2.001	2.060	1.988	2.060	1,788,939	2.0192	2.47%
2009-05-07	0	4.460	4.450	4.460	4.400	4.470	1,243,200	5,499,114	4.4234	2.006	2.001	2.006	1.979	2.010	2,764,118	1.9895	1.13%
2009-05-06	0	4.410	4.400	4.440	4.330	4.470	864,000	3,801,500	4.3999	1.983	1.979	1.997	1.947	2.010	1,921,009	1.9789	1.15%
2009-05-05	0	4.360	4.350	4.360	4.280	4.360	1,114,600	4,817,456	4.3221	1.961	1.956	1.961	1.925	1.961	2,478,190	1.9439	2.11%
2009-05-04	0	4.270	4.270	4.290	4.230	4.350	763,000	3,270,530	4.2864	1.920	1.920	1.929	1.903	1.956	1,696,446	1.9279	0.71%
2009-04-30	0	4.240	4.200	4.240	4.100	4.310	1,123,069	4,757,440	4.2361	1.907	1.889	1.907	1.844	1.938	2,497,020	1.9052	3.92%
2009-04-29	0	4.080	4.060	4.080	4.040	4.140	646,200	2,641,324	4.0875	1.835	1.826	1.835	1.817	1.862	1,436,755	1.8384	-0.49%
2009-04-28	0	4.100	4.090	4.100	4.100	4.330	1,887,400	7,910,680	4.1913	1.844	1.840	1.844	1.844	1.947	4,196,426	1.8851	0.99%
2009-04-27	0	4.060	4.020	4.060	3.820	4.130	2,746,100	11,050,940	4.0242	1.826	1.808	1.826	1.718	1.858	6,105,651	1.8100	6.28%
2009-04-24	0	3.820	3.780	3.820	3.710	3.830	402,000	1,508,500	3.7525	1.718	1.700	1.718	1.669	1.723	893,803	1.6877	3.24%
2009-04-23	0	3.700	3.700	3.710	3.650	3.720	394,000	1,453,590	3.6893	1.664	1.664	1.669	1.642	1.673	876,016	1.6593	-0.27%
2009-04-22	0	3.710	3.650	3.720	3.650	3.930	458,000	1,746,500	3.8133	1.669	1.642	1.673	1.642	1.768	1,018,313	1.7151	-5.36%
2009-04-21	0	3.920	3.910	3.920	3.820	3.920	159,900	619,853	3.8765	1.763	1.759	1.763	1.718	1.763	355,520	1.7435	-1.26%
2009-04-20	0	3.970	3.950	3.970	3.760	3.980	1,186,800	4,601,580	3.8773	1.786	1.777	1.786	1.691	1.790	2,638,719	1.7439	2.85%
2009-04-17	0	3.860	3.850	3.860	3.850	3.900	875,800	3,380,106	3.8594	1.736	1.732	1.736	1.732	1.754	1,947,245	1.7358	0.78%
2009-04-16	0	3.830	3.780	3.930	3.480	3.930	840,400	3,056,402	3.6368	1.723	1.700	1.768	1.565	1.768	1,868,537	1.6357	10.37%
2009-04-15	0	3.470	3.460	3.470	3.390	3.470	416,000	1,429,370	3.4360	1.561	1.556	1.561	1.525	1.561	924,930	1.5454	2.97%
2009-04-14	0	3.370	3.330	3.370	3.200	3.400	424,000	1,395,460	3.2912	1.516	1.498	1.516	1.439	1.529	942,717	1.4803	3.06%
2009-04-09	0	3.270	3.250	3.270	3.200	3.280	93,600	302,698	3.2340	1.471	1.462	1.471	1.439	1.475	208,109	1.4545	3.48%
2009-04-08	0	3.160	3.150	3.230	3.100	3.180	146,000	456,440	3.1263	1.421	1.417	1.453	1.394	1.430	324,615	1.4061	-1.25%
2009-04-07	0	3.200	3.180	3.200	3.110	3.220	280,000	892,420	3.1872	1.439	1.430	1.439	1.399	1.448	622,549	1.4335	-3.03%
2009-04-06	0	3.300	3.300	3.350	3.200	3.300	436,360	1,407,658	3.2259	1.484	1.484	1.507	1.439	1.484	970,198	1.4509	3.12%
2009-04-03	0	3.200	3.200	3.230	3.190	3.350	801,000	2,565,080	3.2023	1.439	1.439	1.453	1.435	1.507	1,780,935	1.4403	-2.44%
2009-04-02	0	3.280	3.200	3.280	3.130	3.280	488,300	1,562,940	3.2008	1.475	1.439	1.475	1.408	1.475	1,085,681	1.4396	4.79%
2009-04-01	0	3.130	3.130	3.240	3.110	3.260	1,109,000	3,507,450	3.1627	1.408	1.408	1.457	1.399	1.466	2,465,739	1.4225	-3.40%
2009-03-31	0	3.240	3.200	3.250	3.100	3.250	591,000	1,890,530	3.1989	1.457	1.439	1.462	1.394	1.462	1,314,023	1.4387	1.25%
2009-03-30	0	3.200	3.170	3.200	3.030	3.300	174,000	556,000	3.1954	1.439	1.426	1.439	1.363	1.484	386,870	1.4372	-0.31%
2009-03-27	0	3.210	3.210	3.220	3.060	3.250	827,000	2,629,820	3.1800	1.444	1.444	1.448	1.376	1.462	1,838,743	1.4302	5.25%
2009-03-26	0	3.050	3.050	3.090	3.000	3.300	1,112,200	3,443,970	3.0965	1.372	1.372	1.390	1.349	1.484	2,472,854	1.3927	-2.87%
2009-03-25	0	3.140	3.140	3.200	3.130	3.290	568,840	1,818,446	3.1968	1.412	1.412	1.439	1.408	1.480	1,264,753	1.4378	-4.27%
2009-03-24	0	3.280	3.280	3.300	3.260	3.310	677,000	2,226,060	3.2881	1.475	1.475	1.484	1.466	1.489	1,505,235	1.4789	0.92%
2009-03-23	0	3.250	3.250	3.300	3.230	3.350	343,400	1,127,752	3.2841	1.462	1.462	1.484	1.453	1.507	763,512	1.4771	-2.99%
2009-03-20	0	3.350	3.300	3.350	3.270	3.360	1,495,000	4,941,190	3.3051	1.507	1.484	1.507	1.471	1.511	3,323,968	1.4865	1.52%
2009-03-19	0	3.300	3.300	3.330	3.300	3.350	346,000	1,143,060	3.3036	1.484	1.484	1.498	1.484	1.507	769,293	1.4859	-0.90%
2009-03-18	0	3.330	3.300	3.330	3.260	3.380	1,752,800	5,776,300	3.2955	1.498	1.484	1.498	1.466	1.520	3,897,158	1.4822	1.52%
2009-03-17	0	3.280	3.280	3.290	3.200	3.300	661,600	2,163,562	3.2702	1.475	1.475	1.480	1.439	1.484	1,470,995	1.4708	-0.61%
2009-03-16	0	3.300	3.220	3.300	3.120	3.300	1,305,000	4,175,910	3.1999	1.484	1.448	1.484	1.403	1.484	2,901,524	1.4392	4.43%
2009-03-13	0	3.160	3.160	3.190	3.130	3.270	280,000	886,870	3.1674	1.421	1.421	1.435	1.408	1.471	622,549	1.4246	0.00%
2009-03-12	0	3.160	3.160	3.170	3.150	3.380	756,000	2,406,390	3.1831	1.421	1.421	1.426	1.417	1.520	1,680,883	1.4316	-7.06%
2009-03-11	0	3.400	3.350	3.400	3.180	3.500	1,314,800	4,396,110	3.3436	1.529	1.507	1.529	1.430	1.574	2,923,313	1.5038	0.29%
2009-03-10	0	3.390	3.360	3.390	3.290	3.390	1,592,000	5,330,640	3.3484	1.525	1.511	1.525	1.480	1.525	3,539,637	1.5060	3.04%
2009-03-09	0	3.290	3.280	3.290	3.200	3.330	1,587,600	5,198,550	3.2745	1.480	1.475	1.480	1.439	1.498	3,529,854	1.4727	2.17%
2009-03-06	0	3.220	3.220	3.240	3.000	3.250	1,144,800	3,592,838	3.1384	1.448	1.448	1.457	1.349	1.462	2,545,337	1.4115	5.92%
2009-03-05	0	3.040	3.040	3.100	3.020	3.150	472,000	1,457,520	3.0880	1.367	1.367	1.394	1.358	1.417	1,049,440	1.3889	-3.49%
2009-03-04	0	3.150	3.140	3.150	3.000	3.240	2,285,000	7,218,810	3.1592	1.417	1.412	1.417	1.349	1.457	5,080,446	1.4209	5.35%
2009-03-03	0	2.990	2.950	2.990	2.840	2.990	1,369,400	4,015,662	2.9324	1.345	1.327	1.345	1.277	1.345	3,044,710	1.3189	4.18%
2009-03-02	0	2.870	2.870	2.900	2.730	3.000	2,752,000	7,886,640	2.8658	1.291	1.291	1.304	1.228	1.349	6,118,769	1.2889	2.14%
2009-02-27	0	2.810	2.800	2.810	2.700	2.830	2,573,000	7,130,320	2.7712	1.264	1.259	1.264	1.214	1.273	5,720,782	1.2464	3.31%
2009-02-26	0	2.720	2.710	2.720	2.500	2.790	4,811,400	12,939,464	2.6893	1.223	1.219	1.223	1.124	1.255	10,697,618	1.2096	13.33%
2009-02-25	0	2.400	2.360	2.400	2.310	2.480	782,000	1,861,420	2.3803	1.079	1.061	1.079	1.039	1.115	1,738,691	1.0706	2.13%
2009-02-24	0	2.350	2.310	2.350	2.300	2.390	863,200	2,020,234	2.3404	1.057	1.039	1.057	1.034	1.075	1,919,230	1.0526	0.00%
2009-02-23	0	2.350	2.350	2.380	2.200	2.400	1,029,000	2,419,290	2.3511	1.057	1.057	1.070	0.989	1.079	2,287,868	1.0574	2.17%
2009-02-20	0	2.300	2.300	2.310	2.230	2.440	993,000	2,287,830	2.3040	1.034	1.034	1.039	1.003	1.097	2,207,826	1.0362	2.22%
2009-02-19	0	2.250	2.240	2.250	2.250	2.300	1,331,000	3,024,270	2.2722	1.012	1.007	1.012	1.012	1.034	2,959,332	1.0219	-0.44%
2009-02-18	0	2.260	2.260	2.280	2.260	2.330	693,000	1,575,064	2.2728	1.016	1.016	1.025	1.016	1.048	1,540,809	1.0222	-2.59%
2009-02-17	0	2.320	2.320	2.340	2.280	2.400	687,000	1,588,820	2.3127	1.043	1.043	1.052	1.025	1.079	1,527,469	1.0402	-0.85%
2009-02-16	0	2.340	2.340	2.350	2.300	2.360	1,481,000	3,455,820	2.3334	1.052	1.052	1.057	1.034	1.061	3,292,840	1.0495	0.00%
2009-02-13	0	2.340	2.320	2.350	2.260	2.340	406,000	940,400	2.3163	1.052	1.043	1.057	1.016	1.052	902,696	1.0418	1.74%
2009-02-12	0	2.300	2.250	2.300	2.250	2.350	333,000	760,150	2.2827	1.034	1.012	1.034	1.012	1.057	740,389	1.0267	0.00%
2009-02-11	0	2.300	2.290	2.340	2.220	2.360	228,000	524,730	2.3014	1.034	1.030	1.052	0.998	1.061	506,933	1.0351	-2.95%
2009-02-10	0	2.370	2.370	2.420	2.280	2.410	566,240	1,338,203	2.3633	1.066	1.066	1.088	1.025	1.084	1,258,972	1.0629	1.72%
2009-02-09	0	2.330	2.330	2.350	2.290	2.440	1,340,000	3,172,240	2.3673	1.048	1.048	1.057	1.030	1.097	2,979,342	1.0647	4.48%
2009-02-06	0	2.230	2.200	2.230	2.200	2.270	406,000	897,070	2.2095	1.003	0.989	1.003	0.989	1.021	902,696	0.9938	1.36%
2009-02-05	0	2.200	2.180	2.200	2.160	2.200	1,232,000	2,696,850	2.1890	0.989	0.980	0.989	0.971	0.989	2,739,216	0.9845	0.92%
2009-02-04	0	2.180	2.180	2.190	2.170	2.300	359,000	783,620	2.1828	0.980	0.980	0.985	0.976	1.034	798,197	0.9817	2.35%
2009-02-03	0	2.130	2.130	2.180	2.110	2.200	300,400	645,420	2.1485	0.958	0.958	0.980	0.949	0.989	667,906	0.9663	-2.29%
2009-02-02	0	2.180	2.150	2.180	2.150	2.190	148,400	320,550	2.1600	0.980	0.967	0.980	0.967	0.985	329,951	0.9715	-0.91%
2009-01-30	0	2.200	2.190	2.200	2.150	2.210	476,000	1,040,650	2.1862	0.989	0.985	0.989	0.967	0.994	1,058,334	0.9833	0.46%
2009-01-29	0	2.190	2.160	2.200	2.150	2.360	709,000	1,562,650	2.2040	0.985	0.971	0.989	0.967	1.061	1,576,383	0.9913	1.86%
2009-01-23	0	2.150	2.150	2.170	2.050	2.170	211,703	445,759	2.1056	0.967	0.967	0.976	0.922	0.976	470,698	0.9470	-0.92%
2009-01-22	0	2.170	2.150	2.170	2.120	2.210	259,200	560,190	2.1612	0.976	0.967	0.976	0.953	0.994	576,303	0.9720	-1.81%
2009-01-21	0	2.210	2.190	2.210	2.110	2.290	437,103	953,096	2.1805	0.994	0.985	0.994	0.949	1.030	971,850	0.9807	1.38%
2009-01-20	0	2.180	2.100	2.180	2.060	2.180	86,000	182,830	2.1259	0.980	0.945	0.980	0.927	0.980	191,212	0.9562	2.35%
2009-01-19	0	2.130	2.130	2.170	2.080	2.160	244,000	514,810	2.1099	0.958	0.958	0.976	0.936	0.971	542,507	0.9489	1.43%
2009-01-16	0	2.100	2.080	2.100	2.030	2.200	912,000	1,941,420	2.1288	0.945	0.936	0.945	0.913	0.989	2,027,732	0.9574	2.44%
2009-01-15	0	2.050	2.050	2.080	2.010	2.110	415,000	850,260	2.0488	0.922	0.922	0.936	0.904	0.949	922,707	0.9215	-2.84%
2009-01-14	0	2.110	2.120	2.170	2.060	2.380	774,000	1,679,320	2.1697	0.949	0.953	0.976	0.927	1.070	1,720,904	0.9758	-0.94%
2009-01-13	0	2.130	2.080	2.130	2.020	2.150	587,000	1,225,470	2.0877	0.958	0.936	0.958	0.909	0.967	1,305,130	0.9390	-0.93%
2009-01-12	0	2.150	2.150	2.190	2.150	2.250	348,200	766,140	2.2003	0.967	0.967	0.985	0.967	1.012	774,184	0.9896	-3.59%
2009-01-09	0	2.230	2.230	2.270	2.190	2.340	919,000	2,071,930	2.2545	1.003	1.003	1.021	0.985	1.052	2,043,295	1.0140	-1.33%
2009-01-08	0	2.260	2.260	2.290	2.150	2.310	455,454	1,017,539	2.2341	1.016	1.016	1.030	0.967	1.039	1,012,652	1.0048	-7.76%
2009-01-07	0	2.450	2.450	2.480	2.400	2.550	1,034,800	2,568,808	2.4824	1.102	1.102	1.115	1.079	1.147	2,300,764	1.1165	1.66%
2009-01-06	0	2.410	2.370	2.410	2.350	2.450	931,900	2,240,828	2.4046	1.084	1.066	1.084	1.057	1.102	2,071,977	1.0815	2.12%
2009-01-05	0	2.360	2.350	2.360	2.290	2.360	976,400	2,264,860	2.3196	1.061	1.057	1.061	1.030	1.061	2,170,918	1.0433	2.61%
2009-01-02	0	2.300	2.300	2.320	2.160	2.340	534,000	1,230,310	2.3040	1.034	1.034	1.043	0.971	1.052	1,187,290	1.0362	2.68%
2008-12-31	0	2.240	2.240	2.250	2.150	2.250	297,000	666,030	2.2425	1.007	1.007	1.012	0.967	1.012	660,347	1.0086	-2.18%
2008-12-30	0	2.290	2.270	2.290	2.210	2.290	968,000	2,192,770	2.2653	1.030	1.021	1.030	0.994	1.030	2,152,241	1.0188	0.88%
2008-12-29	0	2.270	2.270	2.290	2.130	2.300	1,090,000	2,425,660	2.2254	1.021	1.021	1.030	0.958	1.034	2,423,495	1.0009	5.09%
2008-12-24	0	2.160	2.100	2.160	2.100	2.160	433,400	912,360	2.1051	0.971	0.945	0.971	0.945	0.971	963,617	0.9468	2.86%
2008-12-23	0	2.100	2.070	2.100	2.060	2.250	384,000	810,970	2.1119	0.945	0.931	0.945	0.927	1.012	853,782	0.9499	-6.67%
2008-12-22	0	2.250	2.190	2.250	2.190	2.250	1,845,200	4,071,428	2.2065	1.012	0.985	1.012	0.985	1.012	4,102,599	0.9924	2.74%
2008-12-19	0	2.190	2.190	2.200	2.150	2.240	1,097,000	2,415,650	2.2021	0.985	0.985	0.989	0.967	1.007	2,439,059	0.9904	-0.45%
2008-12-18	0	2.200	2.180	2.200	2.140	2.230	749,200	1,635,634	2.1832	0.989	0.980	0.989	0.962	1.003	1,665,764	0.9819	1.85%
2008-12-17	0	2.160	2.110	2.160	2.060	2.400	1,149,000	2,494,300	2.1708	0.971	0.949	0.971	0.927	1.079	2,554,675	0.9764	-0.46%
2008-12-16	0	2.170	2.170	2.240	2.170	2.250	354,000	776,250	2.1928	0.976	0.976	1.007	0.976	1.012	787,080	0.9862	-4.41%
2008-12-15	0	2.270	2.270	2.290	2.260	2.340	308,460	707,142	2.2925	1.021	1.021	1.030	1.016	1.052	685,827	1.0311	0.89%
2008-12-12	0	2.250	2.250	2.300	2.140	2.340	962,000	2,123,410	2.2073	1.012	1.012	1.034	0.962	1.052	2,138,901	0.9928	-2.60%
2008-12-11	0	2.310	2.300	2.310	2.250	2.490	1,007,600	2,411,790	2.3936	1.039	1.034	1.039	1.012	1.120	2,240,288	1.0766	0.43%
2008-12-10	0	2.300	2.300	2.340	2.150	2.340	492,600	1,115,786	2.2651	1.034	1.034	1.052	0.967	1.052	1,095,242	1.0188	6.98%
2008-12-09	0	2.150	2.150	2.200	2.060	2.200	1,024,600	2,171,378	2.1192	0.967	0.967	0.989	0.927	0.989	2,278,085	0.9532	5.39%
2008-12-08	0	2.040	2.040	2.080	1.950	2.100	1,399,200	2,852,984	2.0390	0.918	0.918	0.936	0.877	0.945	3,110,967	0.9171	2.51%
2008-12-05	0	1.990	1.990	2.060	1.910	2.080	489,000	972,690	1.9891	0.895	0.895	0.927	0.859	0.936	1,087,238	0.8946	1.02%
2008-12-04	0	1.970	1.970	2.020	1.960	2.030	4,273,000	8,663,450	2.0275	0.886	0.886	0.909	0.882	0.913	9,500,545	0.9119	-2.96%
2008-12-03	0	2.030	1.980	2.030	1.990	2.060	1,233,200	2,491,020	2.0200	0.913	0.891	0.913	0.895	0.927	2,741,884	0.9085	0.50%
2008-12-02	0	2.020	2.020	2.060	2.000	2.120	185,000	374,390	2.0237	0.909	0.909	0.927	0.900	0.953	411,327	0.9102	-4.72%
2008-12-01	0	2.120	2.060	2.120	2.040	2.150	463,000	969,130	2.0932	0.953	0.927	0.953	0.918	0.967	1,029,430	0.9414	3.41%
2008-11-28	0	2.050	2.050	2.080	1.960	2.050	467,000	937,920	2.0084	0.922	0.922	0.936	0.882	0.922	1,038,323	0.9033	0.99%
2008-11-27	0	2.030	2.020	2.030	2.000	2.160	1,159,465	2,384,136	2.0562	0.913	0.909	0.913	0.900	0.971	2,577,943	0.9248	2.01%
2008-11-26	0	1.990	1.990	2.000	1.950	1.990	695,000	1,382,930	1.9898	0.895	0.895	0.900	0.877	0.895	1,545,256	0.8950	0.51%
2008-11-25	0	1.980	1.980	1.990	1.950	2.000	539,000	1,070,250	1.9856	0.891	0.891	0.895	0.877	0.900	1,198,407	0.8931	1.54%
2008-11-24	0	1.950	1.840	1.950	1.820	1.980	933,000	1,784,430	1.9126	0.877	0.828	0.877	0.819	0.891	2,074,423	0.8602	1.56%
2008-11-21	0	1.920	1.770	1.920	1.660	2.000	1,857,000	3,338,710	1.7979	0.864	0.796	0.864	0.747	0.900	4,128,835	0.8086	3.78%
2008-11-20	0	1.850	1.800	1.850	1.800	1.990	622,000	1,129,760	1.8163	0.832	0.810	0.832	0.810	0.895	1,382,948	0.8169	-2.63%
2008-11-19	0	1.900	1.880	1.900	1.810	2.000	1,171,500	2,188,763	1.8683	0.855	0.846	0.855	0.814	0.900	2,604,701	0.8403	0.00%
2008-11-18	0	1.900	1.900	1.910	1.800	1.930	1,490,000	2,775,950	1.8631	0.855	0.855	0.859	0.810	0.868	3,312,851	0.8379	-3.06%
2008-11-17	0	1.960	1.960	1.980	1.900	2.050	1,469,000	2,877,890	1.9591	0.882	0.882	0.891	0.855	0.922	3,266,160	0.8811	-6.22%
2008-11-14	0	2.090	2.060	2.100	2.020	2.150	1,079,000	2,255,340	2.0902	0.940	0.927	0.945	0.909	0.967	2,399,038	0.9401	-0.48%
2008-11-13	0	2.100	2.060	2.100	2.050	2.170	1,394,000	2,930,560	2.1023	0.945	0.927	0.945	0.922	0.976	3,099,405	0.9455	-2.78%
2008-11-12	0	2.160	2.170	2.240	2.140	2.290	928,000	2,040,700	2.1990	0.971	0.976	1.007	0.962	1.030	2,063,306	0.9890	-1.37%
2008-11-11	0	2.190	2.150	2.200	2.130	2.250	1,392,000	3,031,850	2.1781	0.985	0.967	0.989	0.958	1.012	3,094,959	0.9796	-1.79%
2008-11-10	0	2.230	2.200	2.260	2.220	2.410	390,000	887,010	2.2744	1.003	0.989	1.016	0.998	1.084	867,122	1.0229	-4.70%
2008-11-07	0	2.340	2.240	2.340	2.110	2.350	1,906,000	4,163,959	2.1847	1.052	1.007	1.052	0.949	1.057	4,237,781	0.9826	6.36%
2008-11-06	0	2.200	2.200	2.300	2.110	2.300	971,000	2,166,521	2.2312	0.989	0.989	1.034	0.949	1.034	2,158,912	1.0035	-3.51%
2008-11-05	0	2.280	2.280	2.300	2.240	2.450	1,032,000	2,412,910	2.3381	1.025	1.025	1.034	1.007	1.102	2,294,538	1.0516	5.07%
2008-11-04	0	2.170	2.170	2.240	2.150	2.220	382,000	837,660	2.1928	0.976	0.976	1.007	0.967	0.998	849,335	0.9863	-2.25%
2008-11-03	0	2.220	2.220	2.280	2.190	2.390	420,000	953,660	2.2706	0.998	0.998	1.025	0.985	1.075	933,824	1.0212	-5.93%
2008-10-31	0	2.360	2.280	2.360	2.100	2.400	995,000	2,221,490	2.2327	1.061	1.025	1.061	0.945	1.079	2,212,273	1.0042	7.27%
2008-10-30	0	2.200	2.160	2.200	2.100	2.300	476,000	1,053,260	2.2127	0.989	0.971	0.989	0.945	1.034	1,058,334	0.9952	7.32%
2008-10-29	0	2.050	2.050	2.170	2.050	2.500	247,000	537,850	2.1775	0.922	0.922	0.976	0.922	1.124	549,177	0.9794	2.50%
2008-10-28	0	2.000	2.000	2.070	2.000	2.070	1,638,000	3,308,350	2.0197	0.900	0.900	0.931	0.900	0.931	3,641,913	0.9084	-0.50%
2008-10-27	0	2.010	2.000	2.010	2.000	2.280	1,148,600	2,396,998	2.0869	0.904	0.900	0.904	0.900	1.025	2,553,786	0.9386	-12.61%
2008-10-24	0	2.300	2.300	2.310	2.240	2.380	2,295,200	5,305,540	2.3116	1.034	1.034	1.039	1.007	1.070	5,103,124	1.0397	-4.17%
2008-10-23	0	2.400	2.400	2.500	2.310	2.420	3,619,000	8,567,780	2.3674	1.079	1.079	1.124	1.039	1.088	8,046,448	1.0648	0.00%
2008-10-22	0	2.400	2.400	2.440	2.310	2.400	633,000	1,496,990	2.3649	1.079	1.079	1.097	1.039	1.079	1,407,406	1.0637	0.00%
2008-10-21	0	2.400	2.400	2.410	2.330	2.410	492,000	1,173,560	2.3853	1.079	1.079	1.084	1.048	1.084	1,093,908	1.0728	0.00%
2008-10-20	0	2.400	2.360	2.400	2.340	2.460	1,179,200	2,821,100	2.3924	1.079	1.061	1.079	1.052	1.106	2,621,821	1.0760	0.00%
2008-10-17	0	2.400	2.310	2.460	2.310	2.480	1,105,000	2,726,290	2.4672	1.079	1.039	1.106	1.039	1.115	2,456,846	1.1097	0.00%
2008-10-16	0	2.400	2.400	2.450	2.390	2.550	1,523,000	3,750,680	2.4627	1.079	1.079	1.102	1.075	1.147	3,386,223	1.1076	-6.25%
2008-10-15	0	2.560	2.580	2.610	2.530	2.660	1,618,000	4,167,070	2.5754	1.151	1.160	1.174	1.138	1.196	3,597,445	1.1583	-4.12%
2008-10-14	0	2.670	2.670	2.680	2.580	2.680	2,134,000	5,618,840	2.6330	1.201	1.201	1.205	1.160	1.205	4,744,714	1.1842	3.89%
2008-10-13	0	2.570	2.570	2.580	2.430	2.600	2,093,000	5,313,180	2.5385	1.156	1.156	1.160	1.093	1.169	4,653,555	1.1417	2.80%
2008-10-10	0	2.500	2.500	2.510	2.430	2.530	9,187,000	23,002,160	2.5038	1.124	1.124	1.129	1.093	1.138	20,426,283	1.1261	-3.10%
2008-10-09	0	2.580	2.580	2.590	2.330	2.650	2,454,600	6,263,132	2.5516	1.160	1.160	1.165	1.048	1.192	5,457,533	1.1476	5.31%
2008-10-08	0	2.450	2.450	2.540	2.300	2.580	1,070,000	2,599,410	2.4294	1.102	1.102	1.142	1.034	1.160	2,379,027	1.0926	1.24%
2008-10-06	0	2.420	2.490	2.500	2.410	2.480	411,000	1,007,220	2.4507	1.088	1.120	1.124	1.084	1.115	913,813	1.1022	-1.63%
2008-10-03	0	2.460	2.460	2.500	2.430	2.670	638,000	1,597,270	2.5036	1.106	1.106	1.124	1.093	1.201	1,418,523	1.1260	-5.75%
2008-10-02	0	2.610	2.610	2.650	2.580	2.650	795,000	2,076,720	2.6122	1.174	1.174	1.192	1.160	1.192	1,767,595	1.1749	2.35%
2008-09-30	0	2.550	2.540	2.600	2.440	2.600	786,400	1,994,818	2.5366	1.147	1.142	1.169	1.097	1.169	1,748,474	1.1409	-0.78%
2008-09-29	0	2.570	2.560	2.570	2.550	2.850	157,000	405,240	2.5811	1.156	1.151	1.156	1.147	1.282	349,072	1.1609	-3.75%
2008-09-26	0	2.670	2.600	2.670	2.560	2.750	632,000	1,627,500	2.5752	1.201	1.169	1.201	1.151	1.237	1,405,182	1.1582	3.89%
2008-09-25	0	2.570	2.530	2.580	2.550	2.580	3,253,400	8,332,690	2.5612	1.156	1.138	1.160	1.147	1.160	7,233,577	1.1519	0.39%
2008-09-24	0	2.560	2.550	2.560	2.560	2.710	1,209,000	3,146,280	2.6024	1.151	1.147	1.151	1.151	1.219	2,688,078	1.1705	4.92%
2008-09-23	0	2.440	2.440	2.590	2.440	2.520	4,151,000	10,140,300	2.4429	1.097	1.097	1.165	1.097	1.133	9,229,291	1.0987	-2.40%
2008-09-22	0	2.500	2.470	2.500	2.420	2.740	2,827,000	7,111,380	2.5155	1.124	1.111	1.124	1.088	1.232	6,285,523	1.1314	-3.85%
2008-09-19	0	2.600	2.580	2.600	2.550	2.760	1,923,400	5,051,216	2.6262	1.169	1.160	1.169	1.147	1.241	4,276,468	1.1812	6.12%
2008-09-18	0	2.450	2.320	2.460	2.090	2.480	3,495,000	7,951,870	2.2752	1.102	1.043	1.106	0.940	1.115	7,770,748	1.0233	2.08%
2008-09-17	0	2.400	2.360	2.400	2.250	2.450	3,910,600	8,943,346	2.2869	1.079	1.061	1.079	1.012	1.102	8,694,788	1.0286	7.14%
2008-09-16	0	2.240	2.200	2.240	2.170	2.490	6,046,000	13,812,740	2.2846	1.007	0.989	1.007	0.976	1.120	13,442,615	1.0275	-15.47%
2008-09-12	0	2.650	2.610	2.650	2.540	3.000	2,240,600	6,065,080	2.7069	1.192	1.174	1.192	1.142	1.349	4,981,727	1.2175	-1.85%
2008-09-11	0	2.700	2.690	2.700	2.670	2.750	1,239,200	3,352,680	2.7055	1.214	1.210	1.214	1.201	1.237	2,755,225	1.2168	-1.10%
2008-09-10	0	2.730	2.690	2.740	2.640	2.900	2,406,000	6,496,740	2.7002	1.228	1.210	1.232	1.187	1.304	5,349,476	1.2145	-5.86%
2008-09-09	0	2.900	2.880	2.980	2.880	3.180	1,986,000	5,960,230	3.0011	1.304	1.295	1.340	1.295	1.430	4,415,652	1.3498	-8.81%
2008-09-08	0	3.180	3.140	3.180	3.140	3.250	2,437,000	7,754,750	3.1821	1.430	1.412	1.430	1.412	1.462	5,418,401	1.4312	0.63%
2008-09-05	0	3.160	3.150	3.220	3.150	3.300	356,000	1,145,340	3.2172	1.421	1.417	1.448	1.417	1.484	791,527	1.4470	-2.77%
2008-09-04	0	3.250	3.250	3.280	3.210	3.490	1,801,000	5,926,810	3.2908	1.462	1.462	1.475	1.444	1.570	4,004,325	1.4801	-6.34%
2008-09-03	0	3.470	3.460	3.490	3.470	3.780	2,090,000	7,472,120	3.5752	1.561	1.556	1.570	1.561	1.700	4,646,885	1.6080	-6.72%
2008-09-02	0	3.720	3.700	3.720	3.700	3.900	1,374,400	5,151,538	3.7482	1.673	1.664	1.673	1.664	1.754	3,055,827	1.6858	-5.58%
2008-09-01	0	3.940	3.880	3.940	3.880	3.970	67,000	262,904	3.9239	1.772	1.745	1.772	1.745	1.786	148,967	1.7648	-0.76%
2008-08-29	0	3.970	3.970	3.980	3.910	3.980	173,000	685,450	3.9621	1.786	1.786	1.790	1.759	1.790	384,646	1.7820	-0.25%
2008-08-28	0	3.980	3.910	3.980	3.910	4.000	402,000	1,598,380	3.9761	1.790	1.759	1.790	1.759	1.799	893,803	1.7883	-0.50%
2008-08-27	0	4.000	3.990	4.000	3.960	4.050	917,000	3,664,910	3.9966	1.799	1.795	1.799	1.781	1.822	2,038,848	1.7975	0.25%
2008-08-26	0	3.990	3.970	3.990	3.970	4.020	691,000	2,762,540	3.9979	1.795	1.786	1.795	1.786	1.808	1,536,362	1.7981	-2.68%
2008-08-25	0	4.100	4.020	4.100	4.050	4.280	510,000	2,126,310	4.1692	1.844	1.808	1.844	1.822	1.925	1,133,929	1.8752	-2.38%
2008-08-21	0	4.200	4.100	4.200	4.200	4.260	2,527,644	10,690,553	4.2295	1.889	1.844	1.889	1.889	1.916	5,619,938	1.9023	-0.24%
2008-08-20	0	4.210	4.210	4.240	4.100	4.290	1,033,000	4,354,070	4.2150	1.894	1.894	1.907	1.844	1.929	2,296,762	1.8957	2.68%
2008-08-19	0	4.100	4.060	4.150	3.510	4.180	1,183,000	4,841,820	4.0928	1.844	1.826	1.867	1.579	1.880	2,630,270	1.8408	-0.24%
2008-08-18	0	4.110	4.100	4.190	4.020	4.380	945,000	3,992,510	4.2249	1.849	1.844	1.885	1.808	1.970	2,101,103	1.9002	-2.38%
2008-08-15	0	4.210	4.210	4.300	4.110	4.300	526,600	2,240,240	4.2542	1.894	1.894	1.934	1.849	1.934	1,170,837	1.9134	0.24%
2008-08-14	0	4.200	4.200	4.300	4.100	4.370	1,546,000	6,623,810	4.2845	1.889	1.889	1.934	1.844	1.965	3,437,361	1.9270	-3.89%
2008-08-13	0	4.370	4.360	4.380	4.180	4.750	1,929,000	8,559,620	4.4373	1.965	1.961	1.970	1.880	2.136	4,288,919	1.9958	-8.09%
2008-08-12	0	4.900	4.900	4.930	4.770	4.970	1,108,200	5,430,630	4.9004	2.138	2.138	2.151	2.082	2.169	2,539,364	2.1386	-0.20%
2008-08-11	0	4.910	4.920	4.930	4.900	4.990	973,000	4,792,750	4.9257	2.143	2.147	2.151	2.138	2.178	2,229,563	2.1496	-0.61%
2008-08-08	0	4.940	4.950	4.960	4.850	4.960	490,000	2,428,192	4.9555	2.156	2.160	2.165	2.117	2.165	1,122,801	2.1626	-1.00%
2008-08-07	0	4.990	4.980	4.990	4.980	5.050	962,000	4,803,310	4.9930	2.178	2.173	2.178	2.173	2.204	2,204,357	2.1790	0.00%
2008-08-05	0	4.990	4.990	5.100	4.900	5.100	743,000	3,686,010	4.9610	2.178	2.178	2.226	2.138	2.226	1,702,533	2.1650	-0.20%
2008-08-04	0	5.000	4.980	5.000	4.990	5.250	756,400	3,802,022	5.0265	2.182	2.173	2.182	2.178	2.291	1,733,239	2.1936	-1.96%
2008-08-01	0	5.100	5.080	5.100	4.970	5.190	136,000	687,610	5.0560	2.226	2.217	2.226	2.169	2.265	311,635	2.2065	0.20%
2008-07-31	0	5.090	5.040	5.100	4.990	5.200	771,000	3,904,730	5.0645	2.221	2.199	2.226	2.178	2.269	1,766,694	2.2102	0.00%
2008-07-30	0	5.090	5.090	5.100	4.990	5.140	913,000	4,634,790	5.0764	2.221	2.221	2.226	2.178	2.243	2,092,077	2.2154	3.88%
2008-07-29	0	4.900	4.900	4.980	4.820	4.980	150,000	739,590	4.9306	2.138	2.138	2.173	2.103	2.173	343,715	2.1518	-0.81%
2008-07-28	0	4.940	4.940	5.010	4.850	5.100	250,800	1,245,744	4.9671	2.156	2.156	2.186	2.117	2.226	574,691	2.1677	-3.14%
2008-07-25	0	5.100	5.050	5.100	5.050	5.100	32,200	162,680	5.0522	2.226	2.204	2.226	2.204	2.226	73,784	2.2048	0.00%
2008-07-24	0	5.100	5.100	5.170	5.020	5.170	28,200	143,592	5.0919	2.226	2.226	2.256	2.191	2.256	64,618	2.2222	-1.35%
2008-07-23	0	5.170	5.170	5.180	5.050	5.300	349,800	1,829,880	5.2312	2.256	2.256	2.261	2.204	2.313	801,543	2.2829	3.40%
2008-07-22	0	5.000	4.980	5.020	5.000	5.050	401,200	2,008,366	5.0059	2.182	2.173	2.191	2.182	2.204	919,322	2.1846	-0.99%
2008-07-21	0	5.050	5.030	5.130	5.050	5.180	397,400	2,030,572	5.1096	2.204	2.195	2.239	2.204	2.261	910,615	2.2299	1.00%
2008-07-18	0	5.000	4.960	5.040	4.990	5.290	913,000	4,590,040	5.0274	2.182	2.165	2.199	2.178	2.309	2,092,077	2.1940	-5.48%
2008-07-17	0	5.290	5.010	5.300	4.930	5.290	1,005,000	5,060,040	5.0349	2.309	2.186	2.313	2.151	2.309	2,302,888	2.1973	7.96%
2008-07-16	0	4.900	4.900	4.950	4.660	5.000	756,600	3,751,540	4.9584	2.138	2.138	2.160	2.034	2.182	1,733,697	2.1639	1.66%
2008-07-15	0	4.820	4.900	4.950	4.810	4.990	273,000	1,340,600	4.9106	2.103	2.138	2.160	2.099	2.178	625,561	2.1430	-1.63%
2008-07-14	0	4.900	4.900	4.950	4.900	5.020	245,000	1,215,100	4.9596	2.138	2.138	2.160	2.138	2.191	561,401	2.1644	-1.01%
2008-07-11	0	4.950	4.920	4.950	4.950	5.010	308,000	1,535,550	4.9856	2.160	2.147	2.160	2.160	2.186	705,761	2.1757	-1.00%
2008-07-10	0	5.000	4.960	5.010	4.890	5.100	617,000	3,084,940	4.9999	2.182	2.165	2.186	2.134	2.226	1,413,813	2.1820	0.20%
2008-07-09	0	4.990	4.860	4.990	4.760	5.190	921,000	4,577,360	4.9700	2.178	2.121	2.178	2.077	2.265	2,110,408	2.1689	5.05%
2008-07-08	0	4.750	4.730	4.750	4.720	4.880	345,000	1,644,450	4.7665	2.073	2.064	2.073	2.060	2.130	790,544	2.0802	0.00%
2008-07-07	0	4.750	4.730	4.750	4.700	4.980	862,000	4,111,908	4.7702	2.073	2.064	2.073	2.051	2.173	1,975,214	2.0818	-4.81%
2008-07-04	0	4.990	4.980	4.990	4.990	5.220	977,200	4,945,566	5.0610	2.178	2.173	2.178	2.178	2.278	2,239,187	2.2086	-2.35%
2008-07-03	0	5.110	5.110	5.120	4.980	5.160	2,124,200	10,675,390	5.0256	2.230	2.230	2.234	2.173	2.252	4,867,458	2.1932	1.79%
2008-07-02	0	5.020	5.020	5.160	5.000	5.180	261,800	1,323,790	5.0565	2.191	2.191	2.252	2.182	2.261	599,897	2.2067	-2.33%
2008-06-30	0	5.140	5.100	5.160	5.000	5.240	212,000	1,075,630	5.0737	2.243	2.226	2.252	2.182	2.287	485,783	2.2142	1.78%
2008-06-27	0	5.050	4.990	5.050	4.880	5.100	533,000	2,657,720	4.9863	2.204	2.178	2.204	2.130	2.226	1,221,333	2.1761	-1.17%
2008-06-26	0	5.110	5.110	5.120	5.080	5.590	837,200	4,363,934	5.2125	2.230	2.230	2.234	2.217	2.440	1,918,386	2.2748	-6.41%
2008-06-25	0	5.460	5.450	5.460	5.400	5.510	713,400	3,896,032	5.4612	2.383	2.378	2.383	2.357	2.405	1,634,707	2.3833	3.02%
2008-06-24	0	5.300	5.300	5.310	5.100	5.310	503,800	2,648,496	5.2570	2.313	2.313	2.317	2.226	2.317	1,154,423	2.2942	3.92%
2008-06-23	0	5.100	5.100	5.130	5.000	5.100	865,000	4,338,660	5.0158	2.226	2.226	2.239	2.182	2.226	1,982,088	2.1889	-1.35%
2008-06-20	0	5.170	5.170	5.240	5.050	5.260	248,000	1,292,050	5.2099	2.256	2.256	2.287	2.204	2.296	568,275	2.2736	-0.58%
2008-06-19	0	5.200	5.200	5.210	5.200	5.310	65,000	339,000	5.2154	2.269	2.269	2.274	2.269	2.317	148,943	2.2760	-3.17%
2008-06-18	0	5.370	5.310	5.370	5.260	5.370	163,000	864,740	5.3052	2.344	2.317	2.344	2.296	2.344	373,503	2.3152	2.09%
2008-06-17	0	5.260	5.230	5.260	5.200	5.460	460,024	2,421,124	5.2630	2.296	2.282	2.296	2.269	2.383	1,054,113	2.2968	0.00%
2008-06-16	0	5.260	5.210	5.260	5.250	5.290	16,400	86,250	5.2591	2.296	2.274	2.296	2.291	2.309	37,579	2.2951	2.33%
2008-06-13	0	5.140	5.110	5.180	5.050	5.200	700,000	3,575,320	5.1076	2.243	2.230	2.261	2.204	2.269	1,604,002	2.2290	-1.15%
2008-06-12	0	5.200	5.200	5.210	5.060	5.370	506,800	2,602,510	5.1352	2.269	2.269	2.274	2.208	2.344	1,161,297	2.2410	-0.95%
2008-06-11	0	5.250	5.250	5.380	5.240	5.380	696,000	3,658,320	5.2562	2.291	2.291	2.348	2.287	2.348	1,594,836	2.2939	-3.67%
2008-06-10	0	5.450	5.310	5.450	5.220	5.450	1,316,000	6,968,190	5.2950	2.378	2.317	2.378	2.278	2.378	3,015,524	2.3108	-0.37%
2008-06-06	0	5.470	5.450	5.470	5.350	5.500	820,000	4,435,710	5.4094	2.387	2.378	2.387	2.335	2.400	1,878,974	2.3607	0.37%
2008-06-05	0	5.450	5.410	5.450	5.400	5.500	388,000	2,116,174	5.4541	2.378	2.361	2.378	2.357	2.400	889,075	2.3802	-0.73%
2008-06-04	0	5.490	5.450	5.490	5.410	5.580	831,800	4,581,040	5.5074	2.396	2.378	2.396	2.361	2.435	1,906,013	2.4035	1.10%
2008-06-03	0	5.430	5.420	5.440	5.400	5.630	1,028,200	5,581,750	5.4287	2.370	2.365	2.374	2.357	2.457	2,356,050	2.3691	-3.72%
2008-06-02	0	5.640	5.630	5.650	5.590	5.700	617,400	3,512,502	5.6892	2.461	2.457	2.466	2.440	2.488	1,414,730	2.4828	-0.18%
2008-05-30	0	5.650	5.630	5.650	5.650	5.950	3,126,000	17,876,968	5.7188	2.466	2.457	2.466	2.466	2.597	7,163,014	2.4957	-0.18%
2008-05-29	0	5.660	5.660	5.680	5.660	5.720	906,400	5,155,506	5.6879	2.470	2.470	2.479	2.470	2.496	2,076,953	2.4822	-1.05%
2008-05-28	0	5.720	5.710	5.730	5.670	5.850	561,800	3,226,300	5.7428	2.496	2.492	2.501	2.474	2.553	1,287,326	2.5062	-0.52%
2008-05-27	0	5.750	5.720	5.750	5.700	5.850	1,761,200	10,137,950	5.7563	2.509	2.496	2.509	2.488	2.553	4,035,669	2.5121	1.23%
2008-05-26	0	5.680	5.670	5.690	5.670	5.900	809,200	4,617,300	5.7060	2.479	2.474	2.483	2.474	2.575	1,854,226	2.4901	-3.57%
2008-05-23	0	5.890	5.870	5.890	5.850	5.970	3,907,400	23,066,058	5.9032	2.570	2.562	2.570	2.553	2.605	8,953,539	2.5762	0.17%
2008-05-22	0	5.880	5.860	5.950	5.750	5.960	4,232,800	25,000,652	5.9064	2.566	2.557	2.597	2.509	2.601	9,699,171	2.5776	-0.17%
2008-05-21	0	5.890	5.850	5.890	5.680	5.900	2,988,000	17,333,110	5.8009	2.570	2.553	2.570	2.479	2.575	6,846,797	2.5316	1.73%
2008-05-20	0	5.790	5.780	5.790	5.600	5.900	1,247,400	7,207,408	5.7779	2.527	2.522	2.527	2.444	2.575	2,858,331	2.5215	-0.86%
2008-05-19	0	5.840	5.830	5.840	5.800	5.850	1,320,300	7,707,709	5.8378	2.549	2.544	2.549	2.531	2.553	3,025,377	2.5477	0.00%
2008-05-16	0	5.840	5.830	5.850	5.580	5.850	2,004,400	11,565,708	5.7702	2.549	2.544	2.553	2.435	2.553	4,592,945	2.5181	3.73%
2008-05-15	0	5.630	5.600	5.650	5.380	5.630	1,176,000	6,505,280	5.5317	2.457	2.444	2.466	2.348	2.457	2,694,723	2.4141	1.44%
2008-05-14	0	5.550	5.550	5.570	5.330	5.660	2,686,835	14,911,538	5.5499	2.422	2.422	2.431	2.326	2.470	6,156,698	2.4220	4.13%
2008-05-13	0	5.330	5.330	5.340	5.220	5.350	507,944	2,698,014	5.3116	2.326	2.326	2.330	2.278	2.335	1,163,919	2.3180	1.72%
2008-05-09	0	5.240	5.240	5.250	5.090	5.260	948,000	4,933,210	5.2038	2.287	2.287	2.291	2.221	2.296	2,172,277	2.2710	1.35%
2008-05-08	0	5.170	5.150	5.170	5.090	5.200	751,000	3,882,080	5.1692	2.256	2.248	2.256	2.221	2.269	1,720,865	2.2559	0.39%
