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
2026-02-20	0	2.670	2.670	2.680	2.670	2.720	541,000	1,455,590	2.6906	2.670	2.670	2.680	2.670	2.720	541,000	2.6906	-2.20%
2026-02-16	0	2.730	2.700	2.730	2.620	2.740	734,000	1,972,030	2.6867	2.730	2.700	2.730	2.620	2.740	734,000	2.6867	1.49%
2026-02-13	0	2.690	2.680	2.690	2.630	2.760	6,443,000	17,386,910	2.6986	2.690	2.680	2.690	2.630	2.760	6,443,000	2.6986	0.75%
2026-02-12	0	2.670	2.660	2.670	2.560	2.720	10,722,751	28,359,130	2.6448	2.670	2.660	2.670	2.560	2.720	10,722,751	2.6448	2.69%
2026-02-11	0	2.600	2.590	2.600	2.580	2.620	3,522,608	9,134,322	2.5931	2.600	2.590	2.600	2.580	2.620	3,522,608	2.5931	0.00%
2026-02-10	0	2.600	2.590	2.600	2.580	2.640	5,116,000	13,347,360	2.6089	2.600	2.590	2.600	2.580	2.640	5,116,000	2.6089	1.17%
2026-02-09	0	2.570	2.570	2.580	2.570	2.640	6,710,513	17,456,968	2.6014	2.570	2.570	2.580	2.570	2.640	6,710,513	2.6014	-0.39%
2026-02-06	0	2.580	2.570	2.580	2.560	2.670	14,074,970	36,673,905	2.6056	2.580	2.570	2.580	2.560	2.670	14,074,970	2.6056	-4.09%
2026-02-05	0	2.690	2.690	2.700	2.580	2.720	8,856,000	23,575,870	2.6621	2.690	2.690	2.700	2.580	2.720	8,856,000	2.6621	1.13%
2026-02-04	0	2.660	2.650	2.660	2.620	2.840	21,436,943	57,605,805	2.6872	2.660	2.650	2.660	2.620	2.840	21,436,943	2.6872	-5.00%
2026-02-03	0	2.800	2.800	2.810	2.720	2.950	38,284,829	106,317,572	2.7770	2.800	2.800	2.810	2.720	2.950	38,284,829	2.7770	-3.45%
2026-02-02	0	2.900	2.900	2.910	2.720	3.950	167,237,972	540,843,187	3.2340	2.900	2.900	2.910	2.720	3.950	167,237,972	3.2340	9.02%
2026-01-30	0	2.660	2.650	2.660	2.640	2.720	1,814,661	4,834,684	2.6642	2.660	2.650	2.660	2.640	2.720	1,814,661	2.6642	-2.21%
2026-01-29	0	2.720	2.710	2.720	2.680	2.760	1,942,568	5,283,775	2.7200	2.720	2.710	2.720	2.680	2.760	1,942,568	2.7200	0.00%
2026-01-28	0	2.720	2.710	2.720	2.710	2.790	1,147,035	3,135,496	2.7336	2.720	2.710	2.720	2.710	2.790	1,147,035	2.7336	-0.37%
2026-01-27	0	2.730	2.730	2.740	2.700	2.860	1,348,000	3,679,865	2.7299	2.730	2.730	2.740	2.700	2.860	1,348,000	2.7299	-1.80%
2026-01-26	0	2.780	2.770	2.780	2.780	2.890	1,323,883	3,733,854	2.8204	2.780	2.770	2.780	2.780	2.890	1,323,883	2.8204	-2.80%
2026-01-23	0	2.860	2.860	2.870	2.790	2.860	1,786,246	5,066,734	2.8365	2.860	2.860	2.870	2.790	2.860	1,786,246	2.8365	2.51%
2026-01-22	0	2.790	2.790	2.800	2.750	2.820	1,150,104	3,215,060	2.7955	2.790	2.790	2.800	2.750	2.820	1,150,104	2.7955	1.45%
2026-01-21	0	2.750	2.750	2.760	2.720	2.770	798,000	2,184,290	2.7372	2.750	2.750	2.760	2.720	2.770	798,000	2.7372	0.36%
2026-01-20	0	2.740	2.740	2.760	2.730	2.780	1,316,902	3,631,497	2.7576	2.740	2.740	2.760	2.730	2.780	1,316,902	2.7576	-1.44%
2026-01-19	0	2.780	2.770	2.780	2.750	2.780	1,244,000	3,438,580	2.7641	2.780	2.770	2.780	2.750	2.780	1,244,000	2.7641	0.36%
2026-01-16	0	2.770	2.750	2.770	2.740	2.790	2,922,000	8,056,600	2.7572	2.770	2.750	2.770	2.740	2.790	2,922,000	2.7572	-0.72%
2026-01-15	0	2.790	2.780	2.790	2.750	2.840	1,819,821	5,069,123	2.7855	2.790	2.780	2.790	2.750	2.840	1,819,821	2.7855	-1.76%
2026-01-14	0	2.840	2.840	2.860	2.760	2.910	5,175,485	14,715,379	2.8433	2.840	2.840	2.860	2.760	2.910	5,175,485	2.8433	2.53%
2026-01-13	0	2.770	2.770	2.780	2.740	2.810	3,873,250	10,738,075	2.7724	2.770	2.770	2.780	2.740	2.810	3,873,250	2.7724	1.09%
2026-01-12	0	2.740	2.730	2.740	2.650	2.750	5,508,705	14,948,083	2.7135	2.740	2.730	2.740	2.650	2.750	5,508,705	2.7135	4.18%
2026-01-09	0	2.630	2.630	2.640	2.610	2.690	2,175,560	5,747,261	2.6417	2.630	2.630	2.640	2.610	2.690	2,175,560	2.6417	-0.75%
2026-01-08	0	2.650	2.650	2.660	2.650	2.710	2,503,543	6,701,233	2.6767	2.650	2.650	2.660	2.650	2.710	2,503,543	2.6767	-2.21%
2026-01-07	0	2.710	2.700	2.710	2.650	2.720	4,005,000	10,763,130	2.6874	2.710	2.700	2.710	2.650	2.720	4,005,000	2.6874	-0.73%
2026-01-06	0	2.730	2.720	2.730	2.660	2.770	2,931,145	7,981,755	2.7231	2.730	2.720	2.730	2.660	2.770	2,931,145	2.7231	2.63%
2026-01-05	0	2.660	2.650	2.660	2.630	2.700	2,890,613	7,704,409	2.6653	2.660	2.650	2.660	2.630	2.700	2,890,613	2.6653	0.00%
2026-01-02	0	2.660	2.650	2.660	2.630	2.670	348,252	923,115	2.6507	2.660	2.650	2.660	2.630	2.670	348,252	2.6507	0.38%
2025-12-31	0	2.650	2.640	2.650	2.600	2.650	906,642	2,381,406	2.6266	2.650	2.640	2.650	2.600	2.650	906,642	2.6266	0.00%
2025-12-30	0	2.650	2.630	2.650	2.600	2.670	2,747,500	7,256,875	2.6413	2.650	2.630	2.650	2.600	2.670	2,747,500	2.6413	1.15%
2025-12-29	0	2.620	2.620	2.630	2.570	2.630	3,139,000	8,184,080	2.6072	2.620	2.620	2.630	2.570	2.630	3,139,000	2.6072	1.55%
2025-12-24	0	2.580	2.570	2.580	2.570	2.600	557,557	1,442,716	2.5876	2.580	2.570	2.580	2.570	2.600	557,557	2.5876	-0.77%
2025-12-23	0	2.600	2.580	2.600	2.580	2.660	946,008	2,464,035	2.6047	2.600	2.580	2.600	2.580	2.660	946,008	2.6047	-1.14%
2025-12-22	0	2.630	2.610	2.630	2.630	2.670	1,450,663	3,858,174	2.6596	2.630	2.610	2.630	2.630	2.670	1,450,663	2.6596	-0.38%
2025-12-19	0	2.640	2.640	2.650	2.590	2.670	2,647,000	6,991,780	2.6414	2.640	2.640	2.650	2.590	2.670	2,647,000	2.6414	1.15%
2025-12-18	0	2.610	2.600	2.610	2.550	2.610	1,763,000	4,549,503	2.5805	2.610	2.600	2.610	2.550	2.610	1,763,000	2.5805	1.56%
2025-12-17	0	2.570	2.560	2.570	2.560	2.600	1,028,645	2,646,713	2.5730	2.570	2.560	2.570	2.560	2.600	1,028,645	2.5730	0.00%
2025-12-16	0	2.570	2.560	2.570	2.570	2.660	2,065,777	5,364,116	2.5967	2.570	2.560	2.570	2.570	2.660	2,065,777	2.5967	-3.75%
2025-12-15	0	2.670	2.670	2.680	2.650	2.690	1,044,000	2,788,341	2.6708	2.670	2.670	2.680	2.650	2.690	1,044,000	2.6708	-0.74%
2025-12-12	0	2.690	2.680	2.690	2.660	2.700	965,200	2,590,284	2.6837	2.690	2.680	2.690	2.660	2.700	965,200	2.6837	1.13%
2025-12-11	0	2.660	2.650	2.660	2.620	2.690	2,056,000	5,445,210	2.6484	2.660	2.650	2.660	2.620	2.690	2,056,000	2.6484	0.38%
2025-12-10	0	2.650	2.650	2.660	2.610	2.730	3,072,892	8,145,517	2.6508	2.650	2.650	2.660	2.610	2.730	3,072,892	2.6508	-0.75%
2025-12-09	0	2.670	2.670	2.680	2.660	2.690	2,029,000	5,425,285	2.6739	2.670	2.670	2.680	2.660	2.690	2,029,000	2.6739	-0.74%
2025-12-08	0	2.690	2.680	2.690	2.680	2.730	1,321,805	3,569,037	2.7001	2.690	2.680	2.690	2.680	2.730	1,321,805	2.7001	-0.37%
2025-12-05	0	2.700	2.700	2.710	2.680	2.730	2,435,161	6,585,348	2.7043	2.700	2.700	2.710	2.680	2.730	2,435,161	2.7043	-1.10%
2025-12-04	0	2.730	2.720	2.730	2.690	2.730	825,200	2,241,326	2.7161	2.730	2.720	2.730	2.690	2.730	825,200	2.7161	1.11%
2025-12-03	0	2.700	2.690	2.700	2.690	2.780	2,173,122	5,909,211	2.7192	2.700	2.690	2.700	2.690	2.780	2,173,122	2.7192	-3.23%
2025-12-02	0	2.790	2.770	2.790	2.770	2.820	1,256,000	3,503,010	2.7890	2.790	2.770	2.790	2.770	2.820	1,256,000	2.7890	-0.71%
2025-12-01	0	2.810	2.810	2.820	2.790	2.840	976,000	2,753,690	2.8214	2.810	2.810	2.820	2.790	2.840	976,000	2.8214	-0.35%
2025-11-28	0	2.820	2.810	2.820	2.780	2.820	911,836	2,556,154	2.8033	2.820	2.810	2.820	2.780	2.820	911,836	2.8033	1.08%
2025-11-27	0	2.790	2.790	2.800	2.790	2.850	1,352,000	3,795,810	2.8076	2.790	2.790	2.800	2.790	2.850	1,352,000	2.8076	-1.41%
2025-11-26	0	2.830	2.830	2.840	2.780	2.850	5,855,672	16,577,415	2.8310	2.830	2.830	2.840	2.780	2.850	5,855,672	2.8310	0.71%
2025-11-25	0	2.810	2.810	2.820	2.800	2.840	1,517,200	4,279,066	2.8204	2.810	2.810	2.820	2.800	2.840	1,517,200	2.8204	0.72%
2025-11-24	0	2.790	2.790	2.800	2.720	2.820	1,775,000	4,920,000	2.7718	2.790	2.790	2.800	2.720	2.820	1,775,000	2.7718	2.20%
2025-11-21	0	2.730	2.720	2.730	2.710	2.810	4,129,253	11,349,375	2.7485	2.730	2.720	2.730	2.710	2.810	4,129,253	2.7485	-3.87%
2025-11-20	0	2.840	2.820	2.840	2.800	2.900	4,543,225	12,876,773	2.8343	2.840	2.820	2.840	2.800	2.900	4,543,225	2.8343	-0.70%
2025-11-19	0	2.860	2.860	2.870	2.860	2.940	3,147,000	9,063,690	2.8801	2.860	2.860	2.870	2.860	2.940	3,147,000	2.8801	-2.05%
2025-11-18	0	2.920	2.910	2.920	2.900	3.000	4,286,318	12,604,470	2.9406	2.920	2.910	2.920	2.900	3.000	4,286,318	2.9406	-1.68%
2025-11-17	0	2.970	2.960	2.970	2.910	2.980	2,863,543	8,430,867	2.9442	2.970	2.960	2.970	2.910	2.980	2,863,543	2.9442	1.37%
2025-11-14	0	2.930	2.930	2.940	2.930	3.000	2,966,000	8,760,630	2.9537	2.930	2.930	2.940	2.930	3.000	2,966,000	2.9537	-3.30%
2025-11-13	0	3.030	3.030	3.040	2.970	3.030	2,035,000	6,119,580	3.0072	3.030	3.030	3.040	2.970	3.030	2,035,000	3.0072	-0.33%
2025-11-12	0	3.040	3.030	3.040	2.980	3.080	3,417,997	10,411,255	3.0460	3.040	3.030	3.040	2.980	3.080	3,417,997	3.0460	1.33%
2025-11-11	0	3.000	2.990	3.000	2.950	3.020	1,914,000	5,731,745	2.9946	3.000	2.990	3.000	2.950	3.020	1,914,000	2.9946	1.01%
2025-11-10	0	2.970	2.960	2.970	2.910	2.990	4,345,656	12,828,779	2.9521	2.970	2.960	2.970	2.910	2.990	4,345,656	2.9521	1.02%
2025-11-07	0	2.940	2.940	2.950	2.910	3.010	4,912,000	14,580,730	2.9684	2.940	2.940	2.950	2.910	3.010	4,912,000	2.9684	-1.34%
2025-11-06	0	2.980	2.970	2.980	2.900	3.010	4,459,000	13,126,120	2.9437	2.980	2.970	2.980	2.900	3.010	4,459,000	2.9437	0.34%
2025-11-05	0	2.970	2.960	2.970	2.940	2.990	3,051,650	9,030,852	2.9593	2.970	2.960	2.970	2.940	2.990	3,051,650	2.9593	-1.33%
2025-11-04	0	3.010	3.000	3.010	2.980	3.080	3,015,399	9,081,432	3.0117	3.010	3.000	3.010	2.980	3.080	3,015,399	3.0117	-0.66%
2025-11-03	0	3.030	3.020	3.030	2.980	3.060	3,538,306	10,696,306	3.0230	3.030	3.020	3.030	2.980	3.060	3,538,306	3.0230	1.00%
2025-10-31	0	3.000	3.000	3.010	2.990	3.160	6,492,700	19,934,423	3.0703	3.000	3.000	3.010	2.990	3.160	6,492,700	3.0703	-2.91%
2025-10-30	0	3.090	3.080	3.090	2.980	3.210	20,106,246	62,268,171	3.0970	3.090	3.080	3.090	2.980	3.210	20,106,246	3.0970	5.46%
2025-10-28	0	2.930	2.920	2.940	2.890	2.960	1,918,318	5,623,984	2.9317	2.930	2.920	2.940	2.890	2.960	1,918,318	2.9317	0.34%
2025-10-27	0	2.920	2.920	2.940	2.880	2.950	2,549,694	7,451,438	2.9225	2.920	2.920	2.940	2.880	2.950	2,549,694	2.9225	1.74%
2025-10-24	0	2.870	2.870	2.880	2.860	2.950	4,984,000	14,415,400	2.8923	2.870	2.870	2.880	2.860	2.950	4,984,000	2.8923	0.00%
2025-10-23	0	2.870	2.870	2.880	2.810	2.890	4,249,500	12,020,365	2.8287	2.870	2.870	2.880	2.810	2.890	4,249,500	2.8287	1.06%
2025-10-22	0	2.840	2.830	2.840	2.810	2.870	2,338,000	6,647,815	2.8434	2.840	2.830	2.840	2.810	2.870	2,338,000	2.8434	-0.35%
2025-10-21	0	2.850	2.850	2.860	2.850	2.900	1,890,000	5,431,923	2.8740	2.850	2.850	2.860	2.850	2.900	1,890,000	2.8740	0.35%
2025-10-20	0	2.840	2.840	2.850	2.840	2.900	1,511,158	4,322,052	2.8601	2.840	2.840	2.850	2.840	2.900	1,511,158	2.8601	0.35%
2025-10-17	0	2.830	2.830	2.840	2.810	2.950	9,046,158	25,906,613	2.8638	2.830	2.830	2.840	2.810	2.950	9,046,158	2.8638	-4.07%
2025-10-16	0	2.950	2.940	2.950	2.940	3.020	4,563,000	13,519,400	2.9628	2.950	2.940	2.950	2.940	3.020	4,563,000	2.9628	-1.01%
2025-10-15	0	2.980	2.970	2.980	2.950	3.000	2,742,000	8,155,265	2.9742	2.980	2.970	2.980	2.950	3.000	2,742,000	2.9742	1.02%
2025-10-14	0	2.950	2.950	2.960	2.950	3.130	14,757,719	44,183,976	2.9940	2.950	2.950	2.960	2.950	3.130	14,757,719	2.9940	-5.45%
2025-10-13	0	3.120	3.120	3.130	3.020	3.170	7,882,460	24,383,449	3.0934	3.120	3.120	3.130	3.020	3.170	7,882,460	3.0934	-1.89%
2025-10-10	0	3.180	3.180	3.190	3.030	3.260	14,781,463	46,603,644	3.1528	3.180	3.180	3.190	3.030	3.260	14,781,463	3.1528	3.25%
2025-10-09	0	3.080	3.080	3.090	3.040	3.150	5,179,175	16,026,356	3.0944	3.080	3.080	3.090	3.040	3.150	5,179,175	3.0944	1.65%
2025-10-08	0	3.030	3.030	3.040	2.990	3.080	2,137,962	6,465,179	3.0240	3.030	3.030	3.040	2.990	3.080	2,137,962	3.0240	-2.88%
2025-10-06	0	3.120	3.110	3.120	3.100	3.200	1,824,864	5,697,735	3.1223	3.120	3.110	3.120	3.100	3.200	1,824,864	3.1223	-2.50%
2025-10-03	0	3.200	3.190	3.200	3.170	3.240	1,647,047	5,266,557	3.1976	3.200	3.190	3.200	3.170	3.240	1,647,047	3.1976	-0.93%
2025-10-02	0	3.230	3.230	3.250	3.180	3.270	1,636,578	5,278,048	3.2251	3.230	3.230	3.250	3.180	3.270	1,636,578	3.2251	0.00%
2025-09-30	0	3.230	3.220	3.230	3.130	3.230	4,268,745	13,583,898	3.1822	3.230	3.220	3.230	3.130	3.230	4,268,745	3.1822	3.53%
2025-09-29	0	3.120	3.120	3.130	3.040	3.130	3,426,610	10,584,269	3.0888	3.120	3.120	3.130	3.040	3.130	3,426,610	3.0888	1.63%
2025-09-26	0	3.070	3.070	3.080	3.070	3.160	5,048,165	15,672,348	3.1046	3.070	3.070	3.080	3.070	3.160	5,048,165	3.1046	-2.54%
2025-09-25	0	3.150	3.140	3.150	3.110	3.210	6,145,798	19,414,852	3.1590	3.150	3.140	3.150	3.110	3.210	6,145,798	3.1590	-0.94%
2025-09-24	0	3.180	3.170	3.180	3.110	3.250	6,595,000	20,830,900	3.1586	3.180	3.170	3.180	3.110	3.250	6,595,000	3.1586	-1.24%
2025-09-23	0	3.220	3.210	3.220	3.180	3.390	9,688,000	31,349,605	3.2359	3.220	3.210	3.220	3.180	3.390	9,688,000	3.2359	-2.42%
2025-09-22	0	3.300	3.290	3.300	3.260	3.400	5,984,000	19,752,300	3.3009	3.300	3.290	3.300	3.260	3.400	5,984,000	3.3009	-1.79%
2025-09-19	0	3.360	3.360	3.400	3.300	3.440	16,914,542	57,054,438	3.3731	3.360	3.360	3.400	3.300	3.440	16,914,542	3.3731	-0.59%
2025-09-18	0	3.380	3.380	3.390	3.250	3.420	26,294,895	88,138,247	3.3519	3.380	3.380	3.390	3.250	3.420	26,294,895	3.3519	1.81%
2025-09-17	0	3.320	3.310	3.320	3.170	3.320	9,133,000	29,890,370	3.2728	3.320	3.310	3.320	3.170	3.320	9,133,000	3.2728	3.43%
2025-09-16	0	3.210	3.200	3.210	3.190	3.310	5,953,000	19,168,010	3.2199	3.210	3.200	3.210	3.190	3.310	5,953,000	3.2199	-1.53%
2025-09-15	0	3.260	3.260	3.290	3.220	3.310	8,099,000	26,377,230	3.2569	3.260	3.260	3.290	3.220	3.310	8,099,000	3.2569	-0.91%
2025-09-12	0	3.290	3.290	3.300	3.220	3.380	24,706,742	81,613,744	3.3033	3.290	3.290	3.300	3.220	3.380	24,706,742	3.3033	1.54%
2025-09-11	0	3.240	3.230	3.240	3.210	3.430	62,457,250	206,555,367	3.3071	3.240	3.230	3.240	3.210	3.430	62,457,250	3.3071	6.58%
2025-09-10	0	3.040	3.040	3.050	3.030	3.110	2,981,000	9,130,185	3.0628	3.040	3.040	3.050	3.030	3.110	2,981,000	3.0628	0.00%
2025-09-09	0	3.040	3.030	3.050	3.010	3.100	2,777,754	8,492,744	3.0574	3.040	3.030	3.050	3.010	3.100	2,777,754	3.0574	-1.62%
2025-09-08	0	3.090	3.090	3.100	2.980	3.110	3,998,500	12,243,950	3.0621	3.090	3.090	3.100	2.980	3.110	3,998,500	3.0621	2.32%
2025-09-05	0	3.020	3.020	3.030	2.950	3.030	4,241,000	12,707,750	2.9964	3.020	3.020	3.030	2.950	3.030	4,241,000	2.9964	2.03%
2025-09-04	0	2.960	2.950	2.960	2.940	3.050	8,309,500	24,703,095	2.9729	2.960	2.950	2.960	2.940	3.050	8,309,500	2.9729	-1.99%
2025-09-03	0	3.020	3.020	3.030	3.000	3.100	6,745,309	20,521,528	3.0423	3.020	3.020	3.030	3.000	3.100	6,745,309	3.0423	-2.27%
2025-09-02	0	3.090	3.080	3.090	3.060	3.260	5,920,000	18,464,485	3.1190	3.090	3.080	3.090	3.060	3.260	5,920,000	3.1190	-4.04%
2025-09-01	0	3.220	3.220	3.230	3.170	3.360	7,589,400	24,658,282	3.2490	3.220	3.220	3.230	3.170	3.360	7,589,400	3.2490	-0.31%
2025-08-29	0	3.230	3.230	3.240	3.190	3.360	9,016,300	29,179,213	3.2363	3.230	3.230	3.240	3.190	3.360	9,016,300	3.2363	-2.42%
2025-08-28	0	3.310	3.310	3.320	3.150	3.370	14,520,900	47,689,822	3.2842	3.310	3.310	3.320	3.150	3.370	14,520,900	3.2842	3.44%
2025-08-27	0	3.200	3.200	3.220	3.170	3.270	7,717,639	24,854,833	3.2205	3.200	3.200	3.220	3.170	3.270	7,717,639	3.2205	0.63%
2025-08-26	0	3.180	3.180	3.200	3.170	3.270	6,741,200	21,625,706	3.2080	3.180	3.180	3.200	3.170	3.270	6,741,200	3.2080	-0.93%
2025-08-25	0	3.210	3.200	3.210	3.130	3.290	12,668,000	40,586,660	3.2039	3.210	3.200	3.210	3.130	3.290	12,668,000	3.2039	3.55%
2025-08-22	0	3.100	3.100	3.110	3.040	3.110	2,502,132	7,702,478	3.0784	3.100	3.100	3.110	3.040	3.110	2,502,132	3.0784	1.64%
2025-08-21	0	3.050	3.050	3.060	3.040	3.110	1,991,000	6,114,207	3.0709	3.050	3.050	3.060	3.040	3.110	1,991,000	3.0709	-1.29%
2025-08-20	0	3.090	3.090	3.100	3.030	3.150	5,329,500	16,377,727	3.0730	3.090	3.090	3.100	3.030	3.150	5,329,500	3.0730	-1.90%
2025-08-19	0	3.150	3.140	3.150	3.130	3.210	5,538,000	17,592,260	3.1766	3.150	3.140	3.150	3.130	3.210	5,538,000	3.1766	0.00%
2025-08-18	0	3.150	3.150	3.160	3.100	3.180	7,308,200	23,031,032	3.1514	3.150	3.150	3.160	3.100	3.180	7,308,200	3.1514	2.27%
2025-08-15	0	3.080	3.080	3.090	2.990	3.100	3,967,000	12,144,620	3.0614	3.080	3.080	3.090	2.990	3.100	3,967,000	3.0614	0.98%
2025-08-14	0	3.050	3.040	3.050	3.020	3.080	1,168,400	3,572,822	3.0579	3.050	3.040	3.050	3.020	3.080	1,168,400	3.0579	0.33%
2025-08-13	0	3.040	3.040	3.050	3.020	3.060	1,231,733	3,753,972	3.0477	3.040	3.040	3.050	3.020	3.060	1,231,733	3.0477	1.00%
2025-08-12	0	3.010	3.010	3.020	3.010	3.050	1,417,000	4,282,720	3.0224	3.010	3.010	3.020	3.010	3.050	1,417,000	3.0224	-0.66%
2025-08-11	0	3.030	3.030	3.040	2.980	3.060	3,563,175	10,731,988	3.0119	3.030	3.030	3.040	2.980	3.060	3,563,175	3.0119	-0.33%
2025-08-08	0	3.040	3.040	3.060	3.040	3.100	1,726,000	5,283,210	3.0610	3.040	3.040	3.060	3.040	3.100	1,726,000	3.0610	-2.25%
2025-08-07	0	3.110	3.110	3.140	3.070	3.150	3,453,573	10,774,366	3.1198	3.110	3.110	3.140	3.070	3.150	3,453,573	3.1198	0.97%
2025-08-06	0	3.080	3.080	3.100	3.040	3.110	1,632,298	5,028,690	3.0807	3.080	3.080	3.100	3.040	3.110	1,632,298	3.0807	0.65%
2025-08-05	0	3.060	3.060	3.080	3.020	3.080	1,579,000	4,814,230	3.0489	3.060	3.060	3.080	3.020	3.080	1,579,000	3.0489	2.00%
2025-08-04	0	3.000	3.000	3.010	2.990	3.040	1,323,200	3,982,090	3.0094	3.000	3.000	3.010	2.990	3.040	1,323,200	3.0094	-0.66%
2025-08-01	0	3.020	3.020	3.030	3.000	3.090	3,054,000	9,272,141	3.0361	3.020	3.020	3.030	3.000	3.090	3,054,000	3.0361	-0.98%
2025-07-31	0	3.050	3.050	3.060	3.000	3.080	2,363,000	7,203,470	3.0484	3.050	3.050	3.060	3.000	3.080	2,363,000	3.0484	0.66%
2025-07-30	0	3.030	3.030	3.050	3.020	3.060	2,119,000	6,442,400	3.0403	3.030	3.030	3.050	3.020	3.060	2,119,000	3.0403	-0.66%
2025-07-29	0	3.050	3.050	3.070	3.000	3.070	866,200	2,625,982	3.0316	3.050	3.050	3.070	3.000	3.070	866,200	3.0316	-0.33%
2025-07-28	0	3.060	3.060	3.070	3.030	3.190	3,953,400	12,290,960	3.1090	3.060	3.060	3.070	3.030	3.190	3,953,400	3.1090	-1.29%
2025-07-25	0	3.100	3.090	3.100	3.060	3.120	1,658,000	5,118,240	3.0870	3.100	3.090	3.100	3.060	3.120	1,658,000	3.0870	-0.64%
2025-07-24	0	3.120	3.110	3.120	3.080	3.140	1,465,000	4,547,390	3.1040	3.120	3.110	3.120	3.080	3.140	1,465,000	3.1040	1.63%
2025-07-23	0	3.070	3.070	3.080	3.060	3.150	1,394,000	4,314,450	3.0950	3.070	3.070	3.080	3.060	3.150	1,394,000	3.0950	0.00%
2025-07-22	0	3.070	3.070	3.080	3.060	3.160	1,910,000	5,907,900	3.0931	3.070	3.070	3.080	3.060	3.160	1,910,000	3.0931	-0.97%
2025-07-21	0	3.100	3.090	3.100	3.080	3.170	2,306,800	7,163,792	3.1055	3.100	3.090	3.100	3.080	3.170	2,306,800	3.1055	-1.90%
2025-07-18	0	3.160	3.160	3.190	3.140	3.220	2,144,200	6,804,063	3.1732	3.160	3.160	3.190	3.140	3.220	2,144,200	3.1732	-0.94%
2025-07-17	0	3.190	3.180	3.190	3.130	3.220	5,226,000	16,628,249	3.1818	3.190	3.180	3.190	3.130	3.220	5,226,000	3.1818	2.90%
2025-07-16	0	3.100	3.100	3.120	3.100	3.250	3,297,800	10,459,420	3.1716	3.100	3.100	3.120	3.100	3.250	3,297,800	3.1716	-1.59%
2025-07-15	0	3.150	3.140	3.150	3.040	3.150	2,443,800	7,578,831	3.1012	3.150	3.140	3.150	3.040	3.150	2,443,800	3.1012	0.96%
2025-07-14	0	3.120	3.120	3.140	3.060	3.160	2,163,000	6,709,007	3.1017	3.120	3.120	3.140	3.060	3.160	2,163,000	3.1017	0.97%
2025-07-11	0	3.090	3.080	3.090	3.050	3.150	2,184,250	6,777,550	3.1029	3.090	3.080	3.090	3.050	3.150	2,184,250	3.1029	-0.32%
2025-07-10	0	3.100	3.100	3.120	3.000	3.130	2,789,000	8,594,939	3.0817	3.100	3.100	3.120	3.000	3.130	2,789,000	3.0817	3.33%
2025-07-09	0	3.000	3.000	3.010	2.980	3.030	703,000	2,115,845	3.0097	3.000	3.000	3.010	2.980	3.030	703,000	3.0097	-0.33%
2025-07-08	0	3.010	3.010	3.020	2.980	3.030	1,079,479	3,244,446	3.0056	3.010	3.010	3.020	2.980	3.030	1,079,479	3.0056	-0.33%
2025-07-07	0	3.020	3.000	3.020	2.980	3.030	888,000	2,670,674	3.0075	3.020	3.000	3.020	2.980	3.030	888,000	3.0075	0.67%
2025-07-04	0	3.000	3.000	3.010	2.980	3.070	926,000	2,786,680	3.0094	3.000	3.000	3.010	2.980	3.070	926,000	3.0094	0.00%
2025-07-03	0	3.000	3.000	3.020	2.970	3.090	3,143,000	9,455,290	3.0084	3.000	3.000	3.020	2.970	3.090	3,143,000	3.0084	-1.64%
2025-07-02	0	3.110	3.100	3.110	3.070	3.200	3,432,000	10,623,650	3.0955	3.050	3.040	3.050	3.011	3.138	3,499,515	3.0357	-1.58%
2025-06-30	0	3.160	3.150	3.160	3.130	3.190	2,200,478	6,947,506	3.1573	3.099	3.089	3.099	3.070	3.128	2,243,766	3.0964	0.00%