2008-05-07	0	5.150	5.150	5.160	5.000	5.160	1,024,000	5,225,710	5.1032	2.248	2.248	2.252	2.182	2.252	2,346,426	2.2271	0.59%
2008-05-06	0	5.120	5.100	5.120	4.990	5.120	974,600	4,952,034	5.0811	2.234	2.226	2.234	2.178	2.234	2,233,229	2.2174	0.79%
2008-05-05	0	5.080	5.080	5.090	5.040	5.120	781,000	3,960,770	5.0714	2.217	2.217	2.221	2.199	2.234	1,789,608	2.2132	-0.39%
2008-05-02	0	5.100	5.100	5.130	4.940	5.130	1,672,200	8,460,050	5.0592	2.226	2.226	2.239	2.156	2.239	3,831,731	2.2079	4.08%
2008-04-30	0	4.900	4.860	4.930	4.800	4.980	571,640	2,802,516	4.9026	2.138	2.121	2.151	2.095	2.173	1,309,874	2.1395	2.08%
2008-04-29	0	4.800	4.790	4.800	4.780	4.960	2,081,000	10,088,590	4.8480	2.095	2.090	2.095	2.086	2.165	4,768,469	2.1157	0.21%
2008-04-28	0	4.790	4.790	4.850	4.780	4.900	243,437	1,175,799	4.8300	2.090	2.090	2.117	2.086	2.138	557,819	2.1078	-3.23%
2008-04-25	0	4.950	4.840	4.950	4.710	5.000	3,235,200	15,597,890	4.8213	2.160	2.112	2.160	2.055	2.182	7,413,239	2.1041	2.48%
2008-04-24	0	4.830	4.870	4.880	4.810	5.000	1,518,000	7,426,370	4.8922	2.108	2.125	2.130	2.099	2.182	3,478,393	2.1350	-1.43%
2008-04-23	0	4.900	4.890	4.900	4.850	4.970	1,103,000	5,410,560	4.9053	2.138	2.134	2.138	2.117	2.169	2,527,449	2.1407	0.00%
2008-04-22	0	4.900	4.900	4.920	4.890	5.100	1,509,000	7,423,980	4.9198	2.138	2.138	2.147	2.134	2.226	3,457,770	2.1470	-3.35%
2008-04-21	0	5.070	5.030	5.070	5.050	5.130	159,600	814,028	5.1004	2.213	2.195	2.213	2.204	2.239	365,712	2.2259	-0.20%
2008-04-18	0	5.080	5.000	5.080	4.970	5.120	422,800	2,135,950	5.0519	2.217	2.182	2.217	2.169	2.234	968,817	2.2047	0.79%
2008-04-17	0	5.040	5.000	5.040	4.950	5.080	1,660,000	8,292,056	4.9952	2.199	2.182	2.199	2.160	2.217	3,803,776	2.1800	1.41%
2008-04-16	0	4.970	4.970	5.000	4.970	5.050	358,600	1,790,032	4.9917	2.169	2.169	2.182	2.169	2.204	821,707	2.1784	-1.19%
2008-04-15	0	5.030	5.010	5.030	4.950	5.080	336,000	1,686,310	5.0188	2.195	2.186	2.195	2.160	2.217	769,921	2.1902	0.60%
2008-04-14	0	5.000	4.970	5.000	4.940	5.050	1,725,100	8,623,370	4.9988	2.182	2.169	2.182	2.156	2.204	3,952,948	2.1815	-0.99%
2008-04-11	0	5.050	5.010	5.050	4.930	5.100	1,345,000	6,795,600	5.0525	2.204	2.186	2.204	2.151	2.226	3,081,975	2.2049	2.43%
2008-04-10	0	4.930	4.930	4.980	4.900	4.960	84,660	418,055	4.9380	2.151	2.151	2.173	2.138	2.165	193,993	2.1550	0.61%
2008-04-09	0	4.900	4.890	4.900	4.880	4.960	562,000	2,765,760	4.9213	2.138	2.134	2.138	2.130	2.165	1,287,784	2.1477	-1.21%
2008-04-08	0	4.960	4.940	4.960	4.930	4.980	674,000	3,341,170	4.9572	2.165	2.156	2.165	2.151	2.173	1,544,425	2.1634	0.00%
2008-04-07	0	4.960	4.960	4.970	4.840	5.040	1,725,400	8,477,712	4.9135	2.165	2.165	2.169	2.112	2.199	3,953,636	2.1443	-0.60%
2008-04-03	0	4.990	4.910	5.100	4.840	5.100	1,637,200	8,080,294	4.9354	2.178	2.143	2.226	2.112	2.226	3,751,531	2.1539	-0.99%
2008-04-02	0	5.040	5.040	5.150	4.840	5.190	1,809,000	9,133,810	5.0491	2.199	2.199	2.248	2.112	2.265	4,145,199	2.2035	-0.79%
2008-04-01	0	5.080	5.020	5.070	5.000	5.150	372,800	1,905,042	5.1101	2.217	2.191	2.213	2.182	2.248	854,246	2.2301	-0.39%
2008-03-31	0	5.100	5.100	5.180	4.910	5.180	656,200	3,325,286	5.0675	2.226	2.226	2.261	2.143	2.261	1,503,637	2.2115	2.00%
2008-03-28	0	5.000	4.990	5.010	4.850	5.030	445,200	2,220,642	4.9880	2.182	2.178	2.186	2.117	2.195	1,020,145	2.1768	4.38%
2008-03-27	0	4.790	4.790	4.890	4.760	4.900	368,800	1,767,300	4.7920	2.090	2.090	2.134	2.077	2.138	845,080	2.0913	-2.24%
2008-03-26	0	4.900	4.860	5.000	4.800	5.090	2,283,600	11,151,876	4.8835	2.138	2.121	2.182	2.095	2.221	5,232,713	2.1312	-2.00%
2008-03-25	0	5.000	4.960	5.000	4.750	5.100	2,873,900	14,266,140	4.9640	2.182	2.165	2.182	2.073	2.226	6,585,345	2.1663	1.21%
2008-03-20	0	4.940	4.850	4.940	4.620	5.120	482,000	2,350,750	4.8771	2.156	2.117	2.156	2.016	2.234	1,104,470	2.1284	0.20%
2008-03-19	0	4.930	4.880	4.930	4.800	5.200	819,200	4,121,394	5.0310	2.151	2.130	2.151	2.095	2.269	1,877,141	2.1956	-1.40%
2008-03-18	0	5.000	5.000	5.020	4.520	5.100	3,156,000	15,147,190	4.7995	2.182	2.182	2.191	1.973	2.226	7,231,757	2.0945	-2.15%
2008-03-17	0	5.110	5.110	5.170	5.000	5.320	983,000	5,083,410	5.1713	2.230	2.230	2.256	2.182	2.322	2,252,477	2.2568	-5.02%
2008-03-14	0	5.380	5.330	5.380	5.320	5.750	1,193,000	6,504,160	5.4519	2.348	2.326	2.348	2.322	2.509	2,733,678	2.3793	-2.18%
2008-03-13	0	5.500	5.440	5.510	5.350	5.700	721,000	3,955,660	5.4864	2.400	2.374	2.405	2.335	2.488	1,652,122	2.3943	-4.68%
2008-03-12	0	5.770	5.650	5.770	5.500	5.800	804,000	4,565,680	5.6787	2.518	2.466	2.518	2.400	2.531	1,842,311	2.4782	1.41%
2008-03-11	0	5.690	5.600	5.690	5.400	5.690	532,400	2,950,040	5.5410	2.483	2.444	2.483	2.357	2.483	1,219,958	2.4181	2.71%
2008-03-10	0	5.540	5.540	5.550	5.300	5.540	670,400	3,638,780	5.4278	2.418	2.418	2.422	2.313	2.418	1,536,176	2.3687	2.40%
2008-03-07	0	5.410	5.410	5.600	5.410	5.700	793,600	4,423,846	5.5744	2.361	2.361	2.444	2.361	2.488	1,818,480	2.4327	-6.72%
2008-03-06	0	5.800	5.770	5.800	5.550	5.860	793,000	4,564,890	5.7565	2.531	2.518	2.531	2.422	2.557	1,817,105	2.5122	4.50%
2008-03-05	0	5.550	5.550	5.600	5.550	5.720	237,236	1,343,949	5.6650	2.422	2.422	2.444	2.422	2.496	543,610	2.4723	-2.63%
2008-03-04	0	5.700	5.630	5.700	5.670	5.800	824,400	4,740,730	5.7505	2.488	2.457	2.488	2.474	2.531	1,889,056	2.5096	-1.55%
2008-03-03	0	5.790	5.770	5.800	5.770	5.950	554,800	3,263,060	5.8815	2.527	2.518	2.531	2.518	2.597	1,271,286	2.5667	-3.02%
2008-02-29	0	5.970	5.880	5.970	5.750	6.150	2,748,400	16,304,230	5.9323	2.605	2.566	2.605	2.509	2.684	6,297,770	2.5889	-0.83%
2008-02-28	0	6.020	6.000	6.030	5.350	6.040	7,232,200	42,569,264	5.8861	2.627	2.618	2.632	2.335	2.636	16,572,090	2.5687	14.23%
2008-02-27	0	5.270	5.230	5.290	5.050	5.290	596,400	3,075,870	5.1574	2.300	2.282	2.309	2.204	2.309	1,366,610	2.2507	3.94%
2008-02-26	0	5.070	5.070	5.100	4.990	5.070	490,000	2,468,640	5.0380	2.213	2.213	2.226	2.178	2.213	1,122,801	2.1986	0.60%
2008-02-25	0	5.040	4.980	5.070	4.920	5.060	101,000	503,600	4.9861	2.199	2.173	2.213	2.147	2.208	231,435	2.1760	-1.18%
2008-02-22	0	5.100	5.060	5.100	4.950	5.100	194,000	970,470	5.0024	2.226	2.208	2.226	2.160	2.226	444,538	2.1831	0.79%
2008-02-21	0	5.060	5.030	5.060	4.940	5.060	683,800	3,421,072	5.0030	2.208	2.195	2.208	2.156	2.208	1,566,881	2.1834	1.81%
2008-02-20	0	4.970	4.940	4.970	4.920	5.050	558,600	2,783,830	4.9836	2.169	2.156	2.169	2.147	2.204	1,279,994	2.1749	1.02%
2008-02-19	0	4.920	4.880	4.920	4.870	5.100	762,200	3,762,710	4.9366	2.147	2.130	2.147	2.125	2.226	1,746,529	2.1544	-0.61%
2008-02-18	0	4.950	4.920	4.950	4.900	5.000	1,026,000	5,074,850	4.9462	2.160	2.147	2.160	2.138	2.182	2,351,009	2.1586	-2.56%
2008-02-15	0	5.080	5.070	5.140	5.020	5.140	67,600	342,400	5.0651	2.217	2.213	2.243	2.191	2.243	154,901	2.2104	-1.55%
2008-02-14	0	5.160	5.060	5.160	5.050	5.420	577,087	2,946,155	5.1052	2.252	2.208	2.252	2.204	2.365	1,322,355	2.2280	-1.15%
2008-02-13	0	5.220	5.110	5.220	5.060	5.250	325,200	1,678,480	5.1614	2.278	2.230	2.278	2.208	2.291	745,173	2.2525	1.36%
2008-02-12	0	5.150	5.060	5.150	4.850	5.230	395,400	2,030,310	5.1348	2.248	2.208	2.248	2.117	2.282	906,032	2.2409	2.39%
2008-02-11	0	5.030	5.000	5.030	5.000	5.220	377,027	1,928,485	5.1150	2.195	2.182	2.195	2.182	2.278	863,931	2.2322	-6.16%
2008-02-06	0	5.360	5.330	5.360	5.250	5.360	37,590	200,282	5.3281	2.339	2.326	2.339	2.291	2.339	86,135	2.3252	-5.30%
2008-02-05	0	5.660	5.400	5.660	5.350	5.690	1,110,000	6,163,390	5.5526	2.470	2.357	2.470	2.335	2.483	2,543,489	2.4232	2.91%
2008-02-04	0	5.500	5.410	5.500	5.300	5.690	3,191,000	17,687,360	5.5429	2.400	2.361	2.400	2.313	2.483	7,311,957	2.4190	2.04%
2008-02-01	0	5.390	5.300	5.390	5.120	5.540	5,920,000	30,345,124	5.1259	2.352	2.313	2.352	2.234	2.418	13,565,274	2.2370	-3.41%
2008-01-31	0	5.580	5.300	5.500	4.710	5.580	3,172,400	15,559,130	4.9045	2.435	2.313	2.400	2.055	2.435	7,269,337	2.1404	16.25%
2008-01-30	0	4.800	4.690	4.800	4.680	4.900	864,000	4,121,380	4.7701	2.095	2.047	2.095	2.042	2.138	1,979,797	2.0817	3.90%
2008-01-29	0	4.620	4.620	4.710	4.520	4.800	164,000	762,260	4.6479	2.016	2.016	2.055	1.973	2.095	375,795	2.0284	0.43%
2008-01-28	0	4.600	4.600	4.780	4.600	5.000	292,400	1,374,420	4.7005	2.007	2.007	2.086	2.007	2.182	670,015	2.0513	-8.00%
2008-01-25	0	5.000	5.000	5.050	4.610	5.080	2,548,000	12,299,990	4.8273	2.182	2.182	2.204	2.012	2.217	5,838,567	2.1067	8.70%
2008-01-24	0	4.600	4.600	4.710	4.570	4.770	1,040,600	4,841,390	4.6525	2.007	2.007	2.055	1.994	2.082	2,384,463	2.0304	-3.16%
2008-01-23	0	4.750	4.750	4.770	4.500	5.080	1,039,240	4,803,652	4.6223	2.073	2.073	2.082	1.964	2.217	2,381,347	2.0172	1.71%
2008-01-22	0	4.670	-	4.680	4.670	5.250	2,414,200	11,732,160	4.8596	2.038	-	2.042	2.038	2.291	5,531,974	2.1208	-11.55%
2008-01-21	0	5.280	5.270	5.280	5.230	5.390	1,203,200	6,382,010	5.3042	2.304	2.300	2.304	2.282	2.352	2,757,050	2.3148	-1.12%
2008-01-18	0	5.340	5.320	5.340	5.200	5.480	2,481,400	13,165,920	5.3058	2.330	2.322	2.330	2.269	2.392	5,685,958	2.3155	-4.64%
2008-01-17	0	5.600	5.440	5.600	5.300	5.650	1,672,800	9,003,358	5.3822	2.444	2.374	2.444	2.313	2.466	3,833,106	2.3488	-1.93%
2008-01-16	0	5.710	5.710	5.740	5.550	5.950	2,167,600	12,419,480	5.7296	2.492	2.492	2.505	2.422	2.597	4,966,907	2.5004	-4.03%
2008-01-15	0	5.950	5.880	5.950	5.850	6.000	1,570,900	9,242,103	5.8833	2.597	2.566	2.597	2.553	2.618	3,599,609	2.5675	0.85%
2008-01-14	0	5.900	5.900	5.920	5.840	6.120	2,971,000	17,663,910	5.9454	2.575	2.575	2.584	2.549	2.671	6,807,843	2.5946	-2.64%
2008-01-11	0	6.060	6.060	6.140	5.990	6.200	3,977,409	23,943,156	6.0198	2.645	2.645	2.680	2.614	2.706	9,113,960	2.6271	1.51%
2008-01-10	0	5.970	5.970	6.000	5.910	6.030	4,199,489	25,159,665	5.9911	2.605	2.605	2.618	2.579	2.632	9,622,841	2.6146	0.17%
2008-01-09	0	5.960	5.850	5.980	5.810	6.040	3,126,600	18,478,246	5.9100	2.601	2.553	2.610	2.536	2.636	7,164,389	2.5792	-0.67%
2008-01-08	0	6.000	6.000	6.030	5.810	6.040	6,239,800	37,437,726	5.9998	2.618	2.618	2.632	2.536	2.636	14,298,073	2.6184	3.27%
2008-01-07	0	5.810	5.810	5.830	5.700	5.860	819,200	4,724,686	5.7674	2.536	2.536	2.544	2.488	2.557	1,877,141	2.5170	-0.85%
2008-01-04	0	5.860	5.850	5.880	5.680	5.880	1,853,400	10,814,022	5.8347	2.557	2.553	2.566	2.479	2.566	4,246,939	2.5463	2.09%
2008-01-03	0	5.740	5.740	5.750	5.530	5.750	2,045,600	11,605,236	5.6733	2.505	2.505	2.509	2.413	2.509	4,687,352	2.4759	0.88%
2008-01-02	0	5.690	5.670	5.700	5.670	5.900	1,398,000	7,980,790	5.7087	2.483	2.474	2.488	2.474	2.575	3,203,421	2.4913	0.18%
2007-12-31	0	5.680	5.680	5.700	5.500	5.700	1,182,000	6,612,622	5.5944	2.479	2.479	2.488	2.400	2.488	2,708,472	2.4415	3.27%
2007-12-28	0	5.500	5.490	5.500	5.430	5.580	1,243,146	6,819,696	5.4858	2.400	2.396	2.400	2.370	2.435	2,848,584	2.3941	-2.14%
2007-12-27	0	5.620	5.500	5.600	5.470	5.820	2,099,600	11,869,890	5.6534	2.453	2.400	2.444	2.387	2.540	4,811,089	2.4672	0.00%
2007-12-24	0	5.620	5.610	5.630	5.500	5.650	691,800	3,866,040	5.5884	2.453	2.448	2.457	2.400	2.466	1,585,212	2.4388	2.18%
2007-12-21	0	5.500	5.450	5.500	5.250	5.520	3,600,880	19,590,292	5.4404	2.400	2.378	2.400	2.291	2.409	8,251,169	2.3742	2.80%
2007-12-20	0	5.350	5.300	5.350	5.020	5.480	1,045,500	5,531,176	5.2905	2.335	2.313	2.335	2.191	2.392	2,395,691	2.3088	-0.93%
2007-12-19	0	5.400	5.320	5.400	5.250	5.460	466,610	2,496,587	5.3505	2.357	2.322	2.357	2.291	2.383	1,069,205	2.3350	1.50%
2007-12-18	0	5.320	5.340	5.350	5.140	5.400	650,400	3,436,890	5.2843	2.322	2.330	2.335	2.243	2.357	1,490,347	2.3061	3.30%
2007-12-17	0	5.150	5.150	5.160	5.010	5.470	1,983,000	10,317,190	5.2028	2.248	2.248	2.252	2.186	2.387	4,543,908	2.2706	-6.36%
2007-12-14	0	5.500	5.450	5.500	5.390	5.550	1,067,800	5,859,832	5.4878	2.400	2.378	2.400	2.352	2.422	2,446,790	2.3949	1.85%
2007-12-13	0	5.400	5.400	5.450	5.390	5.680	3,175,160	17,612,928	5.5471	2.357	2.357	2.378	2.352	2.479	7,275,661	2.4208	-4.93%
2007-12-12	0	5.680	5.620	5.680	5.580	5.800	2,360,400	13,376,686	5.6671	2.479	2.453	2.479	2.435	2.531	5,408,695	2.4732	-2.74%
2007-12-11	0	5.840	5.820	5.840	5.670	5.850	2,805,552	16,151,567	5.7570	2.549	2.540	2.549	2.474	2.553	6,428,730	2.5124	3.00%
2007-12-10	0	5.670	5.670	5.690	5.670	5.800	1,717,000	9,785,954	5.6994	2.474	2.474	2.483	2.474	2.531	3,934,388	2.4873	-1.90%
2007-12-07	0	5.780	5.780	5.800	5.760	6.090	1,658,200	9,884,330	5.9609	2.522	2.522	2.531	2.514	2.658	3,799,651	2.6014	-2.86%
2007-12-06	0	5.950	5.860	5.950	5.760	6.100	5,697,800	34,114,632	5.9873	2.597	2.557	2.597	2.514	2.662	13,056,117	2.6129	2.41%
2007-12-05	0	5.810	5.810	5.850	5.450	5.820	6,297,000	35,867,638	5.6960	2.536	2.536	2.553	2.378	2.540	14,429,143	2.4858	4.87%
2007-12-04	0	5.540	5.510	5.540	5.440	5.580	3,395,200	18,739,468	5.5194	2.418	2.405	2.418	2.374	2.435	7,779,868	2.4087	1.84%
2007-12-03	0	5.440	5.380	5.440	5.300	5.560	3,803,200	20,878,000	5.4896	2.374	2.348	2.374	2.313	2.426	8,714,772	2.3957	2.64%
2007-11-30	0	5.300	5.270	5.300	5.190	5.470	3,258,000	17,044,796	5.2317	2.313	2.300	2.313	2.265	2.387	7,465,483	2.2831	-2.39%
2007-11-29	0	5.430	5.390	5.450	5.250	5.500	4,069,200	22,044,364	5.4174	2.370	2.352	2.378	2.291	2.400	9,324,292	2.3642	4.22%
2007-11-28	0	5.210	5.200	5.240	5.180	5.540	3,399,000	17,970,070	5.2869	2.274	2.269	2.287	2.261	2.418	7,788,575	2.3072	-3.16%
2007-11-27	0	5.380	5.350	5.400	5.030	5.440	1,405,300	7,340,135	5.2232	2.348	2.335	2.357	2.195	2.374	3,220,148	2.2794	-1.65%
2007-11-26	0	5.470	5.470	5.480	5.410	5.500	673,000	3,676,100	5.4623	2.387	2.387	2.392	2.361	2.400	1,542,133	2.3838	-0.36%
2007-11-23	0	5.490	5.300	5.490	5.140	5.500	1,907,500	10,123,191	5.3070	2.396	2.313	2.396	2.243	2.400	4,370,905	2.3160	2.81%
2007-11-22	0	5.340	5.360	5.380	5.280	5.500	1,318,000	7,052,530	5.3509	2.330	2.339	2.348	2.304	2.400	3,020,107	2.3352	-1.84%
2007-11-21	0	5.440	5.440	5.490	5.330	5.900	2,416,400	13,231,754	5.4758	2.374	2.374	2.396	2.326	2.575	5,537,015	2.3897	-6.37%
2007-11-20	0	5.810	6.000	6.200	5.000	6.000	2,808,064	14,708,705	5.2380	2.536	2.618	2.706	2.182	2.618	6,434,486	2.2859	11.30%
2007-11-19	0	5.220	5.220	5.300	5.220	5.450	874,570	4,710,737	5.3863	2.278	2.278	2.313	2.278	2.378	2,004,017	2.3506	-2.61%
2007-11-16	0	5.360	5.350	5.400	5.350	5.660	2,433,300	13,391,470	5.5034	2.339	2.335	2.357	2.335	2.470	5,575,740	2.4017	-5.47%
2007-11-15	0	5.670	5.670	5.700	5.650	5.910	1,192,000	6,913,414	5.7998	2.474	2.474	2.488	2.466	2.579	2,731,386	2.5311	-3.90%
2007-11-14	0	5.900	5.900	5.930	5.610	6.100	3,122,400	18,387,324	5.8888	2.575	2.575	2.588	2.448	2.662	7,154,765	2.5699	5.17%
2007-11-13	0	5.610	5.610	5.700	5.400	5.720	3,468,300	19,361,581	5.5824	2.448	2.448	2.488	2.357	2.496	7,947,371	2.4362	-2.09%
2007-11-12	0	5.730	5.730	5.750	5.600	5.870	3,197,400	18,324,140	5.7310	2.501	2.501	2.509	2.444	2.562	7,326,623	2.5010	-2.88%
2007-11-09	0	5.900	5.920	5.950	5.720	6.050	3,699,200	21,874,594	5.9133	2.575	2.584	2.597	2.496	2.640	8,476,463	2.5806	-0.34%
2007-11-08	0	5.920	5.910	5.920	5.690	6.050	3,809,800	22,607,526	5.9340	2.584	2.579	2.584	2.483	2.640	8,729,895	2.5897	-1.33%
2007-11-07	0	6.000	6.000	6.020	5.680	6.050	7,371,971	44,052,085	5.9756	2.618	2.618	2.627	2.479	2.640	16,892,365	2.6078	5.63%
2007-11-06	0	5.680	5.640	5.680	5.600	5.850	4,880,000	27,737,252	5.6839	2.479	2.461	2.479	2.444	2.553	11,182,185	2.4805	-2.91%
2007-11-05	0	5.850	5.840	5.850	5.800	6.350	8,398,600	50,680,876	6.0344	2.553	2.549	2.553	2.531	2.771	19,244,815	2.6335	-3.31%
2007-11-02	0	6.050	6.050	6.060	5.350	6.200	6,444,200	37,832,124	5.8707	2.640	2.640	2.645	2.335	2.706	14,766,442	2.5620	9.80%
2007-11-01	0	5.510	5.500	5.510	5.040	5.700	9,719,800	53,423,712	5.4964	2.405	2.400	2.405	2.199	2.488	22,272,254	2.3987	8.46%
2007-10-31	0	5.080	5.050	5.080	4.670	5.340	11,496,600	57,857,440	5.0326	2.217	2.204	2.217	2.038	2.330	26,343,670	2.1963	6.05%
2007-10-30	0	4.790	4.750	4.790	4.660	4.870	8,041,857	38,295,982	4.7621	2.090	2.073	2.090	2.034	2.125	18,427,363	2.0782	-0.42%
2007-10-29	0	4.810	4.810	4.850	4.420	4.860	16,686,400	77,246,480	4.6293	2.099	2.099	2.117	1.929	2.121	38,235,740	2.0203	4.57%
2007-10-26	0	4.600	4.600	4.650	4.340	4.800	5,609,800	25,083,321	4.4713	2.007	2.007	2.029	1.894	2.095	12,854,472	1.9513	2.91%
2007-10-25	0	4.470	4.450	4.470	4.410	4.540	6,108,000	27,246,250	4.4607	1.951	1.942	1.951	1.925	1.981	13,996,063	1.9467	-1.32%
2007-10-24	0	4.530	4.530	4.550	4.310	4.550	3,345,400	14,695,346	4.3927	1.977	1.977	1.986	1.881	1.986	7,665,754	1.9170	2.49%
2007-10-23	0	4.420	4.420	4.440	4.320	4.450	3,610,002	15,888,843	4.4013	1.929	1.929	1.938	1.885	1.942	8,272,072	1.9208	0.45%
2007-10-22	0	4.400	4.350	4.400	3.900	4.400	6,677,400	28,167,864	4.2184	1.920	1.898	1.920	1.702	1.920	15,300,804	1.8409	-0.90%
2007-10-18	0	4.440	4.390	4.440	4.370	4.530	4,083,400	18,060,314	4.4229	1.938	1.916	1.938	1.907	1.977	9,356,831	1.9302	-2.42%
2007-10-17	0	4.550	4.500	4.550	4.350	4.550	4,531,600	20,278,186	4.4748	1.986	1.964	1.986	1.898	1.986	10,383,850	1.9529	1.11%
2007-10-16	0	4.500	4.500	4.550	4.480	4.550	4,434,600	19,978,762	4.5052	1.964	1.964	1.986	1.955	1.986	10,161,581	1.9661	-0.22%
2007-10-15	0	4.510	4.500	4.580	4.460	4.600	4,851,925	21,870,530	4.5076	1.968	1.964	1.999	1.946	2.007	11,117,853	1.9672	0.22%
2007-10-12	0	4.500	4.460	4.500	4.400	4.650	3,638,400	16,440,906	4.5187	1.964	1.946	1.964	1.920	2.029	8,337,144	1.9720	-3.43%
2007-10-11	0	4.660	4.580	4.660	4.470	4.680	4,013,151	18,274,778	4.5537	2.034	1.999	2.034	1.951	2.042	9,195,860	1.9873	1.75%
2007-10-10	0	4.580	4.570	4.580	4.340	4.580	4,249,600	18,865,556	4.4394	1.999	1.994	1.999	1.894	1.999	9,737,667	1.9374	1.33%
2007-10-09	0	4.520	4.460	4.520	4.300	4.520	2,444,600	10,764,578	4.4034	1.973	1.946	1.973	1.877	1.973	5,601,633	1.9217	0.67%
2007-10-08	0	4.490	4.410	4.490	4.300	4.730	7,405,200	32,901,232	4.4430	1.959	1.925	1.959	1.877	2.064	16,968,507	1.9390	-5.07%
2007-10-05	0	4.730	4.720	4.750	4.530	4.920	2,196,800	10,261,706	4.6712	2.064	2.060	2.073	1.977	2.147	5,033,816	2.0386	-1.46%
2007-10-04	0	4.800	4.790	4.800	4.790	4.990	1,641,400	8,001,502	4.8748	2.095	2.090	2.095	2.090	2.178	3,761,155	2.1274	-0.21%
2007-10-03	0	4.810	4.810	4.980	4.810	5.150	4,336,200	21,643,252	4.9913	2.099	2.099	2.173	2.099	2.248	9,936,105	2.1782	-3.61%
2007-10-02	0	4.990	4.900	4.990	4.440	5.000	12,166,200	56,912,796	4.6779	2.178	2.138	2.178	1.938	2.182	27,878,012	2.0415	10.64%
2007-09-28	0	4.510	4.430	4.510	3.800	4.550	14,776,800	58,967,936	3.9906	1.968	1.933	1.968	1.658	1.986	33,860,023	1.7415	11.36%
2007-09-27	0	4.050	4.050	4.060	3.600	4.050	11,343,800	42,860,484	3.7783	1.767	1.767	1.772	1.571	1.767	25,993,539	1.6489	11.57%
2007-09-25	0	3.630	3.610	3.650	3.550	3.680	2,423,360	8,769,519	3.6187	1.584	1.575	1.593	1.549	1.606	5,552,963	1.5793	-1.89%
2007-09-24	0	3.700	3.680	3.700	3.620	3.710	5,034,400	18,453,420	3.6655	1.615	1.606	1.615	1.580	1.619	11,535,982	1.5996	-0.27%
2007-09-21	0	3.710	3.660	3.710	3.560	3.720	3,107,200	11,365,686	3.6579	1.619	1.597	1.619	1.554	1.623	7,119,935	1.5963	0.27%
2007-09-20	0	3.700	3.630	3.700	3.590	3.710	3,374,000	12,283,694	3.6407	1.615	1.584	1.615	1.567	1.619	7,731,289	1.5888	3.06%
2007-09-19	0	3.590	3.530	3.590	3.400	3.590	2,935,200	10,370,940	3.5333	1.567	1.541	1.567	1.484	1.567	6,725,809	1.5420	4.06%
2007-09-18	0	3.450	3.370	3.450	3.350	3.600	2,144,400	7,430,424	3.4650	1.506	1.471	1.506	1.462	1.571	4,913,745	1.5122	-1.99%
2007-09-17	0	3.520	3.520	3.570	3.500	3.650	3,198,220	11,449,031	3.5798	1.536	1.536	1.558	1.527	1.593	7,328,502	1.5623	-3.56%
2007-09-14	0	3.650	3.620	3.650	3.600	3.700	2,407,000	8,782,928	3.6489	1.593	1.580	1.593	1.571	1.615	5,515,475	1.5924	-1.35%
2007-09-13	0	3.700	3.680	3.700	3.600	3.740	1,431,653	5,256,679	3.6718	1.615	1.606	1.615	1.571	1.632	3,280,535	1.6024	-0.54%
2007-09-12	0	3.720	3.700	3.720	3.630	3.740	1,225,000	4,516,686	3.6871	1.623	1.615	1.623	1.584	1.632	2,807,003	1.6091	0.00%
2007-09-11	0	3.720	3.690	3.720	3.550	3.750	1,887,400	6,926,022	3.6696	1.623	1.610	1.623	1.549	1.637	4,324,848	1.6014	-0.80%
2007-09-10	0	3.750	3.690	3.730	3.540	3.750	727,700	2,664,720	3.6618	1.637	1.610	1.628	1.545	1.637	1,667,475	1.5981	1.35%
2007-09-07	0	3.700	3.660	3.700	3.560	3.700	960,500	3,517,403	3.6621	1.615	1.597	1.615	1.554	1.615	2,200,920	1.5982	1.65%
2007-09-06	0	3.640	3.640	3.700	3.600	3.720	1,388,760	5,063,080	3.6458	1.589	1.589	1.615	1.571	1.623	3,182,248	1.5910	-0.55%
2007-09-05	0	3.660	3.650	3.670	3.630	3.750	1,913,600	7,084,466	3.7022	1.597	1.593	1.602	1.584	1.637	4,384,883	1.6157	-2.40%
2007-09-04	0	3.750	3.730	3.750	3.700	3.800	3,857,800	14,480,804	3.7536	1.637	1.628	1.637	1.615	1.658	8,839,884	1.6381	-1.32%
2007-09-03	0	3.800	3.780	3.800	3.670	3.800	1,985,800	7,431,190	3.7422	1.658	1.650	1.658	1.602	1.658	4,550,324	1.6331	0.00%
2007-08-31	0	3.800	3.780	3.790	3.680	3.800	2,675,800	9,983,874	3.7312	1.658	1.650	1.654	1.606	1.658	6,131,412	1.6283	2.70%
2007-08-30	0	3.700	3.700	3.710	3.570	3.710	3,920,600	14,274,566	3.6409	1.615	1.615	1.619	1.558	1.619	8,983,786	1.5889	3.35%
2007-08-29	0	3.580	3.580	3.620	3.500	3.610	1,057,800	3,777,170	3.5708	1.562	1.562	1.580	1.527	1.575	2,423,876	1.5583	-1.65%
2007-08-28	0	3.640	3.600	3.640	3.520	3.650	2,417,600	8,735,528	3.6133	1.589	1.571	1.589	1.536	1.593	5,539,764	1.5769	0.00%
2007-08-27	0	3.640	3.600	3.640	3.500	3.670	3,399,000	12,102,880	3.5607	1.589	1.571	1.589	1.527	1.602	7,788,575	1.5539	0.55%
2007-08-24	0	3.620	3.600	3.620	3.410	3.630	1,052,600	3,781,980	3.5930	1.580	1.571	1.580	1.488	1.584	2,411,961	1.5680	3.43%
2007-08-23	0	3.500	3.500	3.540	3.460	3.620	2,232,400	7,841,950	3.5128	1.527	1.527	1.545	1.510	1.580	5,115,391	1.5330	0.00%
2007-08-22	0	3.500	3.480	3.500	3.470	3.600	2,917,800	10,195,060	3.4941	1.527	1.519	1.527	1.514	1.571	6,685,938	1.5249	-2.51%
2007-08-21	0	3.590	3.570	3.590	3.410	3.630	3,944,850	13,894,793	3.5223	1.567	1.558	1.567	1.488	1.584	9,039,353	1.5371	3.16%
2007-08-20	0	3.480	3.460	3.560	3.450	3.690	2,138,600	7,592,474	3.5502	1.519	1.510	1.554	1.506	1.610	4,900,455	1.5493	-1.14%
2007-08-17	0	3.520	3.460	3.540	3.400	3.610	1,501,400	5,258,032	3.5021	1.536	1.510	1.545	1.484	1.575	3,440,355	1.5283	-3.83%
2007-08-16	0	3.660	3.610	3.650	3.570	3.780	2,422,200	8,707,140	3.5947	1.597	1.575	1.593	1.558	1.650	5,550,305	1.5688	-3.17%
2007-08-15	0	3.780	3.720	3.810	3.500	3.850	2,646,200	9,663,760	3.6519	1.650	1.623	1.663	1.527	1.680	6,063,586	1.5937	0.00%
2007-08-14	0	3.780	3.700	3.810	3.690	3.800	2,234,600	8,325,518	3.7257	1.650	1.615	1.663	1.610	1.658	5,120,432	1.6259	2.72%
2007-08-13	0	3.680	3.680	3.730	3.600	3.950	5,907,600	22,202,668	3.7583	1.606	1.606	1.628	1.571	1.724	13,536,860	1.6402	-4.10%
2007-08-10	0	3.920	3.890	3.920	3.580	3.920	3,633,440	13,903,368	3.8265	1.675	1.662	1.675	1.529	1.675	8,505,434	1.6346	0.51%
2007-08-09	0	3.900	3.900	3.910	3.650	3.950	9,911,732	37,769,386	3.8106	1.666	1.666	1.670	1.559	1.687	23,202,139	1.6278	8.33%
2007-08-08	1	-	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2007-08-01	0	3.600	3.550	3.600	3.600	3.810	5,404,476	19,914,531	3.6848	1.538	1.517	1.538	1.538	1.628	12,651,210	1.5741	-4.00%
2007-07-31	0	3.750	3.730	3.790	3.620	3.790	3,850,600	14,241,290	3.6985	1.602	1.593	1.619	1.546	1.619	9,013,779	1.5799	0.81%
2007-07-30	0	3.720	3.690	3.720	3.620	3.770	6,089,200	22,534,648	3.7008	1.589	1.576	1.589	1.546	1.611	14,254,064	1.5809	0.54%
2007-07-27	0	3.700	3.660	3.700	3.520	3.720	1,686,600	6,134,866	3.6374	1.581	1.564	1.581	1.504	1.589	3,948,122	1.5539	2.78%
2007-07-26	0	3.600	3.520	3.600	3.490	3.800	3,675,000	13,563,360	3.6907	1.538	1.504	1.538	1.491	1.623	8,602,721	1.5766	2.56%
2007-07-25	0	3.510	3.520	3.590	3.480	3.600	3,598,600	12,691,266	3.5267	1.499	1.504	1.534	1.487	1.538	8,423,878	1.5066	-2.50%
2007-07-24	0	3.600	3.600	3.610	3.580	3.760	1,010,400	3,683,250	3.6453	1.538	1.538	1.542	1.529	1.606	2,365,221	1.5573	-2.44%
2007-07-23	0	3.690	3.690	3.700	3.650	3.770	675,800	2,491,234	3.6863	1.576	1.576	1.581	1.559	1.611	1,581,964	1.5748	-2.12%
2007-07-20	0	3.770	3.730	3.770	3.690	3.800	3,369,200	12,553,948	3.7261	1.611	1.593	1.611	1.576	1.623	7,886,881	1.5918	2.17%
2007-07-19	0	3.690	3.660	3.690	3.630	3.750	2,976,200	10,957,730	3.6818	1.576	1.564	1.576	1.551	1.602	6,966,916	1.5728	1.37%
2007-07-18	0	3.640	3.600	3.640	3.600	3.750	3,028,800	11,074,496	3.6564	1.555	1.538	1.555	1.538	1.602	7,090,046	1.5620	-1.89%
2007-07-17	0	3.710	3.670	3.710	3.450	3.820	5,789,200	21,352,172	3.6883	1.585	1.568	1.585	1.474	1.632	13,551,802	1.5756	7.23%
2007-07-16	0	3.460	3.430	3.480	3.280	3.500	4,789,400	16,316,560	3.4068	1.478	1.465	1.487	1.401	1.495	11,211,393	1.4554	5.17%
2007-07-13	0	3.290	3.290	3.300	3.290	3.630	10,562,200	36,803,100	3.4844	1.405	1.405	1.410	1.405	1.551	24,724,804	1.4885	-8.36%
2007-07-12	0	3.590	3.590	3.600	3.540	3.710	3,755,800	13,535,010	3.6038	1.534	1.534	1.538	1.512	1.585	8,791,864	1.5395	-0.28%
2007-07-11	0	3.600	3.580	3.600	3.550	3.740	5,692,200	20,594,420	3.6180	1.538	1.529	1.538	1.517	1.598	13,324,737	1.5456	-4.26%
2007-07-10	0	3.760	3.760	3.780	3.730	3.790	744,800	2,798,224	3.7570	1.606	1.606	1.615	1.593	1.619	1,743,485	1.6050	0.80%
2007-07-09	0	3.730	3.740	3.750	3.600	3.840	4,224,400	15,772,614	3.7337	1.593	1.598	1.602	1.538	1.640	9,888,798	1.5950	3.61%
2007-07-06	0	3.600	3.620	3.630	3.530	3.670	2,350,000	8,485,920	3.6110	1.538	1.546	1.551	1.508	1.568	5,501,059	1.5426	0.00%
2007-07-05	0	3.600	3.560	3.600	3.470	3.710	5,820,000	20,970,570	3.6032	1.538	1.521	1.538	1.482	1.585	13,623,901	1.5392	3.75%
2007-07-04	0	3.470	3.470	3.480	3.380	3.500	2,230,800	7,726,096	3.4634	1.482	1.482	1.487	1.444	1.495	5,222,027	1.4795	2.97%
2007-07-03	0	3.370	3.380	3.420	3.350	3.420	2,415,400	8,155,720	3.3766	1.440	1.444	1.461	1.431	1.461	5,654,153	1.4424	-1.17%
2007-06-29	0	3.410	3.400	3.410	3.350	3.500	6,302,600	21,459,116	3.4048	1.457	1.452	1.457	1.431	1.495	14,753,607	1.4545	-1.16%
2007-06-28	0	3.450	3.450	3.500	3.420	3.540	2,233,400	7,798,424	3.4917	1.474	1.474	1.495	1.461	1.512	5,228,113	1.4916	-2.54%
2007-06-27	0	3.540	3.530	3.540	3.410	3.590	709,000	2,510,730	3.5412	1.512	1.508	1.512	1.457	1.534	1,659,681	1.5128	-1.67%
2007-06-26	0	3.600	3.600	3.620	3.500	3.630	888,100	3,171,880	3.5715	1.538	1.538	1.546	1.495	1.551	2,078,932	1.5257	-0.83%
2007-06-25	0	3.630	3.630	3.640	3.330	3.680	2,613,400	9,501,016	3.6355	1.551	1.551	1.555	1.423	1.572	6,117,646	1.5531	-0.55%
2007-06-22	0	3.650	3.640	3.650	3.630	3.750	1,269,200	4,659,466	3.6712	1.559	1.555	1.559	1.551	1.602	2,971,040	1.5683	-1.88%
2007-06-21	0	3.720	3.710	3.720	3.700	3.740	1,506,600	5,594,190	3.7131	1.589	1.585	1.589	1.581	1.598	3,526,764	1.5862	0.54%
2007-06-20	0	3.700	3.700	3.710	3.690	3.750	1,476,000	5,490,364	3.7198	1.581	1.581	1.585	1.576	1.602	3,455,134	1.5890	0.00%
2007-06-18	0	3.700	3.680	3.700	3.590	3.710	1,925,600	7,082,862	3.6783	1.581	1.572	1.581	1.534	1.585	4,507,592	1.5713	0.00%
2007-06-15	0	3.700	3.650	3.710	3.600	3.760	616,800	2,263,374	3.6695	1.581	1.559	1.585	1.538	1.606	1,443,853	1.5676	0.00%
2007-06-14	0	3.700	3.690	3.700	3.650	3.750	1,561,400	5,768,642	3.6945	1.581	1.576	1.581	1.559	1.602	3,655,044	1.5783	-0.27%
2007-06-13	0	3.710	3.640	3.710	3.300	3.730	2,152,950	7,681,168	3.5677	1.585	1.555	1.585	1.410	1.593	5,039,790	1.5241	6.30%
2007-06-12	0	3.490	3.480	3.500	3.440	3.550	1,564,800	5,466,606	3.4935	1.491	1.487	1.495	1.470	1.517	3,663,003	1.4924	-1.13%
2007-06-11	0	3.530	3.530	3.550	3.510	3.610	1,520,400	5,438,734	3.5772	1.508	1.508	1.517	1.499	1.542	3,559,068	1.5281	-3.02%
2007-06-08	0	3.640	3.650	3.660	3.640	3.700	430,800	1,579,572	3.6666	1.555	1.559	1.564	1.555	1.581	1,008,450	1.5663	-2.93%
2007-06-07	0	3.750	3.740	3.760	3.730	3.770	930,400	3,485,740	3.7465	1.602	1.598	1.606	1.593	1.611	2,177,951	1.6005	-0.53%
2007-06-06	0	3.770	3.760	3.780	3.730	3.790	1,414,400	5,326,246	3.7657	1.611	1.606	1.615	1.593	1.619	3,310,936	1.6087	1.07%
2007-06-05	0	3.730	3.720	3.730	3.680	3.780	1,087,600	4,053,624	3.7271	1.593	1.589	1.593	1.572	1.615	2,545,937	1.5922	-1.32%
2007-06-04	0	3.780	3.760	3.790	3.690	3.800	1,843,800	6,936,238	3.7619	1.615	1.606	1.619	1.576	1.623	4,316,108	1.6071	2.44%
2007-06-01	0	3.690	3.690	3.750	3.550	3.800	1,597,800	5,969,952	3.7364	1.576	1.576	1.602	1.517	1.623	3,740,252	1.5961	-1.60%
2007-05-31	0	3.750	3.750	3.760	3.650	3.830	1,407,000	5,305,446	3.7708	1.602	1.602	1.606	1.559	1.636	3,293,613	1.6108	4.46%
2007-05-30	0	3.590	3.600	3.610	3.580	3.810	3,842,000	14,025,028	3.6504	1.534	1.538	1.542	1.529	1.628	8,993,647	1.5594	-5.03%
2007-05-29	0	3.780	3.750	3.780	3.690	3.860	1,788,800	6,747,300	3.7720	1.615	1.602	1.615	1.576	1.649	4,187,360	1.6113	1.07%
2007-05-28	0	3.740	3.720	3.730	3.560	3.750	1,454,224	5,381,162	3.7004	1.598	1.589	1.593	1.521	1.602	3,404,159	1.5808	5.65%
2007-05-25	0	3.540	3.540	3.560	3.380	3.620	3,271,200	11,605,618	3.5478	1.512	1.512	1.521	1.444	1.546	7,657,475	1.5156	2.91%
2007-05-23	0	3.440	3.420	3.440	3.340	3.450	1,601,800	5,450,988	3.4030	1.470	1.461	1.470	1.427	1.474	3,749,616	1.4537	2.38%
2007-05-22	0	3.360	3.360	3.370	3.320	3.400	1,599,600	5,348,932	3.3439	1.435	1.435	1.440	1.418	1.452	3,744,466	1.4285	1.82%
2007-05-21	0	3.300	3.300	3.320	3.220	3.310	1,665,400	5,470,914	3.2850	1.410	1.410	1.418	1.376	1.414	3,898,496	1.4033	1.54%
2007-05-18	0	3.250	3.250	3.260	3.200	3.250	646,800	2,081,852	3.2187	1.388	1.388	1.393	1.367	1.388	1,514,079	1.3750	0.93%
2007-05-17	0	3.220	3.210	3.220	3.210	3.350	3,306,000	10,796,016	3.2656	1.376	1.371	1.376	1.371	1.431	7,738,937	1.3950	-0.92%
2007-05-16	0	3.250	3.230	3.250	3.180	3.290	3,030,800	9,809,696	3.2367	1.388	1.380	1.388	1.358	1.405	7,094,728	1.3827	1.88%
2007-05-15	0	3.190	3.160	3.190	3.150	3.200	1,932,600	6,153,170	3.1839	1.363	1.350	1.363	1.346	1.367	4,523,978	1.3601	1.27%
2007-05-14	0	3.150	3.100	3.150	3.100	3.200	2,289,600	7,279,170	3.1792	1.346	1.324	1.346	1.324	1.367	5,359,671	1.3581	-0.32%
2007-05-11	0	3.160	3.150	3.160	3.110	3.160	1,459,400	4,563,648	3.1271	1.350	1.346	1.350	1.329	1.350	3,416,275	1.3359	0.64%
2007-05-10	0	3.140	3.120	3.140	3.120	3.180	585,600	1,843,848	3.1486	1.341	1.333	1.341	1.333	1.358	1,370,817	1.3451	-1.26%
2007-05-09	0	3.180	3.170	3.180	3.120	3.250	1,656,200	5,265,512	3.1793	1.358	1.354	1.358	1.333	1.388	3,876,959	1.3582	1.27%
2007-05-08	0	3.140	3.120	3.140	3.110	3.210	1,436,400	4,524,196	3.1497	1.341	1.333	1.341	1.329	1.371	3,362,435	1.3455	-1.87%
2007-05-07	0	3.200	3.190	3.200	3.170	3.220	224,500	717,954	3.1980	1.367	1.363	1.367	1.354	1.376	525,527	1.3662	-0.93%
2007-05-04	0	3.230	3.200	3.230	3.180	3.250	1,109,800	3,592,160	3.2368	1.380	1.367	1.380	1.358	1.388	2,597,905	1.3827	-0.62%
2007-05-03	0	3.250	3.220	3.250	3.100	3.290	1,770,800	5,772,632	3.2599	1.388	1.376	1.388	1.324	1.405	4,145,224	1.3926	-1.52%
2007-05-02	0	3.300	3.280	3.300	3.140	3.300	1,950,200	6,341,328	3.2516	1.410	1.401	1.410	1.341	1.410	4,565,177	1.3891	3.45%
2007-04-30	0	3.190	3.180	3.190	3.090	3.190	1,113,000	3,497,584	3.1425	1.363	1.358	1.363	1.320	1.363	2,605,395	1.3424	-0.31%
2007-04-27	0	3.200	3.180	3.200	3.180	3.240	1,080,600	3,468,173	3.2095	1.367	1.358	1.367	1.358	1.384	2,529,551	1.3711	-0.93%
2007-04-26	0	3.230	3.180	3.220	3.160	3.240	3,819,800	12,166,976	3.1852	1.380	1.358	1.376	1.350	1.384	8,941,680	1.3607	2.54%
2007-04-25	0	3.150	3.150	3.160	3.130	3.180	382,000	1,205,626	3.1561	1.346	1.346	1.350	1.337	1.358	894,215	1.3483	-0.63%
2007-04-24	0	3.170	3.150	3.170	3.130	3.180	632,600	1,987,162	3.1413	1.354	1.346	1.354	1.337	1.358	1,480,838	1.3419	0.96%
2007-04-23	0	3.140	3.140	3.160	3.140	3.200	250,800	794,080	3.1662	1.341	1.341	1.350	1.341	1.367	587,092	1.3526	-0.95%
2007-04-20	0	3.170	3.150	3.170	3.090	3.220	323,200	1,024,500	3.1699	1.354	1.346	1.354	1.320	1.376	756,571	1.3541	3.93%
2007-04-19	0	3.050	3.050	3.090	3.010	3.220	664,200	2,045,876	3.0802	1.303	1.303	1.320	1.286	1.376	1,554,810	1.3158	-5.28%
2007-04-18	0	3.220	3.210	3.220	3.120	3.240	775,400	2,475,004	3.1919	1.376	1.371	1.376	1.333	1.384	1,815,116	1.3636	2.55%
2007-04-17	0	3.140	3.120	3.140	3.120	3.250	1,381,800	4,426,116	3.2032	1.341	1.333	1.341	1.333	1.388	3,234,623	1.3684	-0.32%
2007-04-16	0	3.150	3.150	3.190	3.140	3.250	660,800	2,102,990	3.1825	1.346	1.346	1.363	1.341	1.388	1,546,851	1.3595	-0.63%
2007-04-13	0	3.170	3.120	3.180	3.110	3.230	632,200	2,002,748	3.1679	1.354	1.333	1.358	1.329	1.380	1,479,902	1.3533	-0.94%
2007-04-12	0	3.200	3.200	3.230	3.180	3.240	440,000	1,412,206	3.2096	1.367	1.367	1.380	1.358	1.384	1,029,986	1.3711	0.00%
2007-04-11	0	3.200	3.190	3.200	3.170	3.200	1,088,400	3,472,440	3.1904	1.367	1.363	1.367	1.354	1.367	2,547,810	1.3629	0.95%
2007-04-10	0	3.170	3.150	3.170	3.140	3.210	479,400	1,520,080	3.1708	1.354	1.346	1.354	1.341	1.371	1,122,216	1.3545	0.96%
2007-04-04	0	3.140	3.140	3.150	3.110	3.140	341,200	1,068,314	3.1310	1.341	1.341	1.346	1.329	1.341	798,707	1.3376	0.96%
2007-04-03	0	3.110	3.100	3.120	3.070	3.120	3,253,600	9,934,302	3.0533	1.329	1.324	1.333	1.311	1.333	7,616,275	1.3044	1.30%
2007-04-02	0	3.070	3.070	3.080	3.050	3.080	158,400	486,660	3.0723	1.311	1.311	1.316	1.303	1.316	370,795	1.3125	0.00%
2007-03-30	0	3.070	3.030	3.070	3.050	3.120	141,400	434,060	3.0697	1.311	1.294	1.311	1.303	1.333	331,000	1.3114	-0.32%
2007-03-29	0	3.080	3.050	3.080	3.010	3.100	127,800	391,284	3.0617	1.316	1.303	1.316	1.286	1.324	299,164	1.3079	1.99%
2007-03-28	0	3.020	3.020	3.080	3.000	3.110	1,238,000	3,790,620	3.0619	1.290	1.290	1.316	1.282	1.329	2,898,005	1.3080	-2.58%
2007-03-27	0	3.100	3.100	3.110	3.060	3.160	381,300	1,185,159	3.1082	1.324	1.324	1.329	1.307	1.350	892,576	1.3278	1.64%
2007-03-26	0	3.050	3.050	3.120	3.030	3.150	214,100	659,350	3.0796	1.303	1.303	1.333	1.294	1.346	501,182	1.3156	0.66%
2007-03-23	0	3.030	3.030	3.040	3.030	3.080	172,000	524,390	3.0488	1.294	1.294	1.299	1.294	1.316	402,631	1.3024	-0.33%
2007-03-22	0	3.040	3.040	3.100	3.020	3.200	1,460,200	4,517,216	3.0936	1.299	1.299	1.324	1.290	1.367	3,418,148	1.3215	-4.40%
2007-03-21	0	3.180	3.130	3.200	2.970	3.210	1,937,400	5,989,712	3.0916	1.358	1.337	1.367	1.269	1.371	4,535,214	1.3207	7.43%
2007-03-20	0	2.960	2.950	2.980	2.830	3.000	3,274,800	9,649,880	2.9467	1.264	1.260	1.273	1.209	1.282	7,665,902	1.2588	4.59%
2007-03-19	0	2.830	2.820	2.860	2.830	3.100	5,373,000	15,525,110	2.8895	1.209	1.205	1.222	1.209	1.324	12,577,529	1.2344	-6.29%
2007-03-16	0	3.020	3.020	3.090	3.020	3.160	1,551,600	4,761,410	3.0687	1.290	1.290	1.320	1.290	1.350	3,632,104	1.3109	-2.27%
2007-03-15	0	3.090	3.090	3.140	3.060	3.280	1,642,200	5,105,364	3.1089	1.320	1.320	1.341	1.307	1.401	3,844,187	1.3281	-3.74%
2007-03-14	0	3.210	3.170	3.230	3.050	3.280	844,400	2,659,880	3.1500	1.371	1.354	1.380	1.303	1.401	1,976,636	1.3457	0.94%
2007-03-13	0	3.180	3.170	3.180	3.160	3.200	152,000	482,072	3.1715	1.358	1.354	1.358	1.350	1.367	355,813	1.3548	0.63%
2007-03-12	0	3.160	3.130	3.160	3.080	3.350	3,016,800	9,506,150	3.1511	1.350	1.337	1.350	1.316	1.431	7,061,956	1.3461	-5.67%
2007-03-09	0	3.350	3.330	3.340	3.260	3.400	378,225	1,262,674	3.3384	1.431	1.423	1.427	1.393	1.452	885,378	1.4261	0.90%
2007-03-08	0	3.320	3.320	3.400	3.190	3.430	1,926,030	6,364,880	3.3047	1.418	1.418	1.452	1.363	1.465	4,508,598	1.4117	4.73%
2007-03-07	0	3.170	3.170	3.200	3.160	3.550	3,305,200	10,683,748	3.2324	1.354	1.354	1.367	1.350	1.517	7,737,065	1.3809	-1.86%
2007-03-06	0	3.230	3.230	3.250	2.880	3.250	830,800	2,614,206	3.1466	1.380	1.380	1.388	1.230	1.388	1,944,800	1.3442	6.25%
2007-03-05	0	3.040	3.000	3.040	2.800	3.060	2,505,000	7,370,070	2.9421	1.299	1.282	1.299	1.196	1.307	5,863,895	1.2569	-2.25%
2007-03-02	0	3.110	3.050	3.120	2.920	3.200	930,800	2,897,768	3.1132	1.329	1.303	1.333	1.247	1.367	2,178,888	1.3299	4.01%
2007-03-01	0	2.990	2.970	2.980	2.910	3.050	2,896,045	8,641,218	2.9838	1.277	1.269	1.273	1.243	1.303	6,779,283	1.2747	-0.99%
2007-02-28	0	3.020	3.010	3.020	2.750	3.050	4,363,000	13,075,460	2.9969	1.290	1.286	1.290	1.175	1.303	10,213,244	1.2802	-4.73%
2007-02-27	0	3.170	3.100	3.170	3.060	3.400	3,477,275	11,070,588	3.1837	1.354	1.324	1.354	1.307	1.452	8,139,871	1.3600	-3.94%
2007-02-26	0	3.300	3.300	3.400	3.300	3.580	1,036,200	3,589,170	3.4638	1.410	1.410	1.452	1.410	1.529	2,425,616	1.4797	-7.82%
2007-02-23	0	3.580	3.570	3.580	3.560	3.660	414,000	1,495,842	3.6131	1.529	1.525	1.529	1.521	1.564	969,123	1.5435	-1.38%
2007-02-22	0	3.630	3.630	3.640	3.590	3.700	3,690,600	13,401,322	3.6312	1.551	1.551	1.555	1.534	1.581	8,639,238	1.5512	0.28%
2007-02-21	0	3.620	3.620	3.690	3.510	3.800	2,366,856	8,677,395	3.6662	1.546	1.546	1.576	1.499	1.623	5,540,517	1.5662	2.84%
2007-02-16	0	3.520	3.510	3.520	3.460	3.530	3,881,000	13,541,710	3.4892	1.504	1.499	1.504	1.478	1.508	9,084,941	1.4906	0.28%
2007-02-15	0	3.510	3.500	3.510	3.460	3.600	2,261,600	7,931,592	3.5071	1.499	1.495	1.499	1.478	1.538	5,294,126	1.4982	-0.57%
2007-02-14	0	3.530	3.520	3.530	3.530	3.600	1,809,400	6,438,400	3.5583	1.508	1.504	1.508	1.508	1.538	4,235,582	1.5201	-1.94%
2007-02-13	0	3.600	3.580	3.600	3.460	3.650	7,395,200	26,470,462	3.5794	1.538	1.529	1.538	1.478	1.559	17,311,249	1.5291	4.05%
2007-02-12	0	3.460	3.450	3.460	3.410	3.500	1,415,300	4,889,283	3.4546	1.478	1.474	1.478	1.457	1.495	3,313,042	1.4758	0.58%
2007-02-09	0	3.440	3.440	3.470	3.200	3.520	2,690,400	9,217,688	3.4261	1.470	1.470	1.482	1.367	1.504	6,297,894	1.4636	-1.43%
2007-02-08	0	3.490	3.470	3.530	3.470	3.700	3,403,400	11,974,360	3.5184	1.491	1.482	1.508	1.482	1.581	7,966,939	1.5030	-6.43%
2007-02-07	0	3.730	3.730	3.740	3.600	3.840	3,230,000	11,927,340	3.6927	1.593	1.593	1.598	1.538	1.640	7,561,031	1.5775	-4.36%
2007-02-06	0	3.900	3.900	3.980	3.360	4.000	8,741,440	31,946,388	3.6546	1.666	1.666	1.700	1.435	1.709	20,462,630	1.5612	16.07%
2007-02-05	0	3.360	3.350	3.360	3.180	3.380	3,670,600	12,038,904	3.2798	1.435	1.431	1.435	1.358	1.444	8,592,421	1.4011	4.02%
2007-02-02	0	3.230	3.180	3.240	2.960	3.240	8,075,200	25,082,920	3.1062	1.380	1.358	1.384	1.264	1.384	18,903,045	1.3269	10.24%
2007-02-01	0	2.930	2.930	2.940	2.800	2.930	2,712,040	7,806,638	2.8785	1.252	1.252	1.256	1.196	1.252	6,348,550	1.2297	3.17%
2007-01-31	0	2.840	2.810	2.840	2.800	2.870	1,564,200	4,431,766	2.8332	1.213	1.200	1.213	1.196	1.226	3,661,599	1.2103	1.43%
2007-01-30	0	2.800	2.770	2.800	2.710	2.810	1,738,000	4,786,162	2.7538	1.196	1.183	1.196	1.158	1.200	4,068,443	1.1764	2.94%
2007-01-29	0	2.720	2.710	2.720	2.710	2.730	797,640	2,170,378	2.7210	1.162	1.158	1.162	1.158	1.166	1,867,177	1.1624	-0.37%
2007-01-26	0	2.730	2.720	2.730	2.710	2.800	586,400	1,599,402	2.7275	1.166	1.162	1.166	1.158	1.196	1,372,690	1.1652	-2.85%
2007-01-25	0	2.810	2.790	2.820	2.770	2.870	1,229,000	3,455,340	2.8115	1.200	1.192	1.205	1.183	1.226	2,876,937	1.2010	-1.06%
2007-01-24	0	2.840	2.830	2.840	2.800	2.910	822,600	2,347,678	2.8540	1.213	1.209	1.213	1.196	1.243	1,925,605	1.2192	-1.73%
2007-01-23	0	2.890	2.870	2.890	2.860	2.980	951,400	2,766,132	2.9074	1.235	1.226	1.235	1.222	1.273	2,227,110	1.2420	-3.02%
2007-01-22	0	2.980	2.970	2.980	2.880	2.980	2,710,600	7,984,476	2.9456	1.273	1.269	1.273	1.230	1.273	6,345,180	1.2584	3.83%
2007-01-19	0	2.870	2.850	2.860	2.790	2.870	718,000	2,043,042	2.8455	1.226	1.217	1.222	1.192	1.226	1,680,749	1.2156	2.87%
2007-01-18	0	2.790	2.790	2.800	2.770	2.870	764,400	2,137,770	2.7967	1.192	1.192	1.196	1.183	1.226	1,789,366	1.1947	-1.76%
2007-01-17	0	2.840	2.820	2.840	2.790	2.840	1,064,000	2,984,622	2.8051	1.213	1.205	1.213	1.192	1.213	2,490,692	1.1983	1.79%
2007-01-16	0	2.790	2.790	2.810	2.790	2.820	676,000	1,902,628	2.8145	1.192	1.192	1.200	1.192	1.205	1,582,432	1.2023	0.36%
2007-01-15	0	2.780	2.790	2.840	2.700	2.890	1,255,600	3,496,204	2.7845	1.188	1.192	1.213	1.153	1.235	2,939,204	1.1895	-1.42%
2007-01-12	0	2.820	2.820	2.830	2.770	2.850	2,209,600	6,230,053	2.8195	1.205	1.205	1.209	1.183	1.217	5,172,400	1.2045	1.81%
2007-01-11	0	2.770	2.760	2.770	2.690	2.790	1,998,000	5,501,572	2.7535	1.183	1.179	1.183	1.149	1.192	4,677,071	1.1763	3.75%
2007-01-10	0	2.670	2.670	2.680	2.630	2.700	2,981,669	7,934,383	2.6611	1.141	1.141	1.145	1.124	1.153	6,979,719	1.1368	1.52%
2007-01-09	0	2.630	2.620	2.650	2.550	2.650	1,016,200	2,655,330	2.6130	1.124	1.119	1.132	1.089	1.132	2,378,799	1.1162	1.15%
2007-01-08	0	2.600	2.570	2.600	2.520	2.600	278,000	716,960	2.5790	1.111	1.098	1.111	1.077	1.111	650,764	1.1017	2.36%
2007-01-05	0	2.540	2.540	2.600	2.510	2.620	4,051,200	10,330,518	2.5500	1.085	1.085	1.111	1.072	1.119	9,483,358	1.0893	-3.05%
2007-01-04	0	2.620	2.530	2.620	2.500	2.650	4,371,400	11,299,684	2.5849	1.119	1.081	1.119	1.068	1.132	10,232,907	1.1042	0.38%
2007-01-03	0	2.610	2.610	2.650	2.560	2.650	1,503,000	3,937,540	2.6198	1.115	1.115	1.132	1.094	1.132	3,518,337	1.1191	0.38%
2007-01-02	0	2.600	2.600	2.620	2.540	2.640	2,070,400	5,307,268	2.5634	1.111	1.111	1.119	1.085	1.128	4,846,550	1.0951	2.77%
2006-12-29	0	2.530	2.530	2.560	2.530	2.600	1,182,000	3,015,888	2.5515	1.081	1.081	1.094	1.081	1.111	2,766,916	1.0900	-2.69%
2006-12-28	0	2.600	2.600	2.610	2.560	2.620	557,600	1,443,752	2.5892	1.111	1.111	1.115	1.094	1.119	1,305,273	1.1061	2.77%
2006-12-27	0	2.530	2.530	2.560	2.530	2.600	816,200	2,087,790	2.5579	1.081	1.081	1.094	1.081	1.111	1,910,623	1.0927	-0.39%
2006-12-22	0	2.540	2.550	2.570	2.530	2.600	992,200	2,541,286	2.5613	1.085	1.089	1.098	1.081	1.111	2,322,618	1.0941	-2.68%
2006-12-21	0	2.610	2.600	2.620	2.550	2.620	1,546,100	3,982,487	2.5758	1.115	1.111	1.119	1.089	1.119	3,619,229	1.1004	0.38%
2006-12-20	0	2.600	2.600	2.650	2.550	2.670	4,072,800	10,540,672	2.5881	1.111	1.111	1.132	1.089	1.141	9,533,921	1.1056	-1.89%
2006-12-19	0	2.650	2.640	2.650	2.600	2.750	1,533,600	4,085,772	2.6642	1.132	1.128	1.132	1.111	1.175	3,589,968	1.1381	-3.28%
2006-12-18	0	2.740	2.740	2.750	2.640	2.740	638,400	1,732,728	2.7142	1.171	1.171	1.175	1.128	1.171	1,494,415	1.1595	3.79%
2006-12-15	0	2.640	2.640	2.650	2.570	2.650	194,400	507,630	2.6113	1.128	1.128	1.132	1.098	1.132	455,066	1.1155	2.72%
2006-12-14	0	2.570	2.570	2.600	2.550	2.630	2,640,000	6,833,516	2.5885	1.098	1.098	1.111	1.089	1.124	6,179,914	1.1058	-1.53%
2006-12-13	0	2.610	2.610	2.650	2.560	2.760	3,683,800	9,738,784	2.6437	1.115	1.115	1.132	1.094	1.179	8,623,320	1.1294	-5.43%
2006-12-12	0	2.760	2.760	2.770	2.760	2.790	372,000	1,029,412	2.7672	1.179	1.179	1.183	1.179	1.192	870,806	1.1821	-0.36%
2006-12-11	0	2.770	2.750	2.770	2.730	2.780	414,800	1,141,312	2.7515	1.183	1.175	1.183	1.166	1.188	970,996	1.1754	0.00%
2006-12-08	0	2.770	2.770	2.780	2.760	2.790	322,000	892,220	2.7709	1.183	1.183	1.188	1.179	1.192	753,762	1.1837	-0.72%
2006-12-07	0	2.790	2.790	2.800	2.780	2.810	685,800	1,916,880	2.7951	1.192	1.192	1.196	1.188	1.200	1,605,373	1.1940	0.36%
2006-12-06	0	2.780	2.780	2.810	2.730	2.800	935,600	2,597,234	2.7760	1.188	1.188	1.200	1.166	1.196	2,190,124	1.1859	1.83%
2006-12-05	0	2.730	2.730	2.740	2.720	2.780	2,136,600	5,864,750	2.7449	1.166	1.166	1.171	1.162	1.188	5,001,516	1.1726	-1.09%
2006-12-04	0	2.760	2.750	2.770	2.750	2.880	3,319,000	9,228,500	2.7805	1.179	1.175	1.183	1.175	1.230	7,769,369	1.1878	-3.50%
2006-12-01	0	2.860	2.850	2.860	2.840	2.910	1,458,800	4,169,398	2.8581	1.222	1.217	1.222	1.213	1.243	3,414,870	1.2210	-2.05%
2006-11-30	0	2.920	2.850	2.920	2.850	2.980	1,857,600	5,392,520	2.9030	1.247	1.217	1.247	1.217	1.273	4,348,412	1.2401	0.69%
2006-11-29	0	2.900	2.890	2.900	2.800	2.990	1,714,660	4,952,883	2.8886	1.239	1.235	1.239	1.196	1.277	4,013,807	1.2340	-3.65%
2006-11-28	0	3.010	2.960	3.000	2.790	3.020	2,950,026	8,550,117	2.8983	1.286	1.264	1.282	1.192	1.290	6,905,646	1.2381	-1.63%
2006-11-27	0	3.060	3.050	3.060	3.010	3.070	1,400,400	4,260,814	3.0426	1.307	1.303	1.307	1.286	1.311	3,278,163	1.2998	0.00%
2006-11-24	0	3.060	3.060	3.070	3.020	3.060	1,493,000	4,548,352	3.0465	1.307	1.307	1.311	1.290	1.307	3,494,928	1.3014	1.32%
2006-11-23	0	3.020	3.010	3.020	3.020	3.050	1,494,800	4,532,112	3.0319	1.290	1.286	1.290	1.290	1.303	3,499,142	1.2952	-0.66%
2006-11-22	0	3.040	3.010	3.040	2.960	3.040	3,142,400	9,445,041	3.0057	1.299	1.286	1.299	1.264	1.299	7,355,970	1.2840	2.36%
2006-11-21	0	2.970	2.970	3.010	2.970	3.020	2,116,000	6,342,494	2.9974	1.269	1.269	1.286	1.269	1.290	4,953,294	1.2805	-0.67%
2006-11-20	0	2.990	2.980	3.010	2.980	3.060	2,327,400	6,999,516	3.0074	1.277	1.273	1.286	1.273	1.307	5,448,156	1.2847	-2.29%
2006-11-17	0	3.060	3.050	3.060	3.030	3.110	3,149,016	9,655,893	3.0663	1.307	1.303	1.307	1.294	1.329	7,371,457	1.3099	-1.29%
2006-11-16	0	3.100	3.090	3.120	3.090	3.130	1,008,800	3,134,084	3.1067	1.324	1.320	1.333	1.320	1.337	2,361,476	1.3272	0.65%
2006-11-15	0	3.080	3.070	3.080	3.040	3.100	668,200	2,053,278	3.0728	1.316	1.311	1.316	1.299	1.324	1,564,174	1.3127	-0.65%
2006-11-14	0	3.100	3.090	3.110	3.000	3.100	1,060,800	3,233,902	3.0486	1.324	1.320	1.329	1.282	1.324	2,483,202	1.3023	3.33%
2006-11-13	0	3.000	2.990	3.000	2.920	3.110	1,072,000	3,226,860	3.0101	1.282	1.277	1.282	1.247	1.329	2,509,419	1.2859	-3.54%
2006-11-10	0	3.110	-	3.110	3.110	3.270	581,400	1,853,222	3.1875	1.329	-	1.329	1.329	1.397	1,360,986	1.3617	-4.01%
2006-11-09	0	3.240	3.220	3.240	3.200	3.280	620,200	2,011,576	3.2434	1.384	1.376	1.384	1.367	1.401	1,451,812	1.3856	-0.31%
2006-11-08	0	3.250	3.230	3.260	3.220	3.270	310,400	1,004,922	3.2375	1.388	1.380	1.393	1.376	1.397	726,608	1.3830	1.25%
2006-11-07	0	3.210	3.200	3.210	3.210	3.240	824,800	2,655,078	3.2191	1.371	1.367	1.371	1.371	1.384	1,930,755	1.3752	0.00%
2006-11-06	0	3.210	3.210	3.220	3.180	3.300	193,600	623,334	3.2197	1.371	1.371	1.376	1.358	1.410	453,194	1.3754	-2.43%
2006-11-03	0	3.290	3.280	3.290	3.240	3.300	289,600	949,874	3.2800	1.405	1.401	1.405	1.384	1.410	677,918	1.4012	0.30%
2006-11-02	0	3.280	3.260	3.290	3.230	3.290	479,200	1,566,784	3.2696	1.401	1.393	1.405	1.380	1.405	1,121,748	1.3967	2.18%
2006-11-01	0	3.210	3.260	3.280	3.190	3.250	298,800	958,288	3.2071	1.371	1.393	1.401	1.363	1.388	699,454	1.3701	-0.93%
2006-10-31	0	3.240	3.230	3.250	3.190	3.280	826,800	2,678,452	3.2395	1.384	1.380	1.388	1.363	1.401	1,935,437	1.3839	1.57%
2006-10-27	0	3.190	3.110	3.190	3.100	3.240	603,800	1,919,376	3.1788	1.363	1.329	1.363	1.324	1.384	1,413,421	1.3580	-0.62%
2006-10-26	0	3.210	3.210	3.240	3.130	3.240	883,297	2,843,682	3.2194	1.371	1.371	1.384	1.337	1.384	2,067,689	1.3753	-0.62%
2006-10-25	0	3.230	3.170	3.240	3.020	3.300	1,555,000	4,826,500	3.1039	1.380	1.354	1.384	1.290	1.410	3,640,063	1.3259	8.03%
2006-10-24	0	2.990	2.980	3.010	2.980	3.010	434,200	1,301,790	2.9981	1.277	1.273	1.286	1.273	1.286	1,016,409	1.2808	-0.33%
2006-10-23	0	3.000	3.000	3.050	2.980	3.010	895,400	2,683,976	2.9975	1.282	1.282	1.303	1.273	1.286	2,096,021	1.2805	0.67%
2006-10-20	0	2.980	2.970	2.980	2.940	3.150	849,800	2,517,894	2.9629	1.273	1.269	1.273	1.256	1.346	1,989,277	1.2657	0.68%
2006-10-19	0	2.960	2.960	2.970	2.950	2.970	34,800	102,902	2.9570	1.264	1.264	1.269	1.260	1.269	81,462	1.2632	0.34%
2006-10-18	0	2.950	2.950	2.970	2.920	3.010	1,175,800	3,495,458	2.9728	1.260	1.260	1.269	1.247	1.286	2,752,402	1.2700	1.03%
2006-10-17	0	2.920	2.910	2.940	2.900	3.000	688,800	2,022,914	2.9369	1.247	1.243	1.256	1.239	1.282	1,612,396	1.2546	-4.26%
2006-10-16	0	3.050	3.000	3.050	3.000	3.050	161,000	486,210	3.0199	1.303	1.282	1.303	1.282	1.303	376,881	1.2901	0.00%
2006-10-13	0	3.050	3.030	3.050	3.020	3.050	549,600	1,667,720	3.0344	1.303	1.294	1.303	1.290	1.303	1,286,546	1.2963	0.00%
2006-10-12	0	3.050	3.050	3.060	3.020	3.070	328,800	1,003,772	3.0528	1.303	1.303	1.307	1.290	1.311	769,680	1.3041	-0.97%
2006-10-11	0	3.080	3.060	3.080	3.050	3.080	295,400	906,490	3.0687	1.316	1.307	1.316	1.303	1.316	691,495	1.3109	0.65%
2006-10-10	0	3.060	3.060	3.080	3.020	3.060	380,300	1,153,671	3.0336	1.307	1.307	1.316	1.290	1.307	890,235	1.2959	0.33%
2006-10-09	0	3.050	3.050	3.060	3.010	3.130	341,600	1,040,719	3.0466	1.303	1.303	1.307	1.286	1.337	799,643	1.3015	0.00%
2006-10-06	0	3.050	3.040	3.050	3.010	3.050	466,600	1,410,302	3.0225	1.303	1.299	1.303	1.286	1.303	1,092,253	1.2912	0.33%
2006-10-05	0	3.040	3.030	3.050	2.880	3.080	497,600	1,519,694	3.0540	1.299	1.294	1.303	1.230	1.316	1,164,820	1.3047	1.33%
2006-10-04	0	3.000	2.990	3.030	3.000	3.160	957,800	2,947,014	3.0769	1.282	1.277	1.294	1.282	1.350	2,242,091	1.3144	-4.76%
2006-10-03	0	3.150	3.150	3.160	3.150	3.170	178,690	564,434	3.1587	1.346	1.346	1.350	1.346	1.354	418,291	1.3494	0.00%
2006-09-29	0	3.150	3.110	3.150	3.050	3.150	942,200	2,939,140	3.1194	1.346	1.329	1.346	1.303	1.346	2,205,574	1.3326	0.32%
2006-09-28	0	3.140	3.130	3.150	3.060	3.140	1,298,200	4,032,248	3.1060	1.341	1.337	1.346	1.307	1.341	3,038,926	1.3269	2.61%
2006-09-27	0	3.060	3.040	3.060	2.980	3.070	2,121,200	6,421,352	3.0272	1.307	1.299	1.307	1.273	1.311	4,965,467	1.2932	3.03%
2006-09-26	0	2.970	2.950	2.970	2.950	3.020	1,360,400	4,045,478	2.9737	1.269	1.260	1.269	1.260	1.290	3,184,528	1.2704	-1.00%
2006-09-25	0	3.000	3.000	3.010	2.870	3.140	842,400	2,558,008	3.0366	1.282	1.282	1.286	1.226	1.341	1,971,954	1.2972	3.09%
2006-09-22	0	2.910	2.880	3.100	2.910	3.160	1,134,400	3,555,680	3.1344	1.243	1.230	1.324	1.243	1.350	2,655,490	1.3390	-7.32%
2006-09-21	0	3.140	3.110	3.140	3.060	3.180	1,076,600	3,362,876	3.1236	1.341	1.329	1.341	1.307	1.358	2,520,188	1.3344	2.28%
2006-09-20	0	3.070	3.020	3.090	2.970	3.100	2,431,600	7,302,816	3.0033	1.311	1.290	1.320	1.269	1.324	5,692,075	1.2830	1.66%
2006-09-19	0	3.020	3.010	3.030	3.020	3.050	1,170,400	3,544,660	3.0286	1.290	1.286	1.294	1.290	1.303	2,739,762	1.2938	-1.63%
2006-09-18	0	3.070	3.070	3.100	3.010	3.100	700,200	2,136,298	3.0510	1.311	1.311	1.324	1.286	1.324	1,639,082	1.3034	1.66%
2006-09-15	0	3.020	3.020	3.030	3.000	3.050	1,859,000	5,599,904	3.0123	1.290	1.290	1.294	1.282	1.303	4,351,689	1.2868	0.67%
2006-09-14	0	3.000	2.990	3.000	2.990	3.010	1,708,000	5,123,220	2.9995	1.282	1.277	1.282	1.277	1.286	3,998,217	1.2814	0.00%
2006-09-13	0	3.000	2.990	3.010	2.980	3.010	2,492,800	7,475,900	2.9990	1.282	1.277	1.286	1.273	1.286	5,835,337	1.2811	-0.33%
2006-09-12	0	3.010	3.000	3.010	2.990	3.010	1,670,800	5,015,310	3.0017	1.286	1.282	1.286	1.277	1.286	3,911,136	1.2823	0.00%
2006-09-11	0	3.010	3.000	3.010	2.980	3.040	582,800	1,751,414	3.0052	1.286	1.282	1.286	1.273	1.299	1,364,263	1.2838	0.00%
2006-09-08	0	3.010	2.980	3.010	2.910	3.030	1,015,200	3,014,480	2.9693	1.286	1.273	1.286	1.243	1.294	2,376,458	1.2685	2.73%
2006-09-07	0	2.930	2.930	2.950	2.900	2.960	1,175,600	3,447,804	2.9328	1.252	1.252	1.260	1.239	1.264	2,751,934	1.2529	-3.30%
2006-09-06	0	3.030	3.030	3.040	2.990	3.040	3,737,600	11,266,024	3.0142	1.294	1.294	1.299	1.277	1.299	8,749,260	1.2877	0.66%
2006-09-05	0	3.010	2.980	3.010	2.900	3.020	3,676,200	10,953,282	2.9795	1.286	1.273	1.286	1.239	1.290	8,605,530	1.2728	3.79%
2006-09-04	0	2.900	2.890	2.910	2.740	2.910	2,180,800	6,220,918	2.8526	1.239	1.235	1.243	1.171	1.243	5,104,983	1.2186	5.84%
2006-09-01	0	2.740	2.740	2.750	2.710	2.750	1,797,400	4,913,978	2.7339	1.171	1.171	1.175	1.158	1.175	4,207,491	1.1679	1.11%
2006-08-31	0	2.710	2.710	2.720	2.680	2.740	175,800	476,250	2.7090	1.158	1.158	1.162	1.145	1.171	411,526	1.1573	0.74%
2006-08-30	0	2.690	2.690	2.710	2.660	2.710	632,600	1,703,720	2.6932	1.149	1.149	1.158	1.136	1.158	1,480,838	1.1505	0.00%
2006-08-29	0	2.690	2.680	2.690	2.640	2.690	701,600	1,874,710	2.6720	1.149	1.145	1.149	1.128	1.149	1,642,359	1.1415	1.51%
2006-08-28	0	2.650	2.640	2.650	2.630	2.650	319,460	842,513	2.6373	1.132	1.128	1.132	1.124	1.132	747,816	1.1266	0.76%
2006-08-25	0	2.630	2.630	2.650	2.630	2.700	984,400	2,627,476	2.6691	1.124	1.124	1.132	1.124	1.153	2,304,359	1.1402	0.00%
2006-08-24	0	2.630	2.620	2.640	2.600	2.650	1,454,600	3,815,178	2.6228	1.124	1.119	1.128	1.111	1.132	3,405,039	1.1205	1.15%
2006-08-23	0	2.600	2.590	2.600	2.560	2.640	3,571,200	9,184,180	2.5717	1.111	1.106	1.111	1.094	1.128	8,359,738	1.0986	1.56%
2006-08-22	0	2.560	2.550	2.560	2.500	2.560	354,700	902,825	2.5453	1.094	1.089	1.094	1.068	1.094	830,309	1.0873	1.59%
2006-08-21	0	2.520	2.510	2.520	2.470	2.530	649,900	1,627,580	2.5044	1.077	1.072	1.077	1.055	1.081	1,521,336	1.0698	1.20%
2006-08-18	0	2.490	2.490	2.500	2.490	2.560	1,279,600	3,210,444	2.5089	1.064	1.064	1.068	1.064	1.094	2,995,385	1.0718	-2.73%
2006-08-17	0	2.560	2.560	2.580	2.500	2.560	1,894,400	4,797,760	2.5326	1.094	1.094	1.102	1.068	1.094	4,434,556	1.0819	2.40%
2006-08-16	0	2.500	2.490	2.500	2.470	2.500	2,037,600	5,060,956	2.4838	1.068	1.064	1.068	1.055	1.068	4,769,770	1.0610	0.81%
2006-08-15	0	2.480	2.470	2.480	2.450	2.480	302,000	745,140	2.4674	1.059	1.055	1.059	1.047	1.059	706,945	1.0540	0.81%
2006-08-14	0	2.460	2.450	2.480	2.400	2.500	1,818,000	4,476,730	2.4624	1.051	1.047	1.059	1.025	1.068	4,255,713	1.0519	-0.40%
2006-08-11	0	2.570	2.560	2.570	2.550	2.580	2,564,600	6,586,162	2.5681	1.055	1.051	1.055	1.047	1.059	6,246,465	1.0544	0.39%
2006-08-10	0	2.560	2.550	2.560	2.560	2.590	1,766,200	4,556,118	2.5796	1.051	1.047	1.051	1.051	1.063	4,301,843	1.0591	0.00%
2006-08-09	0	2.560	2.560	2.570	2.530	2.610	1,181,800	3,044,098	2.5758	1.051	1.051	1.055	1.039	1.072	2,878,450	1.0575	-0.78%
2006-08-08	0	2.580	2.560	2.580	2.560	2.590	384,400	988,982	2.5728	1.059	1.051	1.059	1.051	1.063	936,263	1.0563	0.78%
2006-08-07	0	2.560	2.550	2.560	2.510	2.560	627,600	1,600,140	2.5496	1.051	1.047	1.051	1.031	1.051	1,528,613	1.0468	1.59%
2006-08-04	0	2.520	2.510	2.560	2.520	2.570	1,078,800	2,754,970	2.5537	1.035	1.031	1.051	1.035	1.055	2,627,578	1.0485	-1.18%
2006-08-03	0	2.550	2.520	2.550	2.540	2.580	479,600	1,229,750	2.5641	1.047	1.035	1.047	1.043	1.059	1,168,137	1.0527	0.00%
2006-08-02	0	2.550	2.540	2.550	2.470	2.600	4,346,400	10,951,506	2.5197	1.047	1.043	1.047	1.014	1.067	10,586,304	1.0345	2.82%
2006-08-01	0	2.480	2.470	2.480	2.460	2.490	3,238,400	7,995,114	2.4688	1.018	1.014	1.018	1.010	1.022	7,887,605	1.0136	0.00%
2006-07-31	0	2.480	2.480	2.490	2.460	2.480	3,655,800	9,031,738	2.4705	1.018	1.018	1.022	1.010	1.018	8,904,245	1.0143	0.40%
2006-07-28	0	2.470	2.450	2.470	2.420	2.500	5,208,300	12,830,414	2.4635	1.014	1.006	1.014	0.994	1.026	12,685,589	1.0114	-1.59%
2006-07-27	0	2.510	2.510	2.520	2.510	2.530	1,675,400	4,217,910	2.5176	1.031	1.031	1.035	1.031	1.039	4,080,686	1.0336	0.40%
2006-07-26	0	2.500	2.480	2.500	2.480	2.510	1,798,600	4,493,910	2.4986	1.026	1.018	1.026	1.018	1.031	4,380,758	1.0258	0.81%
2006-07-25	0	2.480	2.470	2.480	2.440	2.540	1,972,800	4,877,430	2.4723	1.018	1.014	1.018	1.002	1.043	4,805,048	1.0151	-0.80%
2006-07-24	0	2.500	2.500	2.510	2.500	2.550	1,462,600	3,670,600	2.5096	1.026	1.026	1.031	1.026	1.047	3,562,380	1.0304	-1.96%
2006-07-21	0	2.550	2.550	2.575	2.525	2.600	1,160,000	2,951,330	2.5443	1.047	1.047	1.057	1.037	1.067	2,825,352	1.0446	-1.92%
2006-07-20	0	2.600	2.600	2.625	2.600	2.650	1,270,000	3,325,900	2.6188	1.067	1.067	1.078	1.067	1.088	3,093,274	1.0752	0.00%
2006-07-19	0	2.600	2.575	2.625	2.575	2.625	1,362,000	3,550,200	2.6066	1.067	1.057	1.078	1.057	1.078	3,317,354	1.0702	0.97%
2006-07-18	0	2.575	2.575	2.600	2.500	2.600	832,600	2,127,495	2.5552	1.057	1.057	1.067	1.026	1.067	2,027,921	1.0491	0.98%
2006-07-17	0	2.550	2.525	2.575	2.525	2.575	553,600	1,415,955	2.5577	1.047	1.037	1.057	1.037	1.057	1,348,375	1.0501	-2.86%
2006-07-14	0	2.625	2.575	2.625	2.475	2.625	2,800,600	7,120,810	2.5426	1.078	1.057	1.078	1.016	1.078	6,821,278	1.0439	2.94%
2006-07-13	0	2.550	2.550	2.575	2.450	2.600	4,848,400	12,245,835	2.5257	1.047	1.047	1.057	1.006	1.067	11,808,999	1.0370	-3.77%
2006-07-12	0	2.650	2.650	2.675	2.325	2.700	11,863,000	29,537,610	2.4899	1.088	1.088	1.098	0.955	1.109	28,894,101	1.0223	13.98%
2006-07-11	0	2.325	2.300	2.325	2.225	2.325	975,200	2,230,170	2.2869	0.955	0.944	0.955	0.914	0.955	2,375,245	0.9389	3.33%
2006-07-10	0	2.250	2.250	2.275	2.200	2.275	1,209,400	2,702,535	2.2346	0.924	0.924	0.934	0.903	0.934	2,945,674	0.9175	-1.10%
2006-07-07	0	2.275	2.250	2.275	2.225	2.325	1,068,600	2,435,965	2.2796	0.934	0.924	0.934	0.914	0.955	2,602,734	0.9359	-1.09%
2006-07-06	0	2.300	2.275	2.300	2.300	2.325	1,515,000	3,486,500	2.3013	0.944	0.934	0.944	0.944	0.955	3,690,008	0.9448	-1.08%
2006-07-05	0	2.325	2.325	2.350	2.300	2.400	2,954,600	6,953,500	2.3534	0.955	0.955	0.965	0.944	0.985	7,196,368	0.9663	2.20%
2006-07-04	0	2.275	2.275	2.300	2.200	2.275	2,665,000	5,999,000	2.2510	0.934	0.934	0.944	0.903	0.934	6,491,004	0.9242	3.41%
2006-07-03	0	2.200	2.200	2.225	2.175	2.225	931,800	2,048,355	2.1983	0.903	0.903	0.914	0.893	0.914	2,269,537	0.9025	1.15%
2006-06-30	0	2.175	2.150	2.175	2.125	2.200	1,685,900	3,636,813	2.1572	0.893	0.883	0.893	0.872	0.903	4,106,260	0.8857	1.16%
2006-06-29	0	2.150	2.125	2.150	2.100	2.175	1,840,000	3,943,525	2.1432	0.883	0.872	0.883	0.862	0.893	4,481,594	0.8799	0.00%
2006-06-28	0	2.150	2.150	2.175	2.125	2.150	550,800	1,182,390	2.1467	0.883	0.883	0.893	0.872	0.883	1,341,555	0.8814	1.18%
2006-06-27	0	2.125	2.125	2.150	2.125	2.200	644,400	1,387,080	2.1525	0.872	0.872	0.883	0.872	0.903	1,569,532	0.8838	-2.30%
2006-06-26	0	2.175	2.125	2.175	2.125	2.175	1,192,888	2,562,037	2.1478	0.893	0.872	0.893	0.872	0.893	2,905,456	0.8818	2.35%
2006-06-23	0	2.125	2.100	2.150	2.075	2.150	893,200	1,877,075	2.1015	0.872	0.862	0.883	0.852	0.883	2,175,521	0.8628	2.41%
2006-06-22	0	2.075	2.075	2.100	2.050	2.100	1,308,000	2,731,350	2.0882	0.852	0.852	0.862	0.842	0.862	3,185,829	0.8573	2.47%
2006-06-21	0	2.025	2.025	2.050	2.000	2.125	6,244,000	12,821,900	2.0535	0.831	0.831	0.842	0.821	0.872	15,208,190	0.8431	-5.81%
2006-06-20	0	2.150	2.125	2.150	2.125	2.225	2,265,100	4,886,633	2.1574	0.883	0.872	0.883	0.872	0.914	5,516,988	0.8857	-3.37%
2006-06-19	0	2.225	2.200	2.250	2.225	2.275	703,400	1,577,350	2.2425	0.914	0.903	0.924	0.914	0.934	1,713,235	0.9207	-1.11%
2006-06-16	0	2.250	2.250	2.275	2.175	2.275	1,131,000	2,538,640	2.2446	0.924	0.924	0.934	0.893	0.934	2,754,719	0.9216	3.45%
2006-06-15	0	2.175	2.150	2.175	2.150	2.200	1,475,400	3,212,135	2.1771	0.893	0.883	0.893	0.883	0.903	3,593,556	0.8939	0.00%
2006-06-14	0	2.175	2.150	2.175	2.150	2.250	842,000	1,842,350	2.1881	0.893	0.883	0.893	0.883	0.924	2,050,816	0.8983	-1.14%
2006-06-13	0	2.200	2.200	2.225	2.200	2.275	1,184,000	2,627,725	2.2194	0.903	0.903	0.914	0.903	0.934	2,883,808	0.9112	-3.30%
2006-06-12	0	2.275	2.250	2.275	2.225	2.275	305,000	685,100	2.2462	0.934	0.924	0.934	0.914	0.934	742,873	0.9222	2.25%
2006-06-09	0	2.225	2.200	2.225	2.175	2.225	2,067,500	4,532,443	2.1922	0.914	0.903	0.914	0.893	0.914	5,035,704	0.9001	0.00%
2006-06-08	0	2.225	2.200	2.225	2.200	2.375	1,783,200	3,991,195	2.2382	0.914	0.903	0.914	0.903	0.975	4,343,249	0.9189	-6.32%
2006-06-07	0	2.375	2.375	2.400	2.350	2.400	1,053,000	2,492,100	2.3667	0.975	0.975	0.985	0.965	0.985	2,564,738	0.9717	1.06%
2006-06-06	0	2.350	2.350	2.375	2.225	2.375	3,743,800	8,500,399	2.2705	0.965	0.965	0.975	0.914	0.975	9,118,582	0.9322	4.44%
2006-06-05	0	2.250	2.250	2.275	2.150	2.300	2,559,301	5,693,247	2.2245	0.924	0.924	0.934	0.883	0.944	6,233,558	0.9133	5.88%
2006-06-02	0	2.125	2.125	2.150	2.100	2.150	1,389,400	2,957,350	2.1285	0.872	0.872	0.883	0.862	0.883	3,384,090	0.8739	1.19%
2006-06-01	0	2.100	2.100	2.125	2.100	2.150	2,707,500	5,716,564	2.1114	0.862	0.862	0.872	0.862	0.883	6,594,519	0.8669	-2.33%
2006-05-30	0	2.150	2.125	2.175	2.075	2.250	5,808,800	12,279,093	2.1139	0.883	0.872	0.893	0.852	0.924	14,148,196	0.8679	-4.44%
2006-05-29	0	2.250	2.225	2.250	2.225	2.275	514,800	1,148,995	2.2319	0.924	0.914	0.924	0.914	0.934	1,253,872	0.9164	-1.10%
2006-05-26	0	2.275	2.225	2.275	2.225	2.350	1,681,000	3,795,950	2.2581	0.934	0.914	0.934	0.914	0.965	4,094,325	0.9271	-2.15%
2006-05-25	0	2.325	2.325	2.350	2.300	2.375	1,020,000	2,374,700	2.3281	0.955	0.955	0.965	0.944	0.975	2,484,362	0.9559	1.09%
2006-05-24	0	2.300	2.300	2.350	2.300	2.350	578,200	1,339,970	2.3175	0.944	0.944	0.965	0.944	0.965	1,408,292	0.9515	-1.08%
2006-05-23	0	2.325	2.300	2.325	2.300	2.350	568,200	1,317,565	2.3188	0.955	0.944	0.955	0.944	0.965	1,383,936	0.9520	1.09%
2006-05-22	0	2.300	2.300	2.325	2.300	2.400	695,200	1,623,485	2.3353	0.944	0.944	0.955	0.944	0.985	1,693,263	0.9588	-4.17%
2006-05-19	0	2.400	2.375	2.400	2.350	2.400	194,600	461,710	2.3726	0.985	0.975	0.985	0.965	0.985	473,977	0.9741	1.05%
2006-05-18	0	2.375	2.350	2.375	2.325	2.375	341,000	802,775	2.3542	0.975	0.965	0.975	0.955	0.975	830,556	0.9666	0.00%