2025-06-27	0	3.160	3.150	3.160	3.150	3.240	1,970,000	6,290,337	3.1931	3.099	3.089	3.099	3.089	3.177	2,008,754	3.1315	-0.63%
2025-06-26	0	3.180	3.180	3.190	3.160	3.220	2,306,000	7,366,698	3.1946	3.119	3.119	3.128	3.099	3.158	2,351,364	3.1329	0.32%
2025-06-25	0	3.170	3.170	3.200	3.140	3.210	2,571,000	8,159,785	3.1738	3.109	3.109	3.138	3.079	3.148	2,621,577	3.1125	-0.31%
2025-06-24	0	3.180	3.170	3.180	3.150	3.220	3,065,000	9,784,286	3.1923	3.119	3.109	3.119	3.089	3.158	3,125,295	3.1307	1.27%
2025-06-23	0	3.140	3.140	3.160	3.100	3.200	2,486,000	7,826,463	3.1482	3.079	3.079	3.099	3.040	3.138	2,534,905	3.0875	0.64%
2025-06-20	0	3.120	3.110	3.120	3.120	3.280	32,444,000	101,435,324	3.1265	3.060	3.050	3.060	3.060	3.217	33,082,243	3.0662	-4.00%
2025-06-19	0	3.250	3.240	3.260	3.240	3.440	3,048,000	10,055,325	3.2990	3.187	3.177	3.197	3.177	3.374	3,107,961	3.2353	-4.69%
2025-06-18	0	3.410	3.390	3.410	3.350	3.480	2,385,000	8,089,305	3.3917	3.344	3.325	3.344	3.285	3.413	2,431,918	3.3263	0.89%
2025-06-17	0	3.380	3.380	3.400	3.320	3.530	13,410,750	46,243,623	3.4483	3.315	3.315	3.334	3.256	3.462	13,674,568	3.3817	1.50%
2025-06-16	0	3.330	3.320	3.330	3.260	3.400	8,179,400	27,532,128	3.3660	3.266	3.256	3.266	3.197	3.334	8,340,306	3.3011	1.83%
2025-06-13	0	3.270	3.260	3.270	3.180	3.340	8,530,000	27,689,437	3.2461	3.207	3.197	3.207	3.119	3.276	8,697,803	3.1835	-1.80%
2025-06-12	0	3.330	3.330	3.340	3.320	3.390	3,993,000	13,382,410	3.3515	3.266	3.266	3.276	3.256	3.325	4,071,551	3.2868	0.30%
2025-06-11	0	3.320	3.320	3.330	3.300	3.420	6,509,000	21,875,835	3.3609	3.256	3.256	3.266	3.236	3.354	6,637,046	3.2960	0.00%
2025-06-10	0	3.320	3.320	3.340	3.240	3.370	8,790,939	29,107,588	3.3111	3.256	3.256	3.276	3.177	3.305	8,963,876	3.2472	0.91%
2025-06-09	0	3.290	3.280	3.290	3.150	3.320	13,119,879	42,509,081	3.2401	3.227	3.217	3.227	3.089	3.256	13,377,975	3.1775	2.81%
2025-06-06	0	3.200	3.200	3.210	3.180	3.310	9,576,356	31,076,746	3.2452	3.138	3.138	3.148	3.119	3.246	9,764,743	3.1825	0.95%
2025-06-05	0	3.170	3.160	3.170	3.080	3.180	5,578,750	17,412,572	3.1212	3.109	3.099	3.109	3.021	3.119	5,688,496	3.0610	0.63%
2025-06-04	0	3.150	3.150	3.170	3.140	3.230	6,230,000	19,774,251	3.1740	3.089	3.089	3.109	3.079	3.168	6,352,557	3.1128	-0.32%
2025-06-03	0	3.160	3.160	3.170	3.130	3.280	6,725,600	21,470,174	3.1923	3.099	3.099	3.109	3.070	3.217	6,857,907	3.1307	0.00%
2025-06-02	0	3.160	3.160	3.170	3.100	3.220	4,998,004	15,752,963	3.1519	3.099	3.099	3.109	3.040	3.158	5,096,325	3.0910	0.96%
2025-05-30	0	3.130	3.130	3.170	3.130	3.340	29,199,642	92,519,703	3.1685	3.070	3.070	3.109	3.070	3.276	29,774,061	3.1074	-1.88%
2025-05-29	0	3.190	3.180	3.190	3.030	3.220	13,955,000	44,116,400	3.1613	3.128	3.119	3.128	2.972	3.158	14,229,525	3.1003	3.24%
2025-05-28	0	3.090	3.070	3.090	2.960	3.120	20,963,000	63,378,400	3.0233	3.030	3.011	3.030	2.903	3.060	21,375,387	2.9650	0.65%
2025-05-27	0	3.070	3.060	3.070	2.820	3.180	69,322,500	210,037,505	3.0299	3.011	3.001	3.011	2.766	3.119	70,686,221	2.9714	18.08%
2025-05-26	0	2.600	2.600	2.610	2.570	2.680	4,850,400	12,665,091	2.6111	2.550	2.550	2.560	2.520	2.628	4,945,818	2.5608	-2.99%
2025-05-23	0	2.680	2.680	2.690	2.570	2.820	10,472,000	28,255,000	2.6981	2.628	2.628	2.638	2.520	2.766	10,678,007	2.6461	4.69%
2025-05-22	0	2.560	2.560	2.570	2.520	2.620	5,678,640	14,537,087	2.5600	2.511	2.511	2.520	2.471	2.569	5,790,351	2.5106	-1.92%
2025-05-21	0	2.610	2.600	2.610	2.570	2.620	2,346,000	6,095,020	2.5980	2.560	2.550	2.560	2.520	2.569	2,392,151	2.5479	1.95%
2025-05-20	0	2.560	2.560	2.570	2.560	2.660	3,807,000	9,819,420	2.5793	2.511	2.511	2.520	2.511	2.609	3,881,892	2.5295	-3.03%
2025-05-19	0	2.640	2.630	2.640	2.610	2.690	1,967,000	5,179,275	2.6331	2.589	2.579	2.589	2.560	2.638	2,005,695	2.5823	-1.12%
2025-05-16	0	2.670	2.660	2.670	2.590	2.690	2,434,250	6,449,645	2.6495	2.618	2.609	2.618	2.540	2.638	2,482,137	2.5984	2.30%
2025-05-15	0	2.610	2.600	2.610	2.610	2.640	884,200	2,316,164	2.6195	2.560	2.550	2.560	2.560	2.589	901,594	2.5690	-0.76%
2025-05-14	0	2.630	2.620	2.630	2.570	2.690	4,434,000	11,690,230	2.6365	2.579	2.569	2.579	2.520	2.638	4,521,226	2.5856	0.77%
2025-05-13	0	2.610	2.600	2.610	2.600	2.650	1,770,750	4,643,375	2.6223	2.560	2.550	2.560	2.550	2.599	1,805,584	2.5717	-1.14%
2025-05-12	0	2.640	2.630	2.640	2.520	2.650	2,963,500	7,660,785	2.5850	2.589	2.579	2.589	2.471	2.599	3,021,798	2.5352	4.35%
2025-05-09	0	2.530	2.520	2.530	2.510	2.570	1,777,507	4,504,152	2.5340	2.481	2.471	2.481	2.462	2.520	1,812,474	2.4851	-1.94%
2025-05-08	0	2.580	2.570	2.580	2.560	2.610	2,010,000	5,192,163	2.5832	2.530	2.520	2.530	2.511	2.560	2,049,541	2.5333	-1.15%
2025-05-07	0	2.610	2.600	2.610	2.570	2.660	2,052,000	5,327,790	2.5964	2.560	2.550	2.560	2.520	2.609	2,092,367	2.5463	0.77%
2025-05-06	0	2.590	2.580	2.590	2.540	2.600	1,500,400	3,850,524	2.5663	2.540	2.530	2.540	2.491	2.550	1,529,916	2.5168	-0.77%
2025-05-02	0	2.610	2.580	2.610	2.450	2.610	1,023,250	2,626,242	2.5666	2.560	2.530	2.560	2.403	2.560	1,043,380	2.5171	5.67%
2025-04-30	0	2.470	2.460	2.470	2.380	2.500	2,167,000	5,371,550	2.4788	2.422	2.413	2.422	2.334	2.452	2,209,630	2.4310	0.41%
2025-04-29	0	2.460	2.430	2.460	2.410	2.480	1,737,000	4,256,730	2.4506	2.413	2.383	2.413	2.364	2.432	1,771,170	2.4033	1.65%
2025-04-28	0	2.420	2.410	2.420	2.400	2.510	2,695,000	6,542,004	2.4275	2.373	2.364	2.373	2.354	2.462	2,748,016	2.3806	-3.97%
2025-04-25	0	2.520	2.500	2.520	2.490	2.600	3,249,028	8,231,999	2.5337	2.471	2.452	2.471	2.442	2.550	3,312,943	2.4848	-0.79%
2025-04-24	0	2.540	2.520	2.540	2.500	2.640	4,147,000	10,550,484	2.5441	2.491	2.471	2.491	2.452	2.589	4,228,580	2.4950	-3.42%
2025-04-23	0	2.630	2.630	2.640	2.630	2.710	2,748,000	7,320,670	2.6640	2.579	2.579	2.589	2.579	2.658	2,802,059	2.6126	-1.13%
2025-04-22	0	2.660	2.640	2.660	2.590	2.670	2,825,000	7,404,428	2.6210	2.609	2.589	2.609	2.540	2.618	2,880,574	2.5705	0.76%
2025-04-17	0	2.640	2.640	2.650	2.550	2.650	3,013,000	7,909,961	2.6253	2.589	2.589	2.599	2.501	2.599	3,072,272	2.5746	1.15%
2025-04-16	0	2.610	2.600	2.610	2.540	2.630	2,887,000	7,478,285	2.5903	2.560	2.550	2.560	2.491	2.579	2,943,793	2.5404	1.16%
2025-04-15	0	2.580	2.570	2.580	2.530	2.610	4,125,252	10,625,004	2.5756	2.530	2.520	2.530	2.481	2.560	4,206,404	2.5259	0.00%
2025-04-14	0	2.580	2.580	2.590	2.530	2.590	3,015,000	7,719,058	2.5602	2.530	2.530	2.540	2.481	2.540	3,074,311	2.5108	2.38%
2025-04-11	0	2.520	2.520	2.530	2.450	2.550	3,644,000	9,148,283	2.5105	2.471	2.471	2.481	2.403	2.501	3,715,685	2.4621	0.40%
2025-04-10	0	2.510	2.510	2.530	2.470	2.540	4,054,996	10,154,762	2.5043	2.462	2.462	2.481	2.422	2.491	4,134,766	2.4559	2.87%
2025-04-09	0	2.440	2.430	2.440	2.270	2.460	5,202,000	12,301,559	2.3648	2.393	2.383	2.393	2.226	2.413	5,304,334	2.3192	3.39%
2025-04-08	0	2.360	2.360	2.380	2.320	2.390	6,256,308	14,735,152	2.3552	2.314	2.314	2.334	2.275	2.344	6,379,383	2.3098	2.16%
2025-04-07	0	2.310	2.310	2.320	2.230	2.580	11,762,692	27,374,608	2.3272	2.265	2.265	2.275	2.187	2.530	11,994,089	2.2823	-13.48%
2025-04-03	0	2.670	2.660	2.670	2.620	2.720	4,756,000	12,649,100	2.6596	2.618	2.609	2.618	2.569	2.668	4,849,561	2.6083	-2.20%
2025-04-02	0	2.730	2.720	2.730	2.720	2.780	3,073,180	8,446,750	2.7485	2.677	2.668	2.677	2.668	2.726	3,133,636	2.6955	-0.73%
2025-04-01	0	2.750	2.750	2.760	2.750	2.800	1,184,000	3,282,355	2.7723	2.697	2.697	2.707	2.697	2.746	1,207,292	2.7188	-0.36%
2025-03-31	0	2.760	2.750	2.760	2.710	2.820	4,074,500	11,191,905	2.7468	2.707	2.697	2.707	2.658	2.766	4,154,654	2.6938	-2.47%
2025-03-28	0	2.830	2.830	2.840	2.790	2.890	4,271,000	12,116,825	2.8370	2.775	2.775	2.785	2.736	2.834	4,355,020	2.7823	-1.05%
2025-03-27	0	2.860	2.860	2.870	2.840	2.920	1,891,000	5,426,732	2.8698	2.805	2.805	2.815	2.785	2.864	1,928,200	2.8144	-1.04%
2025-03-26	0	2.890	2.890	2.900	2.870	2.910	1,891,088	5,457,296	2.8858	2.834	2.834	2.844	2.815	2.854	1,928,290	2.8301	0.35%
2025-03-25	0	2.880	2.880	2.900	2.880	2.940	3,894,000	11,298,378	2.9015	2.824	2.824	2.844	2.824	2.883	3,970,603	2.8455	-2.04%
2025-03-24	0	2.940	2.930	2.940	2.890	2.970	3,153,200	9,218,906	2.9237	2.883	2.873	2.883	2.834	2.913	3,215,230	2.8673	-0.68%
2025-03-21	0	2.960	2.950	2.960	2.910	3.030	12,254,000	36,193,272	2.9536	2.903	2.893	2.903	2.854	2.972	12,495,062	2.8966	-2.63%
2025-03-20	0	3.040	3.030	3.040	3.030	3.100	2,819,291	8,627,037	3.0600	2.981	2.972	2.981	2.972	3.040	2,874,752	3.0010	-1.62%
2025-03-19	0	3.090	3.090	3.100	3.060	3.130	3,422,000	10,622,149	3.1041	3.030	3.030	3.040	3.001	3.070	3,489,318	3.0442	0.32%
2025-03-18	0	3.080	3.070	3.080	3.040	3.090	3,213,000	9,846,206	3.0645	3.021	3.011	3.021	2.981	3.030	3,276,207	3.0054	0.98%
2025-03-17	0	3.050	3.040	3.050	3.020	3.080	1,923,585	5,856,195	3.0444	2.991	2.981	2.991	2.962	3.021	1,961,426	2.9857	0.33%
2025-03-14	0	3.040	3.040	3.050	2.990	3.070	3,103,000	9,434,870	3.0406	2.981	2.981	2.991	2.932	3.011	3,164,043	2.9819	0.33%
2025-03-13	0	3.030	3.030	3.050	2.980	3.080	3,956,175	11,922,342	3.0136	2.972	2.972	2.991	2.923	3.021	4,034,001	2.9555	-0.33%
2025-03-12	0	3.040	3.040	3.060	3.010	3.130	6,226,600	18,947,186	3.0429	2.981	2.981	3.001	2.952	3.070	6,349,090	2.9842	-2.25%
2025-03-11	0	3.110	3.100	3.110	3.020	3.120	3,836,000	11,743,324	3.0613	3.050	3.040	3.050	2.962	3.060	3,911,462	3.0023	0.32%
2025-03-10	0	3.100	3.100	3.110	3.060	3.200	5,514,000	17,166,261	3.1132	3.040	3.040	3.050	3.001	3.138	5,622,472	3.0532	-2.82%
2025-03-07	0	3.190	3.190	3.200	3.170	3.360	7,709,000	25,288,313	3.2804	3.128	3.128	3.138	3.109	3.295	7,860,652	3.2171	-2.74%
2025-03-06	0	3.280	3.270	3.280	3.120	3.290	9,019,000	29,217,806	3.2396	3.217	3.207	3.217	3.060	3.227	9,196,423	3.1771	6.15%
2025-03-05	0	3.090	3.080	3.090	3.040	3.120	4,358,000	13,444,900	3.0851	3.030	3.021	3.030	2.981	3.060	4,443,731	3.0256	0.98%
2025-03-04	0	3.060	3.050	3.060	3.040	3.110	5,660,629	17,366,219	3.0679	3.001	2.991	3.001	2.981	3.050	5,771,986	3.0087	-0.65%
2025-03-03	0	3.080	3.080	3.090	3.050	3.160	5,402,215	16,771,332	3.1045	3.021	3.021	3.030	2.991	3.099	5,508,488	3.0446	-2.22%
2025-02-28	0	3.150	3.130	3.150	3.090	3.230	13,513,100	42,444,506	3.1410	3.089	3.070	3.089	3.030	3.168	13,778,931	3.0804	-1.87%
2025-02-27	0	3.210	3.200	3.210	3.150	3.430	12,769,000	41,578,340	3.2562	3.148	3.138	3.148	3.089	3.364	13,020,193	3.1934	-3.60%
2025-02-26	0	3.330	3.320	3.330	3.300	3.380	9,700,000	32,266,150	3.3264	3.266	3.256	3.266	3.236	3.315	9,890,820	3.2622	-0.30%
2025-02-25	0	3.340	3.330	3.340	3.270	3.410	10,405,000	34,742,287	3.3390	3.276	3.266	3.276	3.207	3.344	10,609,689	3.2746	-2.91%
2025-02-24	0	3.440	3.430	3.440	3.400	3.750	19,189,178	66,889,718	3.4858	3.374	3.364	3.374	3.334	3.678	19,566,670	3.4186	-6.52%
2025-02-21	0	3.680	3.650	3.680	3.430	3.700	32,115,913	115,622,599	3.6002	3.609	3.580	3.609	3.364	3.629	32,747,701	3.5307	7.92%
2025-02-20	0	3.410	3.400	3.410	3.370	3.680	11,754,050	40,777,478	3.4692	3.344	3.334	3.344	3.305	3.609	11,985,277	3.4023	-3.40%
2025-02-19	0	3.530	3.520	3.530	3.470	3.650	7,854,204	27,770,874	3.5358	3.462	3.452	3.462	3.403	3.580	8,008,713	3.4676	-1.94%
2025-02-18	0	3.600	3.600	3.620	3.420	3.650	13,348,543	47,153,830	3.5325	3.531	3.531	3.550	3.354	3.580	13,611,137	3.4644	2.56%
2025-02-17	0	3.510	3.500	3.510	3.410	3.790	21,242,989	76,344,237	3.5939	3.442	3.432	3.442	3.344	3.717	21,660,884	3.5245	-1.68%
2025-02-14	0	3.570	3.570	3.590	3.270	3.700	23,270,641	81,389,787	3.4975	3.501	3.501	3.521	3.207	3.629	23,728,424	3.4301	10.19%
2025-02-13	0	3.240	3.240	3.260	3.240	3.540	15,275,086	51,027,459	3.3406	3.177	3.177	3.197	3.177	3.472	15,575,579	3.2761	-7.69%
2025-02-12	0	3.510	3.490	3.510	3.450	3.600	10,213,730	35,763,605	3.5015	3.442	3.423	3.442	3.383	3.531	10,414,656	3.4340	-0.28%
2025-02-11	0	3.520	3.520	3.540	3.480	3.750	14,520,432	52,462,188	3.6130	3.452	3.452	3.472	3.413	3.678	14,806,080	3.5433	-0.85%
2025-02-10	0	3.550	3.540	3.550	3.410	3.820	28,955,620	104,541,914	3.6104	3.482	3.472	3.482	3.344	3.746	29,525,239	3.5408	3.80%
2025-02-07	0	3.420	3.410	3.420	3.240	3.500	19,227,164	65,861,186	3.4254	3.354	3.344	3.354	3.177	3.432	19,605,403	3.3593	4.27%
2025-02-06	0	3.280	3.270	3.280	3.170	3.400	19,444,000	63,562,790	3.2690	3.217	3.207	3.217	3.109	3.334	19,826,505	3.2060	2.82%
2025-02-05	0	3.190	3.190	3.200	2.910	3.270	25,235,497	78,905,630	3.1268	3.128	3.128	3.138	2.854	3.207	25,731,933	3.0664	10.00%
2025-02-04	0	2.900	2.880	2.910	2.860	2.970	1,295,681	3,741,634	2.8878	2.844	2.824	2.854	2.805	2.913	1,321,170	2.8321	1.40%
2025-02-03	0	2.860	2.850	2.870	2.780	2.880	1,061,000	3,002,939	2.8303	2.805	2.795	2.815	2.726	2.824	1,081,872	2.7757	-1.04%
2025-01-28	0	2.890	2.870	2.890	2.860	2.960	479,000	1,379,430	2.8798	2.834	2.815	2.834	2.805	2.903	488,423	2.8243	-0.69%
2025-01-27	0	2.910	2.910	2.920	2.900	3.000	4,180,200	12,318,570	2.9469	2.854	2.854	2.864	2.844	2.942	4,262,433	2.8900	-1.69%
2025-01-24	0	2.960	2.960	2.990	2.930	3.020	2,016,000	5,973,780	2.9632	2.903	2.903	2.932	2.873	2.962	2,055,659	2.9060	-1.00%
2025-01-23	0	2.990	2.970	2.990	2.970	3.070	1,580,000	4,734,700	2.9966	2.932	2.913	2.932	2.913	3.011	1,611,082	2.9388	1.01%
2025-01-22	0	2.960	2.960	2.970	2.960	3.100	2,847,000	8,516,430	2.9914	2.903	2.903	2.913	2.903	3.040	2,903,007	2.9337	-4.52%
2025-01-21	0	3.100	3.090	3.100	3.100	3.170	1,050,400	3,273,575	3.1165	3.040	3.030	3.040	3.040	3.109	1,071,064	3.0564	0.32%
2025-01-20	0	3.090	3.090	3.100	3.080	3.150	900,000	2,800,500	3.1117	3.030	3.030	3.040	3.021	3.089	917,705	3.0516	-1.28%
2025-01-17	0	3.130	3.120	3.130	3.110	3.170	741,600	2,330,712	3.1428	3.070	3.060	3.070	3.050	3.109	756,189	3.0822	0.00%
2025-01-16	0	3.130	3.120	3.140	3.110	3.180	1,386,000	4,340,853	3.1319	3.070	3.060	3.079	3.050	3.119	1,413,266	3.0715	0.64%
2025-01-15	0	3.110	3.110	3.120	3.070	3.120	893,000	2,767,676	3.0993	3.050	3.050	3.060	3.011	3.060	910,567	3.0395	0.00%
2025-01-14	0	3.110	3.100	3.110	3.080	3.150	739,000	2,304,140	3.1179	3.050	3.040	3.050	3.021	3.089	753,538	3.0578	1.30%
2025-01-13	0	3.070	3.050	3.070	3.050	3.120	2,976,000	9,170,155	3.0814	3.011	2.991	3.011	2.991	3.060	3,034,544	3.0219	-1.60%
2025-01-10	0	3.120	3.110	3.120	3.100	3.240	3,172,000	9,945,758	3.1355	3.060	3.050	3.060	3.040	3.177	3,234,400	3.0750	0.32%
2025-01-09	0	3.110	3.100	3.110	3.100	3.160	1,404,750	4,382,167	3.1195	3.050	3.040	3.050	3.040	3.099	1,432,384	3.0594	0.00%
2025-01-08	0	3.110	3.100	3.110	3.100	3.200	2,431,000	7,620,850	3.1349	3.050	3.040	3.050	3.040	3.138	2,478,823	3.0744	-2.51%
2025-01-07	0	3.190	3.150	3.190	3.140	3.210	2,620,000	8,291,160	3.1646	3.128	3.089	3.128	3.079	3.148	2,671,541	3.1035	0.95%
2025-01-06	0	3.160	3.150	3.160	3.120	3.240	2,786,000	8,828,855	3.1690	3.099	3.089	3.099	3.060	3.177	2,840,807	3.1079	-0.63%
2025-01-03	0	3.180	3.180	3.200	3.140	3.250	2,294,000	7,324,600	3.1929	3.119	3.119	3.138	3.079	3.187	2,339,128	3.1313	0.00%
2025-01-02	0	3.180	3.180	3.190	3.180	3.300	2,624,000	8,450,070	3.2203	3.119	3.119	3.128	3.119	3.236	2,675,620	3.1582	-3.64%
2024-12-31	0	3.300	3.300	3.310	3.250	3.360	1,377,000	4,541,070	3.2978	3.236	3.236	3.246	3.187	3.295	1,404,089	3.2342	-2.37%
2024-12-30	0	3.380	3.370	3.380	3.320	3.420	649,400	2,190,657	3.3734	3.315	3.305	3.315	3.256	3.354	662,175	3.3083	0.00%
2024-12-27	0	3.380	3.370	3.380	3.360	3.450	2,127,000	7,240,045	3.4039	3.315	3.305	3.315	3.295	3.383	2,168,843	3.3382	0.60%
2024-12-24	0	3.360	3.330	3.360	3.310	3.380	1,264,000	4,215,070	3.3347	3.295	3.266	3.295	3.246	3.315	1,288,866	3.2704	-0.59%
2024-12-23	0	3.380	3.370	3.380	3.360	3.480	3,304,000	11,186,850	3.3859	3.315	3.305	3.315	3.295	3.413	3,368,997	3.3205	-2.31%
2024-12-20	0	3.460	3.460	3.470	3.420	3.490	1,049,000	3,626,420	3.4570	3.393	3.393	3.403	3.354	3.423	1,069,636	3.3903	-0.29%
2024-12-19	0	3.470	3.460	3.470	3.410	3.490	1,323,000	4,571,420	3.4553	3.403	3.393	3.403	3.344	3.423	1,349,026	3.3887	0.29%
2024-12-18	0	3.460	3.450	3.460	3.410	3.520	1,592,000	5,500,845	3.4553	3.393	3.383	3.393	3.344	3.452	1,623,318	3.3886	-0.86%
2024-12-17	0	3.490	3.480	3.490	3.450	3.590	2,919,000	10,213,240	3.4989	3.423	3.413	3.423	3.383	3.521	2,976,423	3.4314	-2.51%
2024-12-16	0	3.580	3.550	3.590	3.550	3.650	1,633,939	5,864,879	3.5894	3.511	3.482	3.521	3.482	3.580	1,666,082	3.5202	-1.38%
2024-12-13	0	3.630	3.620	3.630	3.610	3.670	2,084,400	7,584,479	3.6387	3.560	3.550	3.560	3.540	3.599	2,125,405	3.5685	-0.82%
2024-12-12	0	3.660	3.660	3.670	3.660	3.830	2,513,000	9,365,250	3.7267	3.589	3.589	3.599	3.589	3.756	2,562,436	3.6548	-2.14%
2024-12-11	0	3.740	3.730	3.740	3.600	3.740	4,308,000	15,826,830	3.6738	3.668	3.658	3.668	3.531	3.668	4,392,748	3.6029	3.89%
2024-12-10	0	3.600	3.590	3.600	3.580	3.770	5,294,000	19,313,440	3.6482	3.531	3.521	3.531	3.511	3.697	5,398,144	3.5778	-3.49%
2024-12-09	0	3.730	3.700	3.730	3.560	3.740	5,390,000	19,703,090	3.6555	3.658	3.629	3.658	3.491	3.668	5,496,033	3.5850	2.47%
2024-12-06	0	3.640	3.620	3.640	3.530	3.680	3,440,939	12,433,239	3.6133	3.570	3.550	3.570	3.462	3.609	3,508,630	3.5436	1.96%
2024-12-05	0	3.570	3.560	3.570	3.490	3.600	3,725,200	13,240,470	3.5543	3.501	3.491	3.501	3.423	3.531	3,798,483	3.4857	2.29%
2024-12-04	0	3.490	3.480	3.490	3.470	3.600	3,445,000	12,100,820	3.5126	3.423	3.413	3.423	3.403	3.531	3,512,770	3.4448	-3.06%
2024-12-03	0	3.600	3.590	3.600	3.510	3.630	4,263,000	15,173,730	3.5594	3.531	3.521	3.531	3.442	3.560	4,346,862	3.4907	-0.28%
2024-12-02	0	3.610	3.600	3.610	3.530	3.700	10,228,894	36,672,747	3.5852	3.540	3.531	3.540	3.462	3.629	10,430,118	3.5160	-4.24%
2024-11-29	0	3.770	3.760	3.770	3.310	3.800	37,859,000	139,459,510	3.6837	3.697	3.687	3.697	3.246	3.727	38,603,767	3.6126	13.90%
2024-11-28	0	3.310	3.300	3.310	3.170	3.350	8,053,000	26,468,978	3.2868	3.246	3.236	3.246	3.109	3.285	8,211,420	3.2234	4.09%
2024-11-27	0	3.180	3.170	3.180	3.120	3.190	3,571,000	11,252,720	3.1511	3.119	3.109	3.119	3.060	3.128	3,641,249	3.0903	0.32%
2024-11-26	0	3.170	3.160	3.170	3.150	3.330	5,201,200	16,586,276	3.1889	3.109	3.099	3.109	3.089	3.266	5,303,519	3.1274	-4.80%
2024-11-25	0	3.330	3.310	3.330	3.200	3.340	3,483,000	11,471,068	3.2934	3.266	3.246	3.266	3.138	3.276	3,551,518	3.2299	2.78%
2024-11-22	0	3.240	3.240	3.260	3.200	3.340	5,522,000	18,104,450	3.2786	3.177	3.177	3.197	3.138	3.276	5,630,630	3.2154	-2.41%
2024-11-21	0	3.320	3.300	3.320	3.290	3.360	4,878,032	16,160,624	3.3129	3.256	3.236	3.256	3.227	3.295	4,973,993	3.2490	-0.30%
2024-11-20	0	3.330	3.320	3.330	3.270	3.440	8,939,000	29,785,350	3.3321	3.266	3.256	3.266	3.207	3.374	9,114,849	3.2678	-2.06%
2024-11-19	0	3.400	3.390	3.400	3.350	3.480	9,950,000	34,046,108	3.4217	3.334	3.325	3.334	3.285	3.413	10,145,738	3.3557	-1.45%
2024-11-18	0	3.450	3.440	3.450	3.190	3.450	15,461,000	52,096,830	3.3696	3.383	3.374	3.383	3.128	3.383	15,765,151	3.3046	6.81%
2024-11-15	0	3.230	3.180	3.230	3.040	3.230	7,582,474	24,054,749	3.1724	3.168	3.119	3.168	2.981	3.168	7,731,637	3.1112	3.53%
2024-11-14	0	3.120	3.110	3.120	3.090	3.400	23,122,875	75,091,712	3.2475	3.060	3.050	3.060	3.030	3.334	23,577,751	3.1849	0.97%
2024-11-13	0	3.090	3.070	3.090	2.960	3.120	6,472,000	19,745,608	3.0509	3.030	3.011	3.030	2.903	3.060	6,599,318	2.9921	3.34%
2024-11-12	0	2.990	2.990	3.000	2.980	3.080	3,991,900	12,071,235	3.0239	2.932	2.932	2.942	2.923	3.021	4,070,429	2.9656	-1.32%
2024-11-11	0	3.030	3.010	3.030	2.920	3.030	4,819,000	14,373,830	2.9827	2.972	2.952	2.972	2.864	2.972	4,913,800	2.9252	2.36%
2024-11-08	0	2.960	2.950	2.960	2.890	2.980	5,660,000	16,745,950	2.9586	2.903	2.893	2.903	2.834	2.923	5,771,344	2.9016	2.07%
2024-11-07	0	2.900	2.890	2.900	2.840	2.910	3,625,000	10,457,205	2.8847	2.844	2.834	2.844	2.785	2.854	3,696,311	2.8291	1.75%
2024-11-06	0	2.850	2.850	2.860	2.830	2.900	3,487,000	9,976,630	2.8611	2.795	2.795	2.805	2.775	2.844	3,555,597	2.8059	0.71%
2024-11-05	0	2.830	2.830	2.840	2.800	2.840	2,549,000	7,193,349	2.8220	2.775	2.775	2.785	2.746	2.785	2,599,144	2.7676	0.71%
2024-11-04	0	2.810	2.800	2.810	2.770	2.840	1,897,000	5,318,390	2.8036	2.756	2.746	2.756	2.717	2.785	1,934,318	2.7495	0.00%