2006-05-17	0	2.375	2.350	2.375	2.300	2.375	1,763,600	4,135,655	2.3450	0.975	0.965	0.975	0.944	0.975	4,295,510	0.9628	2.15%
2006-05-16	0	2.325	2.300	2.325	2.300	2.425	1,823,600	4,270,340	2.3417	0.955	0.944	0.955	0.944	0.996	4,441,649	0.9614	-5.10%
2006-05-15	0	2.450	2.425	2.450	2.400	2.525	689,200	1,681,415	2.4397	1.006	0.996	1.006	0.985	1.037	1,678,649	1.0016	-2.00%
2006-05-12	0	2.500	2.500	2.525	2.450	2.550	996,800	2,492,125	2.5001	1.026	1.026	1.037	1.006	1.047	2,427,855	1.0265	-1.96%
2006-05-11	0	2.550	2.525	2.575	2.550	2.600	243,800	626,285	2.5688	1.047	1.037	1.057	1.047	1.067	593,811	1.0547	-1.92%
2006-05-10	0	2.600	2.600	2.650	2.575	2.600	411,400	1,064,455	2.5874	1.067	1.067	1.088	1.057	1.067	1,002,026	1.0623	0.97%
2006-05-09	0	2.575	2.575	2.600	2.575	2.600	655,820	1,700,485	2.5929	1.057	1.057	1.067	1.057	1.067	1,597,347	1.0646	0.00%
2006-05-08	0	2.575	2.575	2.600	2.575	2.675	447,800	1,164,470	2.6004	1.057	1.057	1.067	1.057	1.098	1,090,683	1.0677	-1.90%
2006-05-04	0	2.625	2.600	2.625	2.600	2.650	229,800	605,210	2.6336	1.078	1.067	1.078	1.067	1.088	559,712	1.0813	-2.78%
2006-05-03	0	2.700	2.650	2.700	2.625	2.700	450,000	1,192,400	2.6498	1.109	1.088	1.109	1.078	1.109	1,096,042	1.0879	2.86%
2006-05-02	0	2.625	2.625	2.675	2.600	2.625	88,100	230,190	2.6128	1.078	1.078	1.098	1.067	1.078	214,581	1.0727	0.96%
2006-04-28	0	2.600	2.600	2.625	2.600	2.700	124,000	326,050	2.6294	1.067	1.067	1.078	1.067	1.109	302,020	1.0796	-2.80%
2006-04-27	0	2.675	2.650	2.675	2.550	2.675	503,400	1,337,820	2.6576	1.098	1.088	1.098	1.047	1.098	1,226,106	1.0911	4.90%
2006-04-26	0	2.550	2.525	2.575	2.525	2.575	459,800	1,175,240	2.5560	1.047	1.037	1.057	1.037	1.057	1,119,911	1.0494	-0.97%
2006-04-25	0	2.575	2.550	2.575	2.550	2.600	463,600	1,196,230	2.5803	1.057	1.047	1.057	1.047	1.067	1,129,167	1.0594	0.00%
2006-04-24	0	2.575	2.575	2.600	2.575	2.700	454,400	1,187,220	2.6127	1.057	1.057	1.067	1.057	1.109	1,106,759	1.0727	-4.63%
2006-04-21	0	2.700	2.700	2.725	2.675	2.775	1,309,332	3,559,233	2.7184	1.109	1.109	1.119	1.098	1.139	3,189,073	1.1161	0.00%
2006-04-20	0	2.700	2.700	2.750	2.700	2.875	1,860,600	5,144,415	2.7649	1.109	1.109	1.129	1.109	1.180	4,531,768	1.1352	-6.09%
2006-04-19	0	2.875	2.850	2.875	2.800	2.900	1,404,800	4,010,950	2.8552	1.180	1.170	1.180	1.150	1.191	3,421,599	1.1722	3.60%
2006-04-18	0	2.775	2.775	2.825	2.775	2.900	1,337,600	3,812,545	2.8503	1.139	1.139	1.160	1.139	1.191	3,257,924	1.1702	-4.31%
2006-04-13	0	2.900	2.850	2.900	2.825	2.925	756,200	2,167,440	2.8662	1.191	1.170	1.191	1.160	1.201	1,841,838	1.1768	0.00%
2006-04-12	0	2.900	2.825	2.900	2.850	2.925	1,302,600	3,740,130	2.8713	1.191	1.160	1.191	1.170	1.201	3,172,676	1.1789	-0.85%
2006-04-11	0	2.925	2.925	2.950	2.875	2.950	1,045,800	3,056,465	2.9226	1.201	1.201	1.211	1.180	1.211	2,547,201	1.1999	0.00%
2006-04-10	0	2.925	2.900	2.925	2.875	2.950	924,500	2,691,085	2.9109	1.201	1.191	1.201	1.180	1.211	2,251,757	1.1951	0.00%
2006-04-07	0	2.925	2.900	2.925	2.900	2.975	981,400	2,868,825	2.9232	1.201	1.191	1.201	1.191	1.221	2,390,346	1.2002	0.86%
2006-04-06	0	2.900	2.900	2.925	2.850	3.000	1,951,400	5,680,275	2.9109	1.191	1.191	1.201	1.170	1.232	4,752,925	1.1951	-1.69%
2006-04-04	0	2.950	2.925	2.950	2.850	2.950	3,547,000	10,318,425	2.9091	1.211	1.201	1.211	1.170	1.211	8,639,246	1.1944	4.42%
2006-04-03	0	2.825	2.850	2.875	2.800	2.900	2,158,000	6,149,430	2.8496	1.160	1.170	1.180	1.150	1.191	5,256,130	1.1700	-0.88%
2006-03-31	0	2.850	2.850	2.875	2.850	2.925	1,203,000	3,464,915	2.8802	1.170	1.170	1.180	1.170	1.201	2,930,085	1.1825	-3.39%
2006-03-30	0	2.950	2.925	2.950	2.925	3.025	2,133,000	6,342,085	2.9733	1.211	1.201	1.211	1.201	1.242	5,195,239	1.2207	-0.84%
2006-03-29	0	2.975	2.950	2.975	2.950	3.050	1,098,600	3,282,705	2.9881	1.221	1.211	1.221	1.211	1.252	2,675,804	1.2268	-2.46%
2006-03-28	0	3.050	3.025	3.050	3.025	3.050	3,673,600	11,191,640	3.0465	1.252	1.242	1.252	1.242	1.252	8,947,599	1.2508	0.00%
2006-03-27	0	3.050	3.050	3.100	3.050	3.125	1,835,000	5,637,555	3.0722	1.252	1.252	1.273	1.252	1.283	4,469,415	1.2614	-1.61%
2006-03-24	0	3.100	3.025	3.100	2.975	3.150	7,197,600	22,164,480	3.0794	1.273	1.242	1.273	1.221	1.293	17,530,825	1.2643	5.08%
2006-03-23	0	2.950	2.925	2.975	2.800	2.950	3,808,800	11,084,945	2.9104	1.211	1.201	1.221	1.150	1.211	9,276,899	1.1949	3.51%
2006-03-22	0	2.850	2.825	2.850	2.825	2.900	5,498,600	15,745,060	2.8635	1.170	1.160	1.170	1.160	1.191	13,392,658	1.1756	-0.87%
2006-03-21	0	2.875	2.850	2.875	2.800	2.925	5,387,000	15,478,470	2.8733	1.180	1.170	1.180	1.150	1.201	13,120,840	1.1797	2.68%
2006-03-20	0	2.800	2.775	2.800	2.775	2.975	5,750,640	16,455,552	2.8615	1.150	1.139	1.150	1.139	1.221	14,006,539	1.1748	2.75%
2006-03-17	0	2.725	2.700	2.725	2.675	2.775	2,335,900	6,319,698	2.7055	1.119	1.109	1.119	1.098	1.139	5,689,432	1.1108	-0.91%
2006-03-16	0	2.750	2.750	2.775	2.700	2.775	1,907,400	5,238,550	2.7464	1.129	1.129	1.139	1.109	1.139	4,645,756	1.1276	0.00%
2006-03-15	0	2.750	2.725	2.750	2.725	2.800	1,791,200	4,939,560	2.7577	1.129	1.119	1.129	1.119	1.150	4,362,734	1.1322	-0.90%
2006-03-14	0	2.775	2.725	2.775	2.675	2.775	780,800	2,111,230	2.7039	1.139	1.119	1.139	1.098	1.139	1,901,755	1.1101	0.00%
2006-03-13	0	2.775	2.700	2.775	2.700	2.800	1,734,000	4,787,115	2.7607	1.139	1.109	1.139	1.109	1.150	4,223,415	1.1335	0.91%
2006-03-10	0	2.750	2.750	2.775	2.725	2.825	1,722,200	4,756,595	2.7619	1.129	1.129	1.139	1.119	1.160	4,194,674	1.1340	-2.65%
2006-03-09	0	2.825	2.800	2.825	2.750	2.825	5,174,600	14,477,502	2.7978	1.160	1.150	1.160	1.129	1.160	12,603,508	1.1487	2.73%
2006-03-08	0	2.750	2.750	2.775	2.675	2.850	4,603,400	12,785,800	2.7775	1.129	1.129	1.139	1.098	1.170	11,212,265	1.1403	2.80%
2006-03-07	0	2.675	2.675	2.700	2.675	2.725	1,847,400	4,989,200	2.7007	1.098	1.098	1.109	1.098	1.119	4,499,617	1.1088	0.00%
2006-03-06	0	2.675	2.675	2.725	2.675	2.800	2,180,425	5,950,393	2.7290	1.098	1.098	1.119	1.098	1.150	5,310,749	1.1204	-0.93%
2006-03-03	0	2.700	2.675	2.700	2.675	2.725	3,109,800	8,376,497	2.6936	1.109	1.098	1.109	1.098	1.119	7,574,380	1.1059	0.93%
2006-03-02	0	2.675	2.650	2.700	2.625	2.700	2,695,600	7,216,715	2.6772	1.098	1.088	1.109	1.078	1.109	6,565,535	1.0992	1.90%
2006-03-01	0	2.625	2.625	2.650	2.625	2.750	3,436,400	9,119,295	2.6537	1.078	1.078	1.088	1.078	1.129	8,369,863	1.0895	-4.55%
2006-02-28	0	2.750	2.750	2.775	2.650	2.800	5,912,600	16,111,240	2.7249	1.129	1.129	1.139	1.088	1.150	14,401,017	1.1188	2.80%
2006-02-27	0	2.675	2.650	2.675	2.625	2.750	3,211,800	8,549,655	2.6620	1.098	1.088	1.098	1.078	1.129	7,822,817	1.0929	-2.73%
2006-02-24	0	2.750	2.725	2.750	2.675	2.825	5,832,200	16,112,125	2.7626	1.129	1.119	1.129	1.098	1.160	14,205,190	1.1342	-5.98%
2006-02-23	0	2.925	2.900	2.925	2.675	3.000	24,713,400	70,778,775	2.8640	1.201	1.191	1.201	1.098	1.232	60,193,161	1.1759	6.36%
2006-02-22	0	2.750	2.750	2.775	2.500	2.800	29,595,100	77,568,965	2.6210	1.129	1.129	1.139	1.026	1.150	72,083,267	1.0761	12.24%
2006-02-21	0	2.450	2.425	2.450	2.325	2.450	14,762,600	35,930,360	2.4339	1.006	0.996	1.006	0.955	1.006	35,956,508	0.9993	6.52%
2006-02-20	0	2.300	2.300	2.325	2.300	2.325	1,031,200	2,392,530	2.3201	0.944	0.944	0.955	0.944	0.955	2,511,641	0.9526	0.00%
2006-02-17	0	2.300	2.275	2.300	2.250	2.300	1,471,400	3,356,440	2.2811	0.944	0.934	0.944	0.924	0.944	3,583,814	0.9366	1.10%
2006-02-16	0	2.275	2.250	2.275	2.250	2.300	1,763,400	3,998,935	2.2677	0.934	0.924	0.934	0.924	0.944	4,295,023	0.9311	-1.09%
2006-02-15	0	2.300	2.275	2.300	2.225	2.375	4,359,000	10,016,530	2.2979	0.944	0.934	0.944	0.914	0.975	10,616,993	0.9434	-1.08%
2006-02-14	0	2.325	2.300	2.325	2.250	2.325	1,637,600	3,763,110	2.2979	0.955	0.944	0.955	0.924	0.955	3,988,618	0.9435	2.20%
2006-02-13	0	2.275	2.250	2.275	2.250	2.375	2,288,600	5,245,515	2.2920	0.934	0.924	0.934	0.924	0.975	5,574,226	0.9410	-2.15%
2006-02-10	0	2.325	2.325	2.350	2.325	2.400	1,789,800	4,224,025	2.3601	0.955	0.955	0.965	0.955	0.985	4,359,324	0.9690	-2.11%
2006-02-09	0	2.375	2.375	2.400	2.375	2.550	3,908,000	9,591,885	2.4544	0.975	0.975	0.985	0.975	1.047	9,518,515	1.0077	-5.94%
2006-02-08	0	2.525	2.500	2.525	2.400	2.575	16,776,850	42,255,320	2.5187	1.037	1.026	1.037	0.985	1.057	40,862,513	1.0341	5.21%
2006-02-07	0	2.400	2.375	2.400	2.275	2.425	5,855,600	13,794,740	2.3558	0.985	0.975	0.985	0.934	0.996	14,262,185	0.9672	4.35%
2006-02-06	0	2.300	2.300	2.325	2.250	2.325	2,145,600	4,953,455	2.3087	0.944	0.944	0.955	0.924	0.955	5,225,928	0.9479	1.10%
2006-02-03	0	2.275	2.275	2.300	2.275	2.325	1,721,200	3,961,525	2.3016	0.934	0.934	0.944	0.934	0.955	4,192,239	0.9450	-4.21%
2006-02-02	0	2.375	2.350	2.375	2.250	2.375	2,960,464	6,939,543	2.3441	0.975	0.965	0.975	0.924	0.975	7,210,650	0.9624	4.40%
2006-02-01	0	2.275	2.250	2.275	2.225	2.300	855,200	1,942,735	2.2717	0.934	0.924	0.934	0.914	0.944	2,082,967	0.9327	0.00%
2006-01-27	0	2.275	2.250	2.275	2.250	2.300	1,553,000	3,538,600	2.2786	0.934	0.924	0.934	0.924	0.944	3,782,562	0.9355	0.00%
2006-01-26	0	2.275	2.275	2.300	2.250	2.300	2,483,600	5,669,235	2.2827	0.934	0.934	0.944	0.924	0.944	6,049,177	0.9372	2.25%
2006-01-25	0	2.225	2.175	2.275	2.175	2.275	1,235,600	2,725,390	2.2057	0.914	0.893	0.934	0.893	0.934	3,009,488	0.9056	2.30%
2006-01-24	0	2.175	2.175	2.200	2.150	2.200	414,800	895,995	2.1601	0.893	0.893	0.903	0.883	0.903	1,010,307	0.8869	0.00%
2006-01-23	0	2.175	2.175	2.200	2.150	2.200	1,040,400	2,259,320	2.1716	0.893	0.893	0.903	0.883	0.903	2,534,049	0.8916	-2.25%
2006-01-20	0	2.225	2.200	2.225	2.200	2.300	1,749,400	3,954,745	2.2606	0.914	0.903	0.914	0.903	0.944	4,260,924	0.9281	0.00%
2006-01-19	0	2.225	2.200	2.250	2.175	2.275	1,580,400	3,505,155	2.2179	0.914	0.903	0.924	0.893	0.934	3,849,299	0.9106	2.30%
2006-01-18	0	2.175	2.175	2.200	2.125	2.175	1,145,200	2,476,860	2.1628	0.893	0.893	0.903	0.872	0.893	2,789,305	0.8880	0.00%
2006-01-17	0	2.175	2.150	2.200	2.150	2.250	2,851,400	6,345,270	2.2253	0.893	0.883	0.903	0.883	0.924	6,945,009	0.9136	-2.25%
2006-01-16	0	2.225	2.225	2.250	2.225	2.250	1,806,800	4,040,480	2.2363	0.914	0.914	0.924	0.914	0.924	4,400,730	0.9181	1.14%
2006-01-13	0	2.200	2.175	2.200	2.150	2.225	1,018,000	2,219,270	2.1800	0.903	0.893	0.903	0.883	0.914	2,479,490	0.8951	2.33%
2006-01-12	0	2.150	2.125	2.150	2.100	2.150	666,200	1,422,685	2.1355	0.883	0.872	0.883	0.862	0.883	1,622,629	0.8768	2.38%
2006-01-11	0	2.100	2.100	2.125	2.075	2.100	745,600	1,563,777	2.0973	0.862	0.862	0.872	0.852	0.862	1,816,020	0.8611	1.20%
2006-01-10	0	2.075	2.075	2.100	2.075	2.100	767,600	1,600,990	2.0857	0.852	0.852	0.862	0.852	0.862	1,869,604	0.8563	-1.19%
2006-01-09	0	2.100	2.075	2.100	2.075	2.125	2,731,756	5,751,126	2.1053	0.862	0.852	0.862	0.852	0.872	6,653,598	0.8644	1.20%
2006-01-06	0	2.075	2.050	2.100	2.050	2.100	2,003,000	4,162,605	2.0782	0.852	0.842	0.862	0.842	0.862	4,878,604	0.8532	-1.19%
2006-01-05	0	2.100	2.075	2.100	2.075	2.100	1,659,000	3,470,820	2.0921	0.862	0.852	0.862	0.852	0.862	4,040,741	0.8590	1.20%
2006-01-04	0	2.075	2.050	2.075	2.075	2.125	2,192,600	4,576,951	2.0875	0.852	0.842	0.852	0.852	0.872	5,340,403	0.8570	0.00%
2006-01-03	0	2.075	2.075	2.100	2.075	2.100	40,400	84,550	2.0928	0.852	0.852	0.862	0.852	0.862	98,400	0.8592	-2.35%
2005-12-30	0	2.125	2.075	2.125	2.075	2.125	315,800	661,151	2.0936	0.872	0.852	0.872	0.852	0.872	769,178	0.8596	1.19%
2005-12-29	0	2.100	2.075	2.100	2.050	2.100	257,600	534,694	2.0757	0.862	0.852	0.862	0.842	0.862	627,423	0.8522	1.20%
2005-12-28	0	2.075	2.075	2.100	2.075	2.125	158,800	332,390	2.0931	0.852	0.852	0.862	0.852	0.872	386,781	0.8594	-1.19%
2005-12-23	0	2.100	2.050	2.100	2.075	2.100	205,000	428,025	2.0879	0.862	0.842	0.862	0.852	0.862	499,308	0.8572	1.20%
2005-12-22	0	2.075	2.050	2.075	2.050	2.075	330,200	677,460	2.0517	0.852	0.842	0.852	0.842	0.852	804,251	0.8423	1.22%
2005-12-21	0	2.050	2.050	2.075	2.050	2.075	423,400	869,216	2.0529	0.842	0.842	0.852	0.842	0.852	1,031,254	0.8429	0.00%
2005-12-20	0	2.050	2.050	2.075	2.025	2.075	225,600	462,213	2.0488	0.842	0.842	0.852	0.831	0.852	549,482	0.8412	0.00%
2005-12-19	0	2.050	2.025	2.050	2.025	2.075	898,600	1,841,318	2.0491	0.842	0.831	0.842	0.831	0.852	2,188,674	0.8413	0.00%
2005-12-16	0	2.050	2.025	2.075	2.050	2.075	434,000	890,945	2.0529	0.842	0.831	0.852	0.842	0.852	1,057,072	0.8428	-1.20%
2005-12-15	0	2.075	2.050	2.075	2.050	2.075	243,860	501,844	2.0579	0.852	0.842	0.852	0.842	0.852	593,957	0.8449	0.00%
2005-12-14	0	2.075	2.050	2.075	2.050	2.100	116,400	241,617	2.0757	0.852	0.842	0.852	0.842	0.862	283,510	0.8522	-1.19%
2005-12-13	0	2.100	2.075	2.100	2.050	2.100	282,000	581,935	2.0636	0.862	0.852	0.862	0.842	0.862	686,853	0.8472	1.20%
2005-12-12	0	2.075	2.050	2.075	2.050	2.075	837,400	1,719,292	2.0531	0.852	0.842	0.852	0.842	0.852	2,039,612	0.8430	1.22%
2005-12-09	0	2.050	2.050	2.075	2.025	2.075	475,600	975,063	2.0502	0.842	0.842	0.852	0.831	0.852	1,158,395	0.8417	-1.20%
2005-12-08	0	2.075	2.075	2.100	2.050	2.125	1,011,800	2,104,942	2.0804	0.852	0.852	0.862	0.842	0.872	2,464,389	0.8541	-2.35%
2005-12-07	0	2.125	2.100	2.125	2.125	2.150	208,000	443,375	2.1316	0.872	0.862	0.872	0.872	0.883	506,615	0.8752	1.19%
2005-12-06	0	2.100	2.100	2.125	2.100	2.150	377,400	804,510	2.1317	0.862	0.862	0.872	0.862	0.883	919,214	0.8752	-2.33%
2005-12-05	0	2.150	2.125	2.150	2.125	2.200	591,000	1,273,695	2.1552	0.883	0.872	0.883	0.872	0.903	1,439,468	0.8848	2.38%
2005-12-02	0	2.100	2.100	2.125	2.075	2.150	2,435,800	5,108,480	2.0972	0.862	0.862	0.872	0.852	0.883	5,932,753	0.8611	-1.18%
2005-12-01	0	2.125	2.125	2.150	2.100	2.250	1,392,000	2,978,600	2.1398	0.872	0.872	0.883	0.862	0.924	3,390,423	0.8785	-4.49%
2005-11-30	0	2.225	2.225	2.250	2.200	2.300	1,441,600	3,256,705	2.2591	0.914	0.914	0.924	0.903	0.944	3,511,231	0.9275	-1.11%
2005-11-29	0	2.250	2.200	2.250	2.175	2.250	643,000	1,417,205	2.2041	0.924	0.903	0.924	0.893	0.924	1,566,122	0.9049	1.12%
2005-11-28	0	2.225	2.225	2.250	2.225	2.275	64,000	143,800	2.2469	0.914	0.914	0.924	0.914	0.934	155,882	0.9225	-1.11%
2005-11-25	0	2.250	2.225	2.250	2.225	2.250	147,000	330,500	2.2483	0.924	0.914	0.924	0.914	0.924	358,040	0.9231	-1.10%
2005-11-24	0	2.275	2.250	2.275	2.250	2.300	249,400	566,665	2.2721	0.934	0.924	0.934	0.924	0.944	607,451	0.9329	2.25%
2005-11-23	0	2.225	2.225	2.250	2.225	2.275	413,200	928,720	2.2476	0.914	0.914	0.924	0.914	0.934	1,006,410	0.9228	0.00%
2005-11-22	0	2.225	2.225	2.250	2.225	2.250	632,400	1,409,497	2.2288	0.914	0.914	0.924	0.914	0.924	1,540,304	0.9151	0.00%
2005-11-21	0	2.225	2.200	2.225	2.200	2.225	354,600	784,835	2.2133	0.914	0.903	0.914	0.903	0.914	863,681	0.9087	1.14%
2005-11-18	0	2.200	2.200	2.225	2.175	2.225	248,600	547,295	2.2015	0.903	0.903	0.914	0.893	0.914	605,502	0.9039	0.00%
2005-11-17	0	2.200	2.200	2.225	2.175	2.225	482,400	1,063,190	2.2040	0.903	0.903	0.914	0.893	0.914	1,174,957	0.9049	1.15%
2005-11-16	0	2.175	2.175	2.225	2.175	2.225	395,200	868,320	2.1972	0.893	0.893	0.914	0.893	0.914	962,568	0.9021	-1.14%
2005-11-15	0	2.200	2.200	2.225	2.175	2.200	506,600	1,111,745	2.1945	0.903	0.903	0.914	0.893	0.903	1,233,900	0.9010	1.15%
2005-11-14	0	2.175	2.150	2.200	2.175	2.200	298,200	648,475	2.1746	0.893	0.883	0.903	0.893	0.903	726,310	0.8928	0.00%
2005-11-11	0	2.175	2.150	2.175	2.150	2.200	488,000	1,061,000	2.1742	0.893	0.883	0.893	0.883	0.903	1,188,597	0.8926	-1.14%
2005-11-10	0	2.200	2.175	2.200	2.125	2.200	392,000	850,300	2.1691	0.903	0.893	0.903	0.872	0.903	954,774	0.8906	1.15%
2005-11-09	0	2.175	2.150	2.200	2.150	2.225	517,797	1,127,614	2.1777	0.893	0.883	0.903	0.883	0.914	1,261,172	0.8941	0.00%
2005-11-08	0	2.175	2.175	2.200	2.125	2.225	1,588,400	3,459,645	2.1781	0.893	0.893	0.903	0.872	0.914	3,868,784	0.8942	1.16%
2005-11-07	0	2.150	2.125	2.150	2.100	2.175	1,125,200	2,392,830	2.1266	0.883	0.872	0.883	0.862	0.893	2,740,592	0.8731	0.00%
2005-11-04	0	2.150	2.150	2.175	2.125	2.175	388,400	835,670	2.1516	0.883	0.883	0.893	0.872	0.893	946,006	0.8834	2.38%
2005-11-03	0	2.100	2.100	2.125	2.100	2.125	941,560	1,989,868	2.1134	0.862	0.862	0.872	0.862	0.872	2,293,309	0.8677	1.20%
2005-11-02	0	2.075	2.075	2.100	2.075	2.100	520,000	1,087,264	2.0909	0.852	0.852	0.862	0.852	0.862	1,266,537	0.8585	0.00%
2005-11-01	0	2.075	2.075	2.125	2.025	2.100	1,348,400	2,775,162	2.0581	0.852	0.852	0.872	0.831	0.862	3,284,229	0.8450	2.47%
2005-10-31	0	2.025	2.025	2.075	2.000	2.100	173,200	352,421	2.0348	0.831	0.831	0.852	0.821	0.862	421,854	0.8354	0.00%
2005-10-28	0	2.025	2.000	2.050	2.000	2.050	1,449,400	2,931,405	2.0225	0.831	0.821	0.842	0.821	0.842	3,530,229	0.8304	-2.41%
2005-10-27	0	2.075	2.050	2.075	2.050	2.075	591,200	1,218,157	2.0605	0.852	0.842	0.852	0.842	0.852	1,439,956	0.8460	2.47%
2005-10-26	0	2.025	2.025	2.050	2.025	2.100	521,400	1,073,296	2.0585	0.831	0.831	0.842	0.831	0.862	1,269,947	0.8452	-1.22%
2005-10-25	0	2.050	2.050	2.075	2.050	2.075	446,000	915,375	2.0524	0.842	0.842	0.852	0.842	0.852	1,086,299	0.8427	0.00%
2005-10-24	0	2.050	2.025	2.050	2.025	2.100	1,765,400	3,642,338	2.0632	0.842	0.831	0.842	0.831	0.862	4,299,894	0.8471	-2.38%
2005-10-21	0	2.100	2.075	2.125	2.050	2.100	500,600	1,044,842	2.0872	0.862	0.852	0.872	0.842	0.862	1,219,286	0.8569	0.00%
2005-10-20	0	2.100	2.100	2.150	2.100	2.150	770,300	1,634,890	2.1224	0.862	0.862	0.883	0.862	0.883	1,876,180	0.8714	0.00%
2005-10-19	0	2.100	2.075	2.100	2.100	2.100	48,000	100,800	2.1000	0.862	0.852	0.862	0.862	0.862	116,911	0.8622	-1.18%
2005-10-18	0	2.125	2.100	2.150	2.050	2.125	418,000	877,050	2.0982	0.872	0.862	0.883	0.842	0.872	1,018,101	0.8615	0.00%
2005-10-17	0	2.125	2.125	2.150	2.075	2.125	281,400	590,093	2.0970	0.872	0.872	0.883	0.852	0.872	685,392	0.8610	1.19%
2005-10-14	0	2.100	2.075	2.125	2.075	2.125	384,200	808,175	2.1035	0.862	0.852	0.872	0.852	0.872	935,776	0.8636	-2.33%
2005-10-13	0	2.150	2.100	2.150	2.100	2.150	1,027,400	2,176,840	2.1188	0.883	0.862	0.883	0.862	0.883	2,502,385	0.8699	1.18%
2005-10-12	0	2.125	2.100	2.125	2.125	2.225	395,600	853,620	2.1578	0.872	0.862	0.872	0.872	0.914	963,543	0.8859	-3.41%
2005-10-10	0	2.200	2.175	2.200	2.150	2.200	295,800	642,270	2.1713	0.903	0.893	0.903	0.883	0.903	720,465	0.8915	1.15%
2005-10-07	0	2.175	2.175	2.200	2.150	2.200	385,600	836,715	2.1699	0.893	0.893	0.903	0.883	0.903	939,186	0.8909	0.00%
2005-10-06	0	2.175	2.150	2.200	2.150	2.175	1,179,800	2,551,815	2.1629	0.893	0.883	0.903	0.883	0.893	2,873,578	0.8880	0.00%
2005-10-05	0	2.175	2.175	2.225	2.175	2.225	968,400	2,132,065	2.2016	0.893	0.893	0.914	0.893	0.914	2,358,682	0.9039	-2.25%
2005-10-04	0	2.225	2.200	2.225	2.225	2.275	604,800	1,349,995	2.2321	0.914	0.903	0.914	0.914	0.934	1,473,080	0.9164	-2.20%
2005-10-03	0	2.275	2.250	2.275	2.250	2.300	1,481,800	3,345,681	2.2578	0.934	0.924	0.934	0.924	0.944	3,609,144	0.9270	1.11%
2005-09-30	0	2.250	2.225	2.275	2.175	2.300	3,203,400	7,171,840	2.2388	0.924	0.914	0.934	0.893	0.944	7,802,357	0.9192	3.45%
2005-09-29	0	2.175	2.150	2.175	2.150	2.200	1,011,400	2,195,180	2.1704	0.893	0.883	0.893	0.883	0.903	2,463,415	0.8911	-1.14%
2005-09-28	0	2.200	2.175	2.200	2.150	2.225	1,123,200	2,446,060	2.1778	0.903	0.893	0.903	0.883	0.914	2,735,721	0.8941	-1.12%
2005-09-27	0	2.225	2.200	2.225	2.225	2.250	221,200	494,480	2.2354	0.914	0.903	0.914	0.914	0.924	538,765	0.9178	-2.20%
2005-09-26	0	2.275	2.225	2.275	2.225	2.300	955,200	2,150,910	2.2518	0.934	0.914	0.934	0.914	0.944	2,326,532	0.9245	0.00%
2005-09-23	0	2.275	2.250	2.275	2.250	2.325	569,400	1,290,190	2.2659	0.934	0.924	0.934	0.924	0.955	1,386,858	0.9303	0.00%
2005-09-22	0	2.275	2.275	2.325	2.275	2.350	485,400	1,117,885	2.3030	0.934	0.934	0.955	0.934	0.965	1,182,264	0.9455	-2.15%
2005-09-21	0	2.325	2.300	2.325	2.300	2.325	845,200	1,963,490	2.3231	0.955	0.944	0.955	0.944	0.955	2,058,610	0.9538	1.09%
2005-09-20	0	2.300	2.275	2.300	2.250	2.350	668,400	1,543,035	2.3086	0.944	0.934	0.944	0.924	0.965	1,627,988	0.9478	-1.08%
2005-09-16	0	2.325	2.325	2.350	2.300	2.375	456,400	1,077,280	2.3604	0.955	0.955	0.965	0.944	0.975	1,111,630	0.9691	1.09%
2005-09-15	0	2.300	2.275	2.325	2.275	2.300	213,400	486,520	2.2799	0.944	0.934	0.955	0.934	0.944	519,767	0.9360	0.00%
2005-09-14	0	2.300	2.275	2.325	2.250	2.300	207,400	472,755	2.2794	0.944	0.934	0.955	0.924	0.944	505,154	0.9359	1.10%
2005-09-13	0	2.275	2.250	2.300	2.250	2.325	652,400	1,492,990	2.2885	0.934	0.924	0.944	0.924	0.955	1,589,017	0.9396	-2.15%
2005-09-12	0	2.325	2.300	2.325	2.275	2.350	376,800	868,350	2.3045	0.955	0.944	0.955	0.934	0.965	917,752	0.9462	0.00%
2005-09-09	0	2.325	2.300	2.325	2.300	2.325	204,400	475,165	2.3247	0.955	0.944	0.955	0.944	0.955	497,847	0.9544	0.00%
2005-09-08	0	2.325	2.325	2.350	2.325	2.325	214,817	499,222	2.3239	0.955	0.955	0.965	0.955	0.955	523,219	0.9541	0.00%
2005-09-07	0	2.325	2.300	2.325	2.300	2.350	311,400	720,955	2.3152	0.955	0.944	0.955	0.944	0.965	758,461	0.9505	1.09%
2005-09-06	0	2.300	2.250	2.275	2.275	2.300	352,200	806,265	2.2892	0.944	0.924	0.934	0.934	0.944	857,835	0.9399	-1.08%
2005-09-05	0	2.325	2.300	2.325	2.300	2.325	463,000	1,066,375	2.3032	0.955	0.944	0.955	0.944	0.955	1,127,705	0.9456	0.00%
2005-09-02	0	2.325	2.300	2.325	2.300	2.350	353,600	815,570	2.3065	0.955	0.944	0.955	0.944	0.965	861,245	0.9470	-1.06%
2005-09-01	0	2.350	2.325	2.350	2.200	2.350	280,511	651,433	2.3223	0.965	0.955	0.965	0.903	0.965	683,226	0.9535	2.17%
2005-08-31	0	2.300	2.250	2.300	2.250	2.300	860,600	1,949,965	2.2658	0.944	0.924	0.944	0.924	0.944	2,096,119	0.9303	1.10%
2005-08-30	0	2.275	2.275	2.300	2.250	2.300	178,800	407,590	2.2796	0.934	0.934	0.944	0.924	0.944	435,494	0.9359	-1.09%
2005-08-29	0	2.300	2.300	2.325	2.250	2.300	606,400	1,386,030	2.2857	0.944	0.944	0.955	0.924	0.944	1,476,977	0.9384	-1.08%
2005-08-26	0	2.325	2.300	2.325	2.250	2.325	217,000	496,745	2.2891	0.955	0.944	0.955	0.924	0.955	528,536	0.9399	2.20%
2005-08-25	0	2.275	2.275	2.325	2.200	2.400	2,864,000	6,542,250	2.2843	0.934	0.934	0.955	0.903	0.985	6,975,698	0.9379	-5.21%
2005-08-24	0	2.400	2.400	2.425	2.375	2.475	408,200	991,555	2.4291	0.985	0.985	0.996	0.975	1.016	994,232	0.9973	-3.03%
2005-08-23	0	2.475	2.450	2.475	2.425	2.475	427,700	1,044,815	2.4429	1.016	1.006	1.016	0.996	1.016	1,041,727	1.0030	1.02%
2005-08-22	0	2.450	2.450	2.475	2.450	2.500	74,800	183,210	2.4493	1.006	1.006	1.016	1.006	1.026	182,187	1.0056	0.00%
2005-08-19	0	2.450	2.425	2.475	2.400	2.450	725,600	1,764,130	2.4313	1.006	0.996	1.016	0.985	1.006	1,767,307	0.9982	-2.00%
2005-08-18	0	2.500	2.500	2.525	2.375	2.500	1,222,200	2,997,035	2.4522	1.026	1.026	1.037	0.975	1.026	2,976,850	1.0068	5.26%
2005-08-17	0	2.375	2.375	2.400	2.325	2.425	2,415,400	5,737,385	2.3753	0.975	0.975	0.985	0.955	0.996	5,883,066	0.9752	-2.06%
2005-08-16	0	2.425	2.425	2.450	2.425	2.450	807,200	1,970,025	2.4406	0.996	0.996	1.006	0.996	1.006	1,966,056	1.0020	-1.02%
2005-08-15	0	2.450	2.450	2.475	2.450	2.500	1,013,600	2,507,570	2.4739	1.006	1.006	1.016	1.006	1.026	2,468,774	1.0157	-2.00%
2005-08-12	0	2.500	2.475	2.500	2.450	2.575	2,056,660	5,108,800	2.4840	1.026	1.016	1.026	1.006	1.057	5,009,301	1.0199	-1.56%
2005-08-11	0	2.625	2.600	2.650	2.575	2.650	13,931,200	36,004,615	2.5845	1.043	1.033	1.053	1.023	1.053	35,071,155	1.0266	1.94%
2005-08-10	0	2.575	2.550	2.575	2.500	2.575	1,904,400	4,847,630	2.5455	1.023	1.013	1.023	0.993	1.023	4,794,239	1.0111	0.00%
2005-08-09	0	2.575	2.550	2.575	2.525	2.625	1,023,400	2,641,885	2.5815	1.023	1.013	1.023	1.003	1.043	2,576,362	1.0254	0.98%
2005-08-08	0	2.550	2.525	2.550	2.525	2.575	227,339	579,078	2.5472	1.013	1.003	1.013	1.003	1.023	572,315	1.0118	-0.97%
2005-08-05	0	2.575	2.550	2.575	2.525	2.575	1,571,200	4,013,905	2.5547	1.023	1.013	1.023	1.003	1.023	3,955,424	1.0148	0.00%
2005-08-04	0	2.575	2.550	2.575	2.525	2.600	2,176,890	5,566,471	2.5571	1.023	1.013	1.023	1.003	1.033	5,480,220	1.0157	-0.96%
2005-08-03	0	2.600	2.575	2.600	2.525	2.625	1,731,600	4,425,480	2.5557	1.033	1.023	1.033	1.003	1.043	4,359,223	1.0152	-0.95%
2005-08-02	0	2.625	2.600	2.625	2.575	2.700	3,768,900	9,813,590	2.6038	1.043	1.033	1.043	1.023	1.073	9,488,032	1.0343	-0.94%
2005-08-01	0	2.650	2.625	2.650	2.500	2.650	2,878,400	7,469,260	2.5949	1.053	1.043	1.053	0.993	1.053	7,246,240	1.0308	4.95%
2005-07-29	0	2.525	2.475	2.525	2.400	2.550	6,730,150	16,571,050	2.4622	1.003	0.983	1.003	0.953	1.013	16,942,843	0.9781	1.00%
2005-07-28	0	2.500	2.475	2.500	2.475	2.625	3,099,200	7,833,210	2.5275	0.993	0.983	0.993	0.983	1.043	7,802,093	1.0040	-5.66%
2005-07-27	0	2.650	2.625	2.675	2.575	2.675	905,800	2,387,815	2.6361	1.053	1.043	1.063	1.023	1.063	2,280,310	1.0471	0.95%
2005-07-26	0	2.625	2.575	2.625	2.525	2.650	2,506,870	6,468,444	2.5803	1.043	1.023	1.043	1.003	1.053	6,310,930	1.0250	-1.87%
2005-07-25	0	2.675	2.675	2.700	2.650	2.750	2,876,000	7,741,055	2.6916	1.063	1.063	1.073	1.053	1.092	7,240,198	1.0692	-0.93%
2005-07-22	0	2.700	2.675	2.725	2.650	2.775	4,508,661	12,245,664	2.7160	1.073	1.063	1.082	1.053	1.102	11,350,347	1.0789	0.93%
2005-07-21	0	2.675	2.675	2.700	2.525	2.700	3,930,200	10,321,525	2.6262	1.063	1.063	1.073	1.003	1.073	9,894,098	1.0432	7.00%
2005-07-20	0	2.500	2.475	2.500	2.425	2.550	2,437,000	6,071,470	2.4914	0.993	0.983	0.993	0.963	1.013	6,135,035	0.9896	3.09%
2005-07-19	0	2.425	2.425	2.450	2.400	2.450	457,000	1,112,925	2.4353	0.963	0.963	0.973	0.953	0.973	1,150,476	0.9674	-1.02%
2005-07-18	0	2.450	2.400	2.450	2.400	2.450	522,400	1,261,065	2.4140	0.973	0.953	0.973	0.953	0.973	1,315,118	0.9589	1.03%
2005-07-15	0	2.425	2.425	2.450	2.400	2.475	594,200	1,446,320	2.4341	0.963	0.963	0.973	0.953	0.983	1,495,871	0.9669	-1.02%
2005-07-14	0	2.450	2.425	2.450	2.375	2.475	1,870,650	4,554,713	2.4348	0.973	0.963	0.973	0.943	0.983	4,709,275	0.9672	3.16%
2005-07-13	0	2.375	2.375	2.425	2.350	2.425	602,800	1,443,840	2.3952	0.943	0.943	0.963	0.933	0.963	1,517,521	0.9514	0.00%
2005-07-12	0	2.375	2.350	2.400	2.325	2.400	727,400	1,718,730	2.3628	0.943	0.933	0.953	0.924	0.953	1,831,196	0.9386	2.15%
2005-07-11	0	2.325	2.300	2.350	2.275	2.350	638,400	1,467,035	2.2980	0.924	0.914	0.933	0.904	0.933	1,607,143	0.9128	2.20%
2005-07-08	0	2.275	2.250	2.275	2.225	2.300	437,600	992,730	2.2686	0.904	0.894	0.904	0.884	0.914	1,101,638	0.9011	1.11%
2005-07-07	0	2.250	2.250	2.300	2.250	2.300	190,000	435,660	2.2929	0.894	0.894	0.914	0.894	0.914	478,316	0.9108	-1.10%
2005-07-06	0	2.275	2.275	2.300	2.225	2.275	461,800	1,039,660	2.2513	0.904	0.904	0.914	0.884	0.904	1,162,560	0.8943	0.00%
2005-07-05	0	2.275	2.275	2.300	2.250	2.300	514,000	1,170,100	2.2765	0.904	0.904	0.914	0.894	0.914	1,293,971	0.9043	-1.09%
2005-07-04	0	2.300	2.275	2.300	2.275	2.300	253,800	581,015	2.2893	0.914	0.904	0.914	0.904	0.914	638,930	0.9094	1.10%
2005-06-30	0	2.275	2.275	2.300	2.275	2.300	226,600	516,705	2.2803	0.904	0.904	0.914	0.904	0.914	570,455	0.9058	-1.09%
2005-06-29	0	2.300	2.275	2.300	2.250	2.300	431,000	984,370	2.2839	0.914	0.904	0.914	0.894	0.914	1,085,023	0.9072	-1.08%
2005-06-28	0	2.325	2.300	2.325	2.300	2.350	675,400	1,569,830	2.3243	0.924	0.914	0.924	0.914	0.933	1,700,288	0.9233	-1.06%
2005-06-27	0	2.350	2.325	2.350	2.325	2.400	2,431,200	5,774,330	2.3751	0.933	0.924	0.933	0.924	0.953	6,120,434	0.9435	-1.05%
2005-06-24	0	2.375	2.350	2.375	2.350	2.375	800,600	1,895,675	2.3678	0.943	0.933	0.943	0.933	0.943	2,015,474	0.9406	0.00%
2005-06-23	0	2.375	2.350	2.375	2.325	2.375	425,600	1,000,760	2.3514	0.943	0.933	0.943	0.924	0.943	1,071,428	0.9340	1.06%
2005-06-22	0	2.350	2.350	2.375	2.325	2.350	381,200	891,875	2.3397	0.933	0.933	0.943	0.924	0.933	959,653	0.9294	-2.08%
2005-06-21	0	2.400	2.325	2.400	2.300	2.400	223,800	517,235	2.3111	0.953	0.924	0.953	0.914	0.953	563,406	0.9180	4.35%
2005-06-20	0	2.300	2.300	2.350	2.300	2.350	202,200	466,190	2.3056	0.914	0.914	0.933	0.914	0.933	509,029	0.9158	-4.17%
2005-06-17	0	2.400	2.300	2.400	2.300	2.400	297,400	689,080	2.3170	0.953	0.914	0.953	0.914	0.953	748,691	0.9204	2.13%
2005-06-16	0	2.350	2.300	2.375	2.300	2.350	307,600	718,605	2.3362	0.933	0.914	0.943	0.914	0.933	774,369	0.9280	0.00%
2005-06-15	0	2.350	2.325	2.350	2.300	2.350	586,800	1,375,170	2.3435	0.933	0.924	0.933	0.914	0.933	1,477,242	0.9309	3.30%
2005-06-14	0	2.275	2.275	2.325	2.275	2.325	369,600	848,490	2.2957	0.904	0.904	0.924	0.904	0.924	930,451	0.9119	-2.15%
2005-06-13	0	2.325	2.325	2.350	2.300	2.325	305,600	708,060	2.3170	0.924	0.924	0.933	0.914	0.924	769,334	0.9204	-1.06%
2005-06-10	0	2.350	2.275	2.350	2.300	2.350	997,000	2,305,575	2.3125	0.933	0.904	0.933	0.914	0.933	2,509,902	0.9186	2.17%
2005-06-09	0	2.300	2.300	2.350	2.300	2.350	280,600	649,985	2.3164	0.914	0.914	0.933	0.914	0.933	706,398	0.9201	-1.08%
2005-06-08	0	2.325	2.300	2.325	2.325	2.325	110,000	255,525	2.3230	0.924	0.914	0.924	0.924	0.924	276,920	0.9227	0.00%
2005-06-07	0	2.325	2.300	2.325	2.300	2.325	609,800	1,404,360	2.3030	0.924	0.914	0.924	0.914	0.924	1,535,143	0.9148	1.09%
2005-06-06	0	2.300	2.300	2.325	2.300	2.325	21,400	49,540	2.3150	0.914	0.914	0.924	0.914	0.924	53,874	0.9196	-2.13%
2005-06-03	0	2.350	2.325	2.375	2.325	2.350	114,000	266,650	2.3390	0.933	0.924	0.943	0.924	0.933	286,990	0.9291	1.08%
2005-06-02	0	2.325	2.325	2.350	2.325	2.350	67,800	157,560	2.3239	0.924	0.924	0.933	0.924	0.933	170,683	0.9231	0.00%
2005-06-01	0	2.325	2.300	2.350	2.300	2.325	189,000	439,035	2.3229	0.924	0.914	0.933	0.914	0.924	475,799	0.9227	0.00%
2005-05-31	0	2.325	2.325	2.350	2.325	2.350	417,600	977,485	2.3407	0.924	0.924	0.933	0.924	0.933	1,051,289	0.9298	-1.06%
2005-05-30	0	2.350	2.350	2.375	2.325	2.375	503,988	1,184,243	2.3497	0.933	0.933	0.943	0.924	0.943	1,268,767	0.9334	0.00%
2005-05-27	0	2.350	2.325	2.350	2.300	2.350	311,400	729,015	2.3411	0.933	0.924	0.933	0.914	0.933	783,935	0.9299	0.00%
2005-05-26	0	2.350	2.325	2.375	2.325	2.350	70,200	163,695	2.3318	0.933	0.924	0.943	0.924	0.933	176,725	0.9263	-1.05%
2005-05-25	0	2.375	2.350	2.375	2.275	2.375	442,302	1,035,055	2.3402	0.943	0.933	0.943	0.904	0.943	1,113,475	0.9296	1.06%
2005-05-24	0	2.350	2.350	2.400	2.350	2.375	512,972	1,211,161	2.3611	0.933	0.933	0.953	0.933	0.943	1,291,383	0.9379	0.00%
2005-05-23	0	2.350	2.350	2.400	2.325	2.350	258,250	602,531	2.3331	0.933	0.933	0.953	0.924	0.933	650,132	0.9268	0.00%
2005-05-20	0	2.350	2.325	2.350	2.300	2.350	723,800	1,679,110	2.3199	0.933	0.924	0.933	0.914	0.933	1,822,133	0.9215	1.08%
2005-05-19	0	2.325	2.325	2.350	2.325	2.375	252,000	592,950	2.3530	0.924	0.924	0.933	0.924	0.943	634,398	0.9347	-2.11%
2005-05-18	0	2.375	2.350	2.375	2.325	2.400	396,200	930,875	2.3495	0.943	0.933	0.943	0.924	0.953	997,415	0.9333	-1.04%
2005-05-17	0	2.400	2.350	2.400	2.350	2.425	124,400	294,840	2.3701	0.953	0.933	0.953	0.933	0.963	313,171	0.9415	1.05%
2005-05-13	0	2.375	2.350	2.375	2.325	2.375	634,600	1,489,000	2.3464	0.943	0.933	0.943	0.924	0.943	1,597,576	0.9320	0.00%
2005-05-12	0	2.375	2.375	2.400	2.375	2.375	1,977,400	4,649,772	2.3515	0.943	0.943	0.953	0.943	0.943	4,978,013	0.9341	0.00%
2005-05-11	0	2.375	2.350	2.375	2.350	2.375	167,600	393,775	2.3495	0.943	0.933	0.943	0.933	0.943	421,925	0.9333	0.00%
2005-05-10	0	2.375	2.375	2.400	2.375	2.375	418,000	992,650	2.3748	0.943	0.943	0.953	0.943	0.943	1,052,296	0.9433	1.06%
2005-05-09	0	2.350	2.375	2.400	2.350	2.400	1,929,000	4,608,505	2.3891	0.933	0.943	0.953	0.933	0.953	4,856,169	0.9490	-2.08%
2005-05-06	0	2.400	2.375	2.400	2.350	2.425	518,000	1,237,770	2.3895	0.953	0.943	0.953	0.933	0.963	1,304,041	0.9492	0.00%
2005-05-05	0	2.400	2.375	2.400	2.375	2.475	1,407,200	3,387,655	2.4074	0.953	0.943	0.953	0.943	0.983	3,542,561	0.9563	-3.03%
2005-05-04	0	2.475	2.450	2.475	2.475	2.500	386,200	961,430	2.4895	0.983	0.973	0.983	0.983	0.993	972,241	0.9889	0.00%
2005-05-03	0	2.475	2.475	2.500	2.450	2.475	147,600	364,660	2.4706	0.983	0.983	0.993	0.973	0.983	371,576	0.9814	0.00%
2005-04-29	0	2.475	2.450	2.475	2.450	2.475	372,800	913,430	2.4502	0.983	0.973	0.983	0.973	0.983	938,507	0.9733	1.02%
2005-04-28	0	2.450	2.425	2.450	2.425	2.450	342,200	834,820	2.4396	0.973	0.963	0.973	0.963	0.973	861,473	0.9691	0.00%
2005-04-27	0	2.450	2.450	2.475	2.400	2.450	788,200	1,916,120	2.4310	0.973	0.973	0.983	0.953	0.973	1,984,257	0.9657	1.03%
2005-04-26	0	2.425	2.400	2.425	2.425	2.450	411,000	1,003,580	2.4418	0.963	0.953	0.963	0.963	0.973	1,034,674	0.9699	-2.02%
2005-04-25	0	2.475	2.400	2.500	2.400	2.525	631,400	1,564,135	2.4772	0.983	0.953	0.993	0.953	1.003	1,589,520	0.9840	-1.00%
2005-04-22	0	2.500	2.450	2.500	2.425	2.500	707,000	1,751,860	2.4779	0.993	0.973	0.993	0.963	0.993	1,779,840	0.9843	3.09%
2005-04-21	0	2.425	2.425	2.450	2.350	2.450	913,600	2,214,790	2.4242	0.963	0.963	0.973	0.933	0.973	2,299,946	0.9630	2.11%
2005-04-20	0	2.375	2.350	2.375	2.325	2.425	943,200	2,253,580	2.3893	0.943	0.933	0.943	0.924	0.963	2,374,463	0.9491	-2.06%
2005-04-19	0	2.425	2.425	2.450	2.425	2.475	644,600	1,579,705	2.4507	0.963	0.963	0.973	0.963	0.983	1,622,751	0.9735	-2.02%
2005-04-18	0	2.475	2.450	2.475	2.475	2.525	2,079,400	5,181,385	2.4918	0.983	0.973	0.983	0.983	1.003	5,234,794	0.9898	-1.98%
2005-04-15	0	2.525	2.500	2.525	2.425	2.525	1,820,600	4,546,675	2.4973	1.003	0.993	1.003	0.963	1.003	4,583,277	0.9920	2.02%
2005-04-14	0	2.475	2.475	2.500	2.400	2.500	1,424,200	3,493,400	2.4529	0.983	0.983	0.993	0.953	0.993	3,585,358	0.9744	3.12%
2005-04-13	0	2.400	2.400	2.425	2.400	2.425	526,400	1,271,020	2.4146	0.953	0.953	0.963	0.953	0.963	1,325,188	0.9591	0.00%
2005-04-12	0	2.400	2.400	2.425	2.400	2.425	509,200	1,222,490	2.4008	0.953	0.953	0.963	0.953	0.963	1,281,888	0.9537	0.00%
2005-04-11	0	2.400	2.400	2.425	2.350	2.400	475,000	1,130,025	2.3790	0.953	0.953	0.963	0.933	0.953	1,195,791	0.9450	0.00%
2005-04-08	0	2.400	2.375	2.425	2.400	2.450	1,115,600	2,692,140	2.4132	0.953	0.943	0.963	0.953	0.973	2,808,472	0.9586	0.00%
2005-04-07	0	2.400	2.400	2.425	2.400	2.450	433,472	1,052,082	2.4271	0.953	0.953	0.963	0.953	0.973	1,091,246	0.9641	-1.03%
2005-04-06	0	2.425	2.400	2.425	2.375	2.425	370,600	889,320	2.3997	0.963	0.953	0.963	0.943	0.963	932,968	0.9532	2.11%
2005-04-04	0	2.375	2.375	2.400	2.300	2.425	912,600	2,176,330	2.3848	0.943	0.943	0.953	0.914	0.963	2,297,428	0.9473	0.00%
2005-04-01	0	2.375	2.325	2.375	2.325	2.400	3,733,771	8,878,785	2.3780	0.943	0.924	0.943	0.924	0.953	9,399,597	0.9446	-1.04%
2005-03-31	0	2.400	2.375	2.400	2.400	2.450	1,470,600	3,548,930	2.4133	0.953	0.943	0.953	0.953	0.973	3,702,168	0.9586	-1.03%
2005-03-30	0	2.425	2.400	2.425	2.375	2.425	803,000	1,934,750	2.4094	0.963	0.953	0.963	0.943	0.963	2,021,516	0.9571	1.04%
2005-03-29	0	2.400	2.400	2.425	2.375	2.450	2,531,400	6,129,060	2.4212	0.953	0.953	0.963	0.943	0.973	6,372,683	0.9618	2.13%
2005-03-24	0	2.350	2.325	2.350	2.325	2.350	393,000	919,600	2.3399	0.933	0.924	0.933	0.924	0.933	989,359	0.9295	1.08%
2005-03-23	0	2.325	2.325	2.350	2.300	2.350	769,800	1,795,910	2.3330	0.924	0.924	0.933	0.914	0.933	1,937,936	0.9267	0.00%
2005-03-22	0	2.325	2.300	2.350	2.325	2.350	281,600	655,870	2.3291	0.924	0.914	0.933	0.924	0.933	708,915	0.9252	-2.11%
2005-03-21	0	2.375	2.350	2.375	2.275	2.375	1,607,800	3,779,670	2.3508	0.943	0.933	0.943	0.904	0.943	4,047,562	0.9338	2.15%
2005-03-18	0	2.325	2.300	2.325	2.275	2.325	207,800	477,980	2.3002	0.924	0.914	0.924	0.904	0.924	523,127	0.9137	1.09%
2005-03-17	0	2.300	2.300	2.325	2.275	2.300	281,200	645,760	2.2964	0.914	0.914	0.924	0.904	0.914	707,908	0.9122	-1.08%
2005-03-16	0	2.325	2.300	2.325	2.275	2.325	956,600	2,200,870	2.3007	0.924	0.914	0.924	0.904	0.924	2,408,196	0.9139	2.20%
2005-03-15	0	2.275	2.275	2.300	2.275	2.275	411,400	935,880	2.2749	0.904	0.904	0.914	0.904	0.904	1,035,681	0.9036	0.00%
2005-03-14	0	2.275	2.250	2.300	2.250	2.300	293,200	667,985	2.2783	0.904	0.894	0.914	0.894	0.914	738,118	0.9050	0.00%
2005-03-11	0	2.275	2.275	2.300	2.275	2.325	1,054,800	2,426,715	2.3006	0.904	0.904	0.914	0.904	0.924	2,655,410	0.9139	0.00%
2005-03-10	0	2.275	2.275	2.300	2.225	2.275	1,294,800	2,918,620	2.2541	0.904	0.904	0.914	0.884	0.904	3,259,599	0.8954	2.25%
2005-03-09	0	2.225	2.200	2.225	2.225	2.250	581,600	1,296,160	2.2286	0.884	0.874	0.884	0.884	0.894	1,464,151	0.8853	1.14%
2005-03-08	0	2.200	2.200	2.225	2.175	2.225	643,400	1,413,985	2.1977	0.874	0.874	0.884	0.864	0.884	1,619,730	0.8730	1.15%
2005-03-07	0	2.175	2.150	2.175	2.175	2.275	774,200	1,696,565	2.1914	0.864	0.854	0.864	0.864	0.904	1,949,013	0.8705	-3.33%
2005-03-04	0	2.250	2.225	2.250	2.225	2.275	1,005,948	2,260,861	2.2475	0.894	0.884	0.894	0.884	0.904	2,532,428	0.8928	0.00%
2005-03-03	0	2.250	2.250	2.275	2.250	2.325	974,600	2,216,840	2.2746	0.894	0.894	0.904	0.894	0.924	2,453,511	0.9035	-2.17%
2005-03-02	0	2.300	2.275	2.300	2.275	2.325	4,539,200	10,461,370	2.3047	0.914	0.904	0.914	0.904	0.924	11,427,227	0.9155	1.10%
2005-03-01	0	2.275	2.250	2.275	2.150	2.275	3,006,600	6,679,135	2.2215	0.904	0.894	0.904	0.854	0.904	7,568,977	0.8824	4.60%
2005-02-28	0	2.175	2.175	2.200	2.150	2.175	373,600	809,695	2.1673	0.864	0.864	0.874	0.854	0.864	940,521	0.8609	1.16%
2005-02-25	0	2.150	2.125	2.175	2.125	2.150	303,600	652,305	2.1486	0.854	0.844	0.864	0.844	0.854	764,299	0.8535	0.00%
2005-02-24	0	2.150	2.125	2.150	2.150	2.175	341,800	735,540	2.1520	0.854	0.844	0.854	0.854	0.864	860,466	0.8548	1.18%
2005-02-23	0	2.125	2.125	2.200	2.125	2.175	652,100	1,397,863	2.1436	0.844	0.844	0.874	0.844	0.864	1,641,632	0.8515	-1.16%
2005-02-22	0	2.150	2.125	2.150	2.150	2.175	258,600	558,515	2.1598	0.854	0.844	0.854	0.854	0.864	651,014	0.8579	-1.15%
2005-02-21	0	2.175	2.150	2.175	2.150	2.175	496,000	1,078,500	2.1744	0.864	0.854	0.864	0.854	0.864	1,248,657	0.8637	1.16%
2005-02-18	0	2.150	2.125	2.150	2.125	2.200	389,600	837,070	2.1485	0.854	0.844	0.854	0.844	0.874	980,800	0.8535	-1.15%
2005-02-17	0	2.175	2.175	2.200	2.175	2.225	389,400	856,380	2.1992	0.864	0.864	0.874	0.864	0.884	980,297	0.8736	-1.14%
2005-02-16	0	2.200	2.175	2.200	2.200	2.225	243,800	536,940	2.2024	0.874	0.864	0.874	0.874	0.884	613,755	0.8748	0.00%
2005-02-15	0	2.200	2.175	2.225	2.150	2.225	543,525	1,193,591	2.1960	0.874	0.864	0.884	0.854	0.884	1,368,299	0.8723	0.00%
2005-02-14	0	2.200	2.175	2.200	2.125	2.200	682,100	1,482,580	2.1736	0.874	0.864	0.874	0.844	0.874	1,717,155	0.8634	2.33%
2005-02-08	0	2.150	2.125	2.150	2.125	2.150	79,000	169,350	2.1437	0.854	0.844	0.854	0.844	0.854	198,879	0.8515	2.38%
2005-02-07	0	2.100	2.100	2.150	2.100	2.100	115,600	242,669	2.0992	0.834	0.834	0.854	0.834	0.834	291,018	0.8339	0.00%
2005-02-04	0	2.100	2.100	2.125	2.075	2.125	225,200	473,850	2.1041	0.834	0.834	0.844	0.824	0.844	566,931	0.8358	0.00%
2005-02-03	0	2.100	2.100	2.125	2.075	2.125	135,800	284,975	2.0985	0.834	0.834	0.844	0.824	0.844	341,870	0.8336	0.00%
2005-02-02	0	2.100	2.100	2.125	2.075	2.125	353,800	745,125	2.1061	0.834	0.834	0.844	0.824	0.844	890,675	0.8366	0.00%
2005-02-01	0	2.100	2.075	2.125	2.075	2.125	483,200	1,015,400	2.1014	0.834	0.824	0.844	0.824	0.844	1,216,434	0.8347	0.00%
2005-01-31	0	2.100	2.075	2.100	2.100	2.100	505,200	1,060,898	2.1000	0.834	0.824	0.834	0.834	0.834	1,271,818	0.8342	0.00%
2005-01-28	0	2.100	2.100	2.125	2.050	2.100	341,000	707,625	2.0751	0.834	0.834	0.844	0.814	0.834	858,452	0.8243	2.44%
2005-01-27	0	2.050	2.050	2.100	2.050	2.100	274,400	572,707	2.0871	0.814	0.814	0.834	0.814	0.834	690,789	0.8291	0.00%
2005-01-26	0	2.050	2.050	2.100	2.050	2.050	27,800	56,824	2.0440	0.814	0.814	0.834	0.814	0.814	69,985	0.8119	-1.20%
2005-01-25	0	2.075	2.075	2.100	2.075	2.075	163,600	339,425	2.0747	0.824	0.824	0.834	0.824	0.824	411,855	0.8241	1.22%
2005-01-24	0	2.050	2.050	2.100	2.050	2.075	27,630	56,847	2.0574	0.814	0.814	0.834	0.814	0.824	69,557	0.8173	-2.38%
2005-01-21	0	2.100	2.075	2.100	2.100	2.100	53,000	111,170	2.0975	0.834	0.824	0.834	0.834	0.834	133,425	0.8332	-1.18%
2005-01-20	0	2.125	2.100	2.150	2.125	2.175	213,500	458,000	2.1452	0.844	0.834	0.854	0.844	0.864	537,476	0.8521	0.00%
2005-01-19	0	2.125	2.100	2.125	2.075	2.150	232,600	491,000	2.1109	0.844	0.834	0.844	0.824	0.854	585,560	0.8385	0.00%
2005-01-18	0	2.125	2.100	2.125	2.075	2.125	63,800	134,948	2.1152	0.844	0.834	0.844	0.824	0.844	160,614	0.8402	2.41%
2005-01-17	0	2.075	2.075	2.100	2.075	2.100	58,400	121,192	2.0752	0.824	0.824	0.834	0.824	0.834	147,019	0.8243	0.00%
2005-01-14	0	2.075	2.075	2.125	2.075	2.075	19,000	39,425	2.0750	0.824	0.824	0.844	0.824	0.824	47,832	0.8242	0.00%
2005-01-13	0	2.075	2.075	2.125	2.075	2.150	231,600	487,100	2.1032	0.824	0.824	0.844	0.824	0.854	583,042	0.8354	-1.19%
2005-01-12	0	2.100	2.100	2.150	2.075	2.225	472,600	1,025,459	2.1698	0.834	0.834	0.854	0.824	0.884	1,189,749	0.8619	-3.45%
2005-01-11	0	2.175	2.150	2.175	2.150	2.200	756,400	1,646,050	2.1762	0.864	0.854	0.864	0.854	0.874	1,904,202	0.8644	0.00%
2005-01-10	0	2.175	2.150	2.175	2.075	2.175	1,581,800	3,369,325	2.1301	0.864	0.854	0.864	0.824	0.864	3,982,109	0.8461	4.82%
2005-01-07	0	2.075	2.050	2.075	2.025	2.075	2,723,000	5,594,597	2.0546	0.824	0.814	0.824	0.804	0.824	6,855,027	0.8161	2.47%
2005-01-06	0	2.025	2.025	2.050	2.000	2.050	407,440	827,589	2.0312	0.804	0.804	0.814	0.794	0.814	1,025,711	0.8068	1.76%
2005-01-05	0	1.990	1.990	2.025	1.990	2.050	2,199,200	4,409,104	2.0049	0.790	0.790	0.804	0.790	0.814	5,536,385	0.7964	-2.93%
2005-01-04	0	2.050	2.050	2.075	2.025	2.075	1,156,582	2,378,365	2.0564	0.814	0.814	0.824	0.804	0.824	2,911,642	0.8168	0.00%
2005-01-03	0	2.050	2.025	2.075	2.025	2.100	472,600	972,041	2.0568	0.814	0.804	0.824	0.804	0.834	1,189,749	0.8170	-3.53%
2004-12-31	0	2.125	2.100	2.125	2.075	2.125	788,000	1,651,225	2.0955	0.844	0.834	0.844	0.824	0.844	1,983,754	0.8324	2.41%
2004-12-30	0	2.075	2.050	2.100	2.050	2.100	823,600	1,710,094	2.0764	0.824	0.814	0.834	0.814	0.834	2,073,375	0.8248	2.47%
2004-12-29	0	2.025	2.025	2.050	2.025	2.150	1,297,800	2,676,049	2.0620	0.804	0.804	0.814	0.804	0.854	3,267,152	0.8191	-4.71%
2004-12-28	0	2.125	2.100	2.125	2.050	2.150	993,400	2,087,925	2.1018	0.844	0.834	0.844	0.814	0.854	2,500,839	0.8349	3.66%
2004-12-24	0	2.050	2.025	2.050	2.000	2.050	884,200	1,773,117	2.0053	0.814	0.804	0.814	0.794	0.814	2,225,933	0.7966	3.54%
2004-12-23	0	1.980	1.980	1.990	1.950	2.100	4,809,400	9,616,153	1.9994	0.787	0.787	0.790	0.775	0.834	12,107,443	0.7942	-4.58%
2004-12-22	0	2.075	2.075	2.100	2.075	2.150	1,483,400	3,148,350	2.1224	0.824	0.824	0.834	0.824	0.854	3,734,391	0.8431	-2.35%
2004-12-21	0	2.125	2.100	2.125	2.125	2.150	813,600	1,742,340	2.1415	0.844	0.834	0.844	0.844	0.854	2,048,201	0.8507	-2.30%
2004-12-20	0	2.175	2.175	2.200	2.125	2.175	514,400	1,112,555	2.1628	0.864	0.864	0.874	0.844	0.864	1,294,978	0.8591	1.16%
2004-12-17	0	2.150	2.125	2.150	2.100	2.150	602,353	1,293,026	2.1466	0.854	0.844	0.854	0.834	0.854	1,516,396	0.8527	0.00%
2004-12-16	0	2.150	2.125	2.150	2.100	2.150	2,342,000	4,973,525	2.1236	0.854	0.844	0.854	0.834	0.854	5,895,877	0.8436	0.00%
2004-12-15	0	2.150	2.125	2.150	2.100	2.250	2,141,600	4,625,460	2.1598	0.854	0.844	0.854	0.834	0.894	5,391,379	0.8579	-4.44%
2004-12-14	0	2.250	2.225	2.250	2.225	2.325	455,363	1,025,221	2.2514	0.894	0.884	0.894	0.884	0.924	1,146,355	0.8943	-3.23%
2004-12-13	0	2.325	2.250	2.325	2.250	2.325	379,000	864,925	2.2821	0.924	0.894	0.924	0.894	0.924	954,115	0.9065	2.20%
2004-12-10	0	2.275	2.275	2.300	2.275	2.375	1,102,000	2,543,725	2.3083	0.904	0.904	0.914	0.904	0.943	2,774,234	0.9169	-4.21%
2004-12-09	0	2.375	2.375	2.425	2.375	2.450	340,000	819,050	2.4090	0.943	0.943	0.963	0.943	0.973	855,934	0.9569	-2.06%
2004-12-08	0	2.425	2.425	2.450	2.400	2.450	811,000	1,979,775	2.4412	0.963	0.963	0.973	0.953	0.973	2,041,655	0.9697	-1.02%
2004-12-07	0	2.450	2.425	2.475	2.425	2.475	886,200	2,163,130	2.4409	0.973	0.963	0.983	0.963	0.983	2,230,968	0.9696	-1.01%
2004-12-06	0	2.475	2.425	2.475	2.350	2.475	634,017	1,509,078	2.3802	0.983	0.963	0.983	0.933	0.983	1,596,109	0.9455	0.00%
2004-12-03	0	2.475	2.425	2.475	2.375	2.500	1,261,800	3,109,800	2.4646	0.983	0.963	0.983	0.943	0.993	3,176,523	0.9790	3.12%
2004-12-02	0	2.400	2.375	2.400	2.400	2.525	1,350,800	3,303,375	2.4455	0.953	0.943	0.953	0.953	1.003	3,400,577	0.9714	-4.95%
2004-12-01	0	2.525	2.500	2.525	2.350	2.525	3,332,400	8,202,140	2.4613	1.003	0.993	1.003	0.933	1.003	8,389,164	0.9777	5.21%
2004-11-30	0	2.400	2.400	2.425	2.375	2.425	3,152,200	7,585,960	2.4066	0.953	0.953	0.963	0.943	0.963	7,935,518	0.9560	0.00%
2004-11-29	0	2.400	2.350	2.375	2.350	2.400	1,728,200	4,110,505	2.3785	0.953	0.933	0.943	0.933	0.953	4,350,664	0.9448	1.05%
2004-11-26	0	2.375	2.350	2.375	2.275	2.375	1,977,800	4,605,325	2.3285	0.943	0.933	0.943	0.904	0.943	4,979,020	0.9249	1.06%
2004-11-25	0	2.350	2.275	2.325	2.250	2.375	3,754,000	8,659,405	2.3067	0.933	0.904	0.924	0.894	0.943	9,450,522	0.9163	-1.05%
2004-11-24	0	2.375	2.375	2.400	2.350	2.425	1,398,600	3,336,360	2.3855	0.943	0.943	0.953	0.933	0.963	3,520,911	0.9476	0.00%
2004-11-23	0	2.375	2.350	2.375	2.275	2.400	2,828,600	6,629,410	2.3437	0.943	0.933	0.943	0.904	0.953	7,120,870	0.9310	-1.04%
2004-11-22	0	2.400	2.375	2.400	2.300	2.400	626,800	1,471,040	2.3469	0.953	0.943	0.953	0.914	0.953	1,577,940	0.9323	3.23%
2004-11-19	0	2.325	2.300	2.325	2.275	2.400	1,529,000	3,555,400	2.3253	0.924	0.914	0.924	0.904	0.953	3,849,187	0.9237	-1.06%
2004-11-18	0	2.350	2.350	2.375	2.350	2.425	1,101,800	2,626,385	2.3837	0.933	0.933	0.943	0.933	0.963	2,773,731	0.9469	-2.08%
2004-11-17	0	2.400	2.375	2.400	2.350	2.450	904,800	2,172,975	2.4016	0.953	0.943	0.953	0.933	0.973	2,277,792	0.9540	0.00%
2004-11-16	0	2.400	2.375	2.400	2.375	2.550	3,809,200	9,418,690	2.4726	0.953	0.943	0.953	0.943	1.013	9,589,486	0.9822	-4.00%
2004-11-15	0	2.500	2.475	2.500	2.275	2.525	6,488,000	15,671,080	2.4154	0.993	0.983	0.993	0.904	1.003	16,333,241	0.9595	12.36%
2004-11-12	0	2.225	2.200	2.225	2.175	2.250	1,510,400	3,321,510	2.1991	0.884	0.874	0.884	0.864	0.894	3,802,362	0.8735	2.30%
2004-11-11	0	2.175	2.175	2.200	2.175	2.225	552,800	1,208,505	2.1862	0.864	0.864	0.874	0.864	0.884	1,391,649	0.8684	-1.14%
2004-11-10	0	2.200	2.175	2.225	2.175	2.300	428,400	942,655	2.2004	0.874	0.864	0.884	0.864	0.914	1,078,477	0.8741	1.15%
2004-11-09	0	2.175	2.175	2.200	2.125	2.200	1,497,600	3,284,420	2.1931	0.864	0.864	0.874	0.844	0.874	3,770,139	0.8712	0.00%
2004-11-08	0	2.175	2.175	2.200	2.150	2.200	1,265,800	2,763,790	2.1834	0.864	0.864	0.874	0.854	0.874	3,186,593	0.8673	-1.14%
2004-11-05	0	2.200	2.150	2.175	2.175	2.225	778,800	1,701,860	2.1852	0.874	0.854	0.864	0.864	0.884	1,960,593	0.8680	1.15%
2004-11-04	0	2.175	2.175	2.200	2.150	2.200	453,800	989,300	2.1800	0.864	0.864	0.874	0.854	0.874	1,142,421	0.8660	0.00%
2004-11-03	0	2.175	2.175	2.200	2.125	2.200	178,600	390,495	2.1864	0.864	0.864	0.874	0.844	0.874	449,617	0.8685	-1.14%
2004-11-02	0	2.200	2.175	2.200	2.150	2.200	225,600	489,535	2.1699	0.874	0.864	0.874	0.854	0.874	567,938	0.8620	0.00%
2004-11-01	0	2.200	2.175	2.200	2.150	2.200	75,000	163,875	2.1850	0.874	0.864	0.874	0.854	0.874	188,809	0.8679	0.00%
2004-10-29	0	2.200	2.175	2.200	2.100	2.200	208,400	454,005	2.1785	0.874	0.864	0.874	0.834	0.874	524,637	0.8654	1.15%
2004-10-28	0	2.175	2.150	2.175	2.100	2.200	300,800	649,595	2.1596	0.864	0.854	0.864	0.834	0.874	757,250	0.8578	0.00%
2004-10-27	0	2.175	2.150	2.175	2.150	2.175	925,800	2,012,070	2.1733	0.864	0.854	0.864	0.854	0.864	2,330,659	0.8633	0.00%
2004-10-26	0	2.175	2.150	2.175	2.150	2.175	136,800	296,915	2.1704	0.864	0.854	0.864	0.854	0.864	344,388	0.8622	1.16%
2004-10-25	0	2.150	2.150	2.200	2.075	2.175	474,800	1,015,109	2.1380	0.854	0.854	0.874	0.824	0.864	1,195,287	0.8493	0.00%
2004-10-21	0	2.150	2.150	2.175	2.000	2.175	30,600	65,305	2.1342	0.854	0.854	0.864	0.794	0.864	77,034	0.8477	0.00%
2004-10-20	0	2.150	2.150	2.175	2.100	2.200	224,200	482,235	2.1509	0.854	0.854	0.864	0.834	0.874	564,413	0.8544	-2.27%
2004-10-19	0	2.200	2.175	2.200	2.175	2.200	649,000	1,425,975	2.1972	0.874	0.864	0.874	0.864	0.874	1,633,828	0.8728	0.00%
2004-10-18	0	2.200	2.200	2.225	2.175	2.275	580,600	1,293,800	2.2284	0.874	0.874	0.884	0.864	0.904	1,461,634	0.8852	-3.30%
2004-10-15	0	2.275	2.250	2.275	2.225	2.275	114,600	257,790	2.2495	0.904	0.894	0.904	0.884	0.904	288,500	0.8936	1.11%
2004-10-14	0	2.250	2.200	2.250	2.225	2.275	277,600	623,525	2.2461	0.894	0.874	0.894	0.884	0.904	698,845	0.8922	-1.10%
2004-10-13	0	2.275	2.250	2.300	2.250	2.275	504,400	1,139,725	2.2596	0.904	0.894	0.914	0.894	0.904	1,269,804	0.8976	1.11%
2004-10-12	0	2.250	2.250	2.275	2.250	2.250	245,200	551,580	2.2495	0.894	0.894	0.904	0.894	0.894	617,280	0.8936	0.00%
2004-10-11	0	2.250	2.250	2.275	2.250	2.275	92,800	209,505	2.2576	0.894	0.894	0.904	0.894	0.904	233,620	0.8968	-1.10%
2004-10-08	0	2.275	2.250	2.300	2.250	2.275	430,600	977,665	2.2705	0.904	0.894	0.914	0.894	0.904	1,084,016	0.9019	0.00%
2004-10-07	0	2.275	2.250	2.300	2.225	2.275	606,000	1,370,775	2.2620	0.904	0.894	0.914	0.884	0.904	1,525,577	0.8985	1.11%
2004-10-06	0	2.250	2.250	2.275	2.225	2.250	801,200	1,796,622	2.2424	0.894	0.894	0.904	0.884	0.894	2,016,984	0.8907	1.12%
2004-10-05	0	2.225	2.225	2.300	2.225	2.250	470,600	1,050,186	2.2316	0.884	0.884	0.914	0.884	0.894	1,184,714	0.8864	0.00%
2004-10-04	0	2.225	2.175	2.225	2.200	2.225	1,659,247	3,612,168	2.1770	0.884	0.864	0.884	0.874	0.884	4,177,078	0.8648	3.49%
2004-09-30	0	2.150	2.150	2.200	2.100	2.225	652,200	1,411,630	2.1644	0.854	0.854	0.874	0.834	0.884	1,641,883	0.8598	-3.37%
2004-09-28	0	2.225	2.175	2.225	2.125	2.300	442,400	989,010	2.2356	0.884	0.864	0.884	0.844	0.914	1,113,722	0.8880	-1.11%
2004-09-27	0	2.250	2.225	2.250	2.225	2.300	773,400	1,744,710	2.2559	0.894	0.884	0.894	0.884	0.914	1,946,999	0.8961	-2.17%
2004-09-24	0	2.300	2.225	2.300	2.225	2.300	1,064,000	2,409,200	2.2643	0.914	0.884	0.914	0.884	0.914	2,678,571	0.8994	0.00%
2004-09-23	0	2.300	2.300	2.325	2.275	2.300	841,000	1,932,125	2.2974	0.914	0.914	0.924	0.904	0.914	2,117,179	0.9126	0.00%
2004-09-22	0	2.300	2.300	2.325	2.275	2.350	1,341,200	3,116,215	2.3235	0.914	0.914	0.924	0.904	0.933	3,376,409	0.9229	-2.13%
2004-09-21	0	2.350	2.350	2.375	2.250	2.375	2,307,600	5,364,835	2.3249	0.933	0.933	0.943	0.894	0.943	5,809,277	0.9235	4.44%
2004-09-20	0	2.250	2.250	2.275	2.175	2.275	2,843,600	6,338,975	2.2292	0.894	0.894	0.904	0.864	0.904	7,158,632	0.8855	4.65%
2004-09-17	0	2.150	2.150	2.175	2.100	2.150	1,552,400	3,318,795	2.1378	0.854	0.854	0.864	0.834	0.854	3,908,096	0.8492	2.38%
2004-09-16	0	2.100	2.075	2.100	2.050	2.100	332,800	691,288	2.0772	0.834	0.824	0.834	0.814	0.834	837,809	0.8251	2.44%
2004-09-15	0	2.050	2.050	2.100	2.050	2.125	177,600	367,769	2.0708	0.814	0.814	0.834	0.814	0.844	447,100	0.8226	-1.20%
2004-09-14	0	2.075	2.075	2.100	2.025	2.100	568,600	1,174,782	2.0661	0.824	0.824	0.834	0.804	0.834	1,431,424	0.8207	0.00%
2004-09-13	0	2.075	2.050	2.150	2.050	2.100	447,600	928,763	2.0750	0.824	0.814	0.854	0.814	0.834	1,126,812	0.8242	-2.35%
2004-09-10	0	2.125	2.075	2.125	2.050	2.125	318,400	659,842	2.0724	0.844	0.824	0.844	0.814	0.844	801,557	0.8232	3.66%
2004-09-09	0	2.050	2.050	2.075	2.050	2.075	426,200	883,746	2.0735	0.814	0.814	0.824	0.814	0.824	1,072,939	0.8237	-1.20%
2004-09-08	0	2.075	2.075	2.100	2.075	2.100	326,600	685,200	2.0980	0.824	0.824	0.834	0.824	0.834	822,200	0.8334	-1.19%
2004-09-07	0	2.100	2.075	2.100	2.075	2.100	452,800	944,142	2.0851	0.834	0.824	0.834	0.824	0.834	1,139,903	0.8283	1.20%
2004-09-06	0	2.075	2.075	2.125	2.075	2.100	149,200	313,275	2.0997	0.824	0.824	0.844	0.824	0.834	375,604	0.8341	-1.19%
2004-09-03	0	2.100	2.075	2.100	2.075	2.150	244,800	513,996	2.0997	0.834	0.824	0.834	0.824	0.854	616,273	0.8340	-2.33%
2004-09-02	0	2.150	2.125	2.150	2.100	2.150	132,800	283,960	2.1383	0.854	0.844	0.854	0.834	0.854	334,318	0.8494	1.18%
2004-09-01	0	2.125	2.100	2.125	2.050	2.125	232,400	484,969	2.0868	0.844	0.834	0.844	0.814	0.844	585,056	0.8289	2.41%
2004-08-31	0	2.075	2.075	2.100	2.075	2.100	177,200	367,748	2.0753	0.824	0.824	0.834	0.824	0.834	446,093	0.8244	-1.19%
2004-08-30	0	2.100	2.075	2.125	2.100	2.125	137,200	288,400	2.1020	0.834	0.824	0.844	0.834	0.844	345,395	0.8350	-1.18%
2004-08-27	0	2.125	2.100	2.125	2.100	2.125	311,000	657,095	2.1128	0.844	0.834	0.844	0.834	0.844	782,928	0.8393	-1.16%
2004-08-26	0	2.150	2.125	2.150	2.100	2.150	648,000	1,374,665	2.1214	0.854	0.844	0.854	0.834	0.854	1,631,310	0.8427	3.61%
2004-08-25	0	2.075	2.075	2.150	2.050	2.150	1,004,600	2,097,744	2.0881	0.824	0.824	0.854	0.814	0.854	2,529,034	0.8295	1.22%
2004-08-24	0	2.050	2.050	2.075	2.050	2.150	681,800	1,419,609	2.0821	0.814	0.814	0.824	0.814	0.854	1,716,400	0.8271	-2.38%
2004-08-23	0	2.100	2.075	2.100	2.075	2.175	1,186,400	2,546,717	2.1466	0.834	0.824	0.834	0.824	0.864	2,986,707	0.8527	-2.33%
2004-08-20	0	2.150	2.125	2.150	2.125	2.175	1,251,800	2,689,155	2.1482	0.854	0.844	0.854	0.844	0.864	3,151,349	0.8533	2.38%
2004-08-19	0	2.100	2.075	2.100	2.050	2.100	790,200	1,644,750	2.0814	0.834	0.824	0.834	0.814	0.834	1,989,292	0.8268	3.70%
2004-08-18	0	2.025	2.025	2.050	2.000	2.050	352,600	713,251	2.0228	0.804	0.804	0.814	0.794	0.814	887,654	0.8035	0.00%
2004-08-17	0	2.025	2.000	2.025	1.990	2.050	359,800	730,176	2.0294	0.804	0.794	0.804	0.790	0.814	905,780	0.8061	2.79%
2004-08-16	0	1.970	1.970	1.990	1.970	1.990	2,930,540	5,790,828	1.9760	0.783	0.783	0.790	0.783	0.790	7,377,500	0.7849	-1.01%
2004-08-13	0	1.990	1.980	1.990	1.970	1.990	108,508	215,082	1.9822	0.790	0.787	0.790	0.783	0.790	273,164	0.7874	-1.73%
2004-08-12	0	2.025	1.980	2.025	1.930	2.025	1,775,700	3,507,721	1.9754	0.804	0.787	0.804	0.767	0.804	4,470,243	0.7847	3.32%
2004-08-11	0	1.960	1.950	1.970	1.950	1.960	152,600	298,766	1.9578	0.779	0.775	0.783	0.775	0.779	384,163	0.7777	0.51%
2004-08-10	0	1.950	1.950	2.000	1.950	1.980	1,637,800	3,213,356	1.9620	0.775	0.775	0.794	0.775	0.787	4,123,086	0.7794	-1.52%
2004-08-09	0	1.980	1.970	1.980	1.970	1.990	936,600	1,855,320	1.9809	0.787	0.783	0.787	0.783	0.790	2,357,847	0.7869	-1.00%
2004-08-06	0	2.000	1.960	1.970	1.960	2.000	361,800	710,922	1.9650	0.794	0.779	0.783	0.779	0.794	910,815	0.7805	2.04%
2004-08-05	0	1.960	1.960	2.025	1.900	1.990	2,600,135	5,024,872	1.9325	0.779	0.779	0.804	0.755	0.790	6,545,720	0.7677	1.03%
2004-08-04	0	1.940	1.930	1.940	1.900	1.970	687,400	1,334,980	1.9421	0.771	0.767	0.771	0.755	0.783	1,730,498	0.7714	-1.52%
2004-08-03	0	1.970	1.970	1.980	1.970	2.000	286,200	564,780	1.9734	0.783	0.783	0.787	0.783	0.794	720,495	0.7839	0.00%
2004-08-02	0	1.970	1.970	1.980	1.970	1.990	332,200	655,066	1.9719	0.783	0.783	0.787	0.783	0.790	836,298	0.7833	-1.01%
2004-07-30	0	1.990	1.980	1.990	1.980	2.000	315,800	627,648	1.9875	0.790	0.787	0.790	0.787	0.794	795,012	0.7895	0.00%
2004-07-29	0	1.990	1.990	2.000	1.970	2.000	230,000	455,710	1.9813	0.790	0.790	0.794	0.783	0.794	579,014	0.7870	-0.50%
2004-07-28	0	2.000	2.000	2.025	2.000	2.025	480,200	967,202	2.0142	0.794	0.794	0.804	0.794	0.804	1,208,881	0.8001	0.00%
2004-07-27	0	2.000	1.990	2.000	2.000	2.000	112,200	224,392	1.9999	0.794	0.790	0.794	0.794	0.794	282,458	0.7944	0.00%
2004-07-26	0	2.000	2.000	2.025	2.000	2.050	390,400	781,630	2.0021	0.794	0.794	0.804	0.794	0.814	982,814	0.7953	-2.44%
2004-07-23	0	2.050	2.025	2.050	2.025	2.050	66,600	135,302	2.0316	0.814	0.804	0.814	0.804	0.814	167,662	0.8070	1.23%
2004-07-22	0	2.025	2.025	2.050	2.000	2.075	57,200	116,589	2.0383	0.804	0.804	0.814	0.794	0.824	143,998	0.8097	-2.41%
2004-07-21	0	2.075	2.050	2.075	2.050	2.075	205,200	422,080	2.0569	0.824	0.814	0.824	0.814	0.824	516,582	0.8171	2.47%
2004-07-20	0	2.025	2.025	2.050	2.025	2.075	242,800	499,851	2.0587	0.804	0.804	0.814	0.804	0.824	611,238	0.8178	-1.22%
2004-07-19	0	2.050	2.000	2.050	2.000	2.050	622,600	1,249,389	2.0067	0.814	0.794	0.814	0.794	0.814	1,567,367	0.7971	1.23%
2004-07-16	0	2.025	2.025	2.050	1.960	2.050	275,000	560,925	2.0397	0.804	0.804	0.814	0.779	0.814	692,300	0.8102	3.32%
2004-07-15	0	1.960	1.950	1.960	1.950	2.000	1,205,600	2,376,534	1.9712	0.779	0.775	0.779	0.775	0.794	3,035,043	0.7830	-2.00%
2004-07-14	0	2.000	1.980	2.025	1.980	2.075	812,400	1,636,460	2.0144	0.794	0.787	0.804	0.787	0.824	2,045,180	0.8002	-4.76%
2004-07-13	0	2.100	2.075	2.100	2.050	2.125	145,000	303,125	2.0905	0.834	0.824	0.834	0.814	0.844	365,031	0.8304	-1.18%
2004-07-12	0	2.125	2.100	2.125	2.100	2.125	609,000	1,293,730	2.1244	0.844	0.834	0.844	0.834	0.844	1,533,129	0.8438	1.19%
2004-07-09	0	2.100	2.075	2.100	2.075	2.150	453,400	954,500	2.1052	0.834	0.824	0.834	0.824	0.854	1,141,414	0.8362	-1.18%
2004-07-08	0	2.125	2.125	2.150	2.125	2.200	1,320,800	2,865,965	2.1699	0.844	0.844	0.854	0.844	0.874	3,325,053	0.8619	-2.30%
2004-07-07	0	2.175	2.150	2.175	2.125	2.200	1,700,200	3,676,235	2.1622	0.864	0.854	0.864	0.844	0.874	4,280,175	0.8589	-1.14%
2004-07-06	0	2.200	2.175	2.200	2.125	2.225	1,249,600	2,721,085	2.1776	0.874	0.864	0.874	0.844	0.884	3,145,810	0.8650	2.33%
2004-07-05	0	2.150	2.125	2.150	2.125	2.250	1,285,200	2,766,570	2.1526	0.854	0.844	0.854	0.844	0.894	3,235,432	0.8551	-2.27%
2004-07-02	0	2.200	2.175	2.225	2.100	2.225	2,172,800	4,715,951	2.1704	0.874	0.864	0.884	0.834	0.884	5,469,924	0.8622	3.53%
2004-06-30	0	2.125	2.125	2.150	2.100	2.175	2,237,200	4,725,873	2.1124	0.844	0.844	0.854	0.834	0.864	5,632,048	0.8391	-1.16%
2004-06-29	0	2.150	2.125	2.175	2.100	2.175	698,600	1,485,244	2.1260	0.854	0.844	0.864	0.834	0.864	1,758,693	0.8445	2.38%
2004-06-28	0	2.100	2.075	2.100	2.050	2.200	524,800	1,101,384	2.0987	0.834	0.824	0.834	0.814	0.874	1,321,160	0.8336	-1.18%
2004-06-25	0	2.125	2.100	2.125	2.050	2.125	860,600	1,804,475	2.0968	0.844	0.834	0.844	0.814	0.844	2,166,521	0.8329	6.25%
2004-06-24	0	2.000	2.000	2.025	2.000	2.050	1,514,400	3,056,081	2.0180	0.794	0.794	0.804	0.794	0.814	3,812,432	0.8016	0.50%
2004-06-23	0	1.990	1.970	1.990	1.970	2.100	530,240	1,054,504	1.9887	0.790	0.783	0.790	0.783	0.834	1,334,855	0.7900	-0.50%
2004-06-21	0	2.000	1.990	2.000	1.990	2.050	702,000	1,408,740	2.0068	0.794	0.790	0.794	0.790	0.814	1,767,253	0.7971	-2.44%
2004-06-18	0	2.050	2.025	2.050	2.000	2.100	1,026,000	2,092,175	2.0392	0.814	0.804	0.814	0.794	0.834	2,582,908	0.8100	-2.38%
2004-06-17	0	2.100	2.075	2.100	2.075	2.150	1,644,400	3,483,005	2.1181	0.834	0.824	0.834	0.824	0.854	4,139,701	0.8414	-4.55%
2004-06-16	0	2.200	2.200	2.225	2.125	2.200	572,800	1,242,345	2.1689	0.874	0.874	0.884	0.844	0.874	1,441,998	0.8615	0.00%
2004-06-15	0	2.200	2.200	2.225	2.100	2.250	1,039,000	2,234,300	2.1504	0.874	0.874	0.884	0.834	0.894	2,615,635	0.8542	3.53%
2004-06-14	0	2.125	2.125	2.150	2.125	2.200	724,200	1,549,985	2.1403	0.844	0.844	0.854	0.844	0.874	1,823,140	0.8502	-2.30%
2004-06-11	0	2.175	2.175	2.200	2.125	2.175	540,200	1,161,925	2.1509	0.864	0.864	0.874	0.844	0.864	1,359,929	0.8544	0.00%
2004-06-10	0	2.175	2.175	2.200	2.175	2.225	567,400	1,237,195	2.1805	0.864	0.864	0.874	0.864	0.884	1,428,403	0.8661	-2.25%
2004-06-09	0	2.225	2.225	2.250	2.200	2.250	738,000	1,640,280	2.2226	0.884	0.884	0.894	0.874	0.894	1,857,881	0.8829	-1.11%
2004-06-08	0	2.250	2.250	2.275	2.250	2.325	708,400	1,619,655	2.2864	0.894	0.894	0.904	0.894	0.924	1,783,364	0.9082	0.00%
2004-06-07	0	2.250	2.250	2.275	2.225	2.250	89,556	200,893	2.2432	0.894	0.894	0.904	0.884	0.894	225,453	0.8911	2.27%
2004-06-04	0	2.200	2.175	2.250	2.125	2.200	107,400	230,630	2.1474	0.874	0.864	0.894	0.844	0.874	270,375	0.8530	2.33%
2004-06-03	0	2.150	2.125	2.150	2.125	2.300	1,026,000	2,264,430	2.2070	0.854	0.844	0.854	0.844	0.914	2,582,908	0.8767	-6.52%
2004-06-02	0	2.300	2.250	2.300	2.225	2.300	699,400	1,570,025	2.2448	0.914	0.894	0.914	0.884	0.914	1,760,707	0.8917	0.00%
2004-06-01	0	2.300	2.275	2.325	2.175	2.325	954,000	2,162,275	2.2665	0.914	0.904	0.924	0.864	0.924	2,401,651	0.9003	2.22%
2004-05-31	0	2.250	2.225	2.250	2.225	2.275	454,800	1,026,605	2.2573	0.894	0.884	0.894	0.884	0.904	1,144,938	0.8966	0.00%
2004-05-28	0	2.250	2.225	2.300	2.200	2.300	750,400	1,705,320	2.2725	0.894	0.884	0.914	0.874	0.914	1,889,097	0.9027	2.27%
2004-05-27	0	2.200	2.200	2.225	2.175	2.225	893,875	1,972,991	2.2072	0.874	0.874	0.884	0.864	0.884	2,250,289	0.8768	1.15%
2004-05-25	0	2.175	2.175	2.200	2.150	2.225	550,000	1,194,520	2.1719	0.864	0.864	0.874	0.854	0.884	1,384,600	0.8627	0.00%
2004-05-24	0	2.175	2.150	2.175	2.125	2.175	293,000	630,500	2.1519	0.864	0.854	0.864	0.844	0.864	737,614	0.8548	2.35%
2004-05-21	0	2.125	2.125	2.150	2.050	2.200	634,200	1,343,988	2.1192	0.844	0.844	0.854	0.814	0.874	1,596,569	0.8418	6.25%