2024-11-01	0	2.810	2.790	2.810	2.780	2.840	1,833,300	5,125,582	2.7958	2.756	2.736	2.756	2.726	2.785	1,869,365	2.7419	0.72%
2024-10-31	0	2.790	2.790	2.800	2.780	2.840	2,909,949	8,157,254	2.8032	2.736	2.736	2.746	2.726	2.785	2,967,194	2.7491	0.36%
2024-10-30	0	2.780	2.770	2.780	2.760	2.820	4,275,727	11,909,670	2.7854	2.726	2.717	2.726	2.707	2.766	4,359,840	2.7317	-1.77%
2024-10-29	0	2.830	2.820	2.830	2.800	2.880	6,350,300	18,097,608	2.8499	2.775	2.766	2.775	2.746	2.824	6,475,224	2.7949	0.71%
2024-10-28	0	2.810	2.800	2.810	2.790	2.900	4,122,000	11,592,800	2.8124	2.756	2.746	2.756	2.736	2.844	4,203,089	2.7582	-2.43%
2024-10-25	0	2.880	2.870	2.880	2.760	2.930	14,232,000	40,678,380	2.8582	2.824	2.815	2.824	2.707	2.873	14,511,974	2.8031	5.11%
2024-10-24	0	2.740	2.740	2.750	2.740	2.860	6,086,000	17,114,730	2.8121	2.687	2.687	2.697	2.687	2.805	6,205,725	2.7579	-2.84%
2024-10-23	0	2.820	2.820	2.830	2.710	2.860	7,841,769	22,153,013	2.8250	2.766	2.766	2.775	2.658	2.805	7,996,033	2.7705	4.44%
2024-10-22	0	2.700	2.690	2.700	2.680	2.730	3,303,000	8,940,690	2.7068	2.648	2.638	2.648	2.628	2.677	3,367,977	2.6546	-1.10%
2024-10-21	0	2.730	2.720	2.730	2.700	2.770	4,212,000	11,537,869	2.7393	2.677	2.668	2.677	2.648	2.717	4,294,859	2.6864	0.74%
2024-10-18	0	2.710	2.710	2.720	2.570	2.730	3,992,000	10,607,260	2.6571	2.658	2.658	2.668	2.520	2.677	4,070,531	2.6059	5.04%
2024-10-17	0	2.580	2.580	2.590	2.580	2.680	3,086,000	8,077,710	2.6175	2.530	2.530	2.540	2.530	2.628	3,146,708	2.5670	-1.15%
2024-10-16	0	2.610	2.600	2.610	2.530	2.630	2,827,600	7,312,985	2.5863	2.560	2.550	2.560	2.481	2.579	2,883,225	2.5364	1.56%
2024-10-15	0	2.570	2.560	2.570	2.560	2.730	6,236,000	16,465,150	2.6403	2.520	2.511	2.520	2.511	2.677	6,358,675	2.5894	-5.17%
2024-10-14	0	2.710	2.700	2.710	2.680	2.970	16,359,400	44,884,718	2.7437	2.658	2.648	2.658	2.628	2.913	16,681,224	2.6907	-8.75%
2024-10-10	0	2.970	2.970	2.980	2.950	3.050	9,788,700	29,202,075	2.9832	2.913	2.913	2.923	2.893	2.991	9,981,265	2.9257	0.34%
2024-10-09	0	2.960	2.960	2.980	2.950	3.270	14,845,000	45,062,284	3.0355	2.903	2.903	2.923	2.893	3.207	15,137,033	2.9770	-6.03%
2024-10-08	0	3.150	3.150	3.160	3.110	3.980	26,824,800	92,045,911	3.4314	3.089	3.089	3.099	3.050	3.903	27,352,501	3.3652	-18.60%
2024-10-07	0	3.870	3.860	3.870	3.050	3.900	16,871,566	57,899,947	3.4318	3.795	3.786	3.795	2.991	3.825	17,203,466	3.3656	28.57%
2024-10-04	0	3.010	3.000	3.010	2.940	3.010	3,702,400	11,028,685	2.9788	2.952	2.942	2.952	2.883	2.952	3,775,234	2.9213	1.69%
2024-10-03	0	2.960	2.950	2.960	2.940	3.030	8,251,500	24,432,246	2.9609	2.903	2.893	2.903	2.883	2.972	8,413,825	2.9038	-1.66%
2024-10-02	0	3.010	2.990	3.010	2.950	3.050	9,245,994	27,732,141	2.9994	2.952	2.932	2.952	2.893	2.991	9,427,882	2.9415	1.69%
2024-09-30	0	2.960	2.960	2.970	2.940	3.030	14,519,168	43,399,371	2.9891	2.903	2.903	2.913	2.883	2.972	14,804,791	2.9314	0.34%
2024-09-27	0	2.950	2.950	2.960	2.910	3.060	11,803,800	35,060,802	2.9703	2.893	2.893	2.903	2.854	3.001	12,036,006	2.9130	-1.67%
2024-09-26	0	3.000	3.000	3.010	3.000	3.180	9,817,000	29,820,230	3.0376	2.942	2.942	2.952	2.942	3.119	10,010,121	2.9790	-4.76%
2024-09-25	0	3.150	3.150	3.160	3.140	3.190	7,679,200	24,268,301	3.1603	3.089	3.089	3.099	3.079	3.128	7,830,266	3.0993	0.00%
2024-09-24	0	3.150	3.150	3.160	3.150	3.270	4,839,000	15,347,410	3.1716	3.089	3.089	3.099	3.089	3.207	4,934,193	3.1104	-3.08%
2024-09-23	0	3.250	3.250	3.260	3.250	3.310	6,453,282	21,098,884	3.2695	3.187	3.187	3.197	3.187	3.246	6,580,232	3.2064	-1.22%
2024-09-20	0	3.290	3.270	3.290	3.250	3.290	2,433,250	7,956,179	3.2698	3.227	3.207	3.227	3.187	3.227	2,481,117	3.2067	1.54%
2024-09-19	0	3.240	3.240	3.250	3.220	3.250	2,577,720	8,336,987	3.2342	3.177	3.177	3.187	3.158	3.187	2,628,429	3.1719	0.62%
2024-09-17	0	3.230	3.230	3.240	3.220	3.250	1,822,000	5,883,022	3.2289	3.158	3.158	3.168	3.148	3.177	1,863,612	3.1568	0.00%
2024-09-16	0	3.230	3.230	3.240	3.230	3.250	1,128,200	3,651,708	3.2368	3.158	3.158	3.168	3.158	3.177	1,153,967	3.1645	-0.31%
2024-09-13	0	3.240	3.230	3.240	3.220	3.240	1,177,000	3,809,590	3.2367	3.168	3.158	3.168	3.148	3.168	1,203,881	3.1644	0.62%
2024-09-12	0	3.220	3.220	3.230	3.210	3.240	1,013,000	3,266,760	3.2248	3.148	3.148	3.158	3.138	3.168	1,036,136	3.1528	0.31%
2024-09-11	0	3.210	3.210	3.220	3.200	3.230	3,333,126	10,693,975	3.2084	3.138	3.138	3.148	3.129	3.158	3,409,251	3.1368	-0.31%
2024-09-10	0	3.220	3.220	3.230	3.200	3.240	2,393,582	7,694,238	3.2145	3.148	3.148	3.158	3.129	3.168	2,448,249	3.1428	0.00%
2024-09-09	0	3.220	3.210	3.220	3.200	3.250	3,369,000	10,830,421	3.2147	3.148	3.138	3.148	3.129	3.177	3,445,944	3.1429	-0.92%
2024-09-05	0	3.250	3.240	3.260	3.200	3.260	4,517,000	14,575,870	3.2269	3.177	3.168	3.187	3.129	3.187	4,620,163	3.1548	0.93%
2024-09-04	0	3.220	3.220	3.230	3.210	3.290	3,389,200	10,914,231	3.2203	3.148	3.148	3.158	3.138	3.217	3,466,605	3.1484	-2.72%
2024-09-03	0	3.310	3.300	3.310	3.250	3.350	4,018,000	13,234,680	3.2938	3.236	3.226	3.236	3.177	3.275	4,109,766	3.2203	0.91%
2024-09-02	0	3.280	3.270	3.280	3.210	3.300	5,345,000	17,377,325	3.2511	3.207	3.197	3.207	3.138	3.226	5,467,073	3.1785	2.18%
2024-08-30	0	3.210	3.210	3.220	3.150	3.250	5,746,000	18,424,858	3.2066	3.138	3.138	3.148	3.080	3.177	5,877,232	3.1350	1.58%
2024-08-29	0	3.160	3.150	3.160	3.110	3.160	2,593,000	8,125,260	3.1335	3.089	3.080	3.089	3.041	3.089	2,652,221	3.0636	0.64%
2024-08-28	0	3.140	3.140	3.150	3.100	3.150	2,899,000	9,077,377	3.1312	3.070	3.070	3.080	3.031	3.080	2,965,210	3.0613	0.32%
2024-08-27	0	3.130	3.120	3.130	3.100	3.130	2,020,000	6,291,220	3.1145	3.060	3.050	3.060	3.031	3.060	2,066,134	3.0449	0.64%
2024-08-26	0	3.110	3.100	3.110	3.100	3.140	1,740,000	5,421,735	3.1159	3.041	3.031	3.041	3.031	3.070	1,779,740	3.0464	-0.32%
2024-08-23	0	3.120	3.110	3.120	3.100	3.130	1,582,000	4,933,570	3.1186	3.050	3.041	3.050	3.031	3.060	1,618,131	3.0489	-0.32%
2024-08-22	0	3.130	3.120	3.130	3.100	3.130	2,137,000	6,633,260	3.1040	3.060	3.050	3.060	3.031	3.060	2,185,807	3.0347	0.00%
2024-08-21	0	3.130	3.110	3.130	3.110	3.150	1,856,000	5,790,880	3.1201	3.060	3.041	3.060	3.041	3.080	1,898,389	3.0504	-0.95%
2024-08-20	0	3.160	3.160	3.170	3.150	3.200	1,774,972	5,624,721	3.1689	3.089	3.089	3.099	3.080	3.129	1,815,510	3.0981	-1.25%
2024-08-19	0	3.200	3.190	3.200	3.160	3.200	3,186,000	10,121,130	3.1768	3.129	3.119	3.129	3.089	3.129	3,258,764	3.1058	0.95%
2024-08-16	0	3.170	3.160	3.170	3.130	3.200	4,781,000	15,101,410	3.1586	3.099	3.089	3.099	3.060	3.129	4,890,192	3.0881	1.28%
2024-08-15	0	3.130	3.120	3.130	3.100	3.150	2,733,000	8,527,590	3.1202	3.060	3.050	3.060	3.031	3.080	2,795,418	3.0506	0.32%
2024-08-14	0	3.120	3.110	3.120	3.090	3.130	2,542,000	7,895,640	3.1061	3.050	3.041	3.050	3.021	3.060	2,600,056	3.0367	0.65%
2024-08-13	0	3.100	3.090	3.100	3.070	3.100	2,351,000	7,255,820	3.0863	3.031	3.021	3.031	3.001	3.031	2,404,694	3.0174	0.32%
2024-08-12	0	3.090	3.090	3.100	3.080	3.130	2,685,000	8,297,820	3.0904	3.021	3.021	3.031	3.011	3.060	2,746,322	3.0214	-0.96%
2024-08-09	0	3.120	3.100	3.120	3.080	3.130	2,926,400	9,088,560	3.1057	3.050	3.031	3.050	3.011	3.060	2,993,236	3.0364	1.30%
2024-08-08	0	3.080	3.080	3.090	3.050	3.120	5,685,000	17,525,630	3.0828	3.011	3.011	3.021	2.982	3.050	5,814,839	3.0139	-0.96%
2024-08-07	0	3.110	3.100	3.110	3.080	3.140	4,855,000	15,105,340	3.1113	3.041	3.031	3.041	3.011	3.070	4,965,882	3.0418	1.30%
2024-08-06	0	3.070	3.060	3.070	3.020	3.100	3,276,000	10,020,155	3.0587	3.001	2.992	3.001	2.953	3.031	3,350,820	2.9904	-0.65%
2024-08-05	0	3.090	3.080	3.090	3.070	3.140	8,143,000	25,205,400	3.0953	3.021	3.011	3.021	3.001	3.070	8,328,976	3.0262	-2.22%
2024-08-02	0	3.160	3.160	3.170	3.140	3.170	1,327,000	4,187,645	3.1557	3.089	3.089	3.099	3.070	3.099	1,357,307	3.0853	-0.94%
2024-08-01	0	3.190	3.180	3.190	3.150	3.200	1,897,000	6,026,522	3.1769	3.119	3.109	3.119	3.080	3.129	1,940,325	3.1059	0.00%
2024-07-31	0	3.190	3.190	3.200	3.130	3.210	3,089,000	9,820,909	3.1793	3.119	3.119	3.129	3.060	3.138	3,159,549	3.1083	1.59%
2024-07-30	0	3.140	3.130	3.140	3.130	3.150	3,266,500	10,248,448	3.1374	3.070	3.060	3.070	3.060	3.080	3,341,103	3.0674	-0.95%
2024-07-29	0	3.170	3.170	3.180	3.150	3.190	2,663,000	8,443,889	3.1708	3.099	3.099	3.109	3.080	3.119	2,723,820	3.1000	0.32%
2024-07-26	0	3.160	3.160	3.170	3.140	3.190	3,556,000	11,232,410	3.1587	3.089	3.089	3.099	3.070	3.119	3,637,215	3.0882	-0.32%
2024-07-25	0	3.170	3.160	3.170	3.140	3.170	2,649,000	8,351,170	3.1526	3.099	3.089	3.099	3.070	3.099	2,709,500	3.0822	-0.63%
2024-07-24	0	3.190	3.180	3.190	3.170	3.200	2,980,000	9,479,750	3.1811	3.119	3.109	3.119	3.099	3.129	3,048,060	3.1101	0.00%
2024-07-23	0	3.190	3.190	3.200	3.190	3.260	3,593,500	11,589,180	3.2250	3.119	3.119	3.129	3.119	3.187	3,675,571	3.1530	-0.93%
2024-07-22	0	3.220	3.210	3.220	3.170	3.230	3,382,000	10,830,239	3.2023	3.148	3.138	3.148	3.099	3.158	3,459,241	3.1308	0.62%
2024-07-19	0	3.200	3.190	3.200	3.170	3.210	2,131,568	6,789,976	3.1854	3.129	3.119	3.129	3.099	3.138	2,180,250	3.1143	-0.93%
2024-07-18	0	3.230	3.220	3.230	3.190	3.240	3,055,000	9,813,979	3.2124	3.158	3.148	3.158	3.119	3.168	3,124,773	3.1407	0.00%
2024-07-17	0	3.230	3.220	3.230	3.180	3.240	2,202,000	7,067,780	3.2097	3.158	3.148	3.158	3.109	3.168	2,252,291	3.1380	0.62%
2024-07-16	0	3.210	3.210	3.220	3.170	3.220	3,871,000	12,347,820	3.1898	3.138	3.138	3.148	3.099	3.148	3,959,409	3.1186	0.31%
2024-07-15	0	3.200	3.200	3.210	3.170	3.230	3,261,000	10,421,268	3.1957	3.129	3.129	3.138	3.099	3.158	3,335,477	3.1244	-0.62%
2024-07-12	0	3.220	3.210	3.220	3.160	3.220	3,915,278	12,495,660	3.1915	3.148	3.138	3.148	3.089	3.148	4,004,698	3.1203	0.94%
2024-07-11	0	3.190	3.190	3.200	3.140	3.210	3,958,750	12,534,855	3.1664	3.119	3.119	3.129	3.070	3.138	4,049,163	3.0957	0.95%
2024-07-10	0	3.160	3.160	3.170	3.140	3.190	3,136,000	9,916,045	3.1620	3.089	3.089	3.099	3.070	3.119	3,207,623	3.0914	-0.63%
2024-07-09	0	3.180	3.160	3.180	3.130	3.180	3,676,000	11,581,580	3.1506	3.109	3.089	3.109	3.060	3.109	3,759,955	3.0802	0.63%
2024-07-08	0	3.160	3.160	3.170	3.110	3.170	5,241,200	16,478,868	3.1441	3.089	3.089	3.099	3.041	3.099	5,360,903	3.0739	0.32%
2024-07-05	0	3.150	3.140	3.150	3.120	3.160	3,611,335	11,329,381	3.1372	3.080	3.070	3.080	3.050	3.089	3,693,814	3.0671	-0.63%
2024-07-04	0	3.170	3.170	3.180	3.150	3.200	4,673,000	14,832,150	3.1740	3.099	3.099	3.109	3.080	3.129	4,779,726	3.1031	0.32%
2024-07-03	0	3.160	3.160	3.170	3.110	3.190	3,212,690	10,082,916	3.1385	3.089	3.089	3.099	3.041	3.119	3,286,064	3.0684	0.64%
2024-07-02	0	3.140	3.140	3.150	3.090	3.310	10,695,000	33,771,480	3.1577	3.070	3.070	3.080	3.021	3.236	10,939,261	3.0872	-4.27%
2024-06-28	0	3.340	3.340	3.350	3.340	3.420	7,354,000	24,855,275	3.3798	3.207	3.207	3.216	3.207	3.284	7,659,553	3.2450	-2.34%
2024-06-27	0	3.420	3.410	3.420	3.400	3.430	3,894,000	13,292,281	3.4135	3.284	3.274	3.284	3.264	3.293	4,055,793	3.2774	-0.29%
2024-06-26	0	3.430	3.430	3.440	3.400	3.450	4,194,000	14,361,545	3.4243	3.293	3.293	3.303	3.264	3.312	4,368,258	3.2877	0.00%
2024-06-25	0	3.430	3.430	3.440	3.400	3.450	3,709,000	12,718,470	3.4291	3.293	3.293	3.303	3.264	3.312	3,863,106	3.2923	0.00%
2024-06-24	0	3.430	3.430	3.440	3.380	3.440	4,695,000	15,982,200	3.4041	3.293	3.293	3.303	3.245	3.303	4,890,074	3.2683	0.29%
2024-06-21	0	3.420	3.420	3.430	3.390	3.450	3,879,000	13,252,183	3.4164	3.284	3.284	3.293	3.255	3.312	4,040,170	3.2801	0.00%
2024-06-20	0	3.420	3.420	3.430	3.410	3.480	4,256,000	14,632,010	3.4380	3.284	3.284	3.293	3.274	3.341	4,432,834	3.3008	-1.44%
2024-06-19	0	3.470	3.460	3.470	3.410	3.480	3,920,000	13,520,740	3.4492	3.332	3.322	3.332	3.274	3.341	4,082,873	3.3116	1.17%
2024-06-18	0	3.430	3.420	3.430	3.370	3.440	3,961,000	13,500,410	3.4083	3.293	3.284	3.293	3.236	3.303	4,125,577	3.2724	1.18%
2024-06-17	0	3.390	3.390	3.400	3.380	3.470	4,555,000	15,537,060	3.4110	3.255	3.255	3.264	3.245	3.332	4,744,257	3.2749	-1.74%
2024-06-14	0	3.450	3.440	3.450	3.400	3.450	3,755,400	12,839,385	3.4189	3.312	3.303	3.312	3.264	3.312	3,911,434	3.2825	0.29%
2024-06-13	0	3.440	3.440	3.450	3.400	3.460	6,510,100	22,348,768	3.4329	3.303	3.303	3.312	3.264	3.322	6,780,590	3.2960	0.88%
2024-06-12	0	3.410	3.400	3.410	3.350	3.430	7,503,000	25,363,950	3.3805	3.274	3.264	3.274	3.216	3.293	7,814,744	3.2457	1.19%
2024-06-11	0	3.370	3.370	3.380	3.310	3.380	7,151,175	23,903,152	3.3425	3.236	3.236	3.245	3.178	3.245	7,448,301	3.2092	0.00%
2024-06-07	0	3.370	3.370	3.380	3.350	3.400	4,459,000	15,052,340	3.3757	3.236	3.236	3.245	3.216	3.264	4,644,268	3.2411	-0.30%
2024-06-06	0	3.380	3.360	3.380	3.350	3.470	6,654,200	22,475,842	3.3777	3.245	3.226	3.245	3.216	3.332	6,930,677	3.2430	-1.46%
2024-06-05	0	3.430	3.430	3.460	3.430	3.660	15,383,000	53,443,157	3.4742	3.293	3.293	3.322	3.293	3.514	16,022,153	3.3356	-5.77%
2024-06-04	0	3.640	3.630	3.640	3.560	3.650	5,829,860	21,130,196	3.6245	3.495	3.485	3.495	3.418	3.504	6,072,086	3.4799	1.68%
2024-06-03	0	3.580	3.580	3.590	3.480	3.590	8,327,000	29,435,470	3.5349	3.437	3.437	3.447	3.341	3.447	8,672,981	3.3939	3.17%
2024-05-31	0	3.470	3.470	3.480	3.380	3.490	9,842,000	33,882,195	3.4426	3.332	3.332	3.341	3.245	3.351	10,250,928	3.3053	2.36%
2024-05-30	0	3.390	3.390	3.400	3.320	3.400	5,759,880	19,369,568	3.3628	3.255	3.255	3.264	3.188	3.264	5,999,199	3.2287	0.30%
2024-05-29	0	3.380	3.380	3.390	3.360	3.470	9,348,000	31,879,387	3.4103	3.245	3.245	3.255	3.226	3.332	9,736,403	3.2742	-2.03%
2024-05-28	0	3.450	3.440	3.450	3.390	3.460	3,482,093	11,955,230	3.4333	3.312	3.303	3.312	3.255	3.322	3,626,771	3.2964	0.88%
2024-05-27	0	3.420	3.410	3.420	3.330	3.420	4,936,000	16,699,845	3.3833	3.284	3.274	3.284	3.197	3.284	5,141,087	3.2483	2.09%
2024-05-24	0	3.350	3.350	3.360	3.330	3.390	7,415,000	24,870,684	3.3541	3.216	3.216	3.226	3.197	3.255	7,723,088	3.2203	-1.47%
2024-05-23	0	3.400	3.390	3.400	3.370	3.450	8,768,500	29,748,617	3.3927	3.264	3.255	3.264	3.236	3.312	9,132,825	3.2573	-0.29%
2024-05-22	0	3.410	3.400	3.410	3.280	3.420	8,307,375	27,910,977	3.3598	3.274	3.264	3.274	3.149	3.284	8,652,540	3.2258	4.60%
2024-05-21	0	3.260	3.260	3.270	3.240	3.290	5,387,600	17,553,110	3.2581	3.130	3.130	3.140	3.111	3.159	5,611,451	3.1281	-0.61%
2024-05-20	0	3.280	3.270	3.280	3.220	3.300	5,286,000	17,250,720	3.2635	3.149	3.140	3.149	3.092	3.168	5,505,629	3.1333	1.55%
2024-05-17	0	3.230	3.230	3.240	3.170	3.240	6,006,200	19,284,232	3.2107	3.101	3.101	3.111	3.044	3.111	6,255,753	3.0826	1.89%
2024-05-16	0	3.170	3.160	3.170	3.070	3.170	10,344,000	32,395,195	3.1318	3.044	3.034	3.044	2.948	3.044	10,773,786	3.0069	3.26%
2024-05-14	0	3.070	3.060	3.070	3.000	3.090	4,061,000	12,348,305	3.0407	2.948	2.938	2.948	2.880	2.967	4,229,732	2.9194	1.32%
2024-05-13	0	3.030	3.030	3.040	2.980	3.050	5,519,350	16,562,044	3.0007	2.909	2.909	2.919	2.861	2.928	5,748,675	2.8810	0.33%
2024-05-10	0	3.020	3.020	3.030	2.990	3.050	3,461,400	10,420,264	3.0104	2.900	2.900	2.909	2.871	2.928	3,605,219	2.8903	0.67%
2024-05-09	0	3.000	2.990	3.000	2.970	3.050	4,421,900	13,247,902	2.9960	2.880	2.871	2.880	2.852	2.928	4,605,627	2.8765	0.67%
2024-05-08	0	2.980	2.980	2.990	2.960	3.050	10,468,000	31,547,770	3.0137	2.861	2.861	2.871	2.842	2.928	10,902,938	2.8935	0.00%
2024-05-07	0	2.980	2.970	2.980	2.970	3.070	5,513,000	16,640,340	3.0184	2.861	2.852	2.861	2.852	2.948	5,742,061	2.8980	-2.30%
2024-05-06	0	3.050	3.050	3.060	3.020	3.140	6,635,400	20,338,748	3.0652	2.928	2.928	2.938	2.900	3.015	6,911,096	2.9429	-3.48%
2024-05-03	0	3.160	3.160	3.170	3.160	3.230	3,498,400	11,202,306	3.2021	3.034	3.034	3.044	3.034	3.101	3,643,756	3.0744	-0.32%
2024-05-02	0	3.170	3.160	3.170	2.840	3.190	7,148,200	21,562,938	3.0166	3.044	3.034	3.044	2.727	3.063	7,445,203	2.8962	10.45%
2024-04-30	0	2.870	2.860	2.870	2.820	2.900	10,111,600	28,863,972	2.8545	2.756	2.746	2.756	2.708	2.784	10,531,730	2.7407	0.70%
2024-04-29	0	2.850	2.850	2.860	2.710	2.870	15,750,000	44,423,920	2.8206	2.736	2.736	2.746	2.602	2.756	16,404,401	2.7080	0.71%
2024-04-26	0	2.830	2.830	2.840	2.740	3.320	40,115,000	120,720,660	3.0094	2.717	2.717	2.727	2.631	3.188	41,781,749	2.8893	-14.76%
2024-04-25	0	3.320	3.310	3.320	3.300	3.350	6,965,053	23,132,256	3.3212	3.188	3.178	3.188	3.168	3.216	7,254,446	3.1887	-0.30%
2024-04-24	0	3.330	3.310	3.330	3.270	3.340	8,328,000	27,600,009	3.3141	3.197	3.178	3.197	3.140	3.207	8,674,022	3.1819	1.22%
2024-04-23	0	3.290	3.280	3.290	3.230	3.290	7,266,550	23,673,792	3.2579	3.159	3.149	3.159	3.101	3.159	7,568,470	3.1279	1.23%
2024-04-22	0	3.250	3.250	3.260	3.210	3.300	7,047,300	22,914,320	3.2515	3.120	3.120	3.130	3.082	3.168	7,340,110	3.1218	0.00%
2024-04-19	0	3.250	3.250	3.260	3.240	3.380	11,500,000	38,107,775	3.3137	3.120	3.120	3.130	3.111	3.245	11,977,817	3.1815	-2.99%
2024-04-18	0	3.350	3.350	3.360	3.270	3.370	8,981,000	29,891,120	3.3283	3.216	3.216	3.226	3.140	3.236	9,354,154	3.1955	2.76%
2024-04-17	0	3.260	3.250	3.260	3.220	3.260	9,372,000	30,347,504	3.2381	3.130	3.120	3.130	3.092	3.130	9,761,400	3.1089	0.62%
2024-04-16	0	3.240	3.230	3.250	3.190	3.250	5,877,000	18,947,411	3.2240	3.111	3.101	3.120	3.063	3.120	6,121,185	3.0954	0.62%
2024-04-15	0	3.220	3.220	3.230	3.170	3.240	10,104,000	32,387,023	3.2054	3.092	3.092	3.101	3.044	3.111	10,523,814	3.0775	-1.23%
2024-04-12	0	3.260	3.260	3.270	3.220	3.300	16,088,944	52,201,334	3.2445	3.130	3.130	3.140	3.092	3.168	16,757,428	3.1151	0.31%
2024-04-11	0	3.250	3.240	3.250	3.210	3.250	4,834,000	15,609,759	3.2292	3.120	3.111	3.120	3.082	3.120	5,034,849	3.1003	-0.31%
2024-04-10	0	3.260	3.250	3.260	3.170	3.260	7,079,000	22,782,410	3.2183	3.130	3.120	3.130	3.044	3.130	7,373,127	3.0899	2.19%
2024-04-09	0	3.190	3.180	3.190	3.130	3.200	6,187,650	19,572,303	3.1631	3.063	3.053	3.063	3.005	3.072	6,444,742	3.0369	0.95%
2024-04-08	0	3.160	3.160	3.170	3.160	3.230	6,808,200	21,742,735	3.1936	3.034	3.034	3.044	3.034	3.101	7,091,076	3.0662	-0.32%
2024-04-05	0	3.170	3.170	3.180	3.110	3.200	3,112,600	9,818,697	3.1545	3.044	3.044	3.053	2.986	3.072	3,241,926	3.0287	1.28%
2024-04-03	0	3.130	3.120	3.130	3.010	3.150	11,039,049	34,159,444	3.0944	3.005	2.996	3.005	2.890	3.024	11,497,714	2.9710	0.97%
2024-04-02	0	3.100	3.090	3.100	3.010	3.140	8,708,067	26,817,310	3.0796	2.976	2.967	2.976	2.890	3.015	9,069,881	2.9567	4.03%
2024-03-28	0	2.980	2.980	2.990	2.940	3.000	8,715,600	25,850,845	2.9660	2.861	2.861	2.871	2.823	2.880	9,077,727	2.8477	1.36%
2024-03-27	0	2.940	2.930	2.940	2.930	2.950	5,919,000	17,396,812	2.9391	2.823	2.813	2.823	2.813	2.832	6,164,930	2.8219	-0.34%
2024-03-26	0	2.950	2.950	2.960	2.890	2.970	3,942,000	11,579,409	2.9374	2.832	2.832	2.842	2.775	2.852	4,105,787	2.8203	1.37%
2024-03-25	0	2.910	2.910	2.920	2.880	2.940	3,531,000	10,282,548	2.9121	2.794	2.794	2.804	2.765	2.823	3,677,711	2.7959	1.04%
2024-03-22	0	2.880	2.880	2.890	2.860	2.920	3,565,000	10,265,688	2.8796	2.765	2.765	2.775	2.746	2.804	3,713,123	2.7647	-1.03%
2024-03-21	0	2.910	2.900	2.910	2.870	2.910	4,078,000	11,773,348	2.8870	2.794	2.784	2.794	2.756	2.794	4,247,438	2.7719	2.11%
2024-03-20	0	2.850	2.850	2.870	2.850	2.870	3,359,000	9,607,280	2.8602	2.736	2.736	2.756	2.736	2.756	3,498,564	2.7461	-0.70%
2024-03-19	0	2.870	2.870	2.880	2.850	2.930	5,205,000	14,994,750	2.8808	2.756	2.756	2.765	2.736	2.813	5,421,264	2.7659	0.00%
2024-03-18	0	2.870	2.870	2.880	2.820	2.900	14,011,600	39,966,881	2.8524	2.756	2.756	2.765	2.708	2.784	14,593,772	2.7386	1.41%
2024-03-15	0	2.830	2.820	2.830	2.780	2.840	4,119,000	11,599,889	2.8162	2.717	2.708	2.717	2.669	2.727	4,290,141	2.7038	0.35%
2024-03-14	0	2.820	2.800	2.820	2.780	2.850	1,506,000	4,228,670	2.8079	2.708	2.688	2.708	2.669	2.736	1,568,573	2.6959	0.00%
2024-03-13	0	2.820	2.820	2.840	2.720	2.860	4,714,500	13,162,007	2.7918	2.708	2.708	2.727	2.611	2.746	4,910,384	2.6804	3.68%
2024-03-12	0	2.720	2.720	2.730	2.690	2.750	1,815,000	4,936,890	2.7200	2.611	2.611	2.621	2.583	2.640	1,890,412	2.6115	0.37%
2024-03-11	0	2.710	2.710	2.730	2.620	2.730	3,995,000	10,682,470	2.6740	2.602	2.602	2.621	2.515	2.621	4,160,989	2.5673	2.65%
2024-03-08	0	2.640	2.640	2.650	2.620	2.700	3,854,000	10,195,810	2.6455	2.535	2.535	2.544	2.515	2.592	4,014,131	2.5400	-1.86%
2024-03-07	0	2.690	2.680	2.690	2.680	2.780	8,797,000	23,879,955	2.7146	2.583	2.573	2.583	2.573	2.669	9,162,509	2.6063	-2.18%
2024-03-06	0	2.750	2.750	2.770	2.740	2.780	2,896,750	7,992,352	2.7591	2.640	2.640	2.659	2.631	2.669	3,017,108	2.6490	0.36%
2024-03-05	0	2.740	2.740	2.750	2.720	2.780	4,193,000	11,479,717	2.7378	2.631	2.631	2.640	2.611	2.669	4,367,216	2.6286	-1.44%
2024-03-04	0	2.780	2.760	2.780	2.720	2.800	2,674,000	7,406,713	2.7699	2.669	2.650	2.669	2.611	2.688	2,785,103	2.6594	0.00%
2024-03-01	0	2.780	2.780	2.790	2.650	2.790	3,685,000	10,008,440	2.7160	2.669	2.669	2.679	2.544	2.679	3,838,109	2.6076	4.12%
2024-02-29	0	2.670	2.660	2.670	2.670	2.750	5,480,000	14,777,730	2.6967	2.563	2.554	2.563	2.563	2.640	5,707,690	2.5891	-0.37%
2024-02-28	0	2.680	2.670	2.680	2.670	2.760	5,168,000	13,939,880	2.6973	2.573	2.563	2.573	2.563	2.650	5,382,727	2.5897	-2.55%
2024-02-27	0	2.750	2.740	2.750	2.620	2.770	6,262,001	16,846,062	2.6902	2.640	2.631	2.640	2.515	2.659	6,522,183	2.5829	4.56%
2024-02-26	0	2.630	2.620	2.630	2.520	2.650	5,814,000	15,003,197	2.5805	2.525	2.515	2.525	2.419	2.544	6,055,568	2.4776	3.95%
2024-02-23	0	2.530	2.520	2.530	2.500	2.540	2,638,400	6,646,194	2.5190	2.429	2.419	2.429	2.400	2.439	2,748,024	2.4185	0.40%
2024-02-22	0	2.520	2.510	2.520	2.460	2.530	3,844,000	9,572,360	2.4902	2.419	2.410	2.419	2.362	2.429	4,003,715	2.3909	0.80%
2024-02-21	0	2.500	2.500	2.510	2.470	2.520	5,413,200	13,540,096	2.5013	2.400	2.400	2.410	2.371	2.419	5,638,115	2.4015	0.40%
2024-02-20	0	2.490	2.490	2.500	2.420	2.500	2,828,000	6,974,242	2.4661	2.391	2.391	2.400	2.323	2.400	2,945,501	2.3678	2.47%
2024-02-19	0	2.430	2.430	2.440	2.380	2.460	5,765,750	13,955,935	2.4205	2.333	2.333	2.343	2.285	2.362	6,005,313	2.3239	0.83%
2024-02-16	0	2.410	2.410	2.420	2.360	2.430	2,562,250	6,158,594	2.4036	2.314	2.314	2.323	2.266	2.333	2,668,710	2.3077	3.43%
2024-02-15	0	2.330	2.330	2.350	2.280	2.360	2,488,000	5,771,152	2.3196	2.237	2.237	2.256	2.189	2.266	2,591,375	2.2271	1.75%
2024-02-14	0	2.290	2.290	2.300	2.210	2.300	2,215,000	4,993,545	2.2544	2.199	2.199	2.208	2.122	2.208	2,307,032	2.1645	2.69%
2024-02-09	0	2.230	2.230	2.240	2.180	2.240	1,646,000	3,644,430	2.2141	2.141	2.141	2.151	2.093	2.151	1,714,390	2.1258	1.83%
2024-02-08	0	2.190	2.190	2.200	2.150	2.200	2,564,000	5,584,410	2.1780	2.103	2.103	2.112	2.064	2.112	2,670,532	2.0911	1.39%
2024-02-07	0	2.160	2.160	2.170	2.130	2.180	6,171,000	13,210,150	2.1407	2.074	2.074	2.083	2.045	2.093	6,427,401	2.0553	0.93%
2024-02-06	0	2.140	2.130	2.140	2.070	2.140	5,095,000	10,678,200	2.0958	2.055	2.045	2.055	1.987	2.055	5,306,694	2.0122	3.38%
2024-02-05	0	2.070	2.070	2.080	2.060	2.110	10,207,000	21,102,010	2.0674	1.987	1.987	1.997	1.978	2.026	10,631,094	1.9849	0.49%
2024-02-02	0	2.060	2.060	2.070	2.050	2.090	7,304,000	15,061,015	2.0620	1.978	1.978	1.987	1.968	2.007	7,607,476	1.9798	0.00%
2024-02-01	0	2.060	2.060	2.070	2.020	2.060	2,293,000	4,683,352	2.0425	1.978	1.978	1.987	1.939	1.978	2,388,273	1.9610	0.98%
2024-01-31	0	2.040	2.030	2.040	2.000	2.080	4,131,000	8,371,690	2.0266	1.959	1.949	1.959	1.920	1.997	4,302,640	1.9457	-1.92%
2024-01-30	0	2.080	2.080	2.090	2.070	2.160	3,220,100	6,809,202	2.1146	1.997	1.997	2.007	1.987	2.074	3,353,893	2.0302	-3.70%
2024-01-29	0	2.160	2.160	2.170	2.150	2.220	1,297,950	2,812,085	2.1666	2.074	2.074	2.083	2.064	2.131	1,351,879	2.0801	0.00%
2024-01-26	0	2.160	2.150	2.160	2.130	2.170	5,740,500	12,338,025	2.1493	2.074	2.064	2.074	2.045	2.083	5,979,014	2.0636	0.47%
2024-01-25	0	2.150	2.150	2.160	2.110	2.170	7,917,400	17,011,754	2.1487	2.064	2.064	2.074	2.026	2.083	8,246,362	2.0629	0.94%
2024-01-24	0	2.130	2.130	2.140	2.040	2.140	5,453,688	11,305,352	2.0730	2.045	2.045	2.055	1.959	2.055	5,680,285	1.9903	2.90%
2024-01-23	0	2.070	2.070	2.080	2.030	2.080	5,354,000	11,019,040	2.0581	1.987	1.987	1.997	1.949	1.997	5,576,455	1.9760	0.49%
2024-01-22	0	2.060	2.060	2.070	2.010	2.080	5,328,810	10,809,175	2.0284	1.978	1.978	1.987	1.930	1.997	5,550,218	1.9475	0.00%
2024-01-19	0	2.060	2.050	2.060	2.020	2.090	2,848,000	5,829,890	2.0470	1.978	1.968	1.978	1.939	2.007	2,966,332	1.9654	-1.90%
2024-01-18	0	2.100	2.090	2.100	2.010	2.120	3,636,000	7,455,520	2.0505	2.016	2.007	2.016	1.930	2.035	3,787,073	1.9687	0.00%
2024-01-17	0	2.100	2.090	2.100	2.000	2.140	5,730,443	11,946,533	2.0847	2.016	2.007	2.016	1.920	2.055	5,968,539	2.0016	-2.33%
2024-01-16	0	2.150	2.150	2.160	2.130	2.170	2,227,000	4,778,640	2.1458	2.064	2.064	2.074	2.045	2.083	2,319,530	2.0602	0.47%
2024-01-15	0	2.140	2.140	2.150	2.120	2.160	1,706,000	3,654,515	2.1422	2.055	2.055	2.064	2.035	2.074	1,776,883	2.0567	0.00%
2024-01-12	0	2.140	2.130	2.140	2.100	2.150	1,546,250	3,280,230	2.1214	2.055	2.045	2.055	2.016	2.064	1,610,496	2.0368	1.42%
2024-01-11	0	2.110	2.110	2.130	2.100	2.130	1,355,750	2,859,125	2.1089	2.026	2.026	2.045	2.016	2.045	1,412,080	2.0248	0.48%
2024-01-10	0	2.100	2.100	2.110	2.080	2.130	1,402,200	2,949,598	2.1036	2.016	2.016	2.026	1.997	2.045	1,460,460	2.0196	0.00%
2024-01-09	0	2.100	2.100	2.110	2.050	2.100	1,214,000	2,528,310	2.0826	2.016	2.016	2.026	1.968	2.016	1,264,441	1.9995	1.45%
2024-01-08	0	2.070	2.070	2.080	2.030	2.140	3,076,000	6,370,310	2.0710	1.987	1.987	1.997	1.949	2.055	3,203,806	1.9884	-1.90%
2024-01-05	0	2.110	2.110	2.130	2.110	2.180	1,605,000	3,432,285	2.1385	2.026	2.026	2.045	2.026	2.093	1,671,687	2.0532	-3.21%
2024-01-04	0	2.180	2.180	2.190	2.170	2.230	710,000	1,552,539	2.1867	2.093	2.093	2.103	2.083	2.141	739,500	2.0994	-0.46%
2024-01-03	0	2.190	2.190	2.200	2.180	2.230	1,015,028	2,229,329	2.1963	2.103	2.103	2.112	2.093	2.141	1,057,202	2.1087	-1.79%
2024-01-02	0	2.230	2.230	2.240	2.230	2.300	1,187,000	2,676,390	2.2548	2.141	2.141	2.151	2.141	2.208	1,236,319	2.1648	-3.88%
2023-12-29	0	2.320	2.310	2.320	2.290	2.340	1,604,260	3,694,885	2.3032	2.227	2.218	2.227	2.199	2.247	1,670,916	2.2113	0.43%
2023-12-28	0	2.310	2.310	2.320	2.270	2.350	3,441,000	7,914,175	2.3000	2.218	2.218	2.227	2.179	2.256	3,583,971	2.2082	0.87%
2023-12-27	0	2.290	2.280	2.290	2.180	2.290	4,103,000	9,215,050	2.2459	2.199	2.189	2.199	2.093	2.199	4,273,477	2.1563	6.02%
2023-12-22	0	2.160	2.150	2.160	2.120	2.210	2,820,000	6,119,720	2.1701	2.074	2.064	2.074	2.035	2.122	2,937,169	2.0835	1.41%
2023-12-21	0	2.130	2.110	2.130	2.020	2.130	1,296,000	2,718,780	2.0978	2.045	2.026	2.045	1.939	2.045	1,349,848	2.0141	3.40%
2023-12-20	0	2.060	2.050	2.060	2.010	2.080	2,299,250	4,709,067	2.0481	1.978	1.968	1.978	1.930	1.997	2,394,782	1.9664	-0.48%
2023-12-19	0	2.070	2.070	2.080	2.020	2.090	1,802,000	3,683,110	2.0439	1.987	1.987	1.997	1.939	2.007	1,876,872	1.9624	0.00%
2023-12-18	0	2.070	2.070	2.090	2.030	2.090	1,411,000	2,902,050	2.0567	1.987	1.987	2.007	1.949	2.007	1,469,626	1.9747	0.49%
2023-12-15	0	2.060	2.060	2.080	2.030	2.150	1,836,852	3,844,126	2.0928	1.978	1.978	1.997	1.949	2.064	1,913,172	2.0093	-1.90%
2023-12-14	0	2.100	2.080	2.100	2.070	2.140	1,055,000	2,203,895	2.0890	2.016	1.997	2.016	1.987	2.055	1,098,834	2.0057	0.96%
2023-12-13	0	2.080	2.080	2.110	2.030	2.100	1,510,800	3,110,931	2.0591	1.997	1.997	2.026	1.949	2.016	1,573,573	1.9770	-0.48%
2023-12-12	0	2.090	2.080	2.090	2.060	2.090	1,079,600	2,244,558	2.0791	2.007	1.997	2.007	1.978	2.007	1,124,457	1.9961	0.00%
2023-12-11	0	2.090	2.070	2.090	2.000	2.090	2,110,000	4,299,450	2.0377	2.007	1.987	2.007	1.920	2.007	2,197,669	1.9564	1.46%
2023-12-08	0	2.060	2.040	2.060	2.030	2.090	2,362,140	4,867,930	2.0608	1.978	1.959	1.978	1.949	2.007	2,460,285	1.9786	-0.96%
2023-12-07	0	2.080	2.070	2.090	2.060	2.110	1,652,000	3,447,481	2.0869	1.997	1.987	2.007	1.978	2.026	1,720,639	2.0036	-2.35%
2023-12-06	0	2.130	2.110	2.130	2.080	2.160	1,117,000	2,359,568	2.1124	2.045	2.026	2.045	1.997	2.074	1,163,411	2.0281	1.43%
2023-12-05	0	2.100	2.100	2.110	2.070	2.160	2,321,303	4,909,205	2.1148	2.016	2.016	2.026	1.987	2.074	2,417,751	2.0305	-3.23%
2023-12-04	0	2.170	2.160	2.170	2.100	2.180	1,252,600	2,673,552	2.1344	2.083	2.074	2.083	2.016	2.093	1,304,645	2.0493	0.93%
2023-12-01	0	2.150	2.150	2.170	2.100	2.180	1,582,000	3,373,820	2.1326	2.064	2.064	2.083	2.016	2.093	1,647,731	2.0476	1.90%
2023-11-30	0	2.110	2.110	2.130	2.110	2.160	1,441,907	3,067,149	2.1271	2.026	2.026	2.045	2.026	2.074	1,501,817	2.0423	-1.40%
2023-11-29	0	2.140	2.130	2.140	2.130	2.230	1,281,000	2,795,190	2.1820	2.055	2.045	2.055	2.045	2.141	1,334,225	2.0950	-4.04%
2023-11-28	0	2.230	2.230	2.250	2.210	2.250	1,009,000	2,251,850	2.2318	2.141	2.141	2.160	2.122	2.160	1,050,923	2.1427	0.00%
2023-11-27	0	2.230	2.230	2.240	2.210	2.250	967,000	2,164,000	2.2378	2.141	2.141	2.151	2.122	2.160	1,007,178	2.1486	-1.76%
2023-11-24	0	2.270	2.270	2.310	2.270	2.330	1,024,000	2,353,150	2.2980	2.179	2.179	2.218	2.179	2.237	1,066,546	2.2063	-2.99%
2023-11-23	0	2.340	2.320	2.340	2.250	2.340	1,048,000	2,404,000	2.2939	2.247	2.227	2.247	2.160	2.247	1,091,544	2.2024	4.00%
2023-11-22	0	2.250	2.250	2.270	2.240	2.330	1,378,400	3,135,120	2.2745	2.160	2.160	2.179	2.151	2.237	1,435,672	2.1837	-3.02%
2023-11-21	0	2.320	2.290	2.320	2.280	2.340	1,115,000	2,581,886	2.3156	2.227	2.199	2.227	2.189	2.247	1,161,327	2.2232	0.43%
2023-11-20	0	2.310	2.300	2.310	2.260	2.320	1,083,000	2,491,365	2.3004	2.218	2.208	2.218	2.170	2.227	1,127,998	2.2087	2.21%
2023-11-17	0	2.260	2.240	2.260	2.190	2.270	1,347,000	3,003,069	2.2294	2.170	2.151	2.170	2.103	2.179	1,402,967	2.1405	0.89%
2023-11-16	0	2.240	2.220	2.240	2.220	2.280	1,171,000	2,614,180	2.2324	2.151	2.131	2.151	2.131	2.189	1,219,654	2.1434	-2.18%
2023-11-15	0	2.290	2.270	2.290	2.240	2.310	1,160,000	2,634,630	2.2712	2.199	2.179	2.199	2.151	2.218	1,208,197	2.1806	1.33%
2023-11-14	0	2.260	2.240	2.260	2.210	2.280	1,201,500	2,692,150	2.2407	2.170	2.151	2.170	2.122	2.189	1,251,421	2.1513	1.35%
2023-11-13	0	2.230	2.190	2.230	2.160	2.230	1,218,000	2,669,130	2.1914	2.141	2.103	2.141	2.074	2.141	1,268,607	2.1040	2.76%
2023-11-10	0	2.170	2.150	2.170	2.150	2.240	814,400	1,785,124	2.1919	2.083	2.064	2.083	2.064	2.151	848,238	2.1045	-3.56%
2023-11-09	0	2.250	2.220	2.250	2.220	2.330	1,167,200	2,645,591	2.2666	2.160	2.131	2.160	2.131	2.237	1,215,696	2.1762	-1.75%
2023-11-08	0	2.290	2.270	2.290	2.260	2.330	1,357,000	3,107,020	2.2896	2.199	2.179	2.199	2.170	2.237	1,413,382	2.1983	-0.43%
2023-11-07	0	2.300	2.280	2.300	2.230	2.380	981,000	2,251,330	2.2949	2.208	2.189	2.208	2.141	2.285	1,021,760	2.2034	-1.29%
2023-11-06	0	2.330	2.320	2.330	2.250	2.330	1,331,000	3,062,940	2.3012	2.237	2.227	2.237	2.160	2.237	1,386,302	2.2094	4.02%
2023-11-03	0	2.240	2.230	2.240	2.180	2.250	1,189,000	2,632,480	2.2140	2.151	2.141	2.151	2.093	2.160	1,238,402	2.1257	4.67%
2023-11-02	0	2.140	2.140	2.160	2.140	2.190	1,014,350	2,198,340	2.1672	2.055	2.055	2.074	2.055	2.103	1,056,496	2.0808	-1.38%
2023-11-01	0	2.170	2.160	2.170	2.130	2.190	1,045,000	2,260,209	2.1629	2.083	2.074	2.083	2.045	2.103	1,088,419	2.0766	0.93%
2023-10-31	0	2.150	2.140	2.150	2.130	2.250	2,459,600	5,299,032	2.1544	2.064	2.055	2.064	2.045	2.160	2,561,795	2.0685	-4.87%
2023-10-30	0	2.260	2.260	2.280	2.160	2.290	1,138,000	2,563,193	2.2524	2.170	2.170	2.189	2.074	2.199	1,185,283	2.1625	1.35%
2023-10-27	0	2.230	2.200	2.230	2.100	2.240	1,820,281	3,994,466	2.1944	2.141	2.112	2.141	2.016	2.151	1,895,912	2.1069	3.24%
2023-10-26	0	2.160	2.140	2.160	2.120	2.180	1,510,000	3,256,400	2.1566	2.074	2.055	2.074	2.035	2.093	1,572,739	2.0705	1.89%
2023-10-25	0	2.120	2.110	2.120	2.120	2.210	1,597,000	3,444,670	2.1570	2.035	2.026	2.035	2.035	2.122	1,663,354	2.0709	-2.30%
2023-10-24	0	2.170	2.150	2.170	2.050	2.210	5,385,600	11,515,240	2.1382	2.083	2.064	2.083	1.968	2.122	5,609,368	2.0529	-0.46%
2023-10-20	0	2.180	2.160	2.190	2.160	2.210	1,323,153	2,877,097	2.1744	2.093	2.074	2.103	2.074	2.122	1,378,129	2.0877	0.00%
2023-10-19	0	2.180	2.170	2.180	2.170	2.240	1,044,000	2,284,010	2.1877	2.093	2.083	2.093	2.083	2.151	1,087,377	2.1005	-1.80%
2023-10-18	0	2.220	2.220	2.230	2.210	2.270	1,238,000	2,764,100	2.2327	2.131	2.131	2.141	2.122	2.179	1,289,438	2.1436	-2.63%
2023-10-17	0	2.280	2.280	2.290	2.220	2.300	1,297,029	2,916,963	2.2490	2.189	2.189	2.199	2.131	2.208	1,350,920	2.1592	0.88%
2023-10-16	0	2.260	2.250	2.260	2.240	2.330	1,089,600	2,467,998	2.2650	2.170	2.160	2.170	2.151	2.237	1,134,872	2.1747	-3.00%
2023-10-13	0	2.330	2.310	2.330	2.300	2.370	908,000	2,107,070	2.3206	2.237	2.218	2.237	2.208	2.275	945,727	2.2280	-2.10%
2023-10-12	0	2.380	2.350	2.380	2.330	2.390	961,800	2,266,298	2.3563	2.285	2.256	2.285	2.237	2.295	1,001,762	2.2623	0.00%
2023-10-11	0	2.380	2.320	2.380	2.290	2.390	1,002,425	2,348,019	2.3423	2.285	2.227	2.285	2.199	2.295	1,044,075	2.2489	4.85%
2023-10-10	0	2.270	2.270	2.300	2.260	2.410	1,478,000	3,436,710	2.3252	2.179	2.179	2.208	2.170	2.314	1,539,410	2.2325	-4.22%
2023-10-09	0	2.370	2.340	2.370	2.340	2.390	307,000	725,844	2.3643	2.275	2.247	2.275	2.247	2.295	319,756	2.2700	1.28%
2023-10-06	0	2.340	2.340	2.360	2.200	2.410	2,030,501	4,772,742	2.3505	2.247	2.247	2.266	2.112	2.314	2,114,867	2.2568	7.83%
2023-10-05	0	2.170	2.160	2.170	2.170	2.250	833,507	1,837,901	2.2050	2.083	2.074	2.083	2.083	2.160	868,139	2.1171	-3.12%
2023-10-04	0	2.240	2.240	2.260	2.240	2.360	813,000	1,848,970	2.2743	2.151	2.151	2.170	2.151	2.266	846,780	2.1835	-4.68%
2023-10-03	0	2.350	2.350	2.380	2.320	2.450	655,500	1,560,510	2.3806	2.256	2.256	2.285	2.227	2.352	682,736	2.2857	-5.62%
2023-09-29	0	2.490	2.460	2.490	2.420	2.500	221,400	544,676	2.4601	2.391	2.362	2.391	2.323	2.400	230,599	2.3620	2.47%
2023-09-28	0	2.430	2.400	2.430	2.390	2.460	932,000	2,246,955	2.4109	2.333	2.304	2.333	2.295	2.362	970,724	2.3147	0.41%
2023-09-27	0	2.420	2.420	2.430	2.400	2.460	960,100	2,331,325	2.4282	2.323	2.323	2.333	2.304	2.362	999,991	2.3313	0.41%
2023-09-26	0	2.410	2.400	2.430	2.400	2.490	982,000	2,394,991	2.4389	2.314	2.304	2.333	2.304	2.391	1,022,801	2.3416	-3.60%
2023-09-25	0	2.500	2.480	2.500	2.440	2.530	1,457,000	3,633,614	2.4939	2.400	2.381	2.400	2.343	2.429	1,517,537	2.3944	2.88%
2023-09-22	0	2.430	2.430	2.440	2.320	2.440	1,390,000	3,340,821	2.4035	2.333	2.333	2.343	2.227	2.343	1,447,754	2.3076	4.29%
2023-09-21	0	2.330	2.330	2.340	2.330	2.420	1,111,000	2,614,716	2.3535	2.237	2.237	2.247	2.237	2.323	1,157,161	2.2596	-0.85%
2023-09-20	0	2.350	2.350	2.360	2.340	2.520	3,341,000	7,981,390	2.3889	2.256	2.256	2.266	2.247	2.419	3,479,816	2.2936	-6.75%
2023-09-19	0	2.520	2.510	2.520	2.510	2.540	830,000	2,094,500	2.5235	2.419	2.410	2.419	2.410	2.439	864,486	2.4228	-0.40%
2023-09-18	0	2.530	2.530	2.540	2.510	2.560	887,000	2,245,674	2.5318	2.429	2.429	2.439	2.410	2.458	923,854	2.4308	0.40%
2023-09-15	0	2.520	2.510	2.520	2.520	2.600	3,095,000	7,883,435	2.5472	2.419	2.410	2.419	2.419	2.496	3,223,595	2.4455	-2.33%
2023-09-14	0	2.580	2.580	2.590	2.580	2.660	869,000	2,260,430	2.6012	2.477	2.477	2.487	2.477	2.554	905,106	2.4974	-1.15%
2023-09-13	0	2.620	2.620	2.630	2.600	2.670	989,000	2,594,265	2.6231	2.506	2.506	2.515	2.487	2.554	1,034,039	2.5089	-1.87%
2023-09-12	0	2.670	2.670	2.700	2.610	2.720	1,042,000	2,785,840	2.6736	2.554	2.554	2.582	2.496	2.602	1,089,453	2.5571	1.14%
2023-09-11	0	2.640	2.640	2.660	2.550	2.680	1,545,000	4,068,308	2.6332	2.525	2.525	2.544	2.439	2.563	1,615,359	2.5185	2.33%
2023-09-07	0	2.580	2.570	2.580	2.570	2.660	1,176,000	3,049,653	2.5932	2.468	2.458	2.468	2.458	2.544	1,229,555	2.4803	-1.90%
2023-09-06	0	2.630	2.630	2.640	2.570	2.680	1,057,352	2,755,375	2.6059	2.515	2.515	2.525	2.458	2.563	1,105,504	2.4924	0.77%
2023-09-05	0	2.610	2.610	2.620	2.610	2.680	861,800	2,277,910	2.6432	2.496	2.496	2.506	2.496	2.563	901,046	2.5281	-2.97%
2023-09-04	0	2.690	2.650	2.690	2.570	2.700	1,636,200	4,352,831	2.6603	2.573	2.535	2.573	2.458	2.582	1,710,712	2.5445	5.91%
2023-08-31	0	2.540	2.540	2.590	2.540	2.730	2,394,000	6,246,160	2.6091	2.429	2.429	2.477	2.429	2.611	2,503,022	2.4954	-6.27%
2023-08-30	0	2.710	2.700	2.710	2.640	2.730	1,277,000	3,415,542	2.6747	2.592	2.582	2.592	2.525	2.611	1,335,154	2.5582	-1.09%
2023-08-29	0	2.740	2.700	2.740	2.630	2.740	1,901,000	5,070,830	2.6675	2.621	2.582	2.621	2.515	2.621	1,987,571	2.5513	3.40%
2023-08-28	0	2.650	2.650	2.670	2.650	2.800	950,000	2,588,980	2.7252	2.535	2.535	2.554	2.535	2.678	993,263	2.6065	-2.21%
2023-08-25	0	2.710	2.680	2.710	2.660	2.710	821,500	2,210,667	2.6910	2.592	2.563	2.592	2.544	2.592	858,911	2.5738	0.74%
2023-08-24	0	2.690	2.690	2.700	2.650	2.720	985,600	2,659,683	2.6985	2.573	2.573	2.582	2.535	2.602	1,030,484	2.5810	2.67%
2023-08-23	0	2.620	2.620	2.630	2.610	2.680	860,600	2,269,428	2.6370	2.506	2.506	2.515	2.496	2.563	899,792	2.5222	0.00%
2023-08-22	0	2.620	2.620	2.630	2.590	2.650	1,138,500	2,970,825	2.6094	2.506	2.506	2.515	2.477	2.535	1,190,347	2.4958	-1.13%
2023-08-21	0	2.650	2.610	2.650	2.610	2.720	1,024,000	2,701,193	2.6379	2.535	2.496	2.535	2.496	2.602	1,070,633	2.5230	-1.85%
2023-08-18	0	2.700	2.680	2.700	2.670	2.740	805,507	2,168,073	2.6916	2.582	2.563	2.582	2.554	2.621	842,190	2.5743	-1.46%
2023-08-17	0	2.740	2.710	2.740	2.660	2.740	1,011,000	2,722,910	2.6933	2.621	2.592	2.621	2.544	2.621	1,057,041	2.5760	0.37%
2023-08-16	0	2.730	2.700	2.730	2.700	2.740	960,500	2,610,369	2.7177	2.611	2.582	2.611	2.582	2.621	1,004,241	2.5993	-0.36%
2023-08-15	0	2.740	2.740	2.760	2.700	2.840	959,619	2,631,051	2.7418	2.621	2.621	2.640	2.582	2.716	1,003,320	2.6223	-1.79%
2023-08-14	0	2.790	2.790	2.800	2.760	2.830	1,654,000	4,594,178	2.7776	2.668	2.668	2.678	2.640	2.707	1,729,323	2.6566	-2.45%
2023-08-11	0	2.860	2.840	2.860	2.830	2.920	896,000	2,564,459	2.8621	2.735	2.716	2.735	2.707	2.793	936,804	2.7375	-1.04%
2023-08-10	0	2.890	2.850	2.890	2.840	2.930	1,224,000	3,513,623	2.8706	2.764	2.726	2.764	2.716	2.802	1,279,741	2.7456	0.00%
2023-08-09	0	2.890	2.860	2.890	2.770	2.920	3,299,000	9,422,039	2.8560	2.764	2.735	2.764	2.649	2.793	3,449,236	2.7316	-1.03%
2023-08-08	0	2.920	2.920	2.950	2.920	3.070	3,026,501	9,031,103	2.9840	2.793	2.793	2.822	2.793	2.936	3,164,328	2.8540	-5.81%
2023-08-07	0	3.100	3.060	3.100	3.020	3.120	1,220,800	3,747,044	3.0693	2.965	2.927	2.965	2.888	2.984	1,276,395	2.9356	0.65%
2023-08-04	0	3.080	3.050	3.080	3.050	3.100	1,041,800	3,200,486	3.0721	2.946	2.917	2.946	2.917	2.965	1,089,243	2.9383	0.33%
2023-08-03	0	3.070	3.050	3.070	3.020	3.070	1,092,000	3,323,630	3.0436	2.936	2.917	2.936	2.888	2.936	1,141,730	2.9110	0.33%
2023-08-02	0	3.060	3.060	3.070	3.040	3.080	533,000	1,627,580	3.0536	2.927	2.927	2.936	2.908	2.946	557,273	2.9206	0.33%
2023-08-01	0	3.050	3.040	3.060	3.030	3.100	887,000	2,705,499	3.0502	2.917	2.908	2.927	2.898	2.965	927,394	2.9173	-0.97%
2023-07-31	0	3.080	3.060	3.080	3.060	3.180	2,000,000	6,216,180	3.1081	2.946	2.927	2.946	2.927	3.041	2,091,080	2.9727	-2.22%
2023-07-28	0	3.150	3.120	3.150	3.080	3.150	1,302,000	4,074,780	3.1296	3.013	2.984	3.013	2.946	3.013	1,361,293	2.9933	1.61%
2023-07-27	0	3.100	3.090	3.100	3.080	3.180	918,000	2,839,980	3.0937	2.965	2.955	2.965	2.946	3.041	959,806	2.9589	0.65%
2023-07-26	0	3.080	3.080	3.110	3.080	3.120	1,153,000	3,567,210	3.0939	2.946	2.946	2.975	2.946	2.984	1,205,507	2.9591	-1.28%
2023-07-25	0	3.120	3.090	3.120	2.990	3.120	2,795,351	8,552,180	3.0594	2.984	2.955	2.984	2.860	2.984	2,922,651	2.9262	5.05%
2023-07-24	0	2.970	2.950	2.970	2.950	3.000	945,000	2,818,085	2.9821	2.841	2.822	2.841	2.822	2.869	988,035	2.8522	-1.33%
2023-07-21	0	3.010	3.000	3.010	3.000	3.080	2,250,000	6,785,030	3.0156	2.879	2.869	2.879	2.869	2.946	2,352,465	2.8842	-2.59%
2023-07-20	0	3.090	3.050	3.090	3.020	3.110	1,498,000	4,597,940	3.0694	2.955	2.917	2.955	2.888	2.975	1,566,219	2.9357	0.32%
2023-07-19	0	3.080	3.050	3.080	3.030	3.080	1,056,000	3,224,880	3.0539	2.946	2.917	2.946	2.898	2.946	1,104,090	2.9208	0.33%
2023-07-18	0	3.070	3.050	3.070	3.040	3.080	1,021,400	3,125,476	3.0600	2.936	2.917	2.936	2.908	2.946	1,067,914	2.9267	-1.92%
2023-07-14	0	3.130	3.110	3.130	3.100	3.140	994,000	3,099,290	3.1180	2.994	2.975	2.994	2.965	3.003	1,039,267	2.9822	1.29%
2023-07-13	0	3.090	3.070	3.090	3.070	3.120	2,044,200	6,314,333	3.0889	2.955	2.936	2.955	2.936	2.984	2,137,293	2.9544	0.00%