2004-05-20	0	2.000	2.000	2.050	2.000	2.100	456,800	931,764	2.0398	0.794	0.794	0.814	0.794	0.834	1,149,973	0.8102	1.01%
2004-05-19	0	1.980	1.980	2.050	1.920	2.050	2,234,400	4,396,985	1.9679	0.787	0.787	0.814	0.763	0.814	5,624,999	0.7817	2.06%
2004-05-18	0	1.940	1.910	1.940	1.890	1.950	1,893,200	3,603,948	1.9036	0.771	0.759	0.771	0.751	0.775	4,766,044	0.7562	2.11%
2004-05-17	0	1.900	1.890	1.920	1.870	1.950	1,848,600	3,523,310	1.9059	0.755	0.751	0.763	0.743	0.775	4,653,765	0.7571	-2.06%
2004-05-14	0	1.940	1.940	1.960	1.930	1.970	2,922,000	5,702,770	1.9517	0.771	0.771	0.779	0.767	0.783	7,356,000	0.7753	0.52%
2004-05-13	0	1.930	1.930	1.970	1.930	2.025	6,148,800	12,364,316	2.0109	0.767	0.767	0.783	0.767	0.804	15,479,321	0.7988	-3.02%
2004-05-12	0	1.990	1.970	2.000	1.990	2.075	1,108,600	2,261,776	2.0402	0.790	0.783	0.794	0.790	0.824	2,790,849	0.8104	-1.73%
2004-05-11	0	2.025	1.990	2.025	1.980	2.025	1,724,000	3,447,900	1.9999	0.804	0.790	0.804	0.787	0.804	4,340,091	0.7944	1.25%
2004-05-10	0	2.000	1.980	2.000	2.000	2.150	2,396,200	4,946,047	2.0641	0.794	0.787	0.794	0.794	0.854	6,032,323	0.8199	-8.05%
2004-05-07	0	2.175	2.150	2.175	2.175	2.225	1,334,200	2,922,615	2.1905	0.864	0.854	0.864	0.864	0.884	3,358,787	0.8701	-3.33%
2004-05-06	0	2.250	2.225	2.250	2.200	2.325	1,405,600	3,172,525	2.2571	0.894	0.884	0.894	0.874	0.924	3,538,533	0.8966	3.45%
2004-05-05	0	2.175	2.175	2.200	2.175	2.250	769,200	1,695,890	2.2047	0.864	0.864	0.874	0.864	0.894	1,936,426	0.8758	-3.33%
2004-05-04	0	2.250	2.225	2.250	2.225	2.250	434,800	978,160	2.2497	0.894	0.884	0.894	0.884	0.894	1,094,589	0.8936	1.12%
2004-05-03	0	2.225	2.200	2.250	2.225	2.250	374,200	836,345	2.2350	0.884	0.874	0.894	0.884	0.894	942,031	0.8878	0.00%
2004-04-30	0	2.225	2.225	2.250	2.225	2.350	837,000	1,889,275	2.2572	0.884	0.884	0.894	0.884	0.933	2,107,109	0.8966	-1.11%
2004-04-29	0	2.250	2.250	2.300	2.250	2.300	834,500	1,895,513	2.2714	0.894	0.894	0.914	0.894	0.914	2,100,815	0.9023	-5.26%
2004-04-28	0	2.375	2.375	2.400	2.375	2.400	155,800	372,520	2.3910	0.943	0.943	0.953	0.943	0.953	392,219	0.9498	-1.04%
2004-04-27	0	2.400	2.400	2.425	2.375	2.425	136,900	330,725	2.4158	0.953	0.953	0.963	0.943	0.963	344,639	0.9596	0.00%
2004-04-26	0	2.400	2.375	2.400	2.400	2.450	884,000	2,124,475	2.4033	0.953	0.943	0.953	0.953	0.973	2,225,429	0.9546	-2.04%
2004-04-23	0	2.450	2.425	2.450	2.400	2.450	844,400	2,058,855	2.4382	0.973	0.963	0.973	0.953	0.973	2,125,738	0.9685	2.08%
2004-04-22	0	2.400	2.375	2.400	2.375	2.475	970,000	2,342,200	2.4146	0.953	0.943	0.953	0.943	0.983	2,441,930	0.9592	-3.03%
2004-04-21	0	2.475	2.425	2.475	2.375	2.500	184,000	450,725	2.4496	0.983	0.963	0.983	0.943	0.993	463,212	0.9730	-2.94%
2004-04-20	0	2.550	2.475	2.600	2.475	2.575	704,000	1,774,885	2.5211	1.013	0.983	1.033	0.983	1.023	1,772,288	1.0015	-0.97%
2004-04-19	0	2.575	2.575	2.600	2.550	2.675	574,000	1,481,040	2.5802	1.023	1.023	1.033	1.013	1.063	1,445,019	1.0249	-2.83%
2004-04-16	0	2.650	2.625	2.675	2.650	2.675	669,200	1,774,355	2.6515	1.053	1.043	1.063	1.053	1.063	1,684,680	1.0532	-0.93%
2004-04-15	0	2.675	2.675	2.725	2.675	2.800	2,908,200	7,843,945	2.6972	1.063	1.063	1.082	1.063	1.112	7,321,260	1.0714	-3.60%
2004-04-14	0	2.775	2.750	2.800	2.750	2.825	686,100	1,896,215	2.7638	1.102	1.092	1.112	1.092	1.122	1,727,225	1.0978	-0.89%
2004-04-13	0	2.800	2.800	2.825	2.800	2.850	125,600	351,820	2.8011	1.112	1.112	1.122	1.112	1.132	316,192	1.1127	-1.75%
2004-04-08	0	2.850	2.850	2.875	2.775	2.875	733,600	2,057,695	2.8049	1.132	1.132	1.142	1.102	1.142	1,846,804	1.1142	1.79%
2004-04-07	0	2.800	2.800	2.825	2.800	2.950	710,800	1,996,060	2.8082	1.112	1.112	1.122	1.112	1.172	1,789,406	1.1155	0.90%
2004-04-06	0	2.775	2.750	2.775	2.750	2.775	776,200	2,153,580	2.7745	1.102	1.092	1.102	1.092	1.102	1,954,048	1.1021	0.00%
2004-04-02	0	2.775	2.775	2.800	2.750	2.775	381,598	1,053,760	2.7614	1.102	1.102	1.112	1.092	1.102	960,655	1.0969	0.91%
2004-04-01	0	2.750	2.750	2.775	2.725	2.750	752,600	2,040,330	2.7110	1.092	1.092	1.102	1.082	1.092	1,894,636	1.0769	0.92%
2004-03-31	0	2.725	2.725	2.750	2.700	2.750	1,604,000	4,351,380	2.7128	1.082	1.082	1.092	1.073	1.092	4,037,996	1.0776	0.93%
2004-03-30	0	2.700	2.700	2.750	2.700	2.775	1,100,600	3,024,025	2.7476	1.073	1.073	1.092	1.073	1.102	2,770,710	1.0914	-2.70%
2004-03-29	0	2.775	2.775	2.800	2.750	2.825	945,800	2,624,270	2.7747	1.102	1.102	1.112	1.092	1.122	2,381,008	1.1022	-1.77%
2004-03-26	0	2.825	2.775	2.825	2.775	2.825	603,800	1,690,450	2.7997	1.122	1.102	1.122	1.102	1.122	1,520,039	1.1121	0.89%
2004-03-25	0	2.800	2.800	2.825	2.775	2.800	255,700	714,898	2.7958	1.112	1.112	1.122	1.102	1.112	643,713	1.1106	0.90%
2004-03-24	0	2.775	2.775	2.800	2.750	2.800	821,800	2,286,935	2.7828	1.102	1.102	1.112	1.092	1.112	2,068,844	1.1054	-0.89%
2004-03-23	0	2.800	2.750	2.800	2.750	2.800	562,200	1,568,610	2.7901	1.112	1.092	1.112	1.092	1.112	1,415,313	1.1083	0.90%
2004-03-22	0	2.775	2.750	2.775	2.750	2.875	1,049,000	2,917,150	2.7809	1.102	1.092	1.102	1.092	1.142	2,640,809	1.1046	0.00%
2004-03-19	0	2.775	2.775	2.800	2.775	2.800	233,600	652,795	2.7945	1.102	1.102	1.112	1.102	1.112	588,077	1.1100	-1.77%
2004-03-18	0	2.825	2.800	2.825	2.800	2.825	757,200	2,123,570	2.8045	1.122	1.112	1.122	1.112	1.122	1,906,216	1.1140	0.00%
2004-03-17	0	2.825	2.800	2.850	2.750	2.825	652,800	1,826,455	2.7979	1.122	1.112	1.132	1.092	1.122	1,643,394	1.1114	2.73%
2004-03-16	0	2.750	2.700	2.750	2.650	2.750	635,600	1,706,925	2.6855	1.092	1.073	1.092	1.053	1.092	1,600,094	1.0668	3.77%
2004-03-15	0	2.650	2.650	2.750	2.650	2.775	1,712,400	4,667,550	2.7257	1.053	1.053	1.092	1.053	1.102	4,310,888	1.0827	-1.85%
2004-03-12	0	2.700	2.675	2.700	2.650	2.775	1,012,600	2,740,775	2.7067	1.073	1.063	1.073	1.053	1.102	2,549,174	1.0752	0.93%
2004-03-11	0	2.675	2.675	2.700	2.675	2.900	1,516,200	4,177,390	2.7552	1.063	1.063	1.073	1.063	1.152	3,816,964	1.0944	-7.76%
2004-03-10	0	2.900	2.900	2.950	2.875	3.000	2,187,116	6,402,765	2.9275	1.152	1.152	1.172	1.142	1.192	5,505,964	1.1629	-4.13%
2004-03-09	0	3.025	3.025	3.050	3.025	3.150	3,224,056	9,930,190	3.0800	1.202	1.202	1.212	1.202	1.251	8,116,413	1.2235	-3.97%
2004-03-08	0	3.150	3.150	3.175	3.100	3.175	2,014,700	6,334,710	3.1442	1.251	1.251	1.261	1.231	1.261	5,071,915	1.2490	2.44%
2004-03-05	0	3.075	3.075	3.125	3.075	3.125	756,400	2,340,060	3.0937	1.221	1.221	1.241	1.221	1.241	1,904,202	1.2289	0.82%
2004-03-04	0	3.050	3.025	3.050	2.950	3.050	863,519	2,566,800	2.9725	1.212	1.202	1.212	1.172	1.212	2,173,869	1.1808	3.39%
2004-03-03	0	2.950	2.950	2.975	2.950	3.025	872,800	2,609,345	2.9896	1.172	1.172	1.182	1.172	1.202	2,197,234	1.1876	-2.48%
2004-03-02	0	3.025	3.000	3.025	2.900	3.075	588,200	1,774,180	3.0163	1.202	1.192	1.202	1.152	1.221	1,480,766	1.1981	4.31%
2004-03-01	0	2.900	2.900	2.975	2.900	3.100	1,656,130	4,887,446	2.9511	1.152	1.152	1.182	1.152	1.231	4,169,231	1.1723	-6.45%
2004-02-27	0	3.100	3.075	3.100	3.075	3.150	613,000	1,915,115	3.1242	1.231	1.221	1.231	1.221	1.251	1,543,199	1.2410	-1.59%
2004-02-26	0	3.150	3.150	3.175	3.075	3.150	977,350	3,041,545	3.1120	1.251	1.251	1.261	1.221	1.251	2,460,434	1.2362	2.44%
2004-02-25	0	3.075	3.050	3.075	3.050	3.150	1,418,600	4,384,245	3.0905	1.221	1.212	1.221	1.212	1.251	3,571,260	1.2276	0.00%
2004-02-24	0	3.075	3.075	3.100	3.050	3.150	1,160,050	3,604,685	3.1074	1.221	1.221	1.231	1.212	1.251	2,920,372	1.2343	2.50%
2004-02-23	0	3.000	3.000	3.050	3.000	3.200	3,848,600	12,001,385	3.1184	1.192	1.192	1.212	1.192	1.271	9,688,673	1.2387	-3.23%
2004-02-20	0	3.100	3.100	3.125	3.000	3.125	5,805,100	17,901,265	3.0837	1.231	1.231	1.241	1.192	1.241	14,614,072	1.2249	1.64%
2004-02-19	1	-	-	-	-	-	0	0	-	1.212	-	-	-	-	0	-	0.00%
2004-02-18	0	3.050	3.025	3.075	3.000	3.175	4,230,200	13,005,540	3.0745	1.212	1.202	1.221	1.192	1.261	10,649,334	1.2213	-3.17%
2004-02-17	0	3.150	3.125	3.150	3.150	3.400	3,752,000	12,211,145	3.2546	1.251	1.241	1.251	1.251	1.351	9,445,487	1.2928	-7.35%
2004-02-16	0	3.400	3.375	3.400	3.200	3.425	1,528,800	5,098,270	3.3348	1.351	1.341	1.351	1.271	1.361	3,848,684	1.3247	1.49%
2004-02-13	0	3.350	3.275	3.350	3.225	3.350	1,648,150	5,403,310	3.2784	1.331	1.301	1.331	1.281	1.331	4,149,142	1.3023	4.69%
2004-02-12	0	3.200	3.200	3.225	3.075	3.250	1,502,800	4,798,975	3.1934	1.271	1.271	1.281	1.221	1.291	3,783,230	1.2685	4.92%
2004-02-11	0	3.050	3.050	3.075	3.050	3.125	351,800	1,075,940	3.0584	1.212	1.212	1.221	1.212	1.241	885,640	1.2149	-1.61%
2004-02-10	0	3.100	3.100	3.125	3.075	3.200	604,400	1,878,835	3.1086	1.231	1.231	1.241	1.221	1.271	1,521,549	1.2348	-1.59%
2004-02-09	0	3.150	3.125	3.175	3.025	3.175	1,546,800	4,831,395	3.1235	1.251	1.241	1.261	1.202	1.261	3,893,998	1.2407	5.00%
2004-02-06	0	3.000	3.000	3.025	3.000	3.025	1,059,600	3,182,270	3.0033	1.192	1.192	1.202	1.192	1.202	2,667,494	1.1930	1.69%
2004-02-05	0	2.950	2.925	2.950	2.925	3.000	859,200	2,527,695	2.9419	1.172	1.162	1.172	1.162	1.192	2,162,996	1.1686	-1.67%
2004-02-04	0	3.000	2.950	3.000	2.925	3.025	1,878,600	5,554,963	2.9570	1.192	1.172	1.192	1.162	1.202	4,729,289	1.1746	1.69%
2004-02-03	0	2.950	2.950	2.975	2.900	2.975	769,300	2,275,130	2.9574	1.172	1.172	1.182	1.152	1.182	1,936,677	1.1748	-0.84%
2004-02-02	0	2.975	2.950	2.975	2.950	3.050	1,195,000	3,573,335	2.9902	1.182	1.172	1.182	1.172	1.212	3,008,357	1.1878	-2.46%
2004-01-30	0	3.050	3.050	3.075	3.000	3.100	1,280,000	3,908,710	3.0537	1.212	1.212	1.221	1.192	1.231	3,222,341	1.2130	1.67%
2004-01-29	0	3.000	3.000	3.025	2.950	3.050	1,314,100	3,949,628	3.0056	1.192	1.192	1.202	1.172	1.212	3,308,186	1.1939	0.00%
2004-01-28	0	3.000	3.000	3.025	2.975	3.075	2,371,056	7,110,397	2.9988	1.192	1.192	1.202	1.182	1.221	5,969,024	1.1912	-1.64%
2004-01-27	0	3.050	3.025	3.050	3.000	3.100	5,337,600	16,320,460	3.0576	1.212	1.202	1.212	1.192	1.231	13,437,162	1.2146	2.52%
2004-01-26	0	2.975	2.975	3.000	2.900	2.975	800,600	2,368,560	2.9585	1.182	1.182	1.192	1.152	1.182	2,015,474	1.1752	-0.83%
2004-01-21	0	3.000	2.975	3.025	2.925	3.000	1,165,800	3,474,435	2.9803	1.192	1.182	1.202	1.162	1.192	2,934,848	1.1839	2.56%
2004-01-20	0	2.925	2.900	2.925	2.900	2.975	1,898,400	5,528,170	2.9120	1.162	1.152	1.162	1.152	1.182	4,779,135	1.1567	-0.85%
2004-01-19	0	2.950	2.925	2.950	2.850	2.950	897,200	2,590,470	2.8873	1.172	1.162	1.172	1.132	1.172	2,258,660	1.1469	1.72%
2004-01-16	0	2.900	2.875	2.900	2.850	3.200	4,570,200	13,458,950	2.9449	1.152	1.142	1.152	1.132	1.271	11,505,268	1.1698	-9.37%
2004-01-15	0	3.200	3.150	3.225	2.875	3.250	10,318,400	31,561,275	3.0587	1.271	1.251	1.281	1.142	1.291	25,976,097	1.2150	8.47%
2004-01-14	0	2.950	2.925	2.950	2.775	3.025	7,422,400	21,664,750	2.9188	1.172	1.162	1.172	1.102	1.202	18,685,550	1.1594	6.31%
2004-01-13	0	2.775	2.775	2.800	2.725	2.850	3,228,400	8,992,895	2.7856	1.102	1.102	1.112	1.082	1.132	8,127,348	1.1065	0.00%
2004-01-12	0	2.775	2.750	2.775	2.700	2.800	1,226,200	3,375,665	2.7529	1.102	1.092	1.102	1.073	1.112	3,086,902	1.0935	2.78%
2004-01-09	0	2.700	2.700	2.725	2.650	2.800	3,928,600	10,750,110	2.7364	1.073	1.073	1.082	1.053	1.112	9,890,070	1.0870	1.89%
2004-01-08	0	2.650	2.650	2.700	2.650	2.700	1,342,900	3,596,055	2.6778	1.053	1.053	1.073	1.053	1.073	3,380,689	1.0637	0.00%
2004-01-07	0	2.650	2.650	2.675	2.650	2.725	2,405,400	6,489,680	2.6980	1.053	1.053	1.063	1.053	1.082	6,055,484	1.0717	0.00%
2004-01-06	0	2.650	2.650	2.675	2.650	2.750	3,922,450	10,548,636	2.6893	1.053	1.053	1.063	1.053	1.092	9,874,587	1.0683	0.95%
2004-01-05	0	2.625	2.625	2.650	2.600	2.675	1,155,600	3,039,610	2.6303	1.043	1.043	1.053	1.033	1.063	2,909,170	1.0448	0.00%
2004-01-02	0	2.625	2.600	2.650	2.550	2.650	1,534,600	3,972,815	2.5888	1.043	1.033	1.053	1.013	1.053	3,863,285	1.0284	0.96%
2003-12-31	0	2.600	2.525	2.600	2.500	2.600	715,400	1,820,685	2.5450	1.033	1.003	1.033	0.993	1.033	1,800,987	1.0109	1.96%
2003-12-30	0	2.550	2.525	2.550	2.500	2.600	1,160,800	2,947,205	2.5389	1.013	1.003	1.013	0.993	1.033	2,922,261	1.0085	0.00%
2003-12-29	0	2.550	2.525	2.550	2.500	2.575	861,000	2,171,785	2.5224	1.013	1.003	1.013	0.993	1.023	2,167,528	1.0020	0.00%
2003-12-24	0	2.550	2.550	2.575	2.500	2.575	1,021,600	2,616,635	2.5613	1.013	1.013	1.023	0.993	1.023	2,571,831	1.0174	2.00%
2003-12-23	0	2.500	2.475	2.525	2.500	2.575	2,390,400	6,029,010	2.5222	0.993	0.983	1.003	0.993	1.023	6,017,722	1.0019	-1.96%
2003-12-22	0	2.550	2.550	2.575	2.500	2.600	2,073,000	5,259,025	2.5369	1.013	1.013	1.023	0.993	1.033	5,218,682	1.0077	0.00%
2003-12-19	0	2.550	2.550	2.575	2.550	2.625	1,458,600	3,763,835	2.5804	1.013	1.013	1.023	1.013	1.043	3,671,958	1.0250	-1.92%
2003-12-18	0	2.600	2.600	2.650	2.600	2.700	1,113,000	2,914,375	2.6185	1.033	1.033	1.053	1.033	1.073	2,801,926	1.0401	-3.70%
2003-12-17	0	2.700	2.625	2.700	2.600	2.700	2,114,200	5,623,370	2.6598	1.073	1.043	1.073	1.033	1.073	5,322,401	1.0565	3.85%
2003-12-16	0	2.600	2.600	2.625	2.575	2.700	1,075,400	2,825,920	2.6278	1.033	1.033	1.043	1.023	1.073	2,707,270	1.0438	-2.80%
2003-12-15	0	2.675	2.675	2.700	2.650	2.800	1,234,400	3,315,615	2.6860	1.063	1.063	1.073	1.053	1.112	3,107,545	1.0670	0.00%
2003-12-12	0	2.675	2.675	2.700	2.675	2.750	973,300	2,629,405	2.7015	1.063	1.063	1.073	1.063	1.092	2,450,238	1.0731	-0.93%
2003-12-11	0	2.700	2.675	2.700	2.675	2.725	1,428,400	3,864,760	2.7057	1.073	1.063	1.073	1.063	1.082	3,595,931	1.0748	-0.92%
2003-12-10	0	2.725	2.700	2.725	2.700	2.800	969,800	2,635,375	2.7174	1.082	1.073	1.082	1.073	1.112	2,441,427	1.0794	0.93%
2003-12-09	0	2.700	2.675	2.700	2.675	2.725	1,166,400	3,160,095	2.7093	1.073	1.063	1.073	1.063	1.082	2,936,358	1.0762	0.00%
2003-12-08	0	2.700	2.675	2.700	2.650	2.725	740,000	1,991,600	2.6914	1.073	1.063	1.073	1.053	1.082	1,862,916	1.0691	0.00%
2003-12-05	0	2.700	2.700	2.725	2.700	2.750	603,200	1,635,845	2.7119	1.073	1.073	1.082	1.073	1.092	1,518,528	1.0773	-1.82%
2003-12-04	0	2.750	2.750	2.775	2.750	2.875	1,541,800	4,300,720	2.7894	1.092	1.092	1.102	1.092	1.142	3,881,411	1.1080	-3.51%
2003-12-03	0	2.850	2.850	2.875	2.775	2.875	4,876,400	13,762,860	2.8223	1.132	1.132	1.142	1.102	1.142	12,276,113	1.1211	3.64%
2003-12-02	0	2.750	2.750	2.775	2.750	2.800	2,720,000	7,533,465	2.7697	1.092	1.092	1.102	1.092	1.112	6,847,475	1.1002	0.92%
2003-12-01	0	2.725	2.725	2.750	2.700	2.775	1,448,800	3,999,465	2.7605	1.082	1.082	1.092	1.073	1.102	3,647,287	1.0966	-1.80%
2003-11-28	0	2.775	2.750	2.775	2.725	2.800	4,441,400	12,309,615	2.7716	1.102	1.092	1.102	1.082	1.112	11,181,020	1.1009	1.83%
2003-11-27	0	2.725	2.675	2.725	2.575	2.725	4,586,800	12,337,540	2.6898	1.082	1.063	1.082	1.023	1.082	11,547,058	1.0685	5.83%
2003-11-26	0	2.575	2.550	2.575	2.450	2.650	2,929,600	7,449,390	2.5428	1.023	1.013	1.023	0.973	1.053	7,375,133	1.0101	-1.90%
2003-11-25	0	2.625	2.625	2.650	2.600	2.700	885,800	2,345,060	2.6474	1.043	1.043	1.053	1.033	1.073	2,229,961	1.0516	-0.94%
2003-11-24	0	2.650	2.625	2.650	2.650	2.675	515,200	1,369,065	2.6573	1.053	1.043	1.053	1.053	1.063	1,296,992	1.0556	0.00%
2003-11-21	0	2.650	2.650	2.675	2.625	2.700	676,750	1,803,748	2.6653	1.053	1.053	1.063	1.043	1.073	1,703,687	1.0587	-0.93%
2003-11-20	0	2.675	2.675	2.700	2.675	2.800	1,112,000	3,010,680	2.7074	1.063	1.063	1.073	1.063	1.112	2,799,409	1.0755	-2.73%
2003-11-19	0	2.750	2.750	2.775	2.700	2.800	2,859,000	7,918,145	2.7696	1.092	1.092	1.102	1.073	1.112	7,197,401	1.1001	0.92%
2003-11-18	0	2.725	2.725	2.750	2.700	2.750	1,654,400	4,495,275	2.7172	1.082	1.082	1.092	1.073	1.092	4,164,876	1.0793	0.93%
2003-11-17	0	2.700	2.700	2.725	2.625	2.750	1,772,400	4,753,265	2.6818	1.073	1.073	1.082	1.043	1.092	4,461,935	1.0653	0.93%
2003-11-14	0	2.675	2.675	2.700	2.675	2.775	2,315,600	6,269,050	2.7073	1.063	1.063	1.073	1.063	1.102	5,829,416	1.0754	-1.83%
2003-11-13	0	2.725	2.725	2.750	2.700	2.825	1,277,800	3,505,375	2.7433	1.082	1.082	1.092	1.073	1.122	3,216,803	1.0897	-0.91%
2003-11-12	0	2.750	2.725	2.775	2.700	2.850	3,279,800	9,060,345	2.7625	1.092	1.082	1.102	1.073	1.132	8,256,746	1.0973	-2.65%
2003-11-11	0	2.825	2.800	2.825	2.550	2.825	5,242,800	14,258,980	2.7197	1.122	1.112	1.122	1.013	1.122	13,198,508	1.0803	9.71%
2003-11-10	0	2.575	2.575	2.600	2.575	2.650	653,400	1,693,390	2.5917	1.023	1.023	1.033	1.023	1.053	1,644,904	1.0295	-0.96%
2003-11-07	0	2.600	2.600	2.625	2.575	2.625	697,400	1,812,575	2.5990	1.033	1.033	1.043	1.023	1.043	1,755,672	1.0324	0.00%
2003-11-06	0	2.600	2.575	2.600	2.550	2.675	1,935,400	5,009,475	2.5883	1.033	1.023	1.033	1.013	1.063	4,872,280	1.0282	-1.89%
2003-11-05	0	2.650	2.625	2.650	2.650	2.750	1,408,558	3,811,157	2.7057	1.053	1.043	1.053	1.053	1.092	3,545,980	1.0748	-2.75%
2003-11-04	0	2.725	2.725	2.750	2.725	2.800	5,078,000	14,074,600	2.7717	1.082	1.082	1.092	1.082	1.112	12,783,631	1.1010	0.00%
2003-11-03	0	2.725	2.700	2.725	2.675	2.750	1,013,800	2,747,720	2.7103	1.082	1.073	1.082	1.063	1.092	2,552,195	1.0766	1.87%
2003-10-31	0	2.675	2.675	2.700	2.675	2.750	2,413,600	6,556,835	2.7166	1.063	1.063	1.073	1.063	1.092	6,076,127	1.0791	0.94%
2003-10-30	0	2.650	2.625	2.675	2.525	2.675	5,254,400	13,631,780	2.5944	1.053	1.043	1.063	1.003	1.063	13,227,710	1.0305	0.95%
2003-10-29	0	2.625	2.600	2.625	2.600	2.775	8,705,800	23,440,695	2.6925	1.043	1.033	1.043	1.033	1.102	21,916,451	1.0695	0.96%
2003-10-28	0	2.600	2.575	2.625	2.525	2.625	6,173,737	15,873,638	2.5712	1.033	1.023	1.043	1.003	1.043	15,542,099	1.0213	5.05%
2003-10-27	0	2.475	2.475	2.500	2.425	2.525	5,100,920	12,705,460	2.4908	0.983	0.983	0.993	0.963	1.003	12,841,331	0.9894	0.00%
2003-10-24	0	2.475	2.475	2.500	2.300	2.600	8,593,200	21,046,615	2.4492	0.983	0.983	0.993	0.914	1.033	21,632,985	0.9729	-1.98%
2003-10-23	0	2.525	2.525	2.550	2.500	2.800	5,456,800	14,477,225	2.6531	1.003	1.003	1.013	0.993	1.112	13,737,243	1.0539	-11.40%
2003-10-22	0	2.850	2.850	2.875	2.775	2.950	4,592,800	13,187,315	2.8713	1.132	1.132	1.142	1.102	1.172	11,562,163	1.1406	0.00%
2003-10-21	0	2.850	2.825	2.850	2.800	2.925	2,790,400	7,916,070	2.8369	1.132	1.122	1.132	1.112	1.162	7,024,704	1.1269	-1.72%
2003-10-20	0	2.900	2.900	2.925	2.875	2.950	2,661,400	7,746,680	2.9108	1.152	1.152	1.162	1.142	1.172	6,699,952	1.1562	0.87%
2003-10-17	0	2.875	2.875	2.900	2.825	2.900	2,914,800	8,369,825	2.8715	1.142	1.142	1.152	1.122	1.152	7,337,875	1.1406	0.88%
2003-10-16	0	2.850	2.875	2.900	2.775	2.975	5,481,440	15,578,723	2.8421	1.132	1.142	1.152	1.102	1.182	13,799,273	1.1290	-2.56%
2003-10-15	0	2.925	2.900	2.925	2.875	3.025	4,590,600	13,531,330	2.9476	1.162	1.152	1.162	1.142	1.202	11,556,624	1.1709	-2.50%
2003-10-14	0	3.000	2.975	3.025	2.750	3.050	19,753,600	58,126,680	2.9426	1.192	1.182	1.202	1.092	1.212	49,728,779	1.1689	9.09%
2003-10-13	0	2.750	2.750	2.775	2.625	2.775	4,492,400	12,092,000	2.6917	1.092	1.092	1.102	1.043	1.102	11,309,410	1.0692	2.80%
2003-10-10	0	2.675	2.650	2.675	2.600	2.700	3,957,400	10,549,055	2.6657	1.063	1.053	1.063	1.033	1.073	9,962,572	1.0589	1.90%
2003-10-09	0	2.625	2.625	2.650	2.625	2.675	4,637,000	12,330,410	2.6591	1.043	1.043	1.053	1.043	1.063	11,673,434	1.0563	0.00%
2003-10-08	0	2.625	2.650	2.675	2.600	2.725	7,860,600	21,016,385	2.6736	1.043	1.053	1.063	1.033	1.082	19,788,699	1.0620	-3.67%
2003-10-07	0	2.725	2.700	2.725	2.575	2.725	8,509,400	22,591,095	2.6548	1.082	1.073	1.082	1.023	1.082	21,422,023	1.0546	5.83%
2003-10-06	0	2.575	2.550	2.575	2.550	2.625	1,768,400	4,564,380	2.5811	1.023	1.013	1.023	1.013	1.043	4,451,866	1.0253	3.00%
2003-10-03	0	2.500	2.475	2.500	2.475	2.500	394,000	983,050	2.4951	0.993	0.983	0.993	0.983	0.993	991,877	0.9911	1.01%
2003-10-02	0	2.475	2.475	2.500	2.475	2.525	536,600	1,342,160	2.5012	0.983	0.983	0.993	0.983	1.003	1,350,866	0.9936	-1.00%
2003-09-30	0	2.500	2.500	2.525	2.475	2.550	885,600	2,225,280	2.5127	0.993	0.993	1.003	0.983	1.013	2,229,457	0.9981	0.00%
2003-09-29	0	2.500	2.500	2.525	2.450	2.500	635,600	1,575,085	2.4781	0.993	0.993	1.003	0.973	0.993	1,600,094	0.9844	2.04%
2003-09-26	0	2.450	2.450	2.475	2.450	2.575	498,200	1,230,410	2.4697	0.973	0.973	0.983	0.973	1.023	1,254,196	0.9810	-2.97%
2003-09-25	0	2.525	2.500	2.525	2.500	2.575	821,600	2,089,435	2.5431	1.003	0.993	1.003	0.993	1.023	2,068,340	1.0102	-2.88%
2003-09-24	0	2.600	2.575	2.600	2.475	2.600	1,525,200	3,905,920	2.5609	1.033	1.023	1.033	0.983	1.033	3,839,621	1.0173	4.00%
2003-09-23	0	2.500	2.475	2.525	2.425	2.500	1,824,200	4,504,745	2.4694	0.993	0.983	1.003	0.963	0.993	4,592,340	0.9809	0.00%
2003-09-22	0	2.500	2.450	2.525	2.450	2.575	1,263,000	3,165,635	2.5064	0.993	0.973	1.003	0.973	1.023	3,179,544	0.9956	-2.91%
2003-09-19	0	2.575	2.550	2.575	2.550	2.650	2,427,600	6,281,905	2.5877	1.023	1.013	1.023	1.013	1.053	6,111,371	1.0279	-0.96%
2003-09-18	0	2.600	2.600	2.625	2.500	2.650	2,317,000	5,929,065	2.5589	1.033	1.033	1.043	0.993	1.053	5,832,941	1.0165	-1.89%
2003-09-17	0	2.650	2.625	2.675	2.600	2.800	4,392,200	11,743,160	2.6736	1.053	1.043	1.063	1.033	1.112	11,057,161	1.0620	-3.64%
2003-09-16	0	2.750	2.725	2.750	2.550	2.775	6,857,800	18,559,800	2.7064	1.092	1.082	1.092	1.013	1.102	17,264,196	1.0750	4.76%
2003-09-15	0	2.625	2.600	2.625	2.550	2.625	5,193,800	13,444,110	2.5885	1.043	1.033	1.043	1.013	1.043	13,075,152	1.0282	1.94%
2003-09-11	0	2.575	2.550	2.575	2.400	2.575	8,069,600	20,204,135	2.5037	1.023	1.013	1.023	0.953	1.023	20,314,847	0.9946	6.19%
2003-09-10	0	2.425	2.425	2.450	2.350	2.450	11,263,100	27,151,565	2.4107	0.963	0.963	0.973	0.933	0.973	28,354,336	0.9576	0.00%
2003-09-09	0	2.425	2.425	2.450	2.375	2.475	21,955,200	53,294,680	2.4274	0.963	0.963	0.973	0.943	0.983	55,271,205	0.9642	4.30%
2003-09-08	0	2.325	2.325	2.350	2.300	2.375	9,136,800	21,163,210	2.3163	0.924	0.924	0.933	0.914	0.943	23,001,473	0.9201	-1.06%
2003-09-05	0	2.350	2.325	2.350	2.250	2.375	16,759,200	38,932,290	2.3230	0.933	0.924	0.933	0.894	0.943	42,190,515	0.9228	5.62%
2003-09-04	0	2.225	2.225	2.250	2.200	2.300	9,185,800	20,559,045	2.2381	0.884	0.884	0.894	0.874	0.914	23,124,829	0.8890	-2.20%
2003-09-03	0	2.275	2.275	2.300	2.075	2.300	12,123,200	26,154,565	2.1574	0.904	0.904	0.914	0.824	0.914	30,519,598	0.8570	9.64%
2003-09-02	0	2.075	2.050	2.075	2.025	2.075	2,308,600	4,742,335	2.0542	0.824	0.814	0.824	0.804	0.824	5,811,794	0.8160	0.00%
2003-09-01	0	2.075	2.075	2.100	2.050	2.100	2,586,200	5,382,335	2.0812	0.824	0.824	0.834	0.814	0.834	6,510,639	0.8267	1.22%
2003-08-29	0	2.050	2.050	2.075	2.000	2.100	4,741,400	9,693,048	2.0443	0.814	0.814	0.824	0.794	0.834	11,936,256	0.8121	-1.20%
2003-08-28	0	2.075	2.075	2.100	2.025	2.100	2,955,000	6,041,295	2.0444	0.824	0.824	0.834	0.804	0.834	7,439,076	0.8121	2.47%
2003-08-27	0	2.025	2.025	2.050	2.000	2.025	1,278,900	2,581,972	2.0189	0.804	0.804	0.814	0.794	0.804	3,219,572	0.8020	0.00%
2003-08-26	0	2.025	2.025	2.050	2.025	2.050	902,400	1,840,644	2.0397	0.804	0.804	0.814	0.804	0.814	2,271,750	0.8102	-1.22%
2003-08-25	0	2.050	2.025	2.050	2.025	2.100	2,586,600	5,349,258	2.0681	0.814	0.804	0.814	0.804	0.834	6,511,646	0.8215	0.00%
2003-08-22	0	2.050	2.025	2.050	2.000	2.050	3,636,400	7,384,625	2.0308	0.814	0.804	0.814	0.794	0.814	9,154,470	0.8067	2.50%
2003-08-21	0	2.000	1.990	2.000	1.930	2.025	5,166,000	10,254,424	1.9850	0.794	0.790	0.794	0.767	0.804	13,005,167	0.7885	3.09%
2003-08-20	0	1.940	1.930	1.940	1.930	2.050	9,145,400	18,158,098	1.9855	0.771	0.767	0.771	0.767	0.814	23,023,124	0.7887	-5.37%
2003-08-19	0	2.050	2.025	2.050	2.000	2.125	9,180,800	18,885,144	2.0570	0.814	0.804	0.814	0.794	0.844	23,112,241	0.8171	1.23%
2003-08-18	0	2.025	2.000	2.025	2.000	2.050	3,626,800	7,308,603	2.0152	0.804	0.794	0.804	0.794	0.814	9,130,302	0.8005	1.25%
2003-08-15	0	2.000	1.990	2.000	1.990	2.025	3,919,400	7,836,715	1.9995	0.794	0.790	0.794	0.790	0.804	9,866,909	0.7942	0.00%
2003-08-14	0	2.000	2.000	2.025	2.000	2.025	1,746,700	3,497,136	2.0021	0.794	0.794	0.804	0.794	0.804	4,397,237	0.7953	0.00%
2003-08-13	0	2.000	2.000	2.025	2.000	2.050	3,870,400	7,829,038	2.0228	0.794	0.794	0.804	0.794	0.814	9,743,554	0.8035	0.00%
2003-08-12	0	2.000	2.000	2.025	1.960	2.025	6,320,200	12,583,156	1.9909	0.794	0.794	0.804	0.779	0.804	15,910,813	0.7909	-1.23%
2003-08-11	0	2.025	2.000	2.025	1.980	2.050	4,557,400	9,180,159	2.0143	0.804	0.794	0.804	0.787	0.814	11,473,045	0.8002	-3.57%
2003-08-08	0	2.100	2.100	2.125	2.100	2.175	1,087,601	2,316,867	2.1303	0.834	0.834	0.844	0.834	0.864	2,737,985	0.8462	0.00%
2003-08-07	0	2.100	2.100	2.125	2.075	2.125	558,600	1,172,440	2.0989	0.834	0.834	0.844	0.824	0.844	1,406,250	0.8337	1.20%
2003-08-06	0	2.075	2.075	2.100	2.075	2.175	2,890,200	6,087,207	2.1062	0.824	0.824	0.834	0.824	0.864	7,275,945	0.8366	-4.60%
2003-08-05	0	2.175	2.150	2.175	2.150	2.200	2,772,400	6,011,950	2.1685	0.864	0.854	0.864	0.854	0.874	6,979,389	0.8614	0.00%
2003-08-04	0	2.175	2.175	2.200	2.175	2.225	2,776,800	6,085,175	2.1914	0.864	0.864	0.874	0.864	0.884	6,990,466	0.8705	-1.14%
2003-08-01	0	2.200	2.200	2.225	2.200	2.250	4,013,942	8,912,353	2.2203	0.874	0.874	0.884	0.874	0.894	10,104,914	0.8820	-1.12%
2003-07-31	0	2.225	2.225	2.250	2.200	2.275	1,985,400	4,396,990	2.2147	0.884	0.884	0.894	0.874	0.904	4,998,153	0.8797	0.00%
2003-07-30	0	2.225	2.225	2.250	2.175	2.250	3,721,145	8,264,563	2.2210	0.884	0.884	0.894	0.864	0.894	9,367,811	0.8822	-1.16%
2003-07-29	0	2.325	2.325	2.350	2.325	2.375	3,246,200	7,621,705	2.3479	0.894	0.894	0.904	0.894	0.913	8,440,063	0.9030	-1.06%
2003-07-28	0	2.350	2.350	2.375	2.325	2.375	3,775,200	8,868,075	2.3490	0.904	0.904	0.913	0.894	0.913	9,815,454	0.9035	2.17%
2003-07-25	0	2.300	2.300	2.325	2.300	2.325	786,400	1,811,470	2.3035	0.885	0.885	0.894	0.885	0.894	2,044,626	0.8860	-1.08%
2003-07-24	0	2.325	2.300	2.325	2.300	2.325	1,875,200	4,328,840	2.3085	0.894	0.885	0.894	0.885	0.894	4,875,487	0.8879	0.00%
2003-07-23	0	2.325	2.300	2.325	2.275	2.350	2,739,600	6,316,005	2.3054	0.894	0.885	0.894	0.875	0.904	7,122,912	0.8867	-1.06%
2003-07-22	0	2.350	2.325	2.350	2.300	2.350	3,785,000	8,795,775	2.3239	0.904	0.894	0.904	0.885	0.904	9,840,934	0.8938	0.00%
2003-07-21	0	2.350	2.325	2.350	2.325	2.400	1,554,200	3,659,320	2.3545	0.904	0.894	0.904	0.894	0.923	4,040,893	0.9056	1.08%
2003-07-18	0	2.325	2.325	2.350	2.200	2.350	4,701,300	10,786,558	2.2944	0.894	0.894	0.904	0.846	0.904	12,223,297	0.8825	3.33%
2003-07-17	0	2.250	2.225	2.250	2.225	2.350	6,363,600	14,731,395	2.3149	0.865	0.856	0.865	0.856	0.904	16,545,248	0.8904	-5.26%
2003-07-16	0	2.375	2.350	2.400	2.325	2.375	3,989,800	9,398,680	2.3557	0.913	0.904	0.923	0.894	0.913	10,373,410	0.9060	1.06%
2003-07-15	0	2.350	2.325	2.350	2.325	2.425	5,325,880	12,564,419	2.3591	0.904	0.894	0.904	0.894	0.933	13,847,194	0.9074	-2.08%
2003-07-14	0	2.400	2.375	2.400	2.300	2.400	6,131,600	14,310,760	2.3339	0.923	0.913	0.923	0.885	0.923	15,942,052	0.8977	5.49%
2003-07-11	0	2.275	2.275	2.300	2.225	2.300	7,596,400	17,208,800	2.2654	0.875	0.875	0.885	0.856	0.885	19,750,507	0.8713	-1.09%
2003-07-10	0	2.300	2.300	2.325	2.300	2.350	12,129,000	28,058,870	2.3134	0.885	0.885	0.894	0.885	0.904	31,535,187	0.8898	2.22%
2003-07-09	0	2.250	2.250	2.275	2.200	2.275	6,636,000	14,995,475	2.2597	0.865	0.865	0.875	0.846	0.875	17,253,483	0.8691	2.27%
2003-07-08	0	2.200	2.200	2.225	2.200	2.300	4,633,600	10,432,635	2.2515	0.846	0.846	0.856	0.846	0.885	12,047,279	0.8660	-1.12%
2003-07-07	0	2.225	2.200	2.225	2.175	2.250	3,844,200	8,475,900	2.2049	0.856	0.846	0.856	0.837	0.865	9,994,853	0.8480	2.30%
2003-07-04	0	2.175	2.150	2.175	2.125	2.200	3,406,000	7,349,790	2.1579	0.837	0.827	0.837	0.817	0.846	8,855,540	0.8300	2.35%
2003-07-03	0	2.125	2.100	2.125	2.075	2.150	5,409,800	11,456,901	2.1178	0.817	0.808	0.817	0.798	0.827	14,065,385	0.8145	3.66%
2003-07-02	0	2.050	2.025	2.050	2.025	2.075	2,806,466	5,740,277	2.0454	0.788	0.779	0.788	0.779	0.798	7,296,762	0.7867	0.00%
2003-06-30	0	2.050	2.025	2.050	2.025	2.075	1,034,000	2,120,275	2.0506	0.788	0.779	0.788	0.779	0.798	2,688,382	0.7887	0.00%
2003-06-27	0	2.050	2.025	2.050	2.000	2.075	7,035,600	14,440,063	2.0524	0.788	0.779	0.788	0.769	0.798	18,292,436	0.7894	3.54%
2003-06-26	0	1.980	1.960	1.980	1.960	2.075	13,514,545	27,046,475	2.0013	0.762	0.754	0.762	0.754	0.798	35,137,580	0.7697	-4.58%
2003-06-25	0	2.075	2.050	2.075	2.025	2.250	10,156,400	21,244,763	2.0918	0.798	0.788	0.798	0.779	0.865	26,406,462	0.8045	-7.78%
2003-06-24	0	2.250	2.250	2.275	2.225	2.275	1,429,000	3,222,875	2.2553	0.865	0.865	0.875	0.856	0.875	3,715,375	0.8674	-2.17%
2003-06-23	0	2.300	2.300	2.325	2.275	2.425	2,235,629	5,205,185	2.3283	0.885	0.885	0.894	0.875	0.933	5,812,596	0.8955	-2.13%
2003-06-20	0	2.350	2.325	2.350	2.325	2.375	605,400	1,420,375	2.3462	0.904	0.894	0.904	0.894	0.913	1,574,029	0.9024	-2.08%
2003-06-19	0	2.400	2.375	2.400	2.400	2.425	1,362,600	3,283,225	2.4095	0.923	0.913	0.923	0.923	0.933	3,542,736	0.9267	-2.04%
2003-06-18	0	2.450	2.425	2.475	2.425	2.475	1,718,150	4,218,038	2.4550	0.942	0.933	0.952	0.933	0.952	4,467,160	0.9442	-2.00%
2003-06-17	0	2.500	2.475	2.500	2.475	2.525	991,100	2,479,730	2.5020	0.962	0.952	0.962	0.952	0.971	2,576,843	0.9623	1.01%
2003-06-16	0	2.475	2.475	2.500	2.475	2.500	957,800	2,390,710	2.4960	0.952	0.952	0.962	0.952	0.962	2,490,263	0.9600	-1.00%
2003-06-13	0	2.500	2.475	2.500	2.450	2.500	685,000	1,700,425	2.4824	0.962	0.952	0.962	0.942	0.962	1,780,988	0.9548	3.09%
2003-06-12	0	2.425	2.400	2.450	2.425	2.475	1,930,000	4,777,015	2.4751	0.933	0.923	0.942	0.933	0.952	5,017,966	0.9520	-2.02%
2003-06-11	0	2.475	2.450	2.475	2.450	2.500	186,400	462,600	2.4818	0.952	0.942	0.952	0.942	0.962	484,637	0.9545	-1.00%
2003-06-10	0	2.500	2.475	2.500	2.425	2.525	1,610,000	4,018,410	2.4959	0.962	0.952	0.962	0.933	0.971	4,185,972	0.9600	-0.99%
2003-06-09	0	2.525	2.500	2.525	2.475	2.525	859,061	2,144,011	2.4958	0.971	0.962	0.971	0.952	0.971	2,233,544	0.9599	2.02%
2003-06-06	0	2.475	2.475	2.525	2.425	2.500	447,739	1,110,774	2.4809	0.952	0.952	0.971	0.933	0.962	1,164,114	0.9542	0.00%
2003-06-05	0	2.475	2.450	2.500	2.475	2.550	2,070,800	5,219,445	2.5205	0.952	0.942	0.962	0.952	0.981	5,384,044	0.9694	0.00%
2003-06-03	0	2.475	2.475	2.500	2.475	2.500	1,997,000	4,960,975	2.4842	0.952	0.952	0.962	0.952	0.962	5,192,165	0.9555	1.02%
2003-06-02	0	2.450	2.450	2.475	2.425	2.500	1,244,973	3,048,831	2.4489	0.942	0.942	0.952	0.933	0.962	3,236,908	0.9419	1.03%