2023-07-12	0	3.090	3.040	3.090	3.030	3.110	1,510,000	4,637,260	3.0710	2.955	2.908	2.955	2.898	2.975	1,578,765	2.9373	-0.32%
2023-07-11	0	3.100	3.090	3.100	3.080	3.120	874,000	2,714,770	3.1061	2.965	2.955	2.965	2.946	2.984	913,802	2.9709	-0.64%
2023-07-10	0	3.120	3.110	3.120	3.050	3.120	1,042,000	3,226,580	3.0965	2.984	2.975	2.984	2.917	2.984	1,089,453	2.9617	1.63%
2023-07-07	0	3.070	3.070	3.080	3.020	3.100	1,049,250	3,221,987	3.0708	2.936	2.936	2.946	2.888	2.965	1,097,033	2.9370	0.00%
2023-07-06	0	3.070	3.050	3.070	3.050	3.150	1,719,000	5,297,460	3.0817	2.936	2.917	2.936	2.917	3.013	1,797,283	2.9475	-2.54%
2023-07-05	0	3.150	3.120	3.150	3.120	3.150	1,213,800	3,802,299	3.1326	3.013	2.984	3.013	2.984	3.013	1,269,076	2.9961	-0.63%
2023-07-04	0	3.170	3.140	3.170	3.110	3.170	1,432,000	4,510,540	3.1498	3.032	3.003	3.032	2.975	3.032	1,497,213	3.0126	0.96%
2023-07-03	0	3.140	3.100	3.140	3.070	3.140	12,411,000	37,542,800	3.0250	3.003	2.965	3.003	2.936	3.003	12,976,196	2.8932	2.11%
2023-06-30	0	3.120	3.100	3.120	3.010	3.120	1,949,000	5,996,470	3.0767	2.941	2.922	2.941	2.837	2.941	2,067,578	2.9002	2.97%
2023-06-29	0	3.030	3.000	3.030	2.990	3.040	542,000	1,634,314	3.0153	2.856	2.828	2.856	2.819	2.866	574,976	2.8424	1.00%
2023-06-28	0	3.000	2.980	3.000	2.970	3.000	1,531,000	4,582,400	2.9931	2.828	2.809	2.828	2.800	2.828	1,624,147	2.8214	-0.66%
2023-06-27	0	3.020	3.000	3.020	2.940	3.020	2,190,000	6,528,830	2.9812	2.847	2.828	2.847	2.771	2.847	2,323,241	2.8102	2.37%
2023-06-26	0	2.950	2.930	2.950	2.910	2.980	1,854,000	5,465,090	2.9477	2.781	2.762	2.781	2.743	2.809	1,966,798	2.7787	0.34%
2023-06-23	0	2.940	2.920	2.940	2.910	3.050	1,390,000	4,090,620	2.9429	2.771	2.753	2.771	2.743	2.875	1,474,568	2.7741	-3.61%
2023-06-21	0	3.050	3.030	3.050	3.040	3.110	2,151,000	6,576,020	3.0572	2.875	2.856	2.875	2.866	2.932	2,281,868	2.8819	-1.61%
2023-06-20	0	3.100	3.100	3.120	3.100	3.180	1,328,800	4,149,064	3.1224	2.922	2.922	2.941	2.922	2.998	1,409,645	2.9433	-2.52%
2023-06-19	0	3.180	3.140	3.180	3.120	3.190	999,000	3,143,340	3.1465	2.998	2.960	2.998	2.941	3.007	1,059,780	2.9660	0.32%
2023-06-16	0	3.170	3.160	3.170	3.150	3.190	1,633,000	5,177,380	3.1705	2.988	2.979	2.988	2.969	3.007	1,732,352	2.9886	0.00%
2023-06-15	0	3.170	3.160	3.170	3.150	3.190	1,134,800	3,590,192	3.1637	2.988	2.979	2.988	2.969	3.007	1,203,842	2.9823	0.00%
2023-06-14	0	3.170	3.160	3.170	3.150	3.240	926,175	2,945,315	3.1801	2.988	2.979	2.988	2.969	3.054	982,524	2.9977	-0.31%
2023-06-13	0	3.180	3.170	3.180	3.100	3.190	2,642,000	8,360,580	3.1645	2.998	2.988	2.998	2.922	3.007	2,802,741	2.9830	1.27%
2023-06-12	0	3.140	3.120	3.140	3.080	3.170	940,510	2,938,856	3.1247	2.960	2.941	2.960	2.903	2.988	997,731	2.9455	0.32%
2023-06-09	0	3.130	3.110	3.130	3.100	3.190	1,808,000	5,659,480	3.1302	2.950	2.932	2.950	2.922	3.007	1,918,000	2.9507	-0.63%
2023-06-08	0	3.150	3.140	3.150	3.140	3.190	1,814,000	5,719,140	3.1528	2.969	2.960	2.969	2.960	3.007	1,924,365	2.9720	-0.94%
2023-06-07	0	3.180	3.160	3.190	3.130	3.200	1,401,000	4,429,240	3.1615	2.998	2.979	3.007	2.950	3.016	1,486,238	2.9802	0.32%
2023-06-06	0	3.170	3.160	3.170	3.140	3.210	1,306,000	4,150,680	3.1782	2.988	2.979	2.988	2.960	3.026	1,385,458	2.9959	-0.94%
2023-06-05	0	3.200	3.200	3.220	3.170	3.220	895,000	2,866,450	3.2027	3.016	3.016	3.035	2.988	3.035	949,452	3.0191	-0.62%
2023-06-02	0	3.220	3.200	3.220	3.170	3.220	1,507,080	4,808,890	3.1909	3.035	3.016	3.035	2.988	3.035	1,598,771	3.0079	1.90%
2023-06-01	0	3.160	3.150	3.160	3.150	3.220	1,612,000	5,113,820	3.1723	2.979	2.969	2.979	2.969	3.035	1,710,075	2.9904	-0.94%
2023-05-31	0	3.190	3.190	3.200	3.110	3.210	4,562,479	14,482,785	3.1743	3.007	3.007	3.016	2.932	3.026	4,840,062	2.9923	-0.31%
2023-05-30	0	3.200	3.200	3.210	3.130	3.210	1,705,000	5,398,376	3.1662	3.016	3.016	3.026	2.950	3.026	1,808,733	2.9846	0.00%
2023-05-29	0	3.200	3.180	3.200	3.120	3.200	1,956,228	6,183,826	3.1611	3.016	2.998	3.016	2.941	3.016	2,075,246	2.9798	1.27%
2023-05-25	0	3.160	3.150	3.160	3.100	3.170	2,260,000	7,089,430	3.1369	2.979	2.969	2.979	2.922	2.988	2,397,499	2.9570	-0.63%
2023-05-24	0	3.180	3.170	3.180	3.120	3.220	2,386,000	7,587,061	3.1798	2.998	2.988	2.998	2.941	3.035	2,531,165	2.9975	-1.85%
2023-05-23	0	3.240	3.210	3.240	3.210	3.270	953,000	3,075,232	3.2269	3.054	3.026	3.054	3.026	3.082	1,010,981	3.0418	-0.61%
2023-05-22	0	3.260	3.210	3.260	3.200	3.260	1,525,000	4,934,044	3.2354	3.073	3.026	3.073	3.016	3.073	1,617,782	3.0499	1.24%
2023-05-19	0	3.220	3.220	3.230	3.180	3.220	1,177,000	3,767,001	3.2005	3.035	3.035	3.045	2.998	3.035	1,248,609	3.0170	0.31%
2023-05-18	0	3.210	3.210	3.220	3.170	3.260	1,938,600	6,232,754	3.2151	3.026	3.026	3.035	2.988	3.073	2,056,545	3.0307	0.00%
2023-05-17	0	3.210	3.200	3.210	3.170	3.240	1,818,000	5,834,285	3.2092	3.026	3.016	3.026	2.988	3.054	1,928,608	3.0251	-0.62%
2023-05-16	0	3.230	3.230	3.240	3.180	3.240	2,457,800	7,900,993	3.2147	3.045	3.045	3.054	2.998	3.054	2,607,334	3.0303	0.31%
2023-05-15	0	3.220	3.210	3.220	3.160	3.230	1,705,200	5,449,608	3.1959	3.035	3.026	3.035	2.979	3.045	1,808,945	3.0126	0.94%
2023-05-12	0	3.190	3.180	3.190	3.110	3.300	3,590,513	11,421,211	3.1809	3.007	2.998	3.007	2.932	3.111	3,808,962	2.9985	-3.04%
2023-05-11	0	3.290	3.270	3.290	3.210	3.310	2,371,000	7,718,070	3.2552	3.101	3.082	3.101	3.026	3.120	2,515,253	3.0685	0.30%
2023-05-10	0	3.280	3.260	3.280	3.250	3.350	1,341,750	4,439,116	3.3085	3.092	3.073	3.092	3.064	3.158	1,423,383	3.1187	-2.96%
2023-05-09	0	3.380	3.350	3.380	3.320	3.420	1,967,000	6,655,336	3.3835	3.186	3.158	3.186	3.130	3.224	2,086,673	3.1894	0.60%
2023-05-08	0	3.360	3.360	3.400	3.310	3.460	3,331,250	11,335,702	3.4028	3.167	3.167	3.205	3.120	3.262	3,533,925	3.2077	1.51%
2023-05-05	0	3.310	3.310	3.320	3.260	3.370	1,819,000	6,048,075	3.3249	3.120	3.120	3.130	3.073	3.177	1,929,669	3.1343	1.85%
2023-05-04	0	3.250	3.250	3.260	3.210	3.280	2,651,500	8,610,120	3.2473	3.064	3.064	3.073	3.026	3.092	2,812,819	3.0610	1.56%
2023-05-03	0	3.200	3.200	3.210	3.150	3.220	602,000	1,920,370	3.1900	3.016	3.016	3.026	2.969	3.035	638,626	3.0070	-0.93%
2023-05-02	0	3.230	3.200	3.230	3.150	3.280	1,046,500	3,354,617	3.2056	3.045	3.016	3.045	2.969	3.092	1,110,170	3.0217	-0.62%
2023-04-28	0	3.250	3.250	3.270	3.210	3.290	1,828,000	5,930,530	3.2443	3.064	3.064	3.082	3.026	3.101	1,939,216	3.0582	2.20%
2023-04-27	0	3.180	3.180	3.190	3.170	3.240	2,810,000	8,975,200	3.1940	2.998	2.998	3.007	2.988	3.054	2,980,962	3.0108	-1.24%
2023-04-26	0	3.220	3.210	3.220	3.170	3.250	2,635,852	8,464,990	3.2115	3.035	3.026	3.035	2.988	3.064	2,796,218	3.0273	-0.31%
2023-04-25	0	3.230	3.230	3.250	3.190	3.340	5,265,000	17,052,518	3.2388	3.045	3.045	3.064	3.007	3.148	5,585,325	3.0531	-3.87%
2023-04-24	0	3.360	3.360	3.390	3.320	3.430	2,495,000	8,395,630	3.3650	3.167	3.167	3.196	3.130	3.233	2,646,797	3.1720	-0.30%
2023-04-21	0	3.370	3.370	3.400	3.360	3.500	3,094,000	10,564,420	3.4145	3.177	3.177	3.205	3.167	3.299	3,282,240	3.2187	-3.16%
2023-04-20	0	3.480	3.470	3.480	3.440	3.510	3,674,750	12,768,104	3.4746	3.280	3.271	3.280	3.243	3.309	3,898,324	3.2753	-0.57%
2023-04-19	0	3.500	3.490	3.500	3.480	3.570	3,783,392	13,318,613	3.5203	3.299	3.290	3.299	3.280	3.365	4,013,575	3.3184	-1.41%
2023-04-18	0	3.550	3.550	3.580	3.510	3.580	1,973,500	7,024,046	3.5592	3.346	3.346	3.375	3.309	3.375	2,093,569	3.3551	0.00%
2023-04-17	0	3.550	3.550	3.560	3.490	3.580	2,203,100	7,799,702	3.5403	3.346	3.346	3.356	3.290	3.375	2,337,138	3.3373	0.00%
2023-04-14	0	3.550	3.550	3.560	3.480	3.560	1,650,600	5,803,452	3.5160	3.346	3.346	3.356	3.280	3.356	1,751,023	3.3143	0.57%
2023-04-13	0	3.530	3.530	3.540	3.490	3.560	1,168,000	4,113,110	3.5215	3.328	3.328	3.337	3.290	3.356	1,239,062	3.3195	-1.40%
2023-04-12	0	3.580	3.570	3.580	3.480	3.580	2,063,540	7,295,029	3.5352	3.375	3.365	3.375	3.280	3.375	2,189,087	3.3325	1.70%
2023-04-11	0	3.520	3.520	3.540	3.470	3.630	2,876,000	10,169,010	3.5358	3.318	3.318	3.337	3.271	3.422	3,050,977	3.3330	-3.03%
2023-04-06	0	3.630	3.620	3.630	3.530	3.640	1,539,000	5,521,810	3.5879	3.422	3.412	3.422	3.328	3.431	1,632,633	3.3821	0.28%
2023-04-04	0	3.620	3.600	3.620	3.560	3.630	1,741,352	6,276,639	3.6045	3.412	3.394	3.412	3.356	3.422	1,847,297	3.3977	0.28%
2023-04-03	0	3.610	3.610	3.620	3.560	3.660	6,038,000	21,850,527	3.6188	3.403	3.403	3.412	3.356	3.450	6,405,355	3.4113	-0.28%
2023-03-31	0	3.620	3.600	3.620	3.430	3.840	9,142,000	32,763,393	3.5838	3.412	3.394	3.412	3.233	3.620	9,698,204	3.3783	-6.94%
2023-03-30	0	3.890	3.850	3.890	3.820	3.940	2,662,000	10,269,039	3.8576	3.667	3.629	3.667	3.601	3.714	2,823,957	3.6364	-0.77%
2023-03-29	0	3.920	3.910	3.920	3.860	3.990	1,740,000	6,808,273	3.9128	3.695	3.686	3.695	3.639	3.761	1,845,862	3.6884	-0.25%
2023-03-28	0	3.930	3.910	3.930	3.820	4.080	2,532,000	9,981,155	3.9420	3.705	3.686	3.705	3.601	3.846	2,686,048	3.7159	-2.24%
2023-03-27	0	4.020	4.020	4.030	3.850	4.040	4,013,000	15,875,678	3.9561	3.789	3.789	3.799	3.629	3.808	4,257,153	3.7292	2.81%
2023-03-24	0	3.910	3.900	3.910	3.890	4.000	2,126,000	8,399,711	3.9509	3.686	3.676	3.686	3.667	3.771	2,255,347	3.7244	-0.26%
2023-03-23	0	3.920	3.910	3.920	3.790	3.950	2,088,600	8,138,094	3.8964	3.695	3.686	3.695	3.573	3.723	2,215,671	3.6730	2.08%
2023-03-22	0	3.840	3.820	3.840	3.800	3.890	1,019,925	3,915,476	3.8390	3.620	3.601	3.620	3.582	3.667	1,081,978	3.6188	1.05%
2023-03-21	0	3.800	3.790	3.800	3.730	3.830	1,162,000	4,370,280	3.7610	3.582	3.573	3.582	3.516	3.610	1,232,697	3.5453	0.26%
2023-03-20	0	3.790	3.750	3.790	3.730	3.890	1,373,996	5,178,088	3.7686	3.573	3.535	3.573	3.516	3.667	1,457,591	3.5525	-2.07%
2023-03-17	0	3.870	3.870	3.900	3.750	3.900	2,153,000	8,290,087	3.8505	3.648	3.648	3.676	3.535	3.676	2,283,990	3.6297	3.20%
2023-03-16	0	3.750	3.720	3.750	3.680	3.790	1,579,998	5,905,542	3.7377	3.535	3.507	3.535	3.469	3.573	1,676,126	3.5233	-0.79%
2023-03-15	0	3.780	3.780	3.810	3.780	3.900	1,366,852	5,262,903	3.8504	3.563	3.563	3.591	3.563	3.676	1,450,012	3.6296	-0.26%
2023-03-14	0	3.790	3.790	3.820	3.760	3.900	1,738,000	6,607,800	3.8020	3.573	3.573	3.601	3.544	3.676	1,843,741	3.5839	-2.82%
2023-03-13	0	3.900	3.820	3.900	3.710	3.900	3,864,800	14,721,117	3.8090	3.676	3.601	3.676	3.497	3.676	4,099,936	3.5906	4.28%
2023-03-10	0	3.740	3.710	3.740	3.710	3.810	3,007,000	11,472,500	3.8153	3.526	3.497	3.526	3.497	3.591	3,189,947	3.5965	-2.35%
2023-03-09	0	3.830	3.820	3.830	3.830	3.950	1,307,500	5,068,265	3.8763	3.610	3.601	3.610	3.610	3.723	1,387,049	3.6540	-2.30%
2023-03-08	0	3.920	3.900	3.920	3.830	3.940	1,636,000	6,365,350	3.8908	3.695	3.676	3.695	3.610	3.714	1,735,535	3.6677	1.55%
2023-03-07	0	3.860	3.860	3.910	3.840	4.020	1,351,045	5,313,417	3.9328	3.639	3.639	3.686	3.620	3.789	1,433,243	3.7073	-4.22%
2023-03-06	0	4.030	4.000	4.030	3.970	4.100	1,342,600	5,386,625	4.0121	3.799	3.771	3.799	3.742	3.865	1,424,284	3.7820	1.77%
2023-03-03	0	3.960	3.960	3.990	3.910	4.020	1,493,000	5,962,570	3.9937	3.733	3.733	3.761	3.686	3.789	1,583,835	3.7646	0.00%
2023-03-02	0	3.960	3.930	3.960	3.760	4.080	3,002,800	11,768,182	3.9191	3.733	3.705	3.733	3.544	3.846	3,185,492	3.6943	2.59%
2023-03-01	0	3.860	3.810	3.860	3.700	3.860	1,963,700	7,486,301	3.8123	3.639	3.591	3.639	3.488	3.639	2,083,172	3.5937	5.75%
2023-02-28	0	3.650	3.650	3.660	3.640	3.750	1,621,000	6,007,980	3.7063	3.441	3.441	3.450	3.431	3.535	1,719,622	3.4938	1.39%
2023-02-27	0	3.600	3.600	3.610	3.580	3.730	1,421,000	5,185,445	3.6492	3.394	3.394	3.403	3.375	3.516	1,507,454	3.4399	-3.49%
2023-02-24	0	3.730	3.710	3.730	3.710	3.760	1,229,913	4,589,112	3.7312	3.516	3.497	3.516	3.497	3.544	1,304,741	3.5173	-0.53%
2023-02-23	0	3.750	3.750	3.790	3.750	3.810	1,282,000	4,839,540	3.7750	3.535	3.535	3.573	3.535	3.591	1,359,997	3.5585	-0.79%
2023-02-22	0	3.780	3.760	3.780	3.720	3.820	1,262,000	4,759,000	3.7710	3.563	3.544	3.563	3.507	3.601	1,338,781	3.5547	-0.79%
2023-02-21	0	3.810	3.810	3.840	3.810	3.900	1,675,996	6,431,026	3.8371	3.591	3.591	3.620	3.591	3.676	1,777,964	3.6171	-0.52%
2023-02-20	0	3.830	3.830	3.880	3.760	3.870	1,069,398	4,072,936	3.8086	3.610	3.610	3.657	3.544	3.648	1,134,461	3.5902	0.79%
2023-02-17	0	3.800	3.790	3.800	3.780	3.930	2,043,699	7,853,774	3.8429	3.582	3.573	3.582	3.563	3.705	2,168,039	3.6225	-2.81%
2023-02-16	0	3.910	3.910	3.920	3.900	4.010	1,537,000	6,069,405	3.9489	3.686	3.686	3.695	3.676	3.780	1,630,512	3.7224	-0.26%
2023-02-15	0	3.920	3.890	3.920	3.840	3.940	1,889,000	7,358,573	3.8955	3.695	3.667	3.695	3.620	3.714	2,003,928	3.6721	0.51%
2023-02-14	0	3.900	3.900	3.920	3.890	4.010	1,532,000	6,075,992	3.9661	3.676	3.676	3.695	3.667	3.780	1,625,208	3.7386	-2.01%
2023-02-13	0	3.980	3.940	3.980	3.930	4.080	2,061,878	8,261,849	4.0070	3.752	3.714	3.752	3.705	3.846	2,187,324	3.7771	-1.24%
2023-02-10	0	4.030	4.020	4.030	4.020	4.210	2,842,004	11,692,318	4.1141	3.799	3.789	3.799	3.789	3.969	3,014,913	3.8782	-2.18%
2023-02-09	0	4.120	4.110	4.130	4.030	4.140	1,788,998	7,301,329	4.0812	3.884	3.874	3.893	3.799	3.903	1,897,841	3.8472	0.98%
2023-02-08	0	4.080	4.040	4.090	4.040	4.140	2,511,000	10,213,805	4.0676	3.846	3.808	3.855	3.808	3.903	2,663,770	3.8343	-0.73%
2023-02-07	0	4.110	4.060	4.110	4.020	4.140	1,741,175	7,094,088	4.0743	3.874	3.827	3.874	3.789	3.903	1,847,109	3.8406	2.49%
2023-02-06	0	4.010	4.010	4.030	3.980	4.160	2,408,053	9,814,391	4.0757	3.780	3.780	3.799	3.752	3.921	2,554,560	3.8419	-5.65%
2023-02-03	0	4.250	4.200	4.250	4.100	4.280	3,300,000	13,765,564	4.1714	4.006	3.959	4.006	3.865	4.035	3,500,774	3.9321	2.41%
2023-02-02	0	4.150	4.100	4.150	4.100	4.280	2,250,000	9,409,770	4.1821	3.912	3.865	3.912	3.865	4.035	2,386,891	3.9423	-1.19%
2023-02-01	0	4.200	4.180	4.200	3.970	4.210	4,652,879	19,281,500	4.1440	3.959	3.940	3.959	3.742	3.969	4,935,962	3.9063	5.26%
2023-01-31	0	3.990	3.980	3.990	3.900	4.030	2,099,939	8,287,433	3.9465	3.761	3.752	3.761	3.676	3.799	2,227,700	3.7202	0.50%
2023-01-30	0	3.970	3.960	3.970	3.930	4.090	3,188,107	12,858,781	4.0334	3.742	3.733	3.742	3.705	3.855	3,382,073	3.8020	0.25%
2023-01-27	0	3.960	3.950	3.960	3.890	4.010	598,000	2,358,684	3.9443	3.733	3.723	3.733	3.667	3.780	634,383	3.7181	-0.75%
2023-01-26	0	3.990	3.960	3.990	3.910	4.000	855,000	3,396,680	3.9727	3.761	3.733	3.761	3.686	3.771	907,019	3.7449	3.10%
2023-01-20	0	3.870	3.840	3.870	3.810	3.870	309,000	1,187,461	3.8429	3.648	3.620	3.648	3.591	3.648	327,800	3.6225	0.78%
2023-01-19	0	3.840	3.800	3.840	3.780	3.850	824,177	3,139,572	3.8093	3.620	3.582	3.620	3.563	3.629	874,320	3.5909	0.79%
2023-01-18	0	3.810	3.810	3.830	3.790	3.880	1,168,000	4,461,130	3.8195	3.591	3.591	3.610	3.573	3.657	1,239,062	3.6004	-1.30%
2023-01-17	0	3.860	3.830	3.860	3.820	3.900	1,237,252	4,771,855	3.8568	3.639	3.610	3.639	3.601	3.676	1,312,527	3.6356	-1.53%
2023-01-16	0	3.920	3.900	3.920	3.860	3.940	974,387	3,816,218	3.9165	3.695	3.676	3.695	3.639	3.714	1,033,669	3.6919	1.03%
2023-01-13	0	3.880	3.820	3.880	3.780	3.890	2,150,000	8,246,120	3.8354	3.657	3.601	3.657	3.563	3.667	2,280,807	3.6154	2.65%
2023-01-12	0	3.780	3.780	3.790	3.780	3.940	1,684,757	6,523,534	3.8721	3.563	3.563	3.573	3.563	3.714	1,787,258	3.6500	-2.33%
2023-01-11	0	3.870	3.840	3.870	3.830	4.030	1,775,886	7,004,384	3.9442	3.648	3.620	3.648	3.610	3.799	1,883,932	3.7180	-3.97%
2023-01-10	0	4.030	3.990	4.030	3.940	4.030	1,779,788	7,109,348	3.9945	3.799	3.761	3.799	3.714	3.799	1,888,071	3.7654	0.50%
2023-01-09	0	4.010	3.950	4.010	3.940	4.050	2,310,200	9,221,609	3.9917	3.780	3.723	3.780	3.714	3.818	2,450,754	3.7628	2.30%
2023-01-06	0	3.920	3.920	3.930	3.910	4.070	1,627,000	6,442,071	3.9595	3.695	3.695	3.705	3.686	3.837	1,725,987	3.7324	-2.97%
2023-01-05	0	4.040	4.020	4.040	3.940	4.080	3,339,203	13,439,723	4.0248	3.808	3.789	3.808	3.714	3.846	3,542,362	3.7940	2.54%
2023-01-04	0	3.940	3.890	3.940	3.840	3.990	2,809,000	10,985,483	3.9108	3.714	3.667	3.714	3.620	3.761	2,979,901	3.6865	2.34%
2023-01-03	0	3.850	3.850	3.880	3.700	3.890	1,640,000	6,254,160	3.8135	3.629	3.629	3.657	3.488	3.667	1,739,778	3.5948	1.32%
2022-12-30	0	3.800	3.800	3.810	3.550	3.880	3,799,000	14,217,050	3.7423	3.582	3.582	3.591	3.346	3.657	4,030,133	3.5277	5.85%
2022-12-29	0	3.590	3.570	3.590	3.440	3.590	1,519,998	5,337,322	3.5114	3.384	3.365	3.384	3.243	3.384	1,612,475	3.3100	2.57%
2022-12-28	0	3.500	3.490	3.500	3.460	3.580	1,322,000	4,641,966	3.5113	3.299	3.290	3.299	3.262	3.375	1,402,431	3.3099	0.00%
2022-12-23	0	3.500	3.480	3.500	3.470	3.550	1,305,000	4,585,000	3.5134	3.299	3.280	3.299	3.271	3.346	1,384,397	3.3119	0.00%
2022-12-22	0	3.500	3.500	3.530	3.480	3.540	1,010,998	3,545,402	3.5068	3.299	3.299	3.328	3.280	3.337	1,072,508	3.3057	0.57%
2022-12-21	0	3.480	3.470	3.480	3.460	3.580	1,125,000	3,925,730	3.4895	3.280	3.271	3.280	3.262	3.375	1,193,446	3.2894	0.00%
2022-12-20	0	3.480	3.480	3.490	3.460	3.640	1,771,000	6,298,410	3.5564	3.280	3.280	3.290	3.262	3.431	1,878,748	3.3524	-4.13%
2022-12-19	0	3.630	3.590	3.630	3.590	3.740	1,584,000	5,820,925	3.6748	3.422	3.384	3.422	3.384	3.526	1,680,371	3.4641	-0.82%
2022-12-16	0	3.660	3.660	3.690	3.620	3.700	1,837,000	6,713,772	3.6547	3.450	3.450	3.478	3.412	3.488	1,948,764	3.4451	-0.27%
2022-12-15	0	3.670	3.670	3.680	3.610	3.700	1,725,000	6,298,865	3.6515	3.460	3.460	3.469	3.403	3.488	1,829,950	3.4421	0.55%
2022-12-14	0	3.650	3.650	3.670	3.650	3.760	1,378,800	5,080,436	3.6847	3.441	3.441	3.460	3.441	3.544	1,462,687	3.4734	-2.14%
2022-12-13	0	3.730	3.710	3.730	3.570	3.750	3,165,007	11,607,360	3.6674	3.516	3.497	3.516	3.365	3.535	3,357,568	3.4571	4.78%
2022-12-12	0	3.560	3.560	3.580	3.550	3.680	1,806,998	6,536,224	3.6172	3.356	3.356	3.375	3.346	3.469	1,916,937	3.4097	-0.84%
2022-12-09	0	3.590	3.590	3.610	3.580	3.700	3,531,998	12,783,222	3.6193	3.384	3.384	3.403	3.375	3.488	3,746,886	3.4117	-2.71%
2022-12-08	0	3.690	3.670	3.690	3.650	3.750	2,151,000	7,971,995	3.7062	3.478	3.460	3.478	3.441	3.535	2,281,868	3.4936	0.00%
2022-12-07	0	3.690	3.650	3.690	3.620	3.810	3,388,496	12,612,239	3.7221	3.478	3.441	3.478	3.412	3.591	3,594,654	3.5086	-0.27%
2022-12-06	0	3.700	3.680	3.700	3.610	3.800	3,757,994	14,012,920	3.7288	3.488	3.469	3.488	3.403	3.582	3,986,632	3.5150	1.09%
2022-12-05	0	3.660	3.660	3.680	3.580	3.690	1,920,216	7,028,916	3.6605	3.450	3.450	3.469	3.375	3.478	2,037,043	3.4505	1.95%
2022-12-02	0	3.590	3.590	3.610	3.590	3.680	1,702,964	6,200,441	3.6410	3.384	3.384	3.403	3.384	3.469	1,806,573	3.4322	-1.91%
2022-12-01	0	3.660	3.650	3.660	3.550	3.680	3,734,000	13,519,085	3.6205	3.450	3.441	3.450	3.346	3.469	3,961,178	3.4129	3.10%
2022-11-30	0	3.550	3.540	3.550	3.350	3.580	2,773,000	9,592,105	3.4591	3.346	3.337	3.346	3.158	3.375	2,941,711	3.2607	4.72%
2022-11-29	0	3.390	3.370	3.390	3.290	3.400	1,907,000	6,411,119	3.3619	3.196	3.177	3.196	3.101	3.205	2,023,023	3.1691	3.04%
2022-11-28	0	3.290	3.260	3.290	3.240	3.300	1,386,000	4,536,220	3.2729	3.101	3.073	3.101	3.054	3.111	1,470,325	3.0852	-1.20%
2022-11-25	0	3.330	3.310	3.320	3.310	3.350	1,069,000	3,555,273	3.3258	3.139	3.120	3.130	3.120	3.158	1,134,038	3.1351	0.00%
2022-11-24	0	3.330	3.330	3.360	3.320	3.390	2,360,502	7,928,301	3.3587	3.139	3.139	3.167	3.130	3.196	2,504,116	3.1661	-1.19%
2022-11-23	0	3.370	3.350	3.370	3.320	3.390	2,438,250	8,180,140	3.3549	3.177	3.158	3.177	3.130	3.196	2,586,594	3.1625	0.00%
2022-11-22	0	3.370	3.360	3.370	3.360	3.430	1,246,000	4,228,570	3.3937	3.177	3.167	3.177	3.167	3.233	1,321,807	3.1991	-1.46%
2022-11-21	0	3.420	3.410	3.420	3.330	3.430	1,033,998	3,504,264	3.3890	3.224	3.214	3.224	3.139	3.233	1,096,907	3.1947	0.00%
2022-11-18	0	3.420	3.400	3.420	3.400	3.570	1,737,598	6,042,026	3.4772	3.224	3.205	3.224	3.205	3.365	1,843,314	3.2778	-3.12%
2022-11-17	0	3.530	3.530	3.550	3.460	3.570	1,424,865	5,005,009	3.5126	3.328	3.328	3.346	3.262	3.365	1,511,554	3.3112	-1.12%
2022-11-16	0	3.570	3.560	3.570	3.510	3.680	2,142,000	7,731,270	3.6094	3.365	3.356	3.365	3.309	3.469	2,272,320	3.4024	-1.38%
2022-11-15	0	3.620	3.590	3.620	3.410	3.620	2,941,996	10,471,655	3.5594	3.412	3.384	3.412	3.214	3.412	3,120,988	3.3552	5.85%
2022-11-14	0	3.420	3.390	3.420	3.350	3.500	2,973,798	10,212,493	3.4342	3.224	3.196	3.224	3.158	3.299	3,154,725	3.2372	1.48%
2022-11-11	0	3.370	3.370	3.400	3.310	3.450	2,756,000	9,273,200	3.3647	3.177	3.177	3.205	3.120	3.252	2,923,676	3.1718	2.74%
2022-11-10	0	3.280	3.280	3.300	3.280	3.390	2,098,400	6,995,158	3.3336	3.092	3.092	3.111	3.092	3.196	2,226,068	3.1424	-3.24%
2022-11-09	0	3.390	3.380	3.390	3.360	3.430	2,093,978	7,138,815	3.4092	3.196	3.186	3.196	3.167	3.233	2,221,377	3.2137	1.80%
2022-11-08	0	3.330	3.330	3.340	3.320	3.390	1,925,000	6,449,570	3.3504	3.139	3.139	3.148	3.130	3.196	2,042,118	3.1583	-2.63%
2022-11-07	0	3.420	3.390	3.420	3.200	3.440	2,273,000	7,708,745	3.3914	3.224	3.196	3.224	3.016	3.243	2,411,290	3.1969	4.59%
2022-11-04	0	3.270	3.260	3.280	3.160	3.280	2,832,000	9,121,040	3.2207	3.082	3.073	3.092	2.979	3.092	3,004,300	3.0360	3.81%
2022-11-03	0	3.150	3.150	3.190	3.150	3.250	1,870,000	5,942,760	3.1779	2.969	2.969	3.007	2.969	3.064	1,983,772	2.9957	-3.08%
2022-11-02	0	3.250	3.230	3.250	3.170	3.260	1,712,000	5,534,140	3.2326	3.064	3.045	3.064	2.988	3.073	1,816,159	3.0472	1.25%
2022-11-01	0	3.210	3.200	3.210	3.120	3.230	3,002,200	9,544,843	3.1793	3.026	3.016	3.026	2.941	3.045	3,184,855	2.9969	3.22%
2022-10-31	0	3.110	3.100	3.110	3.100	3.180	1,741,000	5,464,440	3.1387	2.932	2.922	2.932	2.922	2.998	1,846,923	2.9587	-1.27%
2022-10-28	0	3.150	3.150	3.170	3.130	3.300	2,003,000	6,360,910	3.1757	2.969	2.969	2.988	2.950	3.111	2,124,863	2.9936	-4.26%
2022-10-27	0	3.290	3.280	3.290	3.260	3.360	1,906,000	6,313,188	3.3123	3.101	3.092	3.101	3.073	3.167	2,021,962	3.1223	-0.30%
2022-10-26	0	3.300	3.300	3.310	3.210	3.300	2,722,000	8,862,845	3.2560	3.111	3.111	3.120	3.026	3.111	2,887,608	3.0693	4.10%
2022-10-25	0	3.170	3.160	3.170	3.150	3.270	1,678,000	5,340,700	3.1828	2.988	2.979	2.988	2.969	3.082	1,780,090	3.0002	-0.63%
2022-10-24	0	3.190	3.190	3.220	3.170	3.410	2,581,000	8,334,670	3.2292	3.007	3.007	3.035	2.988	3.214	2,738,029	3.0440	-5.06%
2022-10-21	0	3.360	3.360	3.390	3.340	3.410	1,166,839	3,936,432	3.3736	3.167	3.167	3.196	3.148	3.214	1,237,830	3.1801	0.30%
2022-10-20	0	3.350	3.350	3.370	3.300	3.430	7,818,227	26,239,900	3.3562	3.158	3.158	3.177	3.111	3.233	8,293,892	3.1638	0.30%
2022-10-19	0	3.340	3.330	3.340	3.330	3.410	1,659,738	5,579,013	3.3614	3.148	3.139	3.148	3.139	3.214	1,760,717	3.1686	-1.76%
2022-10-18	0	3.400	3.370	3.400	3.260	3.400	2,768,000	9,194,920	3.3219	3.205	3.177	3.205	3.073	3.205	2,936,406	3.1314	3.66%
2022-10-17	0	3.280	3.260	3.280	3.210	3.280	1,906,000	6,187,650	3.2464	3.092	3.073	3.092	3.026	3.092	2,021,962	3.0602	1.23%
2022-10-14	0	3.240	3.220	3.240	3.160	3.250	1,867,000	6,017,140	3.2229	3.054	3.035	3.054	2.979	3.064	1,980,589	3.0381	4.85%
2022-10-13	0	3.090	3.080	3.090	3.090	3.180	1,660,000	5,157,290	3.1068	2.913	2.903	2.913	2.913	2.998	1,760,995	2.9286	-2.52%
2022-10-12	0	3.170	3.130	3.170	3.070	3.200	2,414,000	7,490,120	3.1028	2.988	2.950	2.988	2.894	3.016	2,560,869	2.9248	1.60%
2022-10-11	0	3.120	3.120	3.140	3.090	3.190	2,851,000	8,921,013	3.1291	2.941	2.941	2.960	2.913	3.007	3,024,456	2.9496	0.97%
2022-10-10	0	3.090	3.090	3.100	3.090	3.170	2,311,000	7,210,448	3.1201	2.913	2.913	2.922	2.913	2.988	2,451,602	2.9411	-4.92%
2022-10-07	0	3.250	3.240	3.270	3.210	3.280	655,200	2,129,284	3.2498	3.064	3.054	3.082	3.026	3.092	695,063	3.0634	-0.91%
2022-10-06	0	3.280	3.250	3.280	3.230	3.300	524,000	1,713,390	3.2698	3.092	3.064	3.092	3.045	3.111	555,880	3.0823	-0.61%
2022-10-05	0	3.300	3.270	3.300	3.090	3.300	1,421,925	4,580,457	3.2213	3.111	3.082	3.111	2.913	3.111	1,508,436	3.0366	6.80%
2022-10-03	0	3.090	3.090	3.120	3.080	3.180	449,253	1,400,249	3.1168	2.913	2.913	2.941	2.903	2.998	476,586	2.9381	-1.90%
2022-09-30	0	3.150	3.110	3.150	3.080	3.170	2,607,771	8,114,468	3.1116	2.969	2.932	2.969	2.903	2.988	2,766,429	2.9332	0.00%
2022-09-29	0	3.150	3.140	3.150	3.080	3.220	1,725,000	5,385,800	3.1222	2.969	2.960	2.969	2.903	3.035	1,829,950	2.9431	0.00%
2022-09-28	0	3.150	3.120	3.150	3.120	3.180	1,757,000	5,518,990	3.1411	2.969	2.941	2.969	2.941	2.998	1,863,897	2.9610	-0.63%
2022-09-27	0	3.170	3.170	3.190	3.130	3.230	2,142,912	6,785,781	3.1666	2.988	2.988	3.007	2.950	3.045	2,273,288	2.9850	0.63%
2022-09-26	0	3.150	3.150	3.170	3.100	3.200	2,266,696	7,139,636	3.1498	2.969	2.969	2.988	2.922	3.016	2,404,603	2.9692	0.00%
2022-09-23	0	3.150	3.150	3.160	3.140	3.240	1,860,000	5,926,845	3.1865	2.969	2.969	2.979	2.960	3.054	1,973,163	3.0037	-1.56%
2022-09-22	0	3.200	3.180	3.200	3.150	3.280	2,915,000	9,325,160	3.1990	3.016	2.998	3.016	2.969	3.092	3,092,350	3.0156	-3.03%
2022-09-21	0	3.300	3.300	3.320	3.280	3.340	2,068,600	6,841,564	3.3073	3.111	3.111	3.130	3.092	3.148	2,194,455	3.1177	-1.49%
2022-09-20	0	3.350	3.330	3.350	3.320	3.380	1,061,000	3,551,150	3.3470	3.158	3.139	3.158	3.130	3.186	1,125,552	3.1550	0.00%
2022-09-19	0	3.350	3.330	3.350	3.290	3.350	1,482,731	4,918,434	3.3171	3.158	3.139	3.158	3.101	3.158	1,572,941	3.1269	0.30%
2022-09-16	0	3.340	3.330	3.340	3.340	3.470	1,446,000	4,909,285	3.3951	3.148	3.139	3.148	3.148	3.271	1,533,975	3.2004	-2.62%
2022-09-15	0	3.430	3.420	3.430	3.410	3.500	1,219,998	4,195,702	3.4391	3.233	3.224	3.233	3.214	3.299	1,294,223	3.2419	0.38%
2022-09-14	0	3.440	3.430	3.440	3.410	3.470	1,962,340	6,746,539	3.4380	3.221	3.212	3.221	3.193	3.249	2,095,742	3.2192	-1.43%
2022-09-13	0	3.490	3.490	3.510	3.480	3.590	1,610,000	5,680,305	3.5281	3.268	3.268	3.287	3.258	3.361	1,719,449	3.3036	-1.41%
2022-09-09	0	3.540	3.530	3.580	3.470	3.610	2,714,850	9,625,592	3.5455	3.315	3.305	3.352	3.249	3.380	2,899,408	3.3198	0.57%
2022-09-08	0	3.520	3.500	3.520	3.410	3.530	2,210,400	7,668,197	3.4691	3.296	3.277	3.296	3.193	3.305	2,360,665	3.2483	2.03%
2022-09-07	0	3.450	3.450	3.470	3.420	3.620	2,767,175	9,635,639	3.4821	3.230	3.230	3.249	3.202	3.390	2,955,290	3.2605	-4.70%
2022-09-06	0	3.620	3.600	3.620	3.410	3.620	2,556,500	8,941,215	3.4974	3.390	3.371	3.390	3.193	3.390	2,730,294	3.2748	3.72%
2022-09-05	0	3.490	3.490	3.500	3.490	3.650	1,998,000	7,110,650	3.5589	3.268	3.268	3.277	3.268	3.418	2,133,826	3.3323	-4.38%
2022-09-02	0	3.650	3.640	3.650	3.500	3.650	3,180,000	11,445,035	3.5991	3.418	3.408	3.418	3.277	3.418	3,396,180	3.3700	3.69%
2022-09-01	0	3.520	3.520	3.560	3.410	3.640	3,123,500	11,058,535	3.5404	3.296	3.296	3.333	3.193	3.408	3,335,839	3.3151	0.28%
2022-08-31	0	3.510	3.510	3.520	3.360	3.560	3,650,500	12,761,445	3.4958	3.287	3.287	3.296	3.146	3.333	3,898,665	3.2733	3.24%
2022-08-30	0	3.400	3.400	3.440	3.380	3.480	989,000	3,397,370	3.4352	3.184	3.184	3.221	3.165	3.258	1,056,233	3.2165	0.00%
2022-08-29	0	3.400	3.370	3.400	3.310	3.470	1,092,000	3,698,650	3.3870	3.184	3.155	3.184	3.099	3.249	1,166,235	3.1714	0.89%
2022-08-26	0	3.370	3.370	3.380	3.270	3.400	1,344,000	4,464,630	3.3219	3.155	3.155	3.165	3.062	3.184	1,435,367	3.1104	2.12%
2022-08-25	0	3.300	3.290	3.300	3.220	3.410	1,188,000	3,934,210	3.3116	3.090	3.081	3.090	3.015	3.193	1,268,761	3.1008	-0.60%
2022-08-24	0	3.320	3.300	3.320	3.280	3.490	1,845,004	6,156,708	3.3370	3.109	3.090	3.109	3.071	3.268	1,970,429	3.1246	-2.92%
2022-08-23	0	3.420	3.380	3.420	3.370	3.470	1,062,700	3,627,792	3.4137	3.202	3.165	3.202	3.155	3.249	1,134,943	3.1965	-1.16%
2022-08-22	0	3.460	3.440	3.460	3.350	3.480	195,500	672,795	3.4414	3.240	3.221	3.240	3.137	3.258	208,790	3.2223	1.76%
2022-08-19	0	3.400	3.400	3.410	3.310	3.470	421,000	1,439,870	3.4201	3.184	3.184	3.193	3.099	3.249	449,620	3.2024	0.00%
2022-08-18	0	3.400	3.400	3.450	3.400	3.450	245,340	841,316	3.4292	3.184	3.184	3.230	3.184	3.230	262,018	3.2109	-1.45%
2022-08-17	0	3.450	3.450	3.490	3.440	3.490	182,000	629,500	3.4588	3.230	3.230	3.268	3.221	3.268	194,373	3.2386	0.00%
2022-08-16	0	3.450	3.440	3.450	3.430	3.500	321,000	1,111,185	3.4616	3.230	3.221	3.230	3.212	3.277	342,822	3.2413	-0.58%
2022-08-15	0	3.470	3.480	3.490	3.430	3.560	126,400	439,999	3.4810	3.249	3.258	3.268	3.212	3.333	134,993	3.2594	-1.14%
2022-08-12	0	3.510	3.500	3.510	3.460	3.530	385,000	1,345,290	3.4943	3.287	3.277	3.287	3.240	3.305	411,173	3.2718	0.29%
2022-08-11	0	3.500	3.480	3.500	3.450	3.510	441,000	1,538,750	3.4892	3.277	3.258	3.277	3.230	3.287	470,980	3.2671	1.45%
2022-08-10	0	3.450	3.430	3.450	3.420	3.510	469,000	1,618,910	3.4518	3.230	3.212	3.230	3.202	3.287	500,883	3.2321	-1.43%
2022-08-09	0	3.500	3.490	3.500	3.490	3.530	301,000	1,054,460	3.5032	3.277	3.268	3.277	3.268	3.305	321,462	3.2802	-1.41%
2022-08-08	0	3.550	3.540	3.560	3.520	3.580	307,000	1,090,491	3.5521	3.324	3.315	3.333	3.296	3.352	327,870	3.3260	-1.39%
2022-08-05	0	3.600	3.590	3.600	3.570	3.860	2,421,352	8,826,374	3.6452	3.371	3.361	3.371	3.343	3.614	2,585,958	3.4132	4.96%
2022-08-04	0	3.430	3.400	3.430	3.330	3.450	376,000	1,283,910	3.4147	3.212	3.184	3.212	3.118	3.230	401,561	3.1973	0.29%
2022-08-03	0	3.420	3.400	3.430	3.390	3.430	535,000	1,827,070	3.4151	3.202	3.184	3.212	3.174	3.212	571,370	3.1977	0.29%
2022-08-02	0	3.410	3.360	3.410	3.290	3.450	1,780,000	5,963,350	3.3502	3.193	3.146	3.193	3.081	3.230	1,901,006	3.1369	-2.57%
2022-08-01	0	3.500	3.470	3.500	3.450	3.650	1,685,400	5,879,358	3.4884	3.277	3.249	3.277	3.230	3.418	1,799,975	3.2664	0.00%
2022-07-29	0	3.500	3.500	3.510	3.500	3.580	993,000	3,500,219	3.5249	3.277	3.277	3.287	3.277	3.352	1,060,505	3.3005	-1.96%
2022-07-28	0	3.570	3.540	3.570	3.530	3.600	624,751	2,237,470	3.5814	3.343	3.315	3.343	3.305	3.371	667,222	3.3534	1.13%
2022-07-27	0	3.530	3.500	3.530	3.490	3.560	652,200	2,296,460	3.5211	3.305	3.277	3.305	3.268	3.333	696,537	3.2970	0.00%
2022-07-26	0	3.530	3.530	3.550	3.510	3.610	593,000	2,110,863	3.5596	3.305	3.305	3.324	3.287	3.380	633,313	3.3330	-0.56%
2022-07-25	0	3.550	3.530	3.550	3.510	3.550	163,000	576,302	3.5356	3.324	3.305	3.324	3.287	3.324	174,081	3.3105	0.28%
2022-07-22	0	3.540	3.530	3.540	3.530	3.700	262,000	933,850	3.5643	3.315	3.305	3.315	3.305	3.464	279,811	3.3374	-0.84%
2022-07-21	0	3.570	3.540	3.570	3.520	3.590	350,000	1,243,340	3.5524	3.343	3.315	3.343	3.296	3.361	373,793	3.3263	0.56%
2022-07-20	0	3.550	3.530	3.550	3.520	3.580	435,000	1,543,700	3.5487	3.324	3.305	3.324	3.296	3.352	464,572	3.3228	1.14%
2022-07-19	0	3.510	3.510	3.520	3.510	3.560	526,000	1,858,230	3.5328	3.287	3.287	3.296	3.287	3.333	561,758	3.3079	-1.13%
2022-07-18	0	3.550	3.540	3.550	3.450	3.550	421,175	1,479,457	3.5127	3.324	3.315	3.324	3.230	3.324	449,807	3.2891	2.31%
2022-07-15	0	3.470	3.470	3.480	3.470	3.590	521,000	1,826,140	3.5051	3.249	3.249	3.258	3.249	3.361	556,418	3.2820	-2.25%
2022-07-14	0	3.550	3.540	3.550	3.500	3.570	538,200	1,902,574	3.5351	3.324	3.315	3.324	3.277	3.343	574,787	3.3100	0.28%
2022-07-13	0	3.540	3.530	3.550	3.500	3.580	868,000	3,069,740	3.5366	3.315	3.305	3.324	3.277	3.352	927,008	3.3115	-0.28%
2022-07-12	0	3.550	3.550	3.570	3.550	3.650	655,005	2,350,477	3.5885	3.324	3.324	3.343	3.324	3.418	699,533	3.3601	-3.01%
2022-07-11	0	3.660	3.640	3.660	3.620	3.700	610,000	2,223,907	3.6457	3.427	3.408	3.427	3.390	3.464	651,468	3.4137	-1.61%
2022-07-08	0	3.720	3.700	3.720	3.670	3.730	932,000	3,444,350	3.6957	3.483	3.464	3.483	3.436	3.493	995,358	3.4604	1.36%
2022-07-07	0	3.670	3.660	3.670	3.640	3.730	884,000	3,249,405	3.6758	3.436	3.427	3.436	3.408	3.493	944,095	3.4418	0.55%
2022-07-06	0	3.780	3.760	3.800	3.750	3.950	2,299,903	8,824,089	3.8367	3.418	3.400	3.436	3.391	3.571	2,543,736	3.4689	-1.82%
2022-07-05	0	3.850	3.850	3.890	3.810	3.910	1,760,000	6,810,730	3.8697	3.481	3.481	3.517	3.445	3.535	1,946,593	3.4988	-0.26%
2022-07-04	0	3.860	3.820	3.860	3.810	3.910	1,244,000	4,794,670	3.8542	3.490	3.454	3.490	3.445	3.535	1,375,887	3.4848	-0.77%
2022-06-30	0	3.890	3.880	3.890	3.880	3.970	1,271,000	4,969,920	3.9102	3.517	3.508	3.517	3.508	3.589	1,405,750	3.5354	-1.52%
2022-06-29	0	3.950	3.920	3.950	3.900	4.050	1,614,865	6,381,337	3.9516	3.571	3.544	3.571	3.526	3.662	1,786,071	3.5728	-1.00%
2022-06-28	0	3.990	3.990	4.000	3.950	4.020	2,392,870	9,544,251	3.9886	3.608	3.608	3.617	3.571	3.635	2,646,559	3.6063	1.01%
2022-06-27	0	3.950	3.940	3.950	3.930	4.100	2,488,000	9,953,770	4.0007	3.571	3.562	3.571	3.553	3.707	2,751,775	3.6172	-1.25%
2022-06-24	0	4.000	4.000	4.020	3.940	4.060	2,186,500	8,770,513	4.0112	3.617	3.617	3.635	3.562	3.671	2,418,310	3.6267	2.83%
2022-06-23	0	3.890	3.890	3.900	3.890	3.970	734,539	2,880,375	3.9213	3.517	3.517	3.526	3.517	3.589	812,414	3.5455	-1.27%
2022-06-22	0	3.940	3.890	3.940	3.890	4.000	972,000	3,820,950	3.9310	3.562	3.517	3.562	3.517	3.617	1,075,050	3.5542	-0.25%
2022-06-21	0	3.950	3.950	3.980	3.880	4.020	1,724,661	6,824,194	3.9568	3.571	3.571	3.598	3.508	3.635	1,907,507	3.5775	2.33%
2022-06-20	0	3.860	3.870	3.880	3.820	3.880	490,000	1,880,550	3.8379	3.490	3.499	3.508	3.454	3.508	541,949	3.4700	1.31%
2022-06-17	0	3.810	3.810	3.880	3.810	3.910	1,008,000	3,870,110	3.8394	3.445	3.445	3.508	3.445	3.535	1,114,867	3.4714	-0.26%
2022-06-16	0	3.820	3.820	3.850	3.810	3.950	668,000	2,590,995	3.8787	3.454	3.454	3.481	3.445	3.571	738,821	3.5069	-3.05%
2022-06-15	0	3.940	3.920	3.940	3.890	3.970	1,135,944	4,461,137	3.9273	3.562	3.544	3.562	3.517	3.589	1,256,375	3.5508	1.55%
2022-06-14	0	3.880	3.860	3.880	3.790	3.970	1,712,000	6,621,820	3.8679	3.508	3.490	3.508	3.427	3.589	1,893,504	3.4971	-1.77%
2022-06-13	0	3.950	3.950	3.990	3.940	4.010	1,668,000	6,627,920	3.9736	3.571	3.571	3.608	3.562	3.626	1,844,839	3.5927	-1.74%
2022-06-10	0	4.020	4.000	4.020	3.850	4.040	2,187,897	8,663,432	3.9597	3.635	3.617	3.635	3.481	3.653	2,419,855	3.5801	2.55%
2022-06-09	0	3.920	3.900	3.920	3.890	4.000	1,600,000	6,311,729	3.9448	3.544	3.526	3.544	3.517	3.617	1,769,630	3.5667	-0.76%
2022-06-08	0	3.950	3.940	3.950	3.890	3.990	2,038,479	8,036,782	3.9425	3.571	3.562	3.571	3.517	3.608	2,254,596	3.5646	3.13%
2022-06-07	0	3.830	3.830	3.860	3.830	3.990	1,757,000	6,835,134	3.8902	3.463	3.463	3.490	3.463	3.608	1,943,275	3.5173	-3.04%
2022-06-06	0	3.950	3.930	3.950	3.800	3.950	1,865,528	7,265,724	3.8947	3.571	3.553	3.571	3.436	3.571	2,063,309	3.5214	2.07%
2022-06-02	0	3.870	3.840	3.870	3.750	3.870	2,516,000	9,612,620	3.8206	3.499	3.472	3.499	3.391	3.499	2,782,743	3.4544	2.38%
2022-06-01	0	3.780	3.770	3.780	3.690	3.800	930,363	3,511,583	3.7744	3.418	3.409	3.418	3.336	3.436	1,028,999	3.4126	2.16%
2022-05-31	0	3.700	3.700	3.720	3.590	3.730	1,400,000	5,164,515	3.6889	3.345	3.345	3.363	3.246	3.372	1,548,426	3.3353	-0.80%
2022-05-30	0	3.730	3.710	3.730	3.700	3.770	666,000	2,483,410	3.7288	3.372	3.354	3.372	3.345	3.409	736,608	3.3714	0.81%
2022-05-27	0	3.700	3.700	3.720	3.680	3.780	765,000	2,853,540	3.7301	3.345	3.345	3.363	3.327	3.418	846,104	3.3726	0.00%
2022-05-26	0	3.700	3.700	3.710	3.680	3.860	1,225,500	4,569,275	3.7285	3.345	3.345	3.354	3.327	3.490	1,355,426	3.3711	1.37%
2022-05-25	0	3.650	3.650	3.660	3.650	3.810	1,319,000	4,912,486	3.7244	3.300	3.300	3.309	3.300	3.445	1,458,839	3.3674	-2.41%
2022-05-24	0	3.740	3.740	3.750	3.690	3.820	2,133,000	7,988,705	3.7453	3.381	3.381	3.391	3.336	3.454	2,359,138	3.3863	-0.80%
2022-05-23	0	3.770	3.760	3.770	3.670	3.770	1,209,235	4,500,224	3.7215	3.409	3.400	3.409	3.318	3.409	1,337,437	3.3648	2.17%
2022-05-20	0	3.690	3.680	3.690	3.580	3.700	2,031,230	7,414,281	3.6501	3.336	3.327	3.336	3.237	3.345	2,246,578	3.3003	3.36%
2022-05-19	0	3.570	3.560	3.570	3.500	3.590	1,665,000	5,921,600	3.5565	3.228	3.219	3.228	3.165	3.246	1,841,521	3.2156	-1.92%
2022-05-18	0	3.640	3.610	3.640	3.550	3.660	2,100,559	7,565,493	3.6017	3.291	3.264	3.291	3.210	3.309	2,323,258	3.2564	1.96%
2022-05-17	0	3.570	3.530	3.570	3.420	3.570	1,760,000	6,208,675	3.5277	3.228	3.192	3.228	3.092	3.228	1,946,593	3.1895	2.00%
2022-05-16	0	3.500	3.500	3.510	3.460	3.620	851,000	2,976,260	3.4974	3.165	3.165	3.174	3.128	3.273	941,222	3.1621	-0.85%
2022-05-13	0	3.530	3.510	3.530	3.440	3.530	1,071,000	3,749,840	3.5013	3.192	3.174	3.192	3.110	3.192	1,184,546	3.1656	3.52%
2022-05-12	0	3.410	3.410	3.420	3.380	3.560	1,804,000	6,201,600	3.4377	3.083	3.083	3.092	3.056	3.219	1,995,258	3.1082	-2.57%
2022-05-11	0	3.500	3.500	3.510	3.470	3.640	2,593,693	9,273,535	3.5754	3.165	3.165	3.174	3.137	3.291	2,868,673	3.2327	-0.28%
2022-05-10	0	3.510	3.500	3.510	3.400	3.610	1,062,565	3,726,068	3.5067	3.174	3.165	3.174	3.074	3.264	1,175,217	3.1705	-1.13%
2022-05-06	0	3.550	3.510	3.550	3.510	3.630	1,770,000	6,253,820	3.5332	3.210	3.174	3.210	3.174	3.282	1,957,653	3.1945	-1.11%
2022-05-05	0	3.590	3.590	3.630	3.580	3.720	1,636,000	5,965,065	3.6461	3.246	3.246	3.282	3.237	3.363	1,809,447	3.2966	-1.64%
2022-05-04	0	3.650	3.600	3.650	3.590	3.710	360,000	1,308,497	3.6347	3.300	3.255	3.300	3.246	3.354	398,167	3.2863	0.00%
2022-05-03	0	3.650	3.650	3.720	3.640	3.740	163,000	600,789	3.6858	3.300	3.300	3.363	3.291	3.381	180,281	3.3325	-1.35%
2022-04-29	0	3.700	3.690	3.700	3.600	3.740	848,000	3,110,180	3.6677	3.345	3.336	3.345	3.255	3.381	937,904	3.3161	2.21%
2022-04-28	0	3.620	3.600	3.620	3.570	3.710	419,250	1,513,187	3.6093	3.273	3.255	3.273	3.228	3.354	463,698	3.2633	0.56%
2022-04-27	0	3.600	3.560	3.600	3.460	3.600	783,000	2,765,690	3.5322	3.255	3.219	3.255	3.128	3.255	866,013	3.1936	1.98%
2022-04-26	0	3.530	3.520	3.530	3.500	3.670	951,000	3,409,370	3.5850	3.192	3.183	3.192	3.165	3.318	1,051,824	3.2414	-1.12%
2022-04-25	0	3.570	3.570	3.590	3.570	3.870	1,556,000	5,798,970	3.7268	3.228	3.228	3.246	3.228	3.499	1,720,965	3.3696	-7.99%
2022-04-22	0	3.880	3.840	3.880	3.780	3.880	1,128,000	4,317,220	3.8273	3.508	3.472	3.508	3.418	3.508	1,247,589	3.4605	0.52%
2022-04-21	0	3.860	3.830	3.860	3.810	3.970	2,363,000	9,145,210	3.8702	3.490	3.463	3.490	3.445	3.589	2,613,522	3.4992	-1.28%
2022-04-20	0	3.910	3.910	3.930	3.800	3.970	2,432,200	9,512,410	3.9110	3.535	3.535	3.553	3.436	3.589	2,690,059	3.5361	0.77%
2022-04-19	0	3.880	3.880	3.890	3.830	3.950	2,197,000	8,520,560	3.8783	3.508	3.508	3.517	3.463	3.571	2,429,923	3.5065	-1.77%
2022-04-14	0	3.950	3.940	3.950	3.950	4.010	958,000	3,813,870	3.9811	3.571	3.562	3.571	3.571	3.626	1,059,566	3.5995	0.00%
2022-04-13	0	3.950	3.950	3.960	3.890	4.020	2,073,000	8,217,020	3.9638	3.571	3.571	3.580	3.517	3.635	2,292,777	3.5839	-1.25%
2022-04-12	0	4.000	3.960	4.000	3.850	4.000	1,042,250	4,097,735	3.9316	3.617	3.580	3.617	3.481	3.617	1,152,748	3.5548	3.63%
2022-04-11	0	3.860	3.860	3.900	3.860	3.970	583,926	2,272,555	3.8919	3.490	3.490	3.526	3.490	3.589	645,833	3.5188	-3.02%
2022-04-08	0	3.980	3.980	4.000	3.850	4.000	1,254,000	4,903,485	3.9103	3.598	3.598	3.617	3.481	3.617	1,386,947	3.5355	1.27%
2022-04-07	0	3.930	3.900	3.930	3.870	4.000	1,487,993	5,841,094	3.9255	3.553	3.526	3.553	3.499	3.617	1,645,748	3.5492	-1.01%
2022-04-06	0	3.970	3.960	3.970	3.820	3.990	1,914,750	7,525,697	3.9304	3.589	3.580	3.589	3.454	3.608	2,117,749	3.5536	1.28%
2022-04-04	0	3.920	3.900	3.920	3.710	3.920	1,179,000	4,557,620	3.8657	3.544	3.526	3.544	3.354	3.544	1,303,996	3.4951	5.38%
2022-04-01	0	3.720	3.720	3.730	3.610	3.770	1,203,000	4,488,780	3.7313	3.363	3.363	3.372	3.264	3.409	1,330,541	3.3737	-2.36%
2022-03-31	0	3.810	3.810	3.830	3.610	3.990	3,025,400	11,606,614	3.8364	3.445	3.445	3.463	3.264	3.608	3,346,149	3.4686	5.83%
2022-03-30	0	3.600	3.590	3.610	3.520	3.640	921,000	3,315,360	3.5997	3.255	3.246	3.264	3.183	3.291	1,018,643	3.2547	3.45%
2022-03-29	0	3.480	3.480	3.500	3.480	3.610	435,000	1,537,230	3.5339	3.146	3.146	3.165	3.146	3.264	481,118	3.1951	-1.42%
2022-03-28	0	3.530	3.510	3.530	3.490	3.600	492,600	1,745,695	3.5438	3.192	3.174	3.192	3.155	3.255	544,825	3.2041	0.00%
2022-03-25	0	3.530	3.520	3.530	3.510	3.750	1,211,000	4,347,510	3.5900	3.192	3.183	3.192	3.174	3.391	1,339,389	3.2459	-4.34%
2022-03-24	0	3.690	3.670	3.690	3.610	3.730	1,012,000	3,717,600	3.6735	3.336	3.318	3.336	3.264	3.372	1,119,291	3.3214	1.37%
2022-03-23	0	3.640	3.630	3.660	3.570	3.680	1,387,000	5,037,260	3.6318	3.291	3.282	3.309	3.228	3.327	1,534,048	3.2836	1.96%
2022-03-22	0	3.570	3.550	3.570	3.470	3.570	987,000	3,475,680	3.5215	3.228	3.210	3.228	3.137	3.228	1,091,640	3.1839	2.00%
2022-03-21	0	3.500	3.470	3.500	3.460	3.590	2,368,000	8,268,040	3.4916	3.165	3.137	3.165	3.128	3.246	2,619,052	3.1569	0.86%
2022-03-18	0	3.470	3.470	3.500	3.420	3.560	2,212,000	7,711,130	3.4860	3.137	3.137	3.165	3.092	3.219	2,446,513	3.1519	-1.42%