2003-05-30	0	2.425	2.400	2.475	2.400	2.650	4,452,937	11,382,748	2.5562	0.933	0.923	0.952	0.923	1.019	11,577,558	0.9832	-8.49%
2003-05-29	0	2.650	2.625	2.675	2.525	2.650	2,526,090	6,496,836	2.5719	1.019	1.010	1.029	0.971	1.019	6,567,790	0.9892	3.92%
2003-05-28	0	2.550	2.525	2.575	2.350	2.600	4,132,000	10,260,155	2.4831	0.981	0.971	0.990	0.904	1.000	10,743,127	0.9550	9.68%
2003-05-27	0	2.325	2.275	2.325	2.250	2.325	261,800	598,835	2.2874	0.894	0.875	0.894	0.865	0.894	680,675	0.8798	1.09%
2003-05-26	0	2.300	2.275	2.325	2.250	2.325	493,800	1,133,095	2.2946	0.885	0.875	0.894	0.865	0.894	1,283,871	0.8826	2.22%
2003-05-23	0	2.250	2.225	2.250	2.125	2.275	1,052,600	2,345,570	2.2284	0.865	0.856	0.865	0.817	0.875	2,736,742	0.8571	5.88%
2003-05-22	0	2.125	2.125	2.175	2.125	2.175	231,000	496,075	2.1475	0.817	0.817	0.837	0.817	0.837	600,596	0.8260	-2.30%
2003-05-21	0	2.175	2.100	2.175	2.075	2.200	575,800	1,219,455	2.1178	0.837	0.808	0.837	0.798	0.846	1,497,070	0.8146	-1.14%
2003-05-20	0	2.200	2.125	2.200	2.100	2.250	581,200	1,260,950	2.1696	0.846	0.817	0.846	0.808	0.865	1,511,110	0.8345	2.33%
2003-05-19	0	2.150	2.100	2.150	2.025	2.150	3,890,600	8,019,174	2.0612	0.827	0.808	0.827	0.779	0.827	10,115,492	0.7928	6.17%
2003-05-16	0	2.025	2.000	2.025	2.000	2.050	387,200	785,477	2.0286	0.779	0.769	0.779	0.769	0.788	1,006,713	0.7802	-2.41%
2003-05-15	0	2.075	2.050	2.075	2.050	2.100	231,400	476,397	2.0588	0.798	0.788	0.798	0.788	0.808	601,636	0.7918	0.00%
2003-05-14	0	2.075	2.050	2.075	2.050	2.075	244,400	505,372	2.0678	0.798	0.788	0.798	0.788	0.798	635,436	0.7953	0.00%
2003-05-13	0	2.075	2.050	2.100	2.050	2.125	726,000	1,516,775	2.0892	0.798	0.788	0.808	0.788	0.817	1,887,587	0.8036	0.00%
2003-05-12	0	2.075	2.050	2.100	2.050	2.100	110,200	230,076	2.0878	0.798	0.788	0.808	0.788	0.808	286,518	0.8030	1.22%
2003-05-09	0	2.050	2.025	2.050	2.025	2.175	581,600	1,199,213	2.0619	0.788	0.779	0.788	0.779	0.837	1,512,150	0.7931	-2.38%
2003-05-07	0	2.100	2.100	2.125	2.100	2.100	145,300	305,023	2.0993	0.808	0.808	0.817	0.808	0.808	377,777	0.8074	-4.55%
2003-05-06	0	2.200	2.150	2.200	2.100	2.200	150,000	320,500	2.1367	0.846	0.827	0.846	0.808	0.846	389,997	0.8218	4.76%
2003-05-05	0	2.100	2.075	2.125	2.025	2.100	105,000	217,210	2.0687	0.808	0.798	0.817	0.779	0.808	272,998	0.7956	2.44%
2003-05-02	0	2.050	2.025	2.075	2.025	2.075	186,000	381,150	2.0492	0.788	0.779	0.798	0.779	0.798	483,597	0.7882	0.00%
2003-04-30	0	2.050	2.000	2.050	2.000	2.050	68,462	139,218	2.0335	0.788	0.769	0.788	0.769	0.788	178,000	0.7821	3.54%
2003-04-29	0	1.980	1.980	2.025	1.960	2.000	310,600	616,756	1.9857	0.762	0.762	0.779	0.754	0.769	807,555	0.7637	1.54%
2003-04-28	0	1.950	1.950	2.000	1.800	1.960	104,600	197,276	1.8860	0.750	0.750	0.769	0.692	0.754	271,958	0.7254	5.41%
2003-04-25	0	1.850	1.810	1.900	1.810	1.950	331,600	630,832	1.9024	0.712	0.696	0.731	0.696	0.750	862,154	0.7317	-6.09%
2003-04-24	0	1.970	1.970	2.000	1.960	2.050	109,800	220,652	2.0096	0.758	0.758	0.769	0.754	0.788	285,478	0.7729	-6.19%
2003-04-23	0	2.100	2.050	2.100	2.100	2.100	129,600	272,088	2.0994	0.808	0.788	0.808	0.808	0.808	336,958	0.8075	0.00%
2003-04-22	0	2.100	2.075	2.175	2.100	2.225	144,800	309,875	2.1400	0.808	0.798	0.837	0.808	0.856	376,477	0.8231	-5.62%
2003-04-17	0	2.225	2.225	2.300	2.200	2.250	60,800	135,150	2.2229	0.856	0.856	0.885	0.846	0.865	158,079	0.8550	-1.11%
2003-04-16	0	2.250	2.200	2.250	2.200	2.250	20,300	44,530	2.1936	0.865	0.846	0.865	0.846	0.865	52,780	0.8437	0.00%
2003-04-15	0	2.250	2.225	2.275	2.200	2.275	54,000	120,675	2.2347	0.865	0.856	0.875	0.846	0.875	140,399	0.8595	2.27%
2003-04-14	0	2.200	2.200	2.275	2.175	2.200	34,600	75,945	2.1949	0.846	0.846	0.875	0.837	0.846	89,959	0.8442	1.15%
2003-04-11	0	2.175	2.175	2.200	2.150	2.300	260,200	571,655	2.1970	0.837	0.837	0.846	0.827	0.885	676,515	0.8450	-4.40%
2003-04-10	0	2.275	2.275	2.300	2.275	2.275	165,000	375,285	2.2745	0.875	0.875	0.885	0.875	0.875	428,997	0.8748	-2.15%
2003-04-09	0	2.325	2.275	2.325	2.250	2.375	419,800	965,810	2.3006	0.894	0.875	0.894	0.865	0.913	1,091,473	0.8849	-2.11%
2003-04-08	0	2.375	2.375	2.400	2.375	2.375	600,800	1,426,825	2.3749	0.913	0.913	0.923	0.913	0.913	1,562,069	0.9134	-1.04%
2003-04-07	0	2.400	2.375	2.400	2.375	2.425	2,414,200	5,820,355	2.4109	0.923	0.913	0.923	0.913	0.933	6,276,878	0.9273	0.00%
2003-04-04	0	2.400	2.400	2.425	2.375	2.400	236,800	568,100	2.3991	0.923	0.923	0.933	0.913	0.923	615,676	0.9227	0.00%
2003-04-03	0	2.400	2.375	2.425	2.375	2.400	196,400	471,000	2.3982	0.923	0.913	0.933	0.913	0.923	510,637	0.9224	1.05%
2003-04-02	0	2.375	2.350	2.400	2.350	2.375	63,800	150,375	2.3570	0.913	0.904	0.923	0.904	0.913	165,879	0.9065	1.06%
2003-04-01	0	2.350	2.350	2.375	2.325	2.375	226,000	532,000	2.3540	0.904	0.904	0.913	0.894	0.913	587,596	0.9054	0.00%
2003-03-31	0	2.350	2.350	2.375	2.350	2.350	911,600	2,142,200	2.3499	0.904	0.904	0.913	0.904	0.904	2,370,144	0.9038	-1.05%
2003-03-28	0	2.375	2.375	2.400	2.350	2.375	20,000	47,225	2.3613	0.913	0.913	0.923	0.904	0.913	52,000	0.9082	0.00%
2003-03-27	0	2.375	2.350	2.375	2.375	2.375	90,800	215,570	2.3741	0.913	0.904	0.913	0.913	0.913	236,078	0.9131	0.00%
2003-03-26	0	2.375	2.375	2.450	2.375	2.375	6,800	16,075	2.3640	0.913	0.913	0.942	0.913	0.913	17,680	0.9092	0.00%
2003-03-25	0	2.375	2.375	2.400	2.375	2.400	95,800	227,580	2.3756	0.913	0.913	0.923	0.913	0.923	249,078	0.9137	-1.04%
2003-03-24	0	2.400	2.425	2.450	2.375	2.450	41,400	99,420	2.4014	0.923	0.933	0.942	0.913	0.942	107,639	0.9236	-3.03%
2003-03-21	0	2.475	2.375	2.475	2.350	2.475	92,400	224,670	2.4315	0.952	0.913	0.952	0.904	0.952	240,238	0.9352	4.21%
2003-03-20	0	2.375	2.375	2.400	2.375	2.450	55,000	131,090	2.3835	0.913	0.913	0.923	0.913	0.942	142,999	0.9167	-3.06%
2003-03-19	0	2.450	2.425	2.450	2.375	2.450	181,400	438,000	2.4146	0.942	0.933	0.942	0.913	0.942	471,637	0.9287	4.26%
2003-03-18	0	2.350	2.325	2.400	2.275	2.400	193,800	451,935	2.3320	0.904	0.894	0.923	0.875	0.923	503,877	0.8969	4.44%
2003-03-17	0	2.250	2.225	2.275	2.250	2.400	585,600	1,327,035	2.2661	0.865	0.856	0.875	0.865	0.923	1,522,550	0.8716	-3.23%
2003-03-14	0	2.325	2.325	2.400	2.300	2.325	55,600	128,040	2.3029	0.894	0.894	0.923	0.885	0.894	144,559	0.8857	2.20%
2003-03-13	0	2.275	2.275	2.300	2.275	2.300	84,600	193,955	2.2926	0.875	0.875	0.885	0.875	0.885	219,959	0.8818	0.00%
2003-03-12	0	2.275	2.275	2.300	2.250	2.250	10,000	22,500	2.2500	0.875	0.875	0.885	0.865	0.865	26,000	0.8654	-1.09%
2003-03-11	0	2.300	2.250	2.350	2.250	2.350	436,800	986,311	2.2580	0.885	0.865	0.904	0.865	0.904	1,135,672	0.8685	2.22%
2003-03-10	0	2.250	2.250	2.275	2.225	2.275	115,400	260,070	2.2536	0.865	0.865	0.875	0.856	0.875	300,038	0.8668	-1.10%
2003-03-07	0	2.275	2.275	2.300	2.275	2.325	231,200	528,185	2.2845	0.875	0.875	0.885	0.875	0.894	601,116	0.8787	-2.15%
2003-03-06	0	2.325	2.325	2.350	2.325	2.350	198,800	465,555	2.3418	0.894	0.894	0.904	0.894	0.904	516,877	0.9007	-1.06%
2003-03-05	0	2.350	2.350	2.375	2.350	2.375	109,625	258,298	2.3562	0.904	0.904	0.913	0.904	0.913	285,023	0.9062	-2.08%
2003-03-04	0	2.400	2.375	2.400	2.400	2.400	99,200	238,060	2.3998	0.923	0.913	0.923	0.923	0.923	257,918	0.9230	0.00%
2003-03-03	0	2.400	2.400	2.425	2.375	2.400	139,000	333,215	2.3972	0.923	0.923	0.933	0.913	0.923	361,398	0.9220	1.05%
2003-02-28	0	2.375	2.375	2.400	2.375	2.425	101,200	241,625	2.3876	0.913	0.913	0.923	0.913	0.933	263,118	0.9183	-1.04%
2003-02-27	0	2.400	2.350	2.400	2.400	2.400	55,600	133,365	2.3987	0.923	0.904	0.923	0.923	0.923	144,559	0.9226	2.13%
2003-02-26	0	2.350	2.350	2.400	2.350	2.400	59,350	141,338	2.3814	0.904	0.904	0.923	0.904	0.923	154,309	0.9159	1.08%
2003-02-25	0	2.325	2.325	2.375	2.325	2.350	124,200	291,450	2.3466	0.894	0.894	0.913	0.894	0.904	322,918	0.9026	-2.11%
2003-02-24	0	2.375	2.350	2.375	2.375	2.450	104,800	250,015	2.3856	0.913	0.904	0.913	0.913	0.942	272,478	0.9176	-1.04%
2003-02-21	0	2.400	2.400	2.425	2.400	2.450	145,100	348,958	2.4049	0.923	0.923	0.933	0.923	0.942	377,257	0.9250	0.00%
2003-02-20	0	2.400	2.400	2.425	2.400	2.450	320,000	778,750	2.4336	0.923	0.923	0.933	0.923	0.942	831,994	0.9360	-1.03%
2003-02-19	0	2.425	2.400	2.450	2.325	2.450	1,420,600	3,394,245	2.3893	0.933	0.923	0.942	0.894	0.942	3,693,535	0.9190	1.04%
2003-02-18	0	2.400	2.375	2.400	2.325	2.400	996,200	2,362,255	2.3713	0.923	0.913	0.923	0.894	0.923	2,590,103	0.9120	2.13%
2003-02-17	0	2.350	2.350	2.400	2.325	2.375	880,600	2,083,215	2.3657	0.904	0.904	0.923	0.894	0.913	2,289,545	0.9099	-1.05%
2003-02-14	0	2.375	2.375	2.400	2.350	2.400	428,000	1,015,050	2.3716	0.913	0.913	0.923	0.904	0.923	1,112,792	0.9122	0.00%
2003-02-13	0	2.375	2.350	2.375	2.325	2.400	475,700	1,126,813	2.3687	0.913	0.904	0.913	0.894	0.923	1,236,812	0.9111	-2.06%
2003-02-12	0	2.425	2.400	2.425	2.375	2.425	370,600	891,895	2.4066	0.933	0.923	0.933	0.913	0.933	963,553	0.9256	2.11%
2003-02-11	0	2.375	2.350	2.375	2.375	2.425	307,000	732,450	2.3858	0.913	0.904	0.913	0.913	0.933	798,195	0.9176	0.00%
2003-02-10	0	2.375	2.375	2.400	2.375	2.400	288,600	687,980	2.3839	0.913	0.913	0.923	0.913	0.923	750,355	0.9169	-3.06%
2003-02-07	0	2.450	2.425	2.450	2.400	2.475	570,600	1,395,185	2.4451	0.942	0.933	0.942	0.923	0.952	1,483,550	0.9404	-2.00%
2003-02-06	0	2.500	2.475	2.500	2.475	2.500	260,600	650,860	2.4975	0.962	0.952	0.962	0.952	0.962	677,555	0.9606	-0.99%
2003-02-05	0	2.525	2.500	2.525	2.475	2.575	191,200	482,080	2.5213	0.971	0.962	0.971	0.952	0.990	497,117	0.9698	-2.88%
2003-02-04	0	2.600	2.600	2.750	2.500	2.600	34,600	88,590	2.5604	1.000	1.000	1.058	0.962	1.000	89,959	0.9848	4.00%
2003-01-30	0	2.500	2.475	2.525	2.475	2.500	334,600	834,580	2.4943	0.962	0.952	0.971	0.952	0.962	869,954	0.9593	-0.99%
2003-01-29	0	2.525	2.500	2.525	2.500	2.525	114,000	288,675	2.5322	0.971	0.962	0.971	0.962	0.971	296,398	0.9739	0.00%
2003-01-28	0	2.525	2.525	2.575	2.525	2.550	417,000	1,061,090	2.5446	0.971	0.971	0.990	0.971	0.981	1,084,193	0.9787	0.00%
2003-01-27	0	2.525	2.525	2.550	2.525	2.575	233,200	594,165	2.5479	0.971	0.971	0.981	0.971	0.990	606,316	0.9800	-2.88%
2003-01-24	0	2.600	2.600	2.650	2.600	2.625	207,000	538,950	2.6036	1.000	1.000	1.019	1.000	1.010	538,196	1.0014	-2.80%
2003-01-23	0	2.675	2.650	2.675	2.625	2.675	130,200	347,390	2.6681	1.029	1.019	1.029	1.010	1.029	338,518	1.0262	0.94%
2003-01-22	0	2.650	2.625	2.650	2.625	2.650	68,200	180,310	2.6438	1.019	1.010	1.019	1.010	1.019	177,319	1.0169	-1.85%
2003-01-21	0	2.700	2.650	2.700	2.575	2.775	505,800	1,362,515	2.6938	1.038	1.019	1.038	0.990	1.067	1,315,071	1.0361	4.85%
2003-01-20	0	2.575	2.575	2.600	2.575	2.600	172,200	446,325	2.5919	0.990	0.990	1.000	0.990	1.000	447,717	0.9969	-1.90%
2003-01-17	0	2.625	2.625	2.650	2.600	2.650	183,800	482,650	2.6260	1.010	1.010	1.019	1.000	1.019	477,877	1.0100	-0.94%
2003-01-16	0	2.650	2.650	2.675	2.625	2.650	148,000	389,700	2.6331	1.019	1.019	1.029	1.010	1.019	384,797	1.0127	0.95%
2003-01-15	0	2.625	2.625	2.675	2.625	2.700	350,100	923,963	2.6391	1.010	1.010	1.029	1.010	1.038	910,254	1.0151	0.00%
2003-01-14	0	2.625	2.625	2.650	2.600	2.675	437,000	1,153,989	2.6407	1.010	1.010	1.019	1.000	1.029	1,136,192	1.0157	-1.87%
2003-01-13	0	2.675	2.650	2.675	2.525	2.675	1,482,200	3,910,980	2.6386	1.029	1.019	1.029	0.971	1.029	3,853,694	1.0149	4.90%
2003-01-10	0	2.550	2.525	2.550	2.525	2.700	297,800	773,795	2.5984	0.981	0.971	0.981	0.971	1.038	774,275	0.9994	0.99%
2003-01-09	0	2.525	2.525	2.550	2.500	2.600	128,600	327,070	2.5433	0.971	0.971	0.981	0.962	1.000	334,358	0.9782	-0.98%
2003-01-08	0	2.550	2.525	2.550	2.500	2.550	172,100	437,928	2.5446	0.981	0.971	0.981	0.962	0.981	447,457	0.9787	0.99%
2003-01-07	0	2.525	2.525	2.600	2.500	2.600	59,800	153,665	2.5696	0.971	0.971	1.000	0.962	1.000	155,479	0.9883	1.00%
2003-01-06	0	2.500	2.475	2.550	2.500	2.500	29,400	73,610	2.5037	0.962	0.952	0.981	0.962	0.962	76,439	0.9630	0.00%
2003-01-03	0	2.500	2.500	2.600	2.425	2.500	76,971	191,242	2.4846	0.962	0.962	1.000	0.933	0.962	200,123	0.9556	2.04%
2003-01-02	0	2.450	2.425	2.500	2.375	2.450	152,100	371,568	2.4429	0.942	0.933	0.962	0.913	0.942	395,457	0.9396	0.00%
2002-12-31	0	2.450	2.375	2.450	2.450	2.450	4,000	9,800	2.4500	0.942	0.913	0.942	0.942	0.942	10,400	0.9423	2.08%
2002-12-30	0	2.400	2.400	2.425	2.400	2.450	44,000	107,025	2.4324	0.923	0.923	0.933	0.923	0.942	114,399	0.9355	-4.00%
2002-12-27	0	2.500	2.450	2.500	2.450	2.525	296,800	729,285	2.4572	0.962	0.942	0.962	0.942	0.971	771,675	0.9451	-1.96%
2002-12-24	0	2.550	2.550	2.575	2.500	2.550	35,600	89,505	2.5142	0.981	0.981	0.990	0.962	0.981	92,559	0.9670	0.99%
2002-12-23	0	2.525	2.525	2.575	2.525	2.575	104,655	266,821	2.5495	0.971	0.971	0.990	0.971	0.990	272,101	0.9806	1.00%
2002-12-20	0	2.500	2.500	2.600	2.500	2.500	465,000	1,162,480	2.5000	0.962	0.962	1.000	0.962	0.962	1,208,992	0.9615	0.00%
2002-12-19	0	2.500	2.475	2.525	2.500	2.625	329,023	839,140	2.5504	0.962	0.952	0.971	0.962	1.010	855,454	0.9809	0.00%
2002-12-18	0	2.500	2.500	2.550	2.500	2.525	78,800	197,190	2.5024	0.962	0.962	0.981	0.962	0.971	204,879	0.9625	-0.99%
2002-12-17	0	2.525	2.525	2.575	2.525	2.550	277,000	714,638	2.5799	0.971	0.971	0.990	0.971	0.981	720,195	0.9923	-3.81%
2002-12-16	0	2.625	2.550	2.625	2.500	2.725	185,200	478,390	2.5831	1.010	0.981	1.010	0.962	1.048	481,517	0.9935	3.96%
2002-12-13	0	2.525	2.500	2.550	2.500	2.600	49,800	126,060	2.5313	0.971	0.962	0.981	0.962	1.000	129,479	0.9736	-1.94%
2002-12-12	0	2.575	2.575	2.600	2.525	2.625	464,800	1,199,440	2.5806	0.990	0.990	1.000	0.971	1.010	1,208,472	0.9925	-0.96%
2002-12-11	0	2.600	2.600	2.650	2.525	2.675	42,600	108,915	2.5567	1.000	1.000	1.019	0.971	1.029	110,759	0.9833	-2.80%
2002-12-10	0	2.675	2.650	2.675	2.650	2.775	72,200	195,880	2.7130	1.029	1.019	1.029	1.019	1.067	187,719	1.0435	-2.73%
2002-12-09	0	2.750	2.675	2.775	2.650	2.750	302,200	811,990	2.6869	1.058	1.029	1.067	1.019	1.058	785,715	1.0334	0.92%
2002-12-06	0	2.725	2.700	2.750	2.600	2.725	360,000	966,170	2.6838	1.048	1.038	1.058	1.000	1.048	935,994	1.0322	0.93%
2002-12-05	0	2.700	2.700	2.725	2.700	2.775	580,200	1,566,945	2.7007	1.038	1.038	1.048	1.038	1.067	1,508,510	1.0387	0.00%
2002-12-04	0	2.700	2.700	2.725	2.575	2.825	2,509,000	6,836,355	2.7247	1.038	1.038	1.048	0.990	1.087	6,523,356	1.0480	2.86%
2002-12-03	0	2.625	2.575	2.625	2.500	2.675	1,525,200	3,973,850	2.6055	1.010	0.990	1.010	0.962	1.029	3,965,493	1.0021	6.06%
2002-12-02	0	2.475	2.475	2.550	2.325	2.500	380,400	928,380	2.4405	0.952	0.952	0.981	0.894	0.962	989,033	0.9387	4.21%
2002-11-29	0	2.375	2.375	2.450	2.325	2.450	698,800	1,688,485	2.4163	0.913	0.913	0.942	0.894	0.942	1,816,868	0.9293	-2.06%
2002-11-28	0	2.425	2.425	2.450	2.325	2.450	610,450	1,474,670	2.4157	0.933	0.933	0.942	0.894	0.942	1,587,159	0.9291	5.43%
2002-11-27	0	2.300	2.300	2.325	2.275	2.325	160,400	367,695	2.2924	0.885	0.885	0.894	0.875	0.894	417,037	0.8817	-2.13%
2002-11-26	0	2.350	2.350	2.375	2.350	2.425	183,980	439,234	2.3874	0.904	0.904	0.913	0.904	0.933	478,345	0.9182	-3.09%
2002-11-25	0	2.425	2.400	2.450	2.400	2.450	158,570	383,986	2.4216	0.933	0.923	0.942	0.923	0.942	412,279	0.9314	2.11%
2002-11-22	0	2.375	2.375	2.400	2.300	2.425	90,000	214,435	2.3826	0.913	0.913	0.923	0.885	0.933	233,998	0.9164	-1.04%
2002-11-21	0	2.400	2.375	2.400	2.350	2.400	103,400	245,835	2.3775	0.923	0.913	0.923	0.904	0.923	268,838	0.9144	3.23%
2002-11-20	0	2.325	2.300	2.350	2.275	2.325	283,200	651,515	2.3005	0.894	0.885	0.904	0.875	0.894	736,315	0.8848	1.09%
2002-11-19	0	2.300	2.300	2.400	2.300	2.425	800,200	1,916,760	2.3954	0.885	0.885	0.923	0.885	0.933	2,080,506	0.9213	-5.15%
2002-11-18	0	2.425	2.425	2.450	2.400	2.500	231,200	573,750	2.4816	0.933	0.933	0.942	0.923	0.962	601,116	0.9545	-3.00%
2002-11-15	0	2.500	2.500	2.525	2.475	2.550	162,400	406,155	2.5010	0.962	0.962	0.971	0.952	0.981	422,237	0.9619	4.17%
2002-11-14	0	2.400	2.400	2.425	2.375	2.400	291,810	700,118	2.3992	0.923	0.923	0.933	0.913	0.923	758,701	0.9228	0.00%
2002-11-13	0	2.400	2.400	2.425	2.400	2.425	298,200	715,910	2.4008	0.923	0.923	0.933	0.923	0.933	775,315	0.9234	0.00%
2002-11-12	0	2.400	2.400	2.425	2.400	2.400	170,800	409,705	2.3987	0.923	0.923	0.933	0.923	0.923	444,077	0.9226	0.00%
2002-11-11	0	2.400	2.400	2.425	2.375	2.400	201,363	480,686	2.3872	0.923	0.923	0.933	0.913	0.923	523,540	0.9181	0.00%
2002-11-08	0	2.400	2.400	2.450	2.400	2.500	105,400	257,265	2.4408	0.923	0.923	0.942	0.923	0.962	274,038	0.9388	-2.04%
2002-11-07	0	2.450	2.450	2.475	2.425	2.475	226,000	551,475	2.4402	0.942	0.942	0.952	0.933	0.952	587,596	0.9385	1.03%
2002-11-06	0	2.425	2.400	2.425	2.325	2.425	253,600	605,475	2.3875	0.933	0.923	0.933	0.894	0.933	659,356	0.9183	4.30%
2002-11-05	0	2.325	2.325	2.400	2.300	2.375	57,200	134,045	2.3434	0.894	0.894	0.923	0.885	0.913	148,719	0.9013	2.20%
2002-11-04	0	2.275	2.275	2.375	2.250	2.375	493,600	1,150,700	2.3312	0.875	0.875	0.913	0.865	0.913	1,283,351	0.8966	1.11%
2002-11-01	0	2.250	2.225	2.250	2.250	2.300	369,400	844,030	2.2849	0.865	0.856	0.865	0.865	0.885	960,434	0.8788	-2.17%
2002-10-31	0	2.300	2.275	2.300	2.275	2.350	170,400	394,745	2.3166	0.885	0.875	0.885	0.875	0.904	443,037	0.8910	-4.17%
2002-10-30	0	2.400	2.350	2.400	2.300	2.400	35,400	83,250	2.3517	0.923	0.904	0.923	0.885	0.923	92,039	0.9045	4.35%
2002-10-29	0	2.300	2.300	2.475	2.300	2.525	50,000	122,640	2.4528	0.885	0.885	0.952	0.885	0.971	129,999	0.9434	-8.91%
2002-10-28	0	2.525	2.500	2.550	2.400	2.550	47,800	119,110	2.4918	0.971	0.962	0.981	0.923	0.981	124,279	0.9584	3.06%
2002-10-25	0	2.450	2.450	2.500	2.400	2.450	105,000	254,405	2.4229	0.942	0.942	0.962	0.923	0.942	272,998	0.9319	-2.97%
2002-10-24	0	2.525	2.525	2.550	2.500	2.575	855,400	2,173,015	2.5403	0.971	0.971	0.981	0.962	0.990	2,224,025	0.9771	3.06%
2002-10-23	0	2.450	2.450	2.475	2.350	2.450	200,635	485,197	2.4183	0.942	0.942	0.952	0.904	0.942	521,647	0.9301	4.26%
2002-10-22	0	2.350	2.350	2.400	2.350	2.400	50,200	119,350	2.3775	0.904	0.904	0.923	0.904	0.923	130,519	0.9144	-1.05%
2002-10-21	0	2.375	2.375	2.400	2.375	2.425	173,200	413,780	2.3890	0.913	0.913	0.923	0.913	0.933	450,317	0.9189	-3.06%
2002-10-18	0	2.450	2.425	2.450	2.400	2.475	224,800	548,635	2.4405	0.942	0.933	0.942	0.923	0.952	584,476	0.9387	2.08%
2002-10-17	0	2.400	2.400	2.450	2.375	2.475	437,800	1,057,325	2.4151	0.923	0.923	0.942	0.913	0.952	1,138,272	0.9289	3.23%
2002-10-16	0	2.325	2.300	2.350	2.300	2.375	2,039,200	4,741,150	2.3250	0.894	0.885	0.904	0.885	0.913	5,301,884	0.8942	3.33%
2002-10-15	0	2.250	2.250	2.275	2.175	2.250	1,553,900	3,468,263	2.2320	0.865	0.865	0.875	0.837	0.865	4,040,113	0.8585	3.45%
2002-10-11	0	2.175	2.175	2.225	2.150	2.225	75,200	164,495	2.1874	0.837	0.837	0.856	0.827	0.856	195,519	0.8413	0.00%
2002-10-10	0	2.175	2.175	2.300	2.150	2.175	1,841,600	4,005,205	2.1749	0.837	0.837	0.885	0.827	0.837	4,788,128	0.8365	-1.14%
2002-10-09	0	2.200	2.200	2.225	2.175	2.225	2,095,000	4,608,495	2.1998	0.846	0.846	0.856	0.837	0.856	5,446,963	0.8461	1.15%
2002-10-08	0	2.175	2.175	2.200	2.150	2.200	309,800	673,520	2.1740	0.837	0.837	0.846	0.827	0.846	805,475	0.8362	-2.25%
2002-10-07	0	2.225	2.200	2.225	2.200	2.225	470,600	1,039,135	2.2081	0.856	0.846	0.856	0.846	0.856	1,223,552	0.8493	-1.11%
2002-10-04	0	2.250	2.250	2.300	2.250	2.300	81,400	184,510	2.2667	0.865	0.865	0.885	0.865	0.885	211,639	0.8718	-2.17%
2002-10-03	0	2.300	2.275	2.325	2.250	2.300	389,200	892,805	2.2939	0.885	0.875	0.894	0.865	0.885	1,011,913	0.8823	1.10%
2002-10-02	0	2.275	2.275	2.300	2.250	2.300	31,200	71,010	2.2760	0.875	0.875	0.885	0.865	0.885	81,119	0.8754	0.00%
2002-09-30	0	2.275	2.250	2.300	2.275	2.325	1,547,200	3,532,365	2.2831	0.875	0.865	0.885	0.875	0.894	4,022,693	0.8781	-2.15%
2002-09-27	0	2.325	2.300	2.325	2.300	2.450	934,200	2,209,350	2.3650	0.894	0.885	0.894	0.885	0.942	2,428,904	0.9096	-2.11%
2002-09-26	0	2.375	2.375	2.425	2.375	2.425	351,000	843,195	2.4023	0.913	0.913	0.933	0.913	0.933	912,594	0.9240	-2.06%
2002-09-25	0	2.425	2.400	2.425	2.400	2.500	1,292,800	3,194,990	2.4714	0.933	0.923	0.933	0.923	0.962	3,361,257	0.9505	-3.96%
2002-09-24	0	2.525	2.525	2.550	2.525	2.575	325,532	830,585	2.5515	0.971	0.971	0.981	0.971	0.990	846,377	0.9813	-1.94%
2002-09-23	0	2.575	2.575	2.600	2.525	2.575	144,600	371,955	2.5723	0.990	0.990	1.000	0.971	0.990	375,957	0.9894	-0.96%
2002-09-20	0	2.600	2.550	2.600	2.500	2.600	64,200	162,355	2.5289	1.000	0.981	1.000	0.962	1.000	166,919	0.9727	0.00%
2002-09-19	0	2.600	2.575	2.600	2.550	2.700	116,000	300,350	2.5892	1.000	0.990	1.000	0.981	1.038	301,598	0.9959	1.96%
2002-09-18	0	2.550	2.500	2.550	2.525	2.550	55,800	140,940	2.5258	0.981	0.962	0.981	0.971	0.981	145,079	0.9715	0.00%
2002-09-17	0	2.550	2.550	2.600	2.500	2.550	52,400	133,130	2.5406	0.981	0.981	1.000	0.962	0.981	136,239	0.9772	0.00%
2002-09-16	0	2.550	2.525	2.600	2.525	2.600	204,800	518,490	2.5317	0.981	0.971	1.000	0.971	1.000	532,476	0.9737	0.99%
2002-09-13	0	2.525	2.525	2.575	2.500	2.600	316,000	798,100	2.5256	0.971	0.971	0.990	0.962	1.000	821,594	0.9714	0.00%
2002-09-12	0	2.525	2.525	2.550	2.525	2.600	320,760	814,073	2.5380	0.971	0.971	0.981	0.971	1.000	833,970	0.9761	0.00%
2002-09-11	0	2.525	2.525	2.625	2.525	2.525	152,000	383,700	2.5243	0.971	0.971	1.010	0.971	0.971	395,197	0.9709	0.00%
2002-09-10	0	2.525	2.525	2.550	2.525	2.675	727,600	1,862,035	2.5591	0.971	0.971	0.981	0.971	1.029	1,891,747	0.9843	0.00%
2002-09-09	0	2.525	2.500	2.525	2.500	2.525	208,600	525,526	2.5193	0.971	0.962	0.971	0.962	0.971	542,356	0.9690	1.00%
2002-09-06	0	2.500	2.500	2.525	2.500	2.600	772,400	1,972,705	2.5540	0.962	0.962	0.971	0.962	1.000	2,008,226	0.9823	-4.76%
2002-09-05	0	2.625	2.625	2.650	2.600	2.675	425,000	1,121,850	2.6396	1.010	1.010	1.019	1.000	1.029	1,104,993	1.0153	-0.94%
2002-09-04	0	2.650	2.625	2.675	2.600	2.650	353,294	932,806	2.6403	1.019	1.010	1.029	1.000	1.019	918,558	1.0155	-0.93%
2002-09-03	0	2.675	2.675	2.700	2.650	2.750	424,600	1,146,885	2.7011	1.029	1.029	1.038	1.019	1.058	1,103,953	1.0389	-2.73%
2002-09-02	0	2.750	2.750	2.775	2.725	2.800	339,200	936,355	2.7605	1.058	1.058	1.067	1.048	1.077	881,914	1.0617	0.00%
2002-08-30	0	2.750	2.750	2.775	2.675	2.750	1,145,200	3,108,955	2.7148	1.058	1.058	1.067	1.029	1.058	2,977,500	1.0441	2.80%
2002-08-29	0	2.675	2.650	2.700	2.575	2.675	218,200	572,040	2.6216	1.029	1.019	1.038	0.990	1.029	567,316	1.0083	-0.93%
2002-08-28	0	2.700	2.650	2.700	2.600	2.700	272,400	715,490	2.6266	1.038	1.019	1.038	1.000	1.038	708,235	1.0102	0.93%
2002-08-27	0	2.675	2.675	2.700	2.650	2.750	304,800	820,710	2.6926	1.029	1.029	1.038	1.019	1.058	792,475	1.0356	-2.73%
2002-08-26	0	2.750	2.725	2.750	2.750	2.825	227,000	634,050	2.7932	1.058	1.048	1.058	1.058	1.087	590,196	1.0743	-3.51%
2002-08-23	0	2.850	2.825	2.850	2.800	2.900	461,200	1,320,155	2.8624	1.096	1.087	1.096	1.077	1.115	1,199,112	1.1009	0.00%
2002-08-22	0	2.850	2.850	2.875	2.800	2.950	183,200	525,715	2.8696	1.096	1.096	1.106	1.077	1.135	476,317	1.1037	0.00%
2002-08-21	0	2.850	2.825	2.850	2.825	2.875	168,800	479,425	2.8402	1.096	1.087	1.096	1.087	1.106	438,877	1.0924	-1.72%
2002-08-20	0	2.900	2.900	2.925	2.900	2.975	411,600	1,204,485	2.9263	1.115	1.115	1.125	1.115	1.144	1,070,153	1.1255	0.87%
2002-08-19	0	2.875	2.800	2.875	2.625	2.900	215,000	600,080	2.7911	1.106	1.077	1.106	1.010	1.115	558,996	1.0735	8.49%
2002-08-16	0	2.650	2.575	2.675	2.500	2.650	142,800	363,205	2.5435	1.019	0.990	1.029	0.962	1.019	371,277	0.9783	8.16%
2002-08-15	0	2.450	2.450	2.500	2.350	2.500	195,400	477,415	2.4433	0.942	0.942	0.962	0.904	0.962	508,037	0.9397	4.26%
2002-08-14	0	2.350	2.350	2.375	2.250	2.350	134,200	309,955	2.3096	0.904	0.904	0.913	0.865	0.904	348,918	0.8883	3.30%
2002-08-13	0	2.275	2.275	2.300	2.225	2.425	594,700	1,352,548	2.2743	0.875	0.875	0.885	0.856	0.933	1,546,210	0.8748	-6.19%
2002-08-12	0	2.425	2.425	2.450	2.425	2.575	118,200	290,418	2.4570	0.933	0.933	0.942	0.933	0.990	307,318	0.9450	-3.00%
2002-08-09	0	2.500	2.500	2.550	2.500	2.575	390,000	986,000	2.5282	0.962	0.962	0.981	0.962	0.990	1,013,993	0.9724	2.04%
2002-08-08	0	2.450	2.450	2.475	2.450	2.500	65,800	163,060	2.4781	0.942	0.942	0.952	0.942	0.962	171,079	0.9531	-4.85%
2002-08-07	0	2.575	2.575	2.625	2.525	2.600	153,000	393,625	2.5727	0.990	0.990	1.010	0.971	1.000	397,797	0.9895	0.98%
2002-08-06	0	2.550	2.500	2.600	2.500	2.700	408,200	1,047,505	2.5662	0.981	0.962	1.000	0.962	1.038	1,061,313	0.9870	-6.42%
2002-08-05	0	2.725	2.650	-	2.650	2.725	360,200	961,825	2.6703	1.048	1.019	-	1.019	1.048	936,514	1.0270	-1.80%
2002-08-02	0	2.775	2.750	2.775	2.750	2.775	88,200	243,305	2.7586	1.067	1.058	1.067	1.058	1.067	229,318	1.0610	-0.89%
2002-08-01	0	2.800	2.775	2.800	2.725	2.825	106,200	295,540	2.7829	1.077	1.067	1.077	1.048	1.087	276,118	1.0703	0.90%
2002-07-31	0	2.775	2.750	2.800	2.750	2.775	69,000	191,330	2.7729	1.067	1.058	1.077	1.058	1.067	179,399	1.0665	0.00%
2002-07-30	0	2.775	2.775	2.800	2.775	2.850	349,660	979,812	2.8022	1.067	1.067	1.077	1.067	1.096	909,110	1.0778	2.78%
2002-07-29	0	2.700	2.700	2.800	2.675	2.825	434,400	1,189,510	2.7383	1.038	1.038	1.077	1.029	1.087	1,129,432	1.0532	-2.70%
2002-07-26	0	2.775	2.775	2.900	2.700	2.900	40,800	113,380	2.7789	1.067	1.067	1.115	1.038	1.115	106,079	1.0688	-4.31%
2002-07-25	0	2.900	2.850	2.950	2.850	3.025	98,200	288,680	2.9397	1.115	1.096	1.135	1.096	1.163	255,318	1.1307	0.00%
2002-07-24	0	2.900	2.825	3.000	2.900	3.000	34,600	102,640	2.9665	1.115	1.087	1.154	1.115	1.154	89,959	1.1410	-5.69%
2002-07-23	0	3.075	3.000	3.075	2.900	3.100	60,500	182,255	3.0125	1.183	1.154	1.183	1.115	1.192	157,299	1.1587	4.24%
2002-07-22	0	2.950	2.950	3.000	2.800	3.000	200,000	588,406	2.9420	1.135	1.135	1.154	1.077	1.154	519,996	1.1316	-3.28%
2002-07-19	0	3.050	3.050	3.100	3.050	3.150	158,600	494,075	3.1152	1.173	1.173	1.192	1.173	1.212	412,357	1.1982	-2.40%
2002-07-18	0	3.125	3.100	3.150	3.125	3.175	265,800	836,400	3.1467	1.202	1.192	1.212	1.202	1.221	691,075	1.2103	1.63%
2002-07-17	0	3.075	3.025	3.175	3.025	3.200	429,600	1,339,838	3.1188	1.183	1.163	1.221	1.163	1.231	1,116,952	1.1995	-6.11%
2002-07-16	0	3.275	3.275	3.300	3.275	3.425	432,600	1,445,845	3.3422	1.260	1.260	1.269	1.260	1.317	1,124,752	1.2855	-5.07%
2002-07-15	0	3.450	3.425	3.450	3.450	3.450	141,800	489,130	3.4494	1.327	1.317	1.327	1.327	1.327	368,678	1.3267	-1.43%
2002-07-12	0	3.500	3.500	3.525	3.475	3.525	177,400	620,870	3.4998	1.346	1.346	1.356	1.337	1.356	461,237	1.3461	0.72%
2002-07-11	0	3.475	3.450	3.475	3.450	3.475	113,800	393,580	3.4585	1.337	1.327	1.337	1.327	1.337	295,878	1.3302	-0.71%
2002-07-10	0	3.500	3.450	3.650	3.500	3.525	37,400	130,880	3.4995	1.346	1.327	1.404	1.346	1.356	97,239	1.3460	-0.86%
2002-07-09	0	3.600	3.600	3.650	3.550	3.675	241,600	867,180	3.5893	1.358	1.358	1.377	1.339	1.386	640,576	1.3538	-1.37%
2002-07-08	0	3.650	3.625	3.675	3.650	3.700	142,800	522,015	3.6556	1.377	1.367	1.386	1.377	1.395	378,618	1.3787	2.82%
2002-07-05	0	3.550	3.550	3.600	3.550	3.550	8,000	28,160	3.5200	1.339	1.339	1.358	1.339	1.339	21,211	1.3276	-2.07%
2002-07-04	0	3.625	3.625	3.700	3.625	3.700	39,400	143,510	3.6424	1.367	1.367	1.395	1.367	1.395	104,465	1.3738	0.00%
2002-07-03	0	3.625	3.625	3.650	3.575	3.650	11,800	42,675	3.6165	1.367	1.367	1.377	1.348	1.377	31,286	1.3640	0.00%
2002-07-02	0	3.625	3.625	3.675	3.600	3.675	200,200	729,760	3.6452	1.367	1.367	1.386	1.358	1.386	530,808	1.3748	-0.68%
2002-06-28	0	3.650	3.600	3.650	3.550	3.650	697,800	2,515,335	3.6047	1.377	1.358	1.377	1.339	1.377	1,850,140	1.3595	4.29%
2002-06-27	0	3.500	3.500	3.550	3.425	3.500	404,800	1,415,445	3.4967	1.320	1.320	1.339	1.292	1.320	1,073,283	1.3188	1.45%
2002-06-26	0	3.450	3.450	3.550	3.450	3.525	84,200	292,185	3.4701	1.301	1.301	1.339	1.301	1.329	223,247	1.3088	-3.50%
2002-06-25	0	3.575	3.550	3.650	3.550	3.600	802,800	2,870,280	3.5753	1.348	1.339	1.377	1.339	1.358	2,128,536	1.3485	-0.69%
2002-06-24	0	3.600	3.600	3.650	3.525	3.600	102,200	367,190	3.5929	1.358	1.358	1.377	1.329	1.358	270,972	1.3551	0.70%
2002-06-21	0	3.575	3.550	3.575	3.500	3.600	360,517	1,278,846	3.5473	1.348	1.339	1.348	1.320	1.358	955,871	1.3379	0.70%
2002-06-20	0	3.550	3.550	3.600	3.450	3.550	123,570	431,670	3.4933	1.339	1.339	1.358	1.301	1.339	327,632	1.3175	2.90%
2002-06-19	0	3.450	3.425	3.500	3.425	3.550	552,200	1,928,720	3.4928	1.301	1.292	1.320	1.292	1.339	1,464,098	1.3173	-3.50%
2002-06-18	0	3.575	3.550	3.575	3.550	3.625	394,100	1,414,855	3.5901	1.348	1.339	1.348	1.339	1.367	1,044,913	1.3540	0.70%
2002-06-17	0	3.550	3.550	3.575	3.550	3.650	1,096,400	3,928,915	3.5835	1.339	1.339	1.348	1.339	1.377	2,906,984	1.3515	-3.40%
2002-06-14	0	3.675	3.650	3.700	3.625	3.700	1,682,800	6,178,255	3.6714	1.386	1.377	1.395	1.367	1.395	4,461,759	1.3847	-0.68%
2002-06-13	0	3.700	3.675	3.700	3.700	3.750	542,200	2,010,820	3.7086	1.395	1.386	1.395	1.395	1.414	1,437,584	1.3987	-1.33%
2002-06-12	0	3.750	3.725	3.775	3.650	3.750	383,200	1,425,335	3.7196	1.414	1.405	1.424	1.377	1.414	1,016,013	1.4029	2.04%
2002-06-11	0	3.675	3.675	3.700	3.625	3.750	1,089,900	4,037,093	3.7041	1.386	1.386	1.395	1.367	1.414	2,889,750	1.3970	0.68%
2002-06-10	0	3.650	3.650	3.675	3.650	3.700	494,200	1,820,695	3.6841	1.377	1.377	1.386	1.377	1.395	1,310,317	1.3895	-0.68%
2002-06-07	0	3.675	3.675	3.700	3.675	3.800	2,012,800	7,458,450	3.7055	1.386	1.386	1.395	1.386	1.433	5,336,718	1.3976	-3.29%
2002-06-06	0	3.800	3.800	3.850	3.800	3.875	464,200	1,771,065	3.8153	1.433	1.433	1.452	1.433	1.461	1,230,775	1.4390	-1.94%
2002-06-05	0	3.875	3.850	3.875	3.825	3.950	571,000	2,231,320	3.9077	1.461	1.452	1.461	1.443	1.490	1,513,944	1.4738	1.31%
2002-06-04	0	3.825	3.825	3.900	3.800	3.825	197,700	755,270	3.8203	1.443	1.443	1.471	1.433	1.443	524,180	1.4409	-0.65%
2002-06-03	0	3.850	3.825	3.950	3.825	3.850	533,794	2,048,258	3.8372	1.452	1.443	1.490	1.443	1.452	1,415,296	1.4472	0.00%
2002-05-31	0	3.850	3.850	3.975	3.700	4.000	281,820	1,083,141	3.8434	1.452	1.452	1.499	1.395	1.509	747,215	1.4496	1.32%
2002-05-30	0	3.800	3.800	3.825	3.750	3.825	707,400	2,691,245	3.8044	1.433	1.433	1.443	1.414	1.443	1,875,593	1.4349	-0.65%