2022-03-17	0	3.520	3.520	3.540	3.450	3.590	1,765,000	6,221,080	3.5247	3.183	3.183	3.201	3.119	3.246	1,952,123	3.1868	5.07%
2022-03-16	0	3.350	3.340	3.360	3.130	3.360	2,552,000	8,272,080	3.2414	3.029	3.020	3.038	2.830	3.038	2,822,560	2.9307	9.48%
2022-03-15	0	3.060	3.050	3.060	3.050	3.280	4,210,000	13,261,650	3.1500	2.767	2.758	2.767	2.758	2.966	4,656,339	2.8481	-4.67%
2022-03-14	0	3.210	3.190	3.210	3.170	3.480	3,464,000	11,340,960	3.2739	2.902	2.884	2.902	2.866	3.146	3,831,249	2.9601	-7.76%
2022-03-11	0	3.480	3.440	3.480	3.320	3.500	3,063,000	10,421,470	3.4024	3.146	3.110	3.146	3.002	3.165	3,387,735	3.0762	0.29%
2022-03-10	0	3.470	3.450	3.470	3.420	3.600	1,641,000	5,754,340	3.5066	3.137	3.119	3.137	3.092	3.255	1,814,977	3.1705	0.29%
2022-03-09	0	3.460	3.420	3.460	3.340	3.490	3,048,000	10,387,200	3.4079	3.128	3.092	3.128	3.020	3.155	3,371,145	3.0812	1.17%
2022-03-08	0	3.420	3.410	3.420	3.380	3.640	5,240,000	18,283,665	3.4892	3.092	3.083	3.092	3.056	3.291	5,795,538	3.1548	-5.00%
2022-03-07	0	3.600	3.600	3.650	3.580	3.960	6,901,000	25,559,287	3.7037	3.255	3.255	3.300	3.237	3.580	7,632,635	3.3487	-9.09%
2022-03-04	0	3.960	3.960	3.990	3.920	4.090	5,987,010	23,819,020	3.9785	3.580	3.580	3.608	3.544	3.698	6,621,745	3.5971	-3.18%
2022-03-03	0	4.090	4.060	4.100	4.060	4.160	971,115	3,993,632	4.1124	3.698	3.671	3.707	3.671	3.761	1,074,071	3.7182	0.74%
2022-03-02	0	4.060	4.060	4.070	4.050	4.220	2,875,582	11,827,018	4.1129	3.671	3.671	3.680	3.662	3.815	3,180,448	3.7187	-4.25%
2022-03-01	0	4.240	4.240	4.260	4.170	4.300	1,895,502	8,039,736	4.2415	3.834	3.834	3.852	3.770	3.888	2,096,461	3.8349	-0.93%
2022-02-28	0	4.280	4.270	4.290	4.250	4.380	877,000	3,761,500	4.2891	3.870	3.861	3.879	3.843	3.960	969,978	3.8779	-1.61%
2022-02-25	0	4.350	4.320	4.350	4.300	4.400	1,149,000	5,021,251	4.3701	3.933	3.906	3.933	3.888	3.978	1,270,816	3.9512	1.16%
2022-02-24	0	4.300	4.270	4.300	4.240	4.560	2,067,400	8,894,886	4.3025	3.888	3.861	3.888	3.834	4.123	2,286,583	3.8900	-3.59%
2022-02-23	0	4.460	4.460	4.530	4.390	4.560	2,237,000	10,024,130	4.4811	4.032	4.032	4.096	3.969	4.123	2,474,164	4.0515	2.06%
2022-02-22	0	4.370	4.370	4.400	4.350	4.510	989,293	4,342,922	4.3899	3.951	3.951	3.978	3.933	4.078	1,094,177	3.9691	-2.89%
2022-02-21	0	4.500	4.480	4.500	4.470	4.570	1,531,000	6,919,760	4.5198	4.069	4.051	4.069	4.042	4.132	1,693,315	4.0865	0.45%
2022-02-18	0	4.480	4.460	4.490	4.460	4.550	646,000	2,910,084	4.5048	4.051	4.032	4.060	4.032	4.114	714,488	4.0730	-1.10%
2022-02-17	0	4.530	4.530	4.540	4.450	4.600	984,000	4,450,270	4.5226	4.096	4.096	4.105	4.023	4.159	1,088,322	4.0891	-0.44%
2022-02-16	0	4.550	4.520	4.550	4.520	4.620	778,600	3,549,612	4.5590	4.114	4.087	4.114	4.087	4.177	861,146	4.1220	0.22%
2022-02-15	0	4.540	4.520	4.540	4.480	4.580	913,000	4,121,840	4.5146	4.105	4.087	4.105	4.051	4.141	1,009,795	4.0819	0.00%
2022-02-14	0	4.540	4.530	4.550	4.500	4.590	556,000	2,529,260	4.5490	4.105	4.096	4.114	4.069	4.150	614,946	4.1130	-0.44%
2022-02-11	0	4.560	4.520	4.560	4.470	4.630	1,698,000	7,686,100	4.5266	4.123	4.087	4.123	4.042	4.186	1,878,020	4.0927	-1.72%
2022-02-10	0	4.640	4.590	4.640	4.590	4.720	1,008,000	4,665,090	4.6281	4.195	4.150	4.195	4.150	4.268	1,114,867	4.1844	0.87%
2022-02-09	0	4.600	4.580	4.600	4.500	4.630	1,657,251	7,598,123	4.5848	4.159	4.141	4.159	4.069	4.186	1,832,951	4.1453	0.44%
2022-02-08	0	4.580	4.550	4.580	4.420	4.580	787,678	3,565,246	4.5263	4.141	4.114	4.141	3.996	4.141	871,187	4.0924	1.78%
2022-02-07	0	4.500	4.480	4.500	4.470	4.580	418,000	1,885,000	4.5096	4.069	4.051	4.069	4.042	4.141	462,316	4.0773	0.22%
2022-02-04	0	4.490	4.480	4.510	4.410	4.520	604,000	2,711,790	4.4897	4.060	4.051	4.078	3.987	4.087	668,035	4.0594	1.58%
2022-01-31	0	4.420	4.420	4.440	4.370	4.500	448,000	1,989,840	4.4416	3.996	3.996	4.014	3.951	4.069	495,496	4.0159	-1.34%
2022-01-28	0	4.480	4.480	4.600	4.110	4.630	3,938,000	17,203,220	4.3685	4.051	4.051	4.159	3.716	4.186	4,355,502	3.9498	1.36%
2022-01-27	0	4.420	4.390	4.420	4.320	4.610	1,351,734	5,957,456	4.4073	3.996	3.969	3.996	3.906	4.168	1,495,043	3.9848	-2.43%
2022-01-26	0	4.530	4.530	4.570	4.510	4.600	1,192,000	5,419,388	4.5465	4.096	4.096	4.132	4.078	4.159	1,318,374	4.1107	-1.09%
2022-01-25	0	4.580	4.480	4.580	4.440	4.650	2,319,000	10,508,360	4.5314	4.141	4.051	4.141	4.014	4.204	2,564,857	4.0971	-0.87%
2022-01-24	0	4.620	4.620	4.680	4.620	4.740	1,607,000	7,492,865	4.6626	4.177	4.177	4.231	4.177	4.286	1,777,372	4.2157	-1.91%
2022-01-21	0	4.710	4.660	4.710	4.650	4.870	2,795,157	13,225,667	4.7316	4.259	4.213	4.259	4.204	4.403	3,091,496	4.2781	-0.84%
2022-01-20	0	4.750	4.730	4.760	4.700	4.830	2,036,000	9,666,990	4.7480	4.295	4.277	4.304	4.249	4.367	2,251,854	4.2929	-0.84%
2022-01-19	0	4.790	4.790	4.810	4.710	4.880	1,784,000	8,577,730	4.8081	4.331	4.331	4.349	4.259	4.412	1,973,137	4.3473	-0.21%
2022-01-18	0	4.800	4.770	4.800	4.740	5.070	4,964,600	24,437,042	4.9223	4.340	4.313	4.340	4.286	4.584	5,490,941	4.4504	-0.62%
2022-01-17	0	4.830	4.800	4.830	4.560	4.880	3,873,100	18,427,224	4.7577	4.367	4.340	4.367	4.123	4.412	4,283,721	4.3017	6.86%
2022-01-14	0	4.520	4.500	4.520	4.440	4.560	963,000	4,334,770	4.5013	4.087	4.069	4.087	4.014	4.123	1,065,096	4.0698	-0.66%
2022-01-13	0	4.550	4.540	4.550	4.520	4.650	1,028,000	4,706,970	4.5788	4.114	4.105	4.114	4.087	4.204	1,136,987	4.1399	-1.94%
2022-01-12	0	4.640	4.620	4.650	4.560	4.690	1,623,501	7,477,269	4.6056	4.195	4.177	4.204	4.123	4.240	1,795,623	4.1642	-0.22%
2022-01-11	0	4.650	4.640	4.650	4.590	4.720	1,829,000	8,449,330	4.6196	4.204	4.195	4.204	4.150	4.268	2,022,908	4.1768	-0.85%
2022-01-10	0	4.690	4.690	4.700	4.600	4.840	2,668,732	12,579,463	4.7136	4.240	4.240	4.249	4.159	4.376	2,951,668	4.2618	0.21%
2022-01-07	0	4.680	4.650	4.680	4.510	4.740	2,310,831	10,746,685	4.6506	4.231	4.204	4.231	4.078	4.286	2,555,822	4.2048	0.86%
2022-01-06	0	4.640	4.640	4.690	4.420	4.720	4,776,500	21,829,610	4.5702	4.195	4.195	4.240	3.996	4.268	5,282,898	4.1321	-1.07%
2022-01-05	0	4.690	4.670	4.690	4.470	5.040	7,997,266	38,398,156	4.8014	4.240	4.222	4.240	4.042	4.557	8,845,126	4.3412	5.39%
2022-01-04	0	4.450	4.450	4.460	4.380	4.570	2,834,747	12,701,049	4.4805	4.023	4.023	4.032	3.960	4.132	3,135,283	4.0510	1.14%
2022-01-03	0	4.400	4.400	4.430	4.190	4.770	13,173,000	58,198,720	4.4180	3.978	3.978	4.005	3.788	4.313	14,569,585	3.9945	-11.11%
2021-12-31	0	4.950	4.950	4.960	4.510	5.230	19,314,000	93,850,440	4.8592	4.476	4.476	4.485	4.078	4.729	21,361,646	4.3934	0.00%
2021-12-30	0	4.950	4.950	4.960	4.090	4.950	9,059,501	41,229,754	4.5510	4.476	4.476	4.485	3.698	4.476	10,019,978	4.1148	20.15%
2021-12-29	0	4.120	4.090	4.120	4.070	4.150	677,000	2,779,740	4.1060	3.725	3.698	3.725	3.680	3.752	748,775	3.7124	-0.48%
2021-12-28	0	4.140	4.140	4.160	4.110	4.170	966,000	4,003,690	4.1446	3.743	3.743	3.761	3.716	3.770	1,068,414	3.7473	0.98%
2021-12-24	0	4.100	4.080	4.100	4.050	4.150	217,000	887,460	4.0897	3.707	3.689	3.707	3.662	3.752	240,006	3.6977	-1.44%
2021-12-23	0	4.160	4.140	4.160	4.130	4.220	787,000	3,279,130	4.1666	3.761	3.743	3.761	3.734	3.815	870,437	3.7672	-0.72%
2021-12-22	0	4.190	4.150	4.190	4.080	4.200	883,000	3,660,010	4.1450	3.788	3.752	3.788	3.689	3.797	976,615	3.7477	0.00%
2021-12-21	0	4.190	4.180	4.190	4.080	4.200	1,018,800	4,234,408	4.1563	3.788	3.779	3.788	3.689	3.797	1,126,812	3.7579	2.70%
2021-12-20	0	4.080	4.050	4.080	4.050	4.230	856,000	3,514,020	4.1052	3.689	3.662	3.689	3.662	3.825	946,752	3.7117	-2.39%
2021-12-17	0	4.180	4.170	4.180	4.180	4.300	3,112,750	13,126,515	4.2170	3.779	3.770	3.779	3.779	3.888	3,442,760	3.8128	-3.24%
2021-12-16	0	4.320	4.320	4.330	4.290	4.470	2,256,000	9,797,210	4.3427	3.906	3.906	3.915	3.879	4.042	2,495,178	3.9265	-3.36%
2021-12-15	0	4.470	4.450	4.470	4.380	4.560	1,787,000	7,971,280	4.4607	4.042	4.023	4.042	3.960	4.123	1,976,455	4.0331	0.90%
2021-12-14	0	4.430	4.430	4.440	4.370	4.560	1,833,755	8,189,650	4.4661	4.005	4.005	4.014	3.951	4.123	2,028,167	4.0380	0.45%
2021-12-13	0	4.410	4.410	4.420	4.300	4.460	1,442,206	6,356,705	4.4076	3.987	3.987	3.996	3.888	4.032	1,595,107	3.9851	1.85%
2021-12-10	0	4.330	4.330	4.340	4.320	4.480	879,564	3,847,981	4.3749	3.915	3.915	3.924	3.906	4.051	972,814	3.9555	-2.70%
2021-12-09	0	4.450	4.450	4.470	4.390	4.560	2,531,000	11,311,050	4.4690	4.023	4.023	4.042	3.969	4.123	2,799,333	4.0406	-1.77%
2021-12-08	0	4.530	4.520	4.530	4.100	4.550	4,790,000	20,949,585	4.3736	4.096	4.087	4.096	3.707	4.114	5,297,830	3.9544	7.86%
2021-12-07	0	4.200	4.200	4.220	3.960	4.240	3,674,368	14,945,242	4.0674	3.797	3.797	3.815	3.580	3.834	4,063,920	3.6775	5.26%
2021-12-06	0	3.990	3.980	3.990	3.960	4.080	1,620,000	6,470,085	3.9939	3.608	3.598	3.608	3.580	3.689	1,791,750	3.6110	0.25%
2021-12-03	0	3.980	3.970	3.980	3.970	4.040	2,039,750	8,137,470	3.9894	3.598	3.589	3.598	3.589	3.653	2,256,002	3.6070	-0.25%
2021-12-02	0	3.990	3.970	3.990	3.950	4.120	2,862,200	11,490,660	4.0146	3.608	3.589	3.608	3.571	3.725	3,165,647	3.6298	-1.97%
2021-12-01	0	4.070	4.060	4.070	4.040	4.160	2,034,000	8,286,940	4.0742	3.680	3.671	3.680	3.653	3.761	2,249,642	3.6837	-3.10%
2021-11-30	0	4.200	4.150	4.200	4.030	4.210	2,138,000	8,818,970	4.1249	3.797	3.752	3.797	3.644	3.806	2,364,668	3.7295	1.69%
2021-11-29	0	4.130	4.090	4.130	4.060	4.170	594,250	2,436,977	4.1009	3.734	3.698	3.734	3.671	3.770	657,252	3.7078	0.49%
2021-11-26	0	4.110	4.100	4.110	4.000	4.110	1,117,600	4,562,180	4.0821	3.716	3.707	3.716	3.617	3.716	1,236,087	3.6908	0.00%
2021-11-25	0	4.110	4.110	4.130	4.030	4.160	1,964,500	8,005,480	4.0751	3.716	3.716	3.734	3.644	3.761	2,172,774	3.6845	0.49%
2021-11-24	0	4.090	4.090	4.100	4.080	4.130	840,000	3,445,390	4.1017	3.698	3.698	3.707	3.689	3.734	929,056	3.7085	-1.21%
2021-11-23	0	4.140	4.100	4.140	4.100	4.200	1,789,000	7,403,630	4.1384	3.743	3.707	3.743	3.707	3.797	1,978,668	3.7417	-0.72%
2021-11-22	0	4.170	4.170	4.190	4.140	4.200	583,000	2,428,280	4.1651	3.770	3.770	3.788	3.743	3.797	644,809	3.7659	-0.71%
2021-11-19	0	4.200	4.170	4.200	4.130	4.210	876,000	3,653,615	4.1708	3.797	3.770	3.797	3.734	3.806	968,872	3.7710	0.00%
2021-11-18	0	4.200	4.190	4.200	4.170	4.240	725,000	3,044,870	4.1998	3.797	3.788	3.797	3.770	3.834	801,864	3.7972	-1.64%
2021-11-17	0	4.270	4.260	4.270	4.140	4.280	1,331,000	5,638,585	4.2364	3.861	3.852	3.861	3.743	3.870	1,472,111	3.8303	1.18%
2021-11-16	0	4.220	4.200	4.220	4.130	4.220	908,501	3,812,819	4.1968	3.815	3.797	3.815	3.734	3.815	1,004,819	3.7945	1.20%
2021-11-15	0	4.170	4.160	4.170	4.150	4.220	680,000	2,854,550	4.1979	3.770	3.761	3.770	3.752	3.815	752,093	3.7955	-1.88%
2021-11-12	0	4.250	4.230	4.250	4.210	4.300	581,250	2,462,465	4.2365	3.843	3.825	3.843	3.806	3.888	642,873	3.8304	-0.47%
2021-11-11	0	4.270	4.240	4.270	4.180	4.280	660,250	2,789,822	4.2254	3.861	3.834	3.861	3.779	3.870	730,249	3.8204	1.91%
2021-11-10	0	4.190	4.180	4.190	4.170	4.200	597,852	2,500,858	4.1831	3.788	3.779	3.788	3.770	3.797	661,236	3.7821	0.24%
2021-11-09	0	4.180	4.180	4.200	4.160	4.210	688,400	2,883,052	4.1880	3.779	3.779	3.797	3.761	3.806	761,383	3.7866	-0.48%
2021-11-08	0	4.200	4.190	4.200	4.170	4.220	963,000	4,029,830	4.1847	3.797	3.788	3.797	3.770	3.815	1,065,096	3.7835	0.48%
2021-11-05	0	4.180	4.180	4.200	4.150	4.240	677,000	2,836,500	4.1898	3.779	3.779	3.797	3.752	3.834	748,775	3.7882	0.00%
2021-11-04	0	4.180	4.180	4.200	4.170	4.240	802,000	3,367,310	4.1986	3.779	3.779	3.797	3.770	3.834	887,027	3.7962	-0.95%
2021-11-03	0	4.220	4.220	4.230	4.080	4.240	2,058,000	8,535,235	4.1473	3.815	3.815	3.825	3.689	3.834	2,276,187	3.7498	2.93%
2021-11-02	0	4.100	4.100	4.110	4.080	4.170	1,456,000	5,975,120	4.1038	3.707	3.707	3.716	3.689	3.770	1,610,363	3.7104	-0.49%
2021-11-01	0	4.120	4.120	4.140	4.100	4.250	1,976,850	8,244,883	4.1707	3.725	3.725	3.743	3.707	3.843	2,186,433	3.7709	-1.90%
2021-10-29	0	4.200	4.200	4.210	4.110	4.200	2,014,000	8,376,780	4.1593	3.797	3.797	3.806	3.716	3.797	2,227,522	3.7606	0.00%
2021-10-28	0	4.200	4.170	4.200	4.160	4.200	645,507	2,699,873	4.1826	3.797	3.770	3.797	3.761	3.797	713,943	3.7816	-0.47%
2021-10-27	0	4.220	4.200	4.220	4.190	4.290	440,000	1,854,448	4.2147	3.815	3.797	3.815	3.788	3.879	486,648	3.8107	-2.31%
2021-10-26	0	4.320	4.300	4.320	4.210	4.320	781,800	3,352,250	4.2879	3.906	3.888	3.906	3.806	3.906	864,685	3.8768	1.41%
2021-10-25	0	4.260	4.250	4.280	4.250	4.320	564,600	2,412,920	4.2737	3.852	3.843	3.870	3.843	3.906	624,458	3.8640	-1.39%
2021-10-22	0	4.320	4.300	4.320	4.260	4.350	1,016,000	4,370,215	4.3014	3.906	3.888	3.906	3.852	3.933	1,123,715	3.8891	0.23%
2021-10-21	0	4.310	4.200	4.310	4.160	4.310	3,125,500	13,242,265	4.2368	3.897	3.797	3.897	3.761	3.897	3,456,862	3.8307	2.13%
2021-10-20	0	4.220	4.220	4.240	4.200	4.340	1,297,000	5,525,480	4.2602	3.815	3.815	3.834	3.797	3.924	1,434,506	3.8518	-1.63%
2021-10-19	0	4.290	4.280	4.290	4.240	4.330	776,000	3,332,135	4.2940	3.879	3.870	3.879	3.834	3.915	858,271	3.8824	0.23%
2021-10-18	0	4.280	4.240	4.280	4.180	4.280	1,770,000	7,450,045	4.2091	3.870	3.834	3.870	3.779	3.870	1,957,653	3.8056	1.18%
2021-10-15	0	4.230	4.220	4.230	4.220	4.270	962,500	4,072,150	4.2308	3.825	3.815	3.825	3.815	3.861	1,064,543	3.8253	0.24%
2021-10-12	0	4.220	4.220	4.240	4.210	4.300	603,457	2,557,252	4.2377	3.815	3.815	3.834	3.806	3.888	667,435	3.8315	-0.94%
2021-10-11	0	4.260	4.260	4.290	4.220	4.350	1,078,000	4,625,597	4.2909	3.852	3.852	3.879	3.815	3.933	1,192,288	3.8796	-0.47%
2021-10-08	0	4.280	4.280	4.300	4.250	4.340	509,000	2,177,620	4.2782	3.870	3.870	3.888	3.843	3.924	562,964	3.8681	-0.47%
2021-10-07	0	4.300	4.300	4.310	4.210	4.320	1,029,216	4,394,133	4.2694	3.888	3.888	3.897	3.806	3.906	1,138,332	3.8602	3.12%
2021-10-06	0	4.170	4.170	4.190	4.170	4.230	837,555	3,514,518	4.1962	3.770	3.770	3.788	3.770	3.825	926,352	3.7939	-1.88%
2021-10-05	0	4.250	4.250	4.260	4.150	4.250	550,000	2,314,170	4.2076	3.843	3.843	3.852	3.752	3.843	608,310	3.8043	0.00%
2021-10-04	0	4.250	4.250	4.270	4.230	4.320	466,000	1,985,190	4.2601	3.843	3.843	3.861	3.825	3.906	515,405	3.8517	-0.70%
2021-09-30	0	4.280	4.240	4.280	4.170	4.280	939,000	3,961,830	4.2192	3.870	3.834	3.870	3.770	3.870	1,038,552	3.8148	0.23%
2021-09-29	0	4.270	4.240	4.270	4.220	4.480	563,000	2,393,150	4.2507	3.861	3.834	3.861	3.815	4.051	622,689	3.8433	-1.61%
2021-09-28	0	4.340	4.330	4.340	4.190	4.360	851,250	3,663,625	4.3038	3.924	3.915	3.924	3.788	3.942	941,498	3.8913	1.88%
2021-09-27	0	4.260	4.250	4.260	4.230	4.370	598,000	2,568,900	4.2958	3.852	3.843	3.852	3.825	3.951	661,399	3.8840	-1.16%
2021-09-24	0	4.310	4.310	4.340	4.310	4.530	1,010,000	4,427,270	4.3834	3.897	3.897	3.924	3.897	4.096	1,117,079	3.9633	-2.93%
2021-09-23	0	4.440	4.430	4.440	4.340	4.510	1,975,000	8,721,160	4.4158	4.014	4.005	4.014	3.924	4.078	2,184,387	3.9925	4.47%
2021-09-21	0	4.250	4.250	4.330	4.160	4.400	1,402,000	5,918,850	4.2217	3.843	3.843	3.915	3.761	3.978	1,550,638	3.8170	-1.16%
2021-09-20	0	4.300	4.260	4.300	4.190	4.420	1,404,000	6,013,531	4.2831	3.888	3.852	3.888	3.788	3.996	1,552,850	3.8726	-4.23%
2021-09-17	0	4.490	4.490	4.520	4.470	4.550	2,430,797	10,931,396	4.4970	4.060	4.060	4.087	4.042	4.114	2,688,507	4.0660	-1.10%
2021-09-16	0	4.540	4.500	4.540	4.440	4.630	1,478,000	6,658,800	4.5053	4.105	4.069	4.105	4.014	4.186	1,634,696	4.0734	-3.20%
2021-09-15	0	4.690	4.650	4.690	4.650	4.740	916,000	4,293,710	4.6875	4.240	4.204	4.240	4.204	4.286	1,013,113	4.2381	-1.26%
2021-09-14	0	4.750	4.720	4.750	4.690	4.800	1,189,625	5,630,855	4.7333	4.295	4.268	4.295	4.240	4.340	1,315,748	4.2796	0.42%
2021-09-13	0	4.750	4.750	4.790	4.700	4.850	1,300,000	6,196,030	4.7662	4.277	4.277	4.313	4.232	4.367	1,443,904	4.2912	-1.66%
2021-09-10	0	4.830	4.830	4.840	4.620	4.840	1,594,000	7,594,550	4.7645	4.349	4.349	4.358	4.160	4.358	1,770,448	4.2896	3.87%
2021-09-09	0	4.650	4.630	4.680	4.600	4.770	1,153,302	5,387,629	4.6715	4.187	4.169	4.214	4.142	4.295	1,280,967	4.2059	-1.06%
2021-09-08	0	4.700	4.700	4.740	4.700	4.790	1,128,700	5,365,767	4.7539	4.232	4.232	4.268	4.232	4.313	1,253,642	4.2801	-1.88%
2021-09-07	0	4.790	4.780	4.790	4.760	4.880	744,000	3,566,990	4.7943	4.313	4.304	4.313	4.286	4.394	826,357	4.3165	-0.21%
2021-09-06	0	4.800	4.800	4.820	4.710	4.900	862,400	4,148,338	4.8102	4.322	4.322	4.340	4.241	4.412	957,864	4.3308	-0.21%
2021-09-03	0	4.810	4.790	4.810	4.700	4.900	1,541,500	7,358,720	4.7737	4.331	4.313	4.331	4.232	4.412	1,712,137	4.2980	-0.21%
2021-09-02	0	4.820	4.800	4.830	4.750	4.850	1,624,756	7,820,249	4.8132	4.340	4.322	4.349	4.277	4.367	1,804,609	4.3335	1.05%
2021-09-01	0	4.770	4.770	4.780	4.770	4.900	1,193,800	5,761,094	4.8258	4.295	4.295	4.304	4.295	4.412	1,325,948	4.3449	-1.65%
2021-08-31	0	4.850	4.790	4.850	4.760	4.890	1,927,178	9,278,886	4.8148	4.367	4.313	4.367	4.286	4.403	2,140,508	4.3349	2.54%
2021-08-30	0	4.730	4.690	4.730	4.550	4.750	1,791,000	8,376,760	4.6771	4.259	4.223	4.259	4.097	4.277	1,989,255	4.2110	2.60%
2021-08-27	0	4.610	4.590	4.610	4.520	4.670	1,173,000	5,405,960	4.6087	4.151	4.133	4.151	4.070	4.205	1,302,846	4.1493	2.22%
2021-08-26	0	4.510	4.510	4.520	4.430	4.540	726,425	3,253,291	4.4785	4.061	4.061	4.070	3.988	4.088	806,837	4.0322	0.45%
2021-08-25	0	4.490	4.460	4.490	4.350	4.570	547,000	2,420,916	4.4258	4.043	4.016	4.043	3.916	4.115	607,550	3.9847	0.67%
2021-08-24	0	4.460	4.450	4.460	4.380	4.500	337,500	1,497,685	4.4376	4.016	4.006	4.016	3.943	4.052	374,860	3.9953	1.36%
2021-08-23	0	4.400	4.380	4.400	4.310	4.450	610,600	2,671,200	4.3747	3.961	3.943	3.961	3.880	4.006	678,191	3.9387	0.69%
2021-08-20	0	4.370	4.330	4.370	4.210	4.430	1,262,000	5,380,990	4.2639	3.934	3.898	3.934	3.790	3.988	1,401,698	3.8389	0.00%
2021-08-19	0	4.370	4.300	4.370	4.290	4.440	1,478,750	6,429,870	4.3482	3.934	3.871	3.934	3.862	3.997	1,642,441	3.9148	-1.58%
2021-08-18	0	4.440	4.440	4.460	4.410	4.550	1,027,750	4,572,508	4.4490	3.997	3.997	4.016	3.970	4.097	1,141,517	4.0056	-0.45%
2021-08-17	0	4.460	4.460	4.480	4.440	4.730	1,138,000	5,192,570	4.5629	4.016	4.016	4.034	3.997	4.259	1,263,971	4.1081	-5.11%
2021-08-16	0	4.700	4.680	4.700	4.680	4.750	469,000	2,206,500	4.7047	4.232	4.214	4.232	4.214	4.277	520,916	4.2358	0.00%
2021-08-13	0	4.700	4.690	4.700	4.670	4.840	402,000	1,895,610	4.7154	4.232	4.223	4.232	4.205	4.358	446,500	4.2455	-0.84%
2021-08-12	0	4.740	4.740	4.760	4.660	4.800	822,175	3,883,635	4.7236	4.268	4.268	4.286	4.196	4.322	913,186	4.2528	0.42%
2021-08-11	0	4.720	4.710	4.760	4.710	4.810	760,400	3,608,081	4.7450	4.250	4.241	4.286	4.241	4.331	844,573	4.2721	-1.26%
2021-08-10	0	4.780	4.780	4.820	4.710	4.850	1,045,501	5,019,309	4.8009	4.304	4.304	4.340	4.241	4.367	1,161,233	4.3224	1.49%
2021-08-09	0	4.710	4.700	4.710	4.560	4.750	1,213,631	5,732,020	4.7230	4.241	4.232	4.241	4.106	4.277	1,347,974	4.2523	1.73%
2021-08-06	0	4.630	4.620	4.680	4.590	4.740	833,175	3,849,464	4.6202	4.169	4.160	4.214	4.133	4.268	925,404	4.1598	-1.28%
2021-08-05	0	4.690	4.620	4.690	4.630	4.710	823,000	3,848,180	4.6758	4.223	4.160	4.223	4.169	4.241	914,102	4.2098	-0.42%
2021-08-04	0	4.710	4.670	4.710	4.670	4.800	697,779	3,312,173	4.7467	4.241	4.205	4.241	4.205	4.322	775,020	4.2737	0.21%
2021-08-03	0	4.700	4.700	4.750	4.650	4.750	1,033,000	4,861,925	4.7066	4.232	4.232	4.277	4.187	4.277	1,147,348	4.2375	-0.84%
2021-08-02	0	4.740	4.710	4.740	4.510	4.770	2,861,000	13,360,920	4.6700	4.268	4.241	4.268	4.061	4.295	3,177,699	4.2046	6.52%
2021-07-30	0	4.450	4.450	4.480	4.360	4.570	2,011,000	8,951,670	4.4514	4.006	4.006	4.034	3.925	4.115	2,233,608	4.0077	0.68%
2021-07-29	0	4.420	4.410	4.420	4.400	4.580	3,604,501	16,107,979	4.4689	3.979	3.970	3.979	3.961	4.124	4,003,502	4.0235	-1.34%
2021-07-28	0	4.480	4.450	4.480	4.100	4.500	4,887,000	21,015,340	4.3003	4.034	4.006	4.034	3.691	4.052	5,427,968	3.8717	9.27%
2021-07-27	0	4.100	4.100	4.120	4.080	4.390	4,436,000	18,827,900	4.2443	3.691	3.691	3.709	3.673	3.952	4,927,045	3.8213	-3.53%
2021-07-26	0	4.250	4.250	4.300	4.200	4.400	4,001,000	17,277,070	4.3182	3.826	3.826	3.871	3.781	3.961	4,443,892	3.8878	-4.28%
2021-07-23	0	4.440	4.430	4.440	4.390	4.510	1,735,000	7,731,630	4.4563	3.997	3.988	3.997	3.952	4.061	1,927,056	4.0121	-1.77%