2002-05-29	0	3.825	3.825	3.875	3.800	3.875	577,600	2,214,840	3.8346	1.443	1.443	1.461	1.433	1.461	1,531,443	1.4462	-1.29%
2002-05-28	0	3.875	3.850	3.875	3.775	3.875	319,000	1,222,675	3.8328	1.461	1.452	1.461	1.424	1.461	845,793	1.4456	2.65%
2002-05-27	0	3.775	3.775	3.800	3.775	3.875	458,100	1,742,255	3.8032	1.424	1.424	1.433	1.424	1.461	1,214,602	1.4344	-2.58%
2002-05-24	0	3.875	3.875	3.900	3.850	3.950	495,600	1,923,085	3.8803	1.461	1.461	1.471	1.452	1.490	1,314,029	1.4635	-0.64%
2002-05-23	0	3.900	3.900	3.925	3.800	3.975	477,700	1,860,890	3.8955	1.471	1.471	1.480	1.433	1.499	1,266,569	1.4692	2.63%
2002-05-22	0	3.800	3.800	3.825	3.775	3.825	762,600	2,920,475	3.8296	1.433	1.433	1.443	1.424	1.443	2,021,950	1.4444	0.00%
2002-05-21	0	3.800	3.800	3.825	3.800	3.875	1,040,700	3,982,624	3.8269	1.433	1.433	1.443	1.433	1.461	2,759,302	1.4433	-1.94%
2002-05-17	0	3.875	3.875	3.900	3.875	3.925	1,425,200	5,554,995	3.8977	1.461	1.461	1.471	1.461	1.480	3,778,761	1.4701	-1.27%
2002-05-16	0	3.925	3.925	3.950	3.900	3.950	863,800	3,386,315	3.9203	1.480	1.480	1.490	1.471	1.490	2,290,271	1.4786	-1.88%
2002-05-15	0	4.000	3.975	4.000	3.950	4.075	1,153,000	4,601,385	3.9908	1.509	1.499	1.509	1.490	1.537	3,057,053	1.5052	-1.23%
2002-05-14	0	4.050	3.850	4.050	3.850	4.050	390,200	1,550,565	3.9738	1.528	1.452	1.528	1.452	1.528	1,034,572	1.4987	3.85%
2002-05-13	0	3.900	3.900	3.950	3.900	4.000	1,090,800	4,295,645	3.9381	1.471	1.471	1.490	1.471	1.509	2,892,136	1.4853	-1.89%
2002-05-10	0	3.975	3.975	4.000	3.925	4.000	306,000	1,219,375	3.9849	1.499	1.499	1.509	1.480	1.509	811,325	1.5029	1.27%
2002-05-09	0	3.925	3.925	3.975	3.925	4.075	1,331,200	5,340,925	4.0121	1.480	1.480	1.499	1.480	1.537	3,529,530	1.5132	1.95%
2002-05-08	0	3.850	3.850	3.900	3.800	3.900	2,049,130	7,965,406	3.8872	1.452	1.452	1.471	1.433	1.471	5,433,043	1.4661	1.32%
2002-05-07	0	3.800	3.775	3.800	3.775	3.800	246,800	935,590	3.7909	1.433	1.424	1.433	1.424	1.433	654,363	1.4298	0.00%
2002-05-06	0	3.800	3.775	3.800	3.700	3.800	136,200	510,455	3.7478	1.433	1.424	1.433	1.395	1.433	361,119	1.4135	1.33%
2002-05-03	0	3.750	3.750	3.775	3.700	3.750	1,169,400	4,363,910	3.7318	1.414	1.414	1.424	1.395	1.414	3,100,535	1.4075	0.00%
2002-05-02	0	3.750	3.725	3.750	3.700	3.800	1,349,951	5,040,207	3.7336	1.414	1.405	1.414	1.395	1.433	3,579,247	1.4082	3.45%
2002-04-30	0	3.625	3.625	3.650	3.525	3.650	1,881,000	6,787,455	3.6084	1.367	1.367	1.377	1.329	1.377	4,987,264	1.3610	2.84%
2002-04-29	0	3.525	3.500	3.525	3.350	3.525	3,725,400	12,866,755	3.4538	1.329	1.320	1.329	1.263	1.329	9,877,488	1.3026	3.68%
2002-04-26	0	3.400	3.375	3.400	3.375	3.800	3,819,600	13,188,120	3.4527	1.282	1.273	1.282	1.273	1.433	10,127,249	1.3022	-10.53%
2002-04-25	0	3.800	3.775	3.825	3.775	3.825	1,231,400	4,682,305	3.8024	1.433	1.424	1.443	1.424	1.443	3,264,922	1.4341	-2.56%
2002-04-24	0	3.900	3.900	3.925	3.875	3.950	1,216,800	4,761,775	3.9134	1.471	1.471	1.480	1.461	1.490	3,226,211	1.4760	-0.64%
2002-04-23	0	3.925	3.900	3.925	3.900	3.975	704,400	2,760,590	3.9191	1.480	1.471	1.480	1.471	1.499	1,867,639	1.4781	-1.26%
2002-04-22	0	3.975	3.975	4.000	3.875	3.975	616,500	2,408,760	3.9072	1.499	1.499	1.509	1.461	1.499	1,634,582	1.4736	-0.63%
2002-04-19	0	4.000	3.975	4.025	3.975	4.000	371,800	1,484,000	3.9914	1.509	1.499	1.518	1.499	1.509	985,787	1.5054	0.00%
2002-04-18	0	4.000	3.975	4.000	3.975	4.050	551,700	2,211,580	4.0087	1.509	1.499	1.509	1.499	1.528	1,462,772	1.5119	-0.62%
2002-04-17	0	4.025	4.000	4.050	4.025	4.050	501,000	2,022,290	4.0365	1.518	1.509	1.528	1.518	1.528	1,328,346	1.5224	1.26%
2002-04-16	0	3.975	3.975	4.000	3.950	4.025	1,559,500	6,212,195	3.9835	1.499	1.499	1.509	1.490	1.518	4,134,843	1.5024	0.63%
2002-04-15	0	3.950	3.950	3.975	3.950	4.000	1,262,000	5,022,015	3.9794	1.490	1.490	1.499	1.490	1.509	3,346,054	1.5009	-1.25%
2002-04-12	0	4.000	4.000	4.025	4.000	4.025	1,072,400	4,289,760	4.0001	1.509	1.509	1.518	1.509	1.518	2,843,351	1.5087	0.00%
2002-04-11	0	4.000	4.000	4.025	4.000	4.050	1,005,800	4,044,990	4.0217	1.509	1.509	1.518	1.509	1.528	2,666,768	1.5168	0.00%
2002-04-10	0	4.000	3.975	4.025	3.975	4.050	977,600	3,913,335	4.0030	1.509	1.499	1.518	1.499	1.528	2,591,999	1.5098	-0.62%
2002-04-09	0	4.025	4.000	4.025	3.975	4.200	2,135,200	8,589,385	4.0228	1.518	1.509	1.518	1.499	1.584	5,661,248	1.5172	-3.59%
2002-04-08	0	4.175	4.200	4.250	4.175	4.425	1,875,200	8,126,345	4.3336	1.575	1.584	1.603	1.575	1.669	4,971,886	1.6345	-5.65%
2002-04-04	0	4.425	4.425	4.450	4.375	4.500	813,100	3,600,543	4.4282	1.669	1.669	1.678	1.650	1.697	2,155,845	1.6701	0.00%
2002-04-03	0	4.425	4.350	4.450	4.275	4.425	827,000	3,621,385	4.3789	1.669	1.641	1.678	1.612	1.669	2,192,699	1.6516	2.91%
2002-04-02	0	4.300	4.250	4.300	4.200	4.300	657,000	2,782,860	4.2357	1.622	1.603	1.622	1.584	1.622	1,741,963	1.5975	1.78%
2002-03-28	0	4.225	4.225	4.250	4.225	4.275	950,200	4,030,925	4.2422	1.594	1.594	1.603	1.594	1.612	2,519,351	1.6000	-1.17%
2002-03-27	0	4.275	4.250	4.275	4.225	4.275	921,200	3,923,905	4.2596	1.612	1.603	1.612	1.594	1.612	2,442,460	1.6065	1.18%
2002-03-26	0	4.225	4.225	4.250	4.200	4.250	3,690,706	15,547,468	4.2126	1.594	1.594	1.603	1.584	1.603	9,785,501	1.5888	-0.59%
2002-03-25	0	4.250	4.200	4.250	4.150	4.250	1,741,000	7,291,885	4.1883	1.603	1.584	1.603	1.565	1.603	4,616,070	1.5797	1.19%
2002-03-22	0	4.200	4.175	4.200	4.150	4.200	986,000	4,113,745	4.1722	1.584	1.575	1.584	1.565	1.584	2,614,270	1.5736	0.60%
2002-03-21	0	4.175	4.175	4.200	4.100	4.225	3,016,000	12,636,535	4.1898	1.575	1.575	1.584	1.546	1.594	7,996,592	1.5802	0.60%
2002-03-20	0	4.150	4.150	4.200	4.000	4.175	4,158,893	17,154,929	4.1249	1.565	1.565	1.584	1.509	1.575	11,026,847	1.5557	3.11%
2002-03-19	0	4.025	4.025	4.050	3.925	4.050	1,718,800	6,895,440	4.0118	1.518	1.518	1.528	1.480	1.528	4,557,209	1.5131	0.63%
2002-03-18	0	4.000	4.000	4.025	3.925	4.000	1,700,600	6,740,140	3.9634	1.509	1.509	1.518	1.480	1.509	4,508,954	1.4948	1.27%
2002-03-15	0	3.950	3.925	3.950	3.800	3.975	1,960,700	7,597,377	3.8748	1.490	1.480	1.490	1.433	1.499	5,198,580	1.4614	3.27%
2002-03-14	0	3.825	3.825	3.850	3.800	3.850	3,980,800	15,255,495	3.8323	1.443	1.443	1.452	1.433	1.452	10,554,653	1.4454	0.00%
2002-03-13	0	3.825	3.800	3.850	3.800	3.850	1,366,000	5,218,025	3.8199	1.443	1.433	1.452	1.433	1.452	3,621,799	1.4407	0.00%
2002-03-12	0	3.825	3.800	3.825	3.700	3.850	2,927,152	11,100,691	3.7923	1.443	1.433	1.443	1.395	1.452	7,761,021	1.4303	4.08%
2002-03-11	0	3.675	3.675	3.700	3.600	3.700	559,000	2,051,080	3.6692	1.386	1.386	1.395	1.358	1.395	1,482,127	1.3839	0.68%
2002-03-08	0	3.650	3.650	3.700	3.600	3.675	1,552,000	5,656,405	3.6446	1.377	1.377	1.395	1.358	1.386	4,114,957	1.3746	2.10%
2002-03-07	0	3.575	3.575	3.600	3.450	3.600	1,778,400	6,334,465	3.5619	1.348	1.348	1.358	1.301	1.358	4,715,232	1.3434	2.88%
2002-03-06	0	3.475	3.450	3.475	3.475	3.500	385,700	1,350,293	3.5009	1.311	1.301	1.311	1.311	1.320	1,022,641	1.3204	-1.42%
2002-03-05	0	3.525	3.500	3.525	3.450	3.550	1,960,900	6,897,066	3.5173	1.329	1.320	1.329	1.301	1.339	5,199,111	1.3266	3.68%
2002-03-04	0	3.400	3.400	3.450	3.375	3.425	283,800	966,205	3.4045	1.282	1.282	1.301	1.273	1.292	752,464	1.2841	0.00%
2002-03-01	0	3.400	3.375	3.400	3.350	3.450	563,000	1,920,230	3.4107	1.282	1.273	1.282	1.263	1.301	1,492,733	1.2864	-0.73%
2002-02-28	0	3.425	3.425	3.450	3.325	3.425	1,165,600	3,942,260	3.3822	1.292	1.292	1.301	1.254	1.292	3,090,460	1.2756	1.48%
2002-02-27	0	3.375	3.375	3.400	3.375	3.375	293,800	991,495	3.3747	1.273	1.273	1.282	1.273	1.273	778,978	1.2728	0.00%
2002-02-26	0	3.375	3.375	3.400	3.375	3.425	986,600	3,342,665	3.3881	1.273	1.273	1.282	1.273	1.292	2,615,861	1.2778	3.85%
2002-02-25	0	3.250	3.250	3.350	3.250	3.350	603,800	1,992,725	3.3003	1.226	1.226	1.263	1.226	1.263	1,600,909	1.2447	0.00%
2002-02-22	0	3.250	3.250	3.300	3.100	3.500	440,400	1,446,270	3.2840	1.226	1.226	1.245	1.169	1.320	1,167,672	1.2386	-5.80%
2002-02-21	0	3.450	3.425	3.450	3.350	3.450	2,232,400	7,665,550	3.4338	1.301	1.292	1.301	1.263	1.301	5,918,963	1.2951	0.00%
2002-02-20	0	3.450	3.400	3.450	3.425	3.500	464,720	1,604,647	3.4529	1.301	1.282	1.301	1.292	1.320	1,232,154	1.3023	-1.43%
2002-02-19	0	3.500	3.475	3.500	3.425	3.525	1,546,000	5,358,730	3.4662	1.320	1.311	1.320	1.292	1.329	4,099,049	1.3073	2.94%
2002-02-18	0	3.400	3.400	3.425	3.300	3.550	533,800	1,840,482	3.4479	1.282	1.282	1.292	1.245	1.339	1,415,312	1.3004	3.03%
2002-02-15	0	3.300	3.300	3.325	3.200	3.350	217,000	712,000	3.2811	1.245	1.245	1.254	1.207	1.263	575,352	1.2375	1.54%
2002-02-11	0	3.250	3.200	3.250	3.250	3.300	399,000	1,310,850	3.2853	1.226	1.207	1.226	1.226	1.245	1,057,905	1.2391	2.36%
2002-02-08	0	3.175	3.150	3.175	3.100	3.225	591,600	1,868,125	3.1578	1.197	1.188	1.197	1.169	1.216	1,568,562	1.1910	2.42%
2002-02-07	0	3.100	3.100	3.125	3.000	3.275	2,010,200	6,322,020	3.1450	1.169	1.169	1.179	1.131	1.235	5,329,824	1.1862	-3.88%
2002-02-06	0	3.225	3.225	3.275	3.225	3.300	384,200	1,253,385	3.2623	1.216	1.216	1.235	1.216	1.245	1,018,664	1.2304	-1.53%
2002-02-05	0	3.275	3.300	3.325	3.275	3.325	433,600	1,431,070	3.3004	1.235	1.245	1.254	1.235	1.254	1,149,643	1.2448	-5.07%
2002-02-04	0	3.450	3.400	3.450	3.400	3.450	188,400	643,620	3.4162	1.301	1.282	1.301	1.282	1.301	499,522	1.2885	-0.72%
2002-02-01	0	3.475	3.425	3.475	3.400	3.500	2,313,800	7,995,658	3.4556	1.311	1.292	1.311	1.282	1.320	6,134,786	1.3033	1.46%
2002-01-31	0	3.425	3.400	3.425	3.425	3.550	1,384,059	4,813,573	3.4779	1.292	1.282	1.292	1.292	1.339	3,669,680	1.3117	-0.72%
2002-01-30	0	3.450	3.450	3.475	3.375	3.500	715,200	2,467,265	3.4498	1.301	1.301	1.311	1.273	1.320	1,896,274	1.3011	-1.43%
2002-01-29	0	3.500	3.500	3.550	3.400	3.575	2,275,737	7,998,575	3.5147	1.320	1.320	1.339	1.282	1.348	6,033,866	1.3256	2.19%
2002-01-28	0	3.425	3.400	3.425	3.325	3.425	1,851,600	6,171,235	3.3329	1.292	1.282	1.292	1.254	1.292	4,909,314	1.2570	3.01%
2002-01-25	0	3.325	3.300	3.325	3.250	3.375	2,210,200	7,313,095	3.3088	1.254	1.245	1.254	1.226	1.273	5,860,102	1.2479	2.31%
2002-01-24	0	3.250	3.250	3.300	3.250	3.475	4,045,600	13,476,430	3.3311	1.226	1.226	1.245	1.226	1.311	10,726,463	1.2564	-3.70%
2002-01-23	0	3.375	3.350	3.400	3.275	3.550	3,848,000	13,054,015	3.3924	1.273	1.263	1.282	1.235	1.339	10,202,549	1.2795	-5.59%
2002-01-22	0	3.575	3.550	3.575	3.575	3.750	921,400	3,352,200	3.6382	1.348	1.339	1.348	1.348	1.414	2,442,991	1.3722	-4.67%
2002-01-21	0	3.750	3.725	3.750	3.700	3.800	1,510,000	5,666,120	3.7524	1.414	1.405	1.414	1.395	1.433	4,003,599	1.4153	-1.96%
2002-01-18	0	3.825	3.775	3.825	3.675	3.850	5,122,200	19,534,375	3.8137	1.443	1.424	1.443	1.386	1.452	13,580,950	1.4384	4.08%
2002-01-17	0	3.675	3.650	3.675	3.575	3.725	1,216,400	4,459,955	3.6665	1.386	1.377	1.386	1.348	1.405	3,225,151	1.3829	0.68%
2002-01-16	0	3.650	3.600	3.650	3.550	3.650	986,200	3,552,440	3.6021	1.377	1.358	1.377	1.339	1.377	2,614,801	1.3586	2.82%
2002-01-15	0	3.550	3.525	3.575	3.475	3.650	1,214,000	4,358,350	3.5901	1.339	1.329	1.348	1.311	1.377	3,218,787	1.3540	0.00%
2002-01-14	0	3.550	3.500	3.550	3.475	3.575	386,000	1,364,880	3.5360	1.339	1.320	1.339	1.311	1.348	1,023,437	1.3336	-0.70%
2002-01-11	0	3.575	3.550	3.575	3.550	3.650	423,000	1,519,505	3.5922	1.348	1.339	1.348	1.339	1.377	1,121,538	1.3548	1.42%
2002-01-10	0	3.525	3.525	3.575	3.500	3.575	1,103,800	3,878,795	3.5140	1.329	1.329	1.348	1.320	1.348	2,926,604	1.3254	-1.40%
2002-01-09	0	3.575	3.575	3.600	3.575	3.725	1,632,600	5,972,945	3.6585	1.348	1.348	1.358	1.348	1.405	4,328,659	1.3799	-4.03%
2002-01-08	0	3.725	3.700	3.725	3.675	3.775	1,248,800	4,643,215	3.7181	1.405	1.395	1.405	1.386	1.424	3,311,056	1.4023	-1.32%
2002-01-07	0	3.775	3.775	3.800	3.700	3.825	2,307,400	8,704,980	3.7726	1.424	1.424	1.433	1.395	1.443	6,117,817	1.4229	2.03%
2002-01-04	0	3.700	3.675	3.700	3.625	3.725	1,637,600	6,039,360	3.6879	1.395	1.386	1.395	1.367	1.405	4,341,916	1.3909	3.50%
2002-01-03	0	3.575	3.550	3.600	3.550	3.625	713,800	2,552,420	3.5758	1.348	1.339	1.358	1.339	1.367	1,892,562	1.3487	1.42%
2002-01-02	0	3.525	3.500	3.525	3.400	3.525	605,600	2,105,355	3.4765	1.329	1.320	1.329	1.282	1.329	1,605,682	1.3112	3.68%
2001-12-31	0	3.400	3.400	3.425	3.400	3.400	187,200	636,360	3.3994	1.282	1.282	1.292	1.282	1.282	496,340	1.2821	-0.73%
2001-12-28	0	3.425	3.425	3.450	3.425	3.475	787,600	2,714,390	3.4464	1.292	1.292	1.301	1.292	1.311	2,088,235	1.2998	-2.14%
2001-12-27	0	3.500	3.500	3.525	3.400	3.500	447,800	1,555,435	3.4735	1.320	1.320	1.329	1.282	1.320	1,187,292	1.3101	2.19%
2001-12-24	0	3.425	3.425	3.500	3.425	3.500	267,000	923,595	3.4592	1.292	1.292	1.320	1.292	1.320	707,921	1.3047	-2.84%
2001-12-21	0	3.525	3.500	3.525	3.400	3.525	972,515	3,411,525	3.5079	1.329	1.320	1.329	1.282	1.329	2,578,516	1.3231	-0.70%
2001-12-20	0	3.550	3.525	3.550	3.375	3.550	3,256,000	11,346,590	3.4848	1.339	1.329	1.339	1.273	1.339	8,632,926	1.3143	-1.39%
2001-12-19	0	3.600	3.550	3.600	3.575	3.650	1,568,200	5,660,395	3.6095	1.358	1.339	1.358	1.348	1.377	4,157,910	1.3614	-4.00%
2001-12-18	0	3.750	3.725	3.750	3.700	3.750	1,158,300	4,316,208	3.7263	1.414	1.405	1.414	1.395	1.414	3,071,105	1.4054	1.35%
2001-12-17	0	3.700	3.650	3.700	3.525	3.750	1,997,600	7,190,485	3.5996	1.395	1.377	1.395	1.329	1.414	5,296,417	1.3576	3.50%
2001-12-14	0	3.575	3.550	3.625	3.325	3.625	1,273,600	4,483,160	3.5201	1.348	1.339	1.367	1.254	1.367	3,376,810	1.3276	2.14%
2001-12-13	0	3.500	3.450	3.500	3.500	3.725	1,043,800	3,783,555	3.6248	1.320	1.301	1.320	1.320	1.405	2,767,521	1.3671	-4.76%
2001-12-12	0	3.675	3.675	3.775	3.625	3.750	791,200	2,904,445	3.6709	1.386	1.386	1.424	1.367	1.414	2,097,780	1.3845	-0.68%
2001-12-11	0	3.700	3.700	3.750	3.600	3.800	1,381,200	5,151,225	3.7295	1.395	1.395	1.414	1.358	1.433	3,662,100	1.4066	-1.33%
2001-12-10	0	3.750	3.725	3.750	3.550	3.750	1,014,020	3,694,621	3.6435	1.414	1.405	1.414	1.339	1.414	2,688,562	1.3742	0.67%
2001-12-07	0	3.725	3.700	3.725	3.600	3.800	1,469,750	5,444,318	3.7042	1.405	1.395	1.405	1.358	1.433	3,896,880	1.3971	-1.97%
2001-12-06	0	3.800	3.800	3.825	3.650	3.875	7,606,500	29,024,078	3.8157	1.433	1.433	1.443	1.377	1.461	20,167,798	1.4391	5.56%
2001-12-05	0	3.600	3.575	3.600	3.325	3.650	5,665,000	20,107,850	3.5495	1.358	1.348	1.358	1.254	1.377	15,020,124	1.3387	8.27%
2001-12-04	0	3.325	3.325	3.350	3.300	3.425	2,286,550	7,637,355	3.3401	1.254	1.254	1.263	1.245	1.292	6,062,536	1.2598	-0.75%
2001-12-03	0	3.350	3.350	3.375	3.275	3.425	367,050	1,223,943	3.3345	1.263	1.263	1.273	1.235	1.292	973,193	1.2577	-1.47%
2001-11-30	0	3.400	3.375	3.400	3.300	3.450	1,792,970	6,030,918	3.3636	1.282	1.273	1.282	1.245	1.301	4,753,863	1.2686	3.82%
2001-11-29	0	3.275	3.275	3.325	3.150	3.350	2,325,900	7,667,118	3.2964	1.235	1.235	1.254	1.188	1.263	6,166,868	1.2433	0.00%
2001-11-28	0	3.275	3.275	3.300	3.250	3.425	908,400	3,015,095	3.3191	1.235	1.235	1.245	1.226	1.292	2,408,523	1.2518	-5.07%
2001-11-27	0	3.450	3.450	3.475	3.250	3.475	2,928,800	9,836,375	3.3585	1.301	1.301	1.311	1.226	1.311	7,765,391	1.2667	5.34%
2001-11-26	0	3.275	3.275	3.300	3.150	3.300	2,282,400	7,360,055	3.2247	1.235	1.235	1.245	1.188	1.245	6,051,532	1.2162	4.80%
2001-11-23	0	3.125	3.100	3.125	3.000	3.125	1,942,600	6,004,880	3.0912	1.179	1.169	1.179	1.131	1.179	5,150,590	1.1659	4.17%
2001-11-22	0	3.000	2.950	3.000	2.950	3.100	1,737,400	5,271,350	3.0340	1.131	1.113	1.131	1.113	1.169	4,606,525	1.1443	0.00%
2001-11-21	0	3.000	2.975	3.000	2.875	3.050	2,212,800	6,524,715	2.9486	1.131	1.122	1.131	1.084	1.150	5,866,996	1.1121	3.45%
2001-11-20	0	2.900	2.875	2.900	2.850	3.000	2,695,200	7,856,325	2.9149	1.094	1.084	1.094	1.075	1.131	7,146,026	1.0994	-1.69%
2001-11-19	0	2.950	2.900	2.950	2.650	2.975	3,606,600	10,440,635	2.8949	1.113	1.094	1.113	0.999	1.122	9,562,503	1.0918	12.38%
2001-11-16	0	2.625	2.625	2.700	2.625	2.875	4,122,800	11,462,105	2.7802	0.990	0.990	1.018	0.990	1.084	10,931,150	1.0486	-7.89%
2001-11-15	0	2.850	2.850	2.875	2.800	3.025	6,182,700	18,152,065	2.9359	1.075	1.075	1.084	1.056	1.141	16,392,749	1.1073	1.79%
2001-11-14	0	2.800	2.775	2.800	2.650	2.800	5,414,400	14,856,730	2.7439	1.056	1.047	1.056	0.999	1.056	14,355,686	1.0349	7.69%
2001-11-13	0	2.600	2.575	2.600	2.475	2.600	759,959	1,937,865	2.5500	0.981	0.971	0.981	0.933	0.981	2,014,948	0.9617	5.05%
2001-11-12	0	2.475	2.450	2.475	2.450	2.550	1,489,230	3,679,685	2.4709	0.933	0.924	0.933	0.924	0.962	3,948,529	0.9319	-1.98%
2001-11-09	0	2.525	2.475	2.500	2.475	2.650	1,748,600	4,433,205	2.5353	0.952	0.933	0.943	0.933	0.999	4,636,220	0.9562	-1.94%
2001-11-08	0	2.575	2.550	2.575	2.475	2.625	907,100	2,330,220	2.5689	0.971	0.962	0.971	0.933	0.990	2,405,076	0.9689	3.00%
2001-11-07	0	2.500	2.500	2.525	2.475	2.625	614,000	1,567,690	2.5532	0.943	0.943	0.952	0.933	0.990	1,627,953	0.9630	-3.85%
2001-11-06	0	2.600	2.550	2.625	2.575	2.650	725,400	1,894,230	2.6113	0.981	0.962	0.990	0.971	0.999	1,923,318	0.9849	-0.95%
2001-11-05	0	2.625	2.575	2.625	2.600	2.800	1,048,200	2,757,750	2.6309	0.990	0.971	0.990	0.981	1.056	2,779,187	0.9923	-0.94%
2001-11-02	0	2.650	2.625	2.700	2.600	2.825	4,039,400	10,990,085	2.7207	0.999	0.990	1.018	0.981	1.065	10,710,025	1.0261	-1.85%
2001-11-01	0	2.700	2.675	2.700	2.675	2.800	2,736,599	7,499,192	2.7403	1.018	1.009	1.018	1.009	1.056	7,255,791	1.0335	2.86%
2001-10-31	0	2.625	2.600	2.625	2.600	2.675	1,545,300	4,066,665	2.6316	0.990	0.981	0.990	0.981	1.009	4,097,193	0.9925	-2.78%
2001-10-30	0	2.700	2.675	2.700	2.625	2.800	1,681,200	4,542,785	2.7021	1.018	1.009	1.018	0.990	1.056	4,457,517	1.0191	-0.92%
2001-10-29	0	2.725	2.700	2.725	2.675	2.750	479,830	1,302,758	2.7150	1.028	1.018	1.028	1.009	1.037	1,272,216	1.0240	-1.80%
2001-10-26	0	2.775	2.700	2.800	2.550	2.800	4,203,800	11,365,270	2.7036	1.047	1.018	1.056	0.962	1.056	11,145,913	1.0197	8.82%
2001-10-24	0	2.550	2.525	2.550	2.450	2.575	4,188,600	10,474,811	2.5008	0.962	0.952	0.962	0.924	0.971	11,105,612	0.9432	5.15%
2001-10-23	0	2.425	2.400	2.425	2.350	2.425	1,062,700	2,540,693	2.3908	0.915	0.905	0.915	0.886	0.915	2,817,632	0.9017	5.43%
2001-10-22	0	2.300	2.300	2.325	2.275	2.350	591,800	1,364,845	2.3063	0.867	0.867	0.877	0.858	0.886	1,569,093	0.8698	0.00%
2001-10-19	0	2.300	2.300	2.325	2.275	2.450	422,400	1,007,355	2.3848	0.867	0.867	0.877	0.858	0.924	1,119,947	0.8995	-5.15%
2001-10-18	0	2.425	2.400	2.425	2.400	2.425	246,900	594,495	2.4078	0.915	0.905	0.915	0.905	0.915	654,628	0.9081	-4.90%
2001-10-17	0	2.550	2.550	2.575	2.450	2.575	909,600	2,291,780	2.5195	0.962	0.962	0.971	0.924	0.971	2,411,704	0.9503	4.08%
2001-10-16	0	2.450	2.425	2.450	2.350	2.450	510,000	1,229,700	2.4112	0.924	0.915	0.924	0.886	0.924	1,352,209	0.9094	5.38%
2001-10-15	0	2.325	2.275	2.300	2.300	2.600	1,488,750	3,619,040	2.4309	0.877	0.858	0.867	0.867	0.981	3,947,257	0.9168	-10.58%
2001-10-12	0	2.600	2.575	2.600	2.575	2.725	3,680,400	9,727,119	2.6430	0.981	0.971	0.981	0.971	1.028	9,758,176	0.9968	-2.80%
2001-10-11	0	2.675	2.650	2.675	2.625	2.825	2,688,500	7,330,453	2.7266	1.009	0.999	1.009	0.990	1.065	7,128,262	1.0284	0.94%
2001-10-10	0	2.650	2.650	2.675	2.525	2.800	4,019,800	10,822,215	2.6922	0.999	0.999	1.009	0.952	1.056	10,658,057	1.0154	-1.85%
2001-10-09	0	2.700	2.700	2.725	2.600	2.700	2,004,800	5,359,205	2.6732	1.018	1.018	1.028	0.981	1.018	5,315,507	1.0082	3.85%
2001-10-08	0	2.600	2.550	2.600	2.500	2.625	1,420,300	3,656,988	2.5748	0.981	0.962	0.981	0.943	0.990	3,765,769	0.9711	-1.89%
2001-10-05	0	2.650	2.600	2.700	2.525	2.700	7,132,600	18,790,970	2.6345	0.999	0.981	1.018	0.952	1.018	18,911,304	0.9936	-3.64%
2001-10-04	0	2.750	2.700	2.775	2.600	2.750	2,476,600	6,624,645	2.6749	1.037	1.018	1.047	0.981	1.037	6,566,432	1.0089	7.84%
2001-10-03	0	2.550	2.525	2.575	2.325	2.575	1,899,600	4,749,900	2.5005	0.962	0.952	0.971	0.877	0.971	5,036,580	0.9431	10.87%
2001-09-28	0	2.300	2.200	2.300	2.025	2.300	975,400	2,148,673	2.2029	0.867	0.830	0.867	0.764	0.867	2,586,166	0.8308	10.84%
2001-09-27	0	2.075	2.075	2.100	1.980	2.125	715,200	1,462,908	2.0455	0.783	0.783	0.792	0.747	0.801	1,896,274	0.7715	4.80%
2001-09-26	0	1.980	1.950	1.990	1.950	1.990	380,300	749,628	1.9711	0.747	0.735	0.751	0.735	0.751	1,008,324	0.7434	1.02%
2001-09-25	0	1.960	1.950	1.980	1.940	1.990	1,297,200	2,535,422	1.9545	0.739	0.735	0.747	0.732	0.751	3,439,383	0.7372	2.62%
2001-09-24	0	1.910	1.900	1.940	1.830	1.940	1,034,670	1,960,079	1.8944	0.720	0.717	0.732	0.690	0.732	2,743,314	0.7145	4.37%
2001-09-21	0	1.830	1.840	1.890	1.800	1.900	1,460,400	2,688,482	1.8409	0.690	0.694	0.713	0.679	0.717	3,872,090	0.6943	-2.66%
2001-09-20	0	1.880	1.870	1.900	1.850	1.960	216,430	407,184	1.8814	0.709	0.705	0.717	0.698	0.739	573,840	0.7096	-4.08%
2001-09-19	0	1.960	1.930	1.960	1.830	1.960	291,400	565,972	1.9423	0.739	0.728	0.739	0.690	0.739	772,615	0.7325	4.26%
2001-09-18	0	1.880	1.880	1.900	1.850	1.910	811,400	1,532,386	1.8886	0.709	0.709	0.717	0.698	0.720	2,151,338	0.7123	0.53%
2001-09-17	0	1.870	1.870	1.900	1.800	1.900	946,000	1,748,974	1.8488	0.705	0.705	0.717	0.679	0.717	2,508,215	0.6973	-1.58%
2001-09-14	0	1.900	1.900	1.910	1.800	1.940	796,600	1,482,534	1.8611	0.717	0.717	0.720	0.679	0.732	2,112,097	0.7019	-2.06%
2001-09-13	0	1.940	1.900	1.940	1.880	2.125	851,200	1,651,294	1.9400	0.732	0.717	0.732	0.709	0.801	2,256,863	0.7317	-4.20%
2001-09-12	0	2.025	2.000	2.025	1.920	2.100	2,618,600	5,186,197	1.9805	0.764	0.754	0.764	0.724	0.792	6,942,930	0.7470	-10.99%
2001-09-11	0	2.275	2.250	2.275	2.200	2.350	877,944	2,004,961	2.2837	0.858	0.849	0.858	0.830	0.886	2,327,772	0.8613	1.11%
2001-09-10	0	2.250	2.250	2.275	2.200	2.300	425,000	947,660	2.2298	0.849	0.849	0.858	0.830	0.867	1,126,841	0.8410	-2.17%
2001-09-07	0	2.300	2.300	2.325	2.100	2.375	1,718,400	3,954,225	2.3011	0.867	0.867	0.877	0.792	0.896	4,556,148	0.8679	-2.13%
2001-09-06	0	2.350	2.350	2.375	2.300	2.375	1,922,544	4,503,897	2.3427	0.886	0.886	0.896	0.867	0.896	5,097,414	0.8836	-2.08%
2001-09-05	0	2.400	2.400	2.425	2.350	2.425	2,136,100	5,098,228	2.3867	0.905	0.905	0.915	0.886	0.915	5,663,634	0.9002	0.00%
2001-09-04	0	2.400	2.425	2.450	2.375	2.450	4,756,450	11,444,720	2.4061	0.905	0.915	0.924	0.896	0.924	12,611,204	0.9075	0.00%
2001-09-03	0	2.400	2.400	2.425	2.350	2.425	1,039,200	2,493,550	2.3995	0.905	0.905	0.915	0.886	0.915	2,755,324	0.9050	-1.03%
2001-08-31	0	2.425	2.400	2.425	2.400	2.450	838,800	2,034,015	2.4249	0.915	0.905	0.915	0.905	0.924	2,223,986	0.9146	0.00%
2001-08-30	0	2.425	2.425	2.450	2.400	2.450	1,368,100	3,300,363	2.4124	0.915	0.915	0.924	0.905	0.924	3,627,367	0.9099	-3.00%
2001-08-29	0	2.500	2.500	2.525	2.425	2.500	2,112,600	5,256,325	2.4881	0.943	0.943	0.952	0.915	0.943	5,601,326	0.9384	0.00%
2001-08-28	0	2.500	2.475	2.500	2.400	2.500	885,300	2,177,495	2.4596	0.943	0.933	0.943	0.905	0.943	2,347,276	0.9277	0.00%
2001-08-27	0	2.500	2.525	2.550	2.450	2.525	1,612,600	4,028,265	2.4980	0.943	0.952	0.962	0.924	0.952	4,275,631	0.9421	0.00%
2001-08-24	0	2.500	2.475	2.500	2.475	2.575	1,562,000	3,919,055	2.5090	0.943	0.933	0.943	0.933	0.971	4,141,471	0.9463	-3.85%
2001-08-23	0	2.600	2.575	2.600	2.575	2.625	495,700	1,287,165	2.5967	0.981	0.971	0.981	0.971	0.990	1,314,294	0.9794	0.97%
2001-08-22	0	2.575	2.500	2.575	2.475	2.575	1,501,600	3,755,215	2.5008	0.971	0.943	0.971	0.933	0.971	3,981,327	0.9432	0.98%
2001-08-21	0	2.550	2.525	2.575	2.500	2.575	1,046,200	2,660,310	2.5428	0.962	0.952	0.971	0.943	0.971	2,773,884	0.9591	2.00%
2001-08-20	0	2.500	2.475	2.500	2.400	2.650	2,619,200	6,569,080	2.5080	0.943	0.933	0.943	0.905	0.999	6,944,521	0.9459	-3.85%
2001-08-17	0	2.600	2.600	2.625	2.600	2.750	1,694,000	4,465,300	2.6360	0.981	0.981	0.990	0.981	1.037	4,491,455	0.9942	-3.70%
2001-08-16	0	2.700	2.700	2.725	2.650	2.900	2,328,800	6,514,955	2.7976	1.018	1.018	1.028	0.999	1.094	6,174,557	1.0551	-6.90%
2001-08-15	0	2.900	2.875	2.900	2.750	2.925	5,724,700	16,237,155	2.8363	1.094	1.084	1.094	1.037	1.103	15,178,412	1.0698	-1.69%
2001-08-14	0	2.950	2.925	2.950	2.800	2.950	5,175,800	15,025,480	2.9030	1.113	1.103	1.113	1.056	1.113	13,723,064	1.0949	5.36%
2001-08-13	0	2.800	2.775	2.800	2.550	2.850	2,932,800	7,951,180	2.7111	1.056	1.047	1.056	0.962	1.075	7,775,996	1.0225	5.66%
2001-08-10	0	2.650	2.625	2.675	2.475	2.675	4,212,309	10,792,000	2.5620	0.999	0.990	1.009	0.933	1.009	11,168,474	0.9663	7.07%
2001-08-09	0	2.475	2.475	2.500	2.400	2.550	3,119,600	7,627,655	2.4451	0.933	0.933	0.943	0.905	0.962	8,271,276	0.9222	-1.00%
2001-08-08	0	2.500	2.500	2.525	2.400	2.550	2,476,400	6,153,850	2.4850	0.943	0.943	0.952	0.905	0.962	6,565,902	0.9372	2.04%
2001-08-07	0	2.450	2.450	2.475	2.300	2.500	5,357,200	13,080,155	2.4416	0.924	0.924	0.933	0.867	0.943	14,204,026	0.9209	-2.00%
2001-08-06	0	2.500	2.500	2.525	2.475	2.800	7,324,400	18,654,740	2.5469	0.943	0.943	0.952	0.933	1.056	19,419,841	0.9606	-10.71%
2001-08-03	0	2.800	2.775	2.800	2.775	3.025	3,681,620	10,611,947	2.8824	1.056	1.047	1.056	1.047	1.141	9,761,410	1.0871	-5.88%
2001-08-02	0	2.975	2.975	3.000	2.975	3.125	2,280,342	6,901,891	3.0267	1.122	1.122	1.131	1.122	1.179	6,046,076	1.1415	-2.46%
2001-08-01	0	3.050	3.050	3.075	3.000	3.100	1,359,400	4,159,635	3.0599	1.150	1.150	1.160	1.131	1.169	3,604,299	1.1541	2.52%
2001-07-31	0	2.975	2.950	2.975	2.975	3.175	1,840,200	5,577,570	3.0310	1.122	1.113	1.122	1.122	1.197	4,879,088	1.1432	-3.25%
2001-07-30	0	3.075	3.050	3.075	2.975	3.200	1,548,800	4,758,515	3.0724	1.160	1.150	1.160	1.122	1.207	4,106,473	1.1588	-0.81%
2001-07-27	0	3.100	3.075	3.100	3.000	3.200	622,825	1,926,153	3.0926	1.169	1.160	1.169	1.131	1.207	1,651,352	1.1664	1.64%
2001-07-26	0	3.050	3.050	3.100	2.925	3.200	2,520,900	7,701,740	3.0552	1.150	1.150	1.169	1.103	1.207	6,683,889	1.1523	5.17%
2001-07-24	0	2.900	2.900	2.925	2.725	2.975	2,571,200	7,479,530	2.9090	1.094	1.094	1.103	1.028	1.122	6,817,254	1.0971	0.00%
2001-07-23	0	2.900	2.850	2.900	2.875	3.025	2,044,000	5,976,572	2.9240	1.094	1.075	1.094	1.084	1.141	5,419,441	1.1028	-4.92%
2001-07-20	0	3.050	3.025	3.050	3.000	3.150	805,000	2,469,350	3.0675	1.150	1.141	1.150	1.131	1.188	2,134,369	1.1569	-3.17%
2001-07-19	0	3.150	3.100	3.200	2.750	3.225	9,132,600	26,515,065	2.9033	1.188	1.169	1.207	1.037	1.216	24,214,084	1.0950	0.00%
2001-07-18	0	3.150	3.150	3.200	3.100	3.325	5,261,600	16,971,620	3.2256	1.188	1.188	1.207	1.169	1.254	13,950,553	1.2166	-3.08%
2001-07-17	0	3.250	3.225	3.275	3.200	3.400	7,293,931	23,974,648	3.2869	1.226	1.216	1.235	1.207	1.282	19,339,055	1.2397	-5.80%
2001-07-16	0	3.450	3.450	3.475	3.425	3.675	2,917,600	10,252,155	3.5139	1.301	1.301	1.311	1.292	1.386	7,735,695	1.3253	-6.76%
2001-07-13	0	3.700	3.650	3.750	3.600	3.750	5,488,900	20,065,303	3.6556	1.395	1.377	1.414	1.358	1.414	14,553,214	1.3788	4.23%
2001-07-12	0	3.550	3.575	3.600	3.525	3.650	14,361,600	51,248,766	3.5685	1.339	1.348	1.358	1.329	1.377	38,078,202	1.3459	1.43%
2001-07-11	0	3.500	3.500	3.525	3.400	3.775	11,858,799	42,325,166	3.5691	1.320	1.320	1.329	1.282	1.424	31,442,300	1.3461	-9.68%
2001-07-10	0	3.875	3.875	3.900	3.875	4.100	8,706,150	34,396,833	3.9509	1.461	1.461	1.471	1.461	1.546	23,083,399	1.4901	-4.32%
2001-07-09	0	4.050	4.000	4.075	3.850	4.275	8,594,600	34,617,755	4.0278	1.528	1.509	1.537	1.452	1.612	22,787,636	1.5191	-4.71%
2001-07-05	0	4.250	4.225	4.250	4.075	4.250	4,333,920	18,028,266	4.1598	1.603	1.594	1.603	1.537	1.603	11,490,912	1.5689	1.19%
2001-07-04	0	4.200	4.200	4.225	4.100	4.250	3,082,200	12,857,280	4.1715	1.584	1.584	1.594	1.546	1.603	8,172,114	1.5733	1.20%
2001-07-03	0	4.150	4.125	4.150	4.075	4.250	4,601,200	19,138,590	4.1595	1.565	1.556	1.565	1.537	1.603	12,199,575	1.5688	1.84%
2001-06-29	0	4.075	4.075	4.100	4.050	4.500	5,833,200	24,470,235	4.1950	1.537	1.537	1.546	1.528	1.697	15,466,088	1.5822	-6.86%
2001-06-28	0	4.375	4.375	4.400	4.275	4.525	2,851,000	12,559,690	4.4054	1.650	1.650	1.660	1.612	1.707	7,559,113	1.6615	-4.89%
2001-06-27	0	4.600	4.550	4.575	4.500	4.600	1,049,400	4,755,180	4.5313	1.735	1.716	1.726	1.697	1.735	2,782,369	1.7090	1.66%
2001-06-26	0	4.525	4.500	4.575	4.500	4.675	1,207,739	5,516,042	4.5672	1.707	1.697	1.726	1.697	1.763	3,202,187	1.7226	-2.16%
2001-06-22	0	4.625	4.625	4.650	4.550	4.700	4,111,371	19,041,096	4.6313	1.744	1.744	1.754	1.716	1.773	10,900,848	1.7468	-1.07%
2001-06-21	0	4.675	4.650	4.675	4.525	4.750	7,683,680	35,880,634	4.6697	1.763	1.754	1.763	1.707	1.792	20,372,432	1.7612	3.31%
2001-06-20	0	4.525	4.500	4.525	4.350	4.550	4,420,350	19,843,827	4.4892	1.707	1.697	1.707	1.641	1.716	11,720,072	1.6931	1.69%
2001-06-19	0	4.450	4.425	4.450	4.250	4.475	4,653,540	20,402,188	4.3842	1.678	1.669	1.678	1.603	1.688	12,338,349	1.6536	3.49%
2001-06-18	0	4.300	4.275	4.300	4.250	4.500	4,981,400	21,790,409	4.3744	1.622	1.612	1.622	1.603	1.697	13,207,634	1.6498	-3.91%
2001-06-15	0	4.475	4.475	4.500	4.275	4.500	11,110,600	48,972,715	4.4077	1.688	1.688	1.697	1.612	1.697	29,458,533	1.6624	-0.56%
2001-06-14	0	4.500	4.500	4.525	4.450	4.875	14,987,020	69,213,262	4.6182	1.697	1.697	1.707	1.678	1.839	39,736,434	1.7418	-7.22%
2001-06-13	0	4.850	4.825	4.850	4.675	4.850	9,224,732	43,946,643	4.7640	1.829	1.820	1.829	1.763	1.829	24,458,362	1.7968	0.00%
2001-06-12	0	4.850	4.825	4.850	4.800	5.000	22,001,000	108,113,753	4.9140	1.829	1.820	1.829	1.810	1.886	58,333,230	1.8534	-1.02%
2001-06-11	0	4.900	4.875	4.900	4.700	5.000	22,120,072	108,287,834	4.8955	1.848	1.839	1.848	1.773	1.886	58,648,937	1.8464	3.16%
2001-06-08	0	4.750	4.725	4.750	4.650	4.925	22,029,106	105,561,407	4.7919	1.792	1.782	1.792	1.754	1.858	58,407,750	1.8073	0.53%
2001-06-07	0	4.725	4.700	4.725	4.400	4.750	27,196,500	123,448,635	4.5391	1.782	1.773	1.782	1.660	1.792	72,108,527	1.7120	4.42%
2001-06-06	0	4.525	4.475	4.525	4.375	4.750	31,909,107	144,813,966	4.5383	1.707	1.688	1.707	1.650	1.792	84,603,486	1.7117	-1.63%
2001-06-05	0	4.600	4.575	4.600	4.500	4.950	45,644,772	216,801,761	4.7498	1.735	1.726	1.735	1.697	1.867	121,022,090	1.7914	-1.60%
2001-06-04	0	4.675	4.675	4.700	4.000	4.750	64,046,274	281,601,267	4.3968	1.763	1.763	1.773	1.509	1.792	169,811,647	1.6583	16.88%
2001-06-01	0	4.000	3.975	4.000	3.750	4.250	123,186,702	501,793,682	4.0734	1.509	1.499	1.509	1.414	1.603	326,615,984	1.5363

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.