2021-07-22	0	4.520	4.500	4.520	4.360	4.520	1,485,175	6,638,187	4.4696	4.070	4.052	4.070	3.925	4.070	1,649,577	4.0242	2.49%
2021-07-21	0	4.410	4.380	4.410	4.340	4.510	2,995,750	13,198,630	4.4058	3.970	3.943	3.970	3.907	4.061	3,327,366	3.9667	-1.56%
2021-07-20	0	4.480	4.480	4.500	4.480	4.640	2,631,000	11,943,175	4.5394	4.034	4.034	4.052	4.034	4.178	2,922,239	4.0870	-2.18%
2021-07-19	0	4.580	4.570	4.590	4.560	4.790	3,154,600	14,627,583	4.6369	4.124	4.115	4.133	4.106	4.313	3,503,800	4.1748	-4.98%
2021-07-16	0	4.820	4.790	4.820	4.790	4.840	990,764	4,766,119	4.8105	4.340	4.313	4.340	4.313	4.358	1,100,437	4.3311	0.21%
2021-07-15	0	4.810	4.810	4.830	4.780	4.890	1,408,000	6,809,815	4.8365	4.331	4.331	4.349	4.304	4.403	1,563,859	4.3545	0.21%
2021-07-14	0	4.800	4.800	4.810	4.800	4.890	502,000	2,419,960	4.8206	4.322	4.322	4.331	4.322	4.403	557,569	4.3402	-0.21%
2021-07-13	0	4.810	4.800	4.810	4.790	4.890	1,228,000	5,927,060	4.8266	4.331	4.322	4.331	4.313	4.403	1,363,934	4.3456	0.63%
2021-07-12	0	4.780	4.780	4.790	4.750	4.860	1,400,000	6,701,187	4.7866	4.304	4.304	4.313	4.277	4.376	1,554,973	4.3095	0.00%
2021-07-09	0	4.780	4.780	4.790	4.770	4.910	2,953,000	14,253,850	4.8269	4.304	4.304	4.313	4.295	4.421	3,279,883	4.3458	-2.45%
2021-07-08	0	4.900	4.870	4.900	4.860	5.090	1,519,000	7,490,745	4.9314	4.412	4.385	4.412	4.376	4.583	1,687,146	4.4399	-2.00%
2021-07-07	0	5.000	4.990	5.000	4.900	5.020	1,249,807	6,210,267	4.9690	4.502	4.493	4.502	4.412	4.520	1,388,155	4.4738	2.25%
2021-07-06	0	4.990	4.990	5.000	4.950	5.030	2,297,040	11,439,800	4.9802	4.403	4.403	4.411	4.367	4.438	2,603,486	4.3940	-0.80%
2021-07-05	0	5.030	5.030	5.040	5.010	5.070	1,851,175	9,319,008	5.0341	4.438	4.438	4.447	4.420	4.473	2,098,138	4.4416	-0.79%
2021-07-02	0	5.070	5.070	5.080	5.060	5.200	2,560,140	13,061,341	5.1018	4.473	4.473	4.482	4.464	4.588	2,901,686	4.5013	-1.17%
2021-06-30	0	5.130	5.130	5.150	5.130	5.200	2,011,450	10,399,914	5.1704	4.526	4.526	4.544	4.526	4.588	2,279,795	4.5618	-1.16%
2021-06-29	0	5.190	5.180	5.190	5.170	5.280	1,394,000	7,266,240	5.2125	4.579	4.570	4.579	4.561	4.659	1,579,972	4.5990	-0.19%
2021-06-28	0	5.200	5.190	5.200	5.150	5.250	663,352	3,447,128	5.1965	4.588	4.579	4.588	4.544	4.632	751,849	4.5849	0.00%
2021-06-25	0	5.200	5.200	5.210	5.180	5.220	805,000	4,185,260	5.1991	4.588	4.588	4.597	4.570	4.606	912,394	4.5871	-0.19%
2021-06-24	0	5.210	5.200	5.220	5.180	5.260	1,281,000	6,665,730	5.2035	4.597	4.588	4.606	4.570	4.641	1,451,897	4.5910	0.00%
2021-06-23	0	5.210	5.200	5.210	5.200	5.300	1,033,686	5,405,509	5.2294	4.597	4.588	4.597	4.588	4.676	1,171,589	4.6138	-0.76%
2021-06-22	0	5.250	5.230	5.250	5.180	5.300	966,000	5,082,340	5.2612	4.632	4.614	4.632	4.570	4.676	1,094,873	4.6419	0.96%
2021-06-21	0	5.200	5.190	5.200	5.180	5.230	595,000	3,091,660	5.1961	4.588	4.579	4.588	4.570	4.614	674,378	4.5845	-1.52%
2021-06-18	0	5.280	5.260	5.280	5.180	5.280	2,046,052	10,684,904	5.2222	4.659	4.641	4.659	4.570	4.659	2,319,014	4.6075	1.93%
2021-06-17	0	5.180	5.170	5.180	5.160	5.230	1,654,000	8,600,350	5.1997	4.570	4.561	4.570	4.553	4.614	1,874,658	4.5877	0.00%
2021-06-16	0	5.180	5.170	5.180	5.180	5.300	1,589,000	8,267,030	5.2027	4.570	4.561	4.570	4.570	4.676	1,800,987	4.5903	-1.52%
2021-06-15	0	5.260	5.260	5.270	5.210	5.390	1,956,000	10,329,665	5.2810	4.641	4.641	4.650	4.597	4.756	2,216,948	4.6594	0.96%
2021-06-11	0	5.210	5.210	5.230	5.200	5.330	1,575,000	8,251,500	5.2390	4.597	4.597	4.614	4.588	4.703	1,785,119	4.6224	-1.51%
2021-06-10	0	5.290	5.280	5.290	5.240	5.330	1,597,000	8,453,410	5.2933	4.667	4.659	4.667	4.623	4.703	1,810,054	4.6703	1.15%
2021-06-09	0	5.230	5.220	5.230	5.220	5.310	1,032,000	5,417,885	5.2499	4.614	4.606	4.614	4.606	4.685	1,169,678	4.6319	-0.95%
2021-06-08	0	5.280	5.260	5.280	5.250	5.310	847,000	4,464,670	5.2712	4.659	4.641	4.659	4.632	4.685	959,997	4.6507	0.57%
2021-06-07	0	5.250	5.240	5.250	5.250	5.370	1,506,000	7,979,225	5.2983	4.632	4.623	4.632	4.632	4.738	1,706,914	4.6747	-2.96%
2021-06-04	0	5.410	5.370	5.420	5.330	5.430	1,360,400	7,321,781	5.3821	4.773	4.738	4.782	4.703	4.791	1,541,890	4.7486	0.37%
2021-06-03	0	5.390	5.390	5.400	5.310	5.480	2,989,046	16,153,764	5.4043	4.756	4.756	4.764	4.685	4.835	3,387,811	4.7682	1.70%
2021-06-02	0	5.300	5.280	5.300	5.280	5.390	948,000	5,044,123	5.3208	4.676	4.659	4.676	4.659	4.756	1,074,472	4.6945	-1.67%
2021-06-01	0	5.390	5.380	5.390	5.230	5.390	1,624,425	8,619,305	5.3061	4.756	4.747	4.756	4.614	4.756	1,841,138	4.6815	2.47%
2021-05-31	0	5.260	5.240	5.260	5.220	5.270	729,500	3,821,745	5.2389	4.641	4.623	4.641	4.606	4.650	826,822	4.6222	-0.19%
2021-05-28	0	5.270	5.270	5.290	5.270	5.430	1,732,302	9,209,474	5.3163	4.650	4.650	4.667	4.650	4.791	1,963,407	4.6906	-2.59%
2021-05-27	0	5.410	5.380	5.410	5.250	5.410	3,922,775	21,106,200	5.3804	4.773	4.747	4.773	4.632	4.773	4,446,108	4.7471	1.31%
2021-05-26	0	5.340	5.320	5.340	5.270	5.390	2,628,000	14,039,130	5.3421	4.711	4.694	4.711	4.650	4.756	2,978,599	4.7133	1.33%
2021-05-25	0	5.270	5.270	5.280	5.240	5.320	1,576,000	8,311,290	5.2737	4.650	4.650	4.659	4.623	4.694	1,786,252	4.6529	-0.94%
2021-05-24	0	5.320	5.290	5.320	5.210	5.350	1,232,600	6,535,872	5.3025	4.694	4.667	4.694	4.597	4.720	1,397,040	4.6784	2.31%
2021-05-21	0	5.200	5.200	5.210	5.190	5.290	1,552,000	8,108,210	5.2244	4.588	4.588	4.597	4.579	4.667	1,759,051	4.6094	-1.14%
2021-05-20	0	5.260	5.250	5.270	5.200	5.370	1,569,952	8,238,753	5.2478	4.641	4.632	4.650	4.588	4.738	1,779,398	4.6301	-2.23%
2021-05-18	0	5.380	5.360	5.380	5.230	5.380	1,052,000	5,579,360	5.3036	4.747	4.729	4.747	4.614	4.747	1,192,346	4.6793	2.87%
2021-05-17	0	5.230	5.230	5.240	5.180	5.270	1,392,000	7,263,751	5.2182	4.614	4.614	4.623	4.570	4.650	1,577,705	4.6040	0.77%
2021-05-14	0	5.190	5.190	5.200	5.080	5.300	1,782,000	9,198,668	5.1620	4.579	4.579	4.588	4.482	4.676	2,019,735	4.5544	-0.19%
2021-05-13	0	5.200	5.200	5.210	5.200	5.320	2,161,400	11,336,024	5.2448	4.588	4.588	4.597	4.588	4.694	2,449,750	4.6274	-2.62%
2021-05-12	0	5.340	5.320	5.340	5.290	5.470	2,083,168	11,116,820	5.3365	4.711	4.694	4.711	4.667	4.826	2,361,081	4.7084	-1.11%
2021-05-11	0	5.400	5.360	5.400	5.280	5.400	2,827,000	15,112,030	5.3456	4.764	4.729	4.764	4.659	4.764	3,204,147	4.7164	-0.18%
2021-05-10	0	5.410	5.410	5.420	5.400	5.560	2,562,200	13,942,875	5.4418	4.773	4.773	4.782	4.764	4.906	2,904,020	4.8012	-1.46%
2021-05-07	0	5.490	5.460	5.490	5.460	5.570	2,202,650	12,144,302	5.5135	4.844	4.817	4.844	4.817	4.914	2,496,503	4.8645	-1.61%
2021-05-06	0	5.580	5.580	5.590	5.560	5.700	1,998,000	11,198,030	5.6046	4.923	4.923	4.932	4.906	5.029	2,264,551	4.9449	-0.36%
2021-05-05	0	5.600	5.600	5.610	5.600	5.740	2,738,000	15,478,405	5.6532	4.941	4.941	4.950	4.941	5.064	3,103,274	4.9878	-3.11%
2021-05-04	0	5.780	5.770	5.780	5.710	5.790	986,500	5,678,770	5.7565	5.100	5.091	5.100	5.038	5.108	1,118,108	5.0789	0.52%
2021-05-03	0	5.750	5.750	5.760	5.690	5.840	1,576,000	9,056,440	5.7465	5.073	5.073	5.082	5.020	5.153	1,786,252	5.0701	-1.20%
2021-04-30	0	5.820	5.810	5.820	5.810	5.950	1,536,529	8,983,891	5.8469	5.135	5.126	5.135	5.126	5.250	1,741,516	5.1587	-1.69%
2021-04-29	0	5.920	5.900	5.920	5.870	5.980	2,014,000	11,879,670	5.8985	5.223	5.206	5.223	5.179	5.276	2,282,686	5.2043	-0.50%
2021-04-28	0	5.950	5.950	5.960	5.930	6.000	1,417,242	8,445,740	5.9593	5.250	5.250	5.258	5.232	5.294	1,606,315	5.2578	0.68%
2021-04-27	0	5.910	5.910	5.930	5.860	5.940	2,186,260	12,927,651	5.9131	5.214	5.214	5.232	5.170	5.241	2,477,927	5.2171	0.00%
2021-04-26	0	5.910	5.910	5.940	5.850	5.980	2,392,000	14,181,270	5.9286	5.214	5.214	5.241	5.161	5.276	2,711,114	5.2308	-0.67%
2021-04-23	0	5.950	5.950	5.960	5.830	5.980	3,184,000	18,849,430	5.9200	5.250	5.250	5.258	5.144	5.276	3,608,774	5.2232	0.17%
2021-04-22	0	5.940	5.940	5.970	5.910	6.070	5,970,500	35,714,150	5.9818	5.241	5.241	5.267	5.214	5.356	6,767,018	5.2777	-1.49%
2021-04-21	0	6.030	6.010	6.030	5.830	6.030	7,970,275	47,646,075	5.9780	5.320	5.303	5.320	5.144	5.320	9,033,581	5.2743	2.38%
2021-04-20	0	5.890	5.880	5.890	5.750	5.930	6,453,600	37,986,437	5.8861	5.197	5.188	5.197	5.073	5.232	7,314,568	5.1933	1.90%
2021-04-19	0	5.780	5.780	5.790	5.650	5.850	5,241,000	30,260,700	5.7738	5.100	5.100	5.108	4.985	5.161	5,940,196	5.0942	2.66%
2021-04-16	0	5.630	5.630	5.640	5.570	5.680	4,265,000	24,027,985	5.6338	4.967	4.967	4.976	4.914	5.011	4,833,989	4.9706	0.72%
2021-04-15	0	5.590	5.590	5.610	5.570	5.710	3,925,000	22,002,400	5.6057	4.932	4.932	4.950	4.914	5.038	4,448,630	4.9459	-1.24%
2021-04-14	0	5.660	5.660	5.680	5.650	5.740	3,001,200	17,073,907	5.6890	4.994	4.994	5.011	4.985	5.064	3,401,587	5.0194	0.35%
2021-04-13	0	5.640	5.640	5.650	5.560	5.770	6,184,000	35,058,235	5.6692	4.976	4.976	4.985	4.906	5.091	7,009,001	5.0019	-1.91%
2021-04-12	0	5.750	5.740	5.750	5.710	5.890	4,476,500	26,080,070	5.8260	5.073	5.064	5.073	5.038	5.197	5,073,705	5.1402	-1.88%
2021-04-09	0	5.860	5.850	5.860	5.800	5.890	3,602,800	21,056,250	5.8444	5.170	5.161	5.170	5.117	5.197	4,083,446	5.1565	0.69%
2021-04-08	0	5.820	5.820	5.830	5.770	5.870	5,247,375	30,585,601	5.8287	5.135	5.135	5.144	5.091	5.179	5,947,422	5.1427	1.22%
2021-04-07	0	5.750	5.750	5.770	5.620	5.870	10,057,900	58,050,309	5.7716	5.073	5.073	5.091	4.958	5.179	11,399,714	5.0923	3.05%
2021-04-01	0	5.580	5.570	5.580	5.440	5.590	4,111,768	22,708,795	5.5229	4.923	4.914	4.923	4.800	4.932	4,660,315	4.8728	2.57%
2021-03-31	0	5.440	5.430	5.440	5.190	5.440	5,727,000	30,613,650	5.3455	4.800	4.791	4.800	4.579	4.800	6,491,033	4.7163	1.30%
2021-03-30	0	5.370	5.360	5.370	5.270	5.400	2,139,200	11,414,838	5.3360	4.738	4.729	4.738	4.650	4.764	2,424,588	4.7079	1.70%
2021-03-29	0	5.280	5.270	5.280	5.200	5.330	2,294,965	12,089,698	5.2679	4.659	4.650	4.659	4.588	4.703	2,601,134	4.6479	0.57%
2021-03-26	0	5.250	5.230	5.250	5.180	5.280	2,209,552	11,535,153	5.2206	4.632	4.614	4.632	4.570	4.659	2,504,326	4.6061	0.19%
2021-03-25	0	5.240	5.230	5.240	5.150	5.300	2,676,400	13,921,806	5.2017	4.623	4.614	4.623	4.544	4.676	3,033,456	4.5894	-0.76%
2021-03-24	0	5.280	5.280	5.290	5.280	5.530	3,713,032	19,806,409	5.3343	4.659	4.659	4.667	4.659	4.879	4,208,384	4.7064	-4.00%
2021-03-23	0	5.500	5.500	5.510	5.440	5.780	4,886,000	27,057,090	5.5377	4.853	4.853	4.861	4.800	5.100	5,537,836	4.8859	-3.17%
2021-03-22	0	5.680	5.680	5.690	5.430	5.700	3,865,400	21,761,606	5.6298	5.011	5.011	5.020	4.791	5.029	4,381,079	4.9672	4.99%
2021-03-19	0	5.410	5.410	5.440	5.400	5.480	2,039,000	11,065,820	5.4271	4.773	4.773	4.800	4.764	4.835	2,311,021	4.7883	-1.28%
2021-03-18	0	5.480	5.470	5.480	5.380	5.510	2,122,000	11,574,430	5.4545	4.835	4.826	4.835	4.747	4.861	2,405,094	4.8125	0.37%
2021-03-17	0	5.460	5.460	5.470	5.370	5.460	1,091,000	5,925,270	5.4310	4.817	4.817	4.826	4.738	4.817	1,236,549	4.7918	1.11%
2021-03-16	0	5.400	5.400	5.410	5.340	5.440	2,650,000	14,271,160	5.3853	4.764	4.764	4.773	4.711	4.800	3,003,534	4.7515	0.56%
2021-03-15	0	5.370	5.360	5.370	5.320	5.500	2,023,720	10,919,203	5.3956	4.738	4.729	4.738	4.694	4.853	2,293,702	4.7605	-0.19%
2021-03-12	0	5.380	5.360	5.380	5.360	5.460	2,833,759	15,323,900	5.4076	4.747	4.729	4.747	4.729	4.817	3,211,808	4.7711	-0.19%
2021-03-11	0	5.390	5.390	5.410	5.350	5.480	3,267,400	17,642,761	5.3996	4.756	4.756	4.773	4.720	4.835	3,703,300	4.7641	-0.19%
2021-03-10	0	5.400	5.390	5.400	5.350	5.470	2,566,000	13,842,200	5.3945	4.764	4.756	4.764	4.720	4.826	2,908,327	4.7595	1.89%
2021-03-09	0	5.300	5.290	5.300	5.150	5.490	4,646,650	24,772,530	5.3313	4.676	4.667	4.676	4.544	4.844	5,266,555	4.7037	-2.75%
2021-03-08	0	5.450	5.450	5.460	5.410	5.680	5,793,750	31,830,892	5.4940	4.809	4.809	4.817	4.773	5.011	6,566,688	4.8473	-2.50%
2021-03-05	0	5.590	5.580	5.590	5.490	5.650	5,831,172	32,485,934	5.5711	4.932	4.923	4.932	4.844	4.985	6,609,103	4.9153	-0.89%
2021-03-04	0	5.640	5.620	5.640	5.600	5.790	4,515,900	25,508,838	5.6487	4.976	4.958	4.976	4.941	5.108	5,118,361	4.9838	-2.25%
2021-03-03	0	5.770	5.770	5.780	5.700	5.800	2,848,000	16,406,770	5.7608	5.091	5.091	5.100	5.029	5.117	3,227,949	5.0827	-0.52%
2021-03-02	0	5.800	5.770	5.800	5.730	5.900	2,659,000	15,474,250	5.8196	5.117	5.091	5.117	5.056	5.206	3,013,734	5.1346	0.00%
2021-03-01	0	5.800	5.790	5.800	5.700	5.850	3,302,453	19,039,635	5.7653	5.117	5.108	5.117	5.029	5.161	3,743,030	5.0867	1.40%
2021-02-26	0	5.720	5.710	5.720	5.590	5.840	8,101,500	46,481,985	5.7375	5.047	5.038	5.047	4.932	5.153	9,182,313	5.0621	0.18%
2021-02-25	0	5.710	5.710	5.720	5.690	5.990	65,926,867	390,525,308	5.9236	5.038	5.038	5.047	5.020	5.285	74,722,101	5.2264	-1.21%
2021-02-24	0	5.780	5.770	5.780	5.660	5.920	9,507,000	54,657,995	5.7492	5.100	5.091	5.100	4.994	5.223	10,775,319	5.0725	-0.34%
2021-02-23	0	5.800	5.800	5.810	5.730	5.950	4,458,000	26,052,830	5.8441	5.117	5.117	5.126	5.056	5.250	5,052,737	5.1562	-2.52%
2021-02-22	0	5.950	5.950	5.960	5.950	6.180	4,809,450	28,885,762	6.0060	5.250	5.250	5.258	5.250	5.453	5,451,074	5.2991	-2.78%
2021-02-19	0	6.120	6.090	6.120	5.950	6.140	3,596,000	21,763,320	6.0521	5.400	5.373	5.400	5.250	5.417	4,075,739	5.3397	-0.49%
2021-02-18	0	6.150	6.150	6.160	6.100	6.300	7,618,200	47,032,415	6.1737	5.426	5.426	5.435	5.382	5.558	8,634,536	5.4470	0.33%
2021-02-17	0	6.130	6.130	6.140	6.080	6.350	6,098,000	37,448,835	6.1412	5.408	5.408	5.417	5.364	5.603	6,911,528	5.4183	-3.01%
2021-02-16	0	6.320	6.320	6.340	6.270	6.440	10,812,177	68,441,454	6.3300	5.576	5.576	5.594	5.532	5.682	12,254,618	5.5850	0.96%
2021-02-11	0	6.260	6.250	6.260	6.140	6.280	3,251,000	20,217,150	6.2187	5.523	5.514	5.523	5.417	5.541	3,684,712	5.4868	0.97%
2021-02-10	0	6.200	6.180	6.200	6.060	6.210	5,287,000	32,455,880	6.1388	5.470	5.453	5.470	5.347	5.479	5,992,333	5.4162	0.81%
2021-02-09	0	6.150	6.140	6.150	5.930	6.180	8,370,694	51,145,771	6.1101	5.426	5.417	5.426	5.232	5.453	9,487,419	5.3909	3.54%
2021-02-08	0	5.940	5.920	5.940	5.850	6.010	4,035,000	23,928,990	5.9304	5.241	5.223	5.241	5.161	5.303	4,573,305	5.2323	0.85%
2021-02-05	0	5.890	5.890	5.900	5.880	6.050	2,528,200	15,020,426	5.9412	5.197	5.197	5.206	5.188	5.338	2,865,484	5.2418	-2.48%
2021-02-04	0	6.040	6.010	6.040	5.950	6.160	3,488,011	21,043,105	6.0330	5.329	5.303	5.329	5.250	5.435	3,953,343	5.3229	-1.15%
2021-02-03	0	6.110	6.100	6.110	6.000	6.150	3,650,000	22,252,370	6.0965	5.391	5.382	5.391	5.294	5.426	4,136,943	5.3789	0.83%
2021-02-02	0	6.060	6.050	6.060	6.030	6.150	8,648,971	52,676,147	6.0905	5.347	5.338	5.347	5.320	5.426	9,802,821	5.3736	1.17%
2021-02-01	0	5.990	5.980	5.990	5.790	6.020	4,631,750	27,487,092	5.9345	5.285	5.276	5.285	5.108	5.311	5,249,667	5.2360	3.99%
2021-01-29	0	5.760	5.750	5.760	5.710	6.250	9,115,000	54,322,944	5.9597	5.082	5.073	5.082	5.038	5.514	10,331,023	5.2582	-4.16%
2021-01-28	0	6.010	6.000	6.010	5.850	6.150	74,292,000	447,660,605	6.0257	5.303	5.294	5.303	5.161	5.426	84,203,217	5.3164	5.07%
2021-01-27	0	5.720	5.710	5.720	5.600	5.860	7,425,900	42,032,840	5.6603	5.047	5.038	5.047	4.941	5.170	8,416,581	4.9941	-2.39%
2021-01-26	0	5.860	5.840	5.860	5.730	5.970	7,543,872	43,872,944	5.8157	5.170	5.153	5.170	5.056	5.267	8,550,292	5.1312	-1.68%
2021-01-25	0	5.960	5.960	5.970	5.900	6.150	7,317,759	43,595,949	5.9576	5.258	5.258	5.267	5.206	5.426	8,294,014	5.2563	-2.13%
2021-01-22	0	6.090	6.090	6.100	6.040	6.270	5,976,000	36,633,290	6.1301	5.373	5.373	5.382	5.329	5.532	6,773,252	5.4085	-1.46%
2021-01-21	0	6.180	6.180	6.190	6.150	6.450	10,856,867	68,482,365	6.3077	5.453	5.453	5.461	5.426	5.691	12,305,270	5.5653	-1.12%
2021-01-20	0	6.250	6.240	6.250	6.180	6.310	11,980,000	74,673,160	6.2332	5.514	5.506	5.514	5.453	5.567	13,578,239	5.4995	1.13%
2021-01-19	0	6.180	6.160	6.180	6.130	6.330	4,053,990	25,252,062	6.2289	5.453	5.435	5.453	5.408	5.585	4,594,829	5.4958	-0.96%
2021-01-18	0	6.240	6.210	6.240	6.050	6.250	4,294,016	26,645,525	6.2053	5.506	5.479	5.506	5.338	5.514	4,866,876	5.4749	1.63%
2021-01-15	0	6.140	6.120	6.140	6.020	6.230	3,834,500	23,386,275	6.0989	5.417	5.400	5.417	5.311	5.497	4,346,057	5.3810	-0.65%
2021-01-14	0	6.180	6.180	6.190	6.120	6.250	2,477,175	15,327,680	6.1876	5.453	5.453	5.461	5.400	5.514	2,807,652	5.4593	-0.32%
2021-01-13	0	6.200	6.190	6.200	6.160	6.370	3,835,852	23,933,891	6.2395	5.470	5.461	5.470	5.435	5.620	4,347,589	5.5051	-2.05%
2021-01-12	0	6.330	6.320	6.330	6.150	6.380	6,000,350	37,903,112	6.3168	5.585	5.576	5.585	5.426	5.629	6,800,850	5.5733	2.93%
2021-01-11	0	6.150	6.140	6.150	6.110	6.360	4,989,478	30,926,819	6.1984	5.426	5.417	5.426	5.391	5.611	5,655,119	5.4688	-1.60%
2021-01-08	0	6.250	6.240	6.250	6.220	6.300	4,717,829	29,538,295	6.2610	5.514	5.506	5.514	5.488	5.558	5,347,230	5.5240	-1.11%
2021-01-07	0	6.320	6.300	6.320	6.250	6.350	3,437,900	21,636,300	6.2935	5.576	5.558	5.576	5.514	5.603	3,896,547	5.5527	-0.94%
2021-01-06	0	6.380	6.360	6.380	6.260	6.410	5,037,175	31,861,892	6.3253	5.629	5.611	5.629	5.523	5.656	5,709,179	5.5808	-0.16%
2021-01-05	0	6.390	6.380	6.390	6.350	6.460	2,379,000	15,184,190	6.3826	5.638	5.629	5.638	5.603	5.700	2,696,380	5.6313	-0.31%
2021-01-04	0	6.410	6.400	6.410	6.280	6.460	3,948,200	25,148,092	6.3695	5.656	5.647	5.656	5.541	5.700	4,474,925	5.6198	0.79%
2020-12-31	0	6.360	6.360	6.380	6.360	6.530	1,623,500	10,412,895	6.4139	5.611	5.611	5.629	5.611	5.761	1,840,089	5.6589	-0.78%
2020-12-30	0	6.410	6.410	6.420	6.350	6.490	2,207,852	14,128,381	6.3992	5.656	5.656	5.664	5.603	5.726	2,502,399	5.6459	1.26%
2020-12-29	0	6.330	6.310	6.330	6.260	6.390	3,996,000	25,249,960	6.3188	5.585	5.567	5.585	5.523	5.638	4,529,102	5.5750	0.48%
2020-12-28	0	6.300	6.280	6.300	6.250	6.370	4,597,000	28,914,341	6.2898	5.558	5.541	5.558	5.514	5.620	5,210,281	5.5495	-0.32%
2020-12-24	0	6.320	6.300	6.320	6.240	6.570	4,728,000	30,178,915	6.3830	5.576	5.558	5.576	5.506	5.797	5,358,757	5.6317	-2.47%
2020-12-23	0	6.480	6.470	6.480	6.420	6.610	6,127,325	39,839,040	6.5019	5.717	5.708	5.717	5.664	5.832	6,944,765	5.7366	0.62%
2020-12-22	0	6.440	6.440	6.450	6.350	7.060	14,672,500	97,363,040	6.6357	5.682	5.682	5.691	5.603	6.229	16,629,943	5.8547	-7.60%
2020-12-21	0	6.970	6.950	6.970	6.570	7.000	21,691,452	150,050,095	6.9175	6.150	6.132	6.150	5.797	6.176	24,585,286	6.1032	5.45%
2020-12-18	0	6.610	6.600	6.610	6.580	6.720	3,298,000	21,959,560	6.6584	5.832	5.823	5.832	5.805	5.929	3,737,983	5.8747	-0.90%
2020-12-17	0	6.670	6.670	6.680	6.620	6.740	4,768,020	31,849,688	6.6799	5.885	5.885	5.894	5.841	5.947	5,404,117	5.8936	0.45%
2020-12-16	0	6.640	6.630	6.640	6.500	6.700	6,441,897	42,535,548	6.6030	5.858	5.850	5.858	5.735	5.911	7,301,304	5.8257	0.61%
2020-12-15	0	6.600	6.580	6.600	6.530	6.750	4,178,750	27,605,382	6.6061	5.823	5.805	5.823	5.761	5.955	4,736,233	5.8286	-0.90%
2020-12-14	0	6.660	6.640	6.660	6.520	6.710	6,961,175	46,218,388	6.6395	5.876	5.858	5.876	5.753	5.920	7,889,858	5.8579	2.46%
2020-12-11	0	6.500	6.490	6.500	6.360	6.610	5,225,350	33,939,602	6.4952	5.735	5.726	5.735	5.611	5.832	5,922,458	5.7307	0.78%
2020-12-10	0	6.450	6.440	6.450	6.320	6.450	5,737,425	36,780,516	6.4106	5.691	5.682	5.691	5.576	5.691	6,502,849	5.6561	0.00%
2020-12-09	0	6.450	6.450	6.460	6.390	6.500	4,739,942	30,496,939	6.4340	5.691	5.691	5.700	5.638	5.735	5,372,293	5.6767	-0.15%
2020-12-08	0	6.460	6.440	6.460	6.170	6.500	11,079,339	70,925,233	6.4016	5.700	5.682	5.700	5.444	5.735	12,557,422	5.6481	4.19%
2020-12-07	0	6.200	6.170	6.200	6.080	6.200	3,157,498	19,380,926	6.1381	5.470	5.444	5.470	5.364	5.470	3,578,736	5.4156	0.65%
2020-12-04	0	6.160	6.150	6.160	6.120	6.230	1,969,175	12,118,765	6.1542	5.435	5.426	5.435	5.400	5.497	2,231,881	5.4298	-0.81%
2020-12-03	0	6.210	6.200	6.210	6.110	6.220	2,230,965	13,746,238	6.1616	5.479	5.470	5.479	5.391	5.488	2,528,596	5.4363	0.98%
2020-12-02	0	6.150	6.140	6.150	6.090	6.350	4,520,000	27,989,490	6.1924	5.426	5.417	5.426	5.373	5.603	5,123,008	5.4635	-1.13%
2020-12-01	0	6.220	6.210	6.220	6.120	6.280	5,689,429	35,417,696	6.2252	5.488	5.479	5.488	5.400	5.541	6,448,450	5.4924	2.13%
2020-11-30	0	6.090	6.090	6.130	6.000	6.160	7,502,806	45,883,793	6.1156	5.373	5.373	5.408	5.294	5.435	8,503,747	5.3957	1.50%
2020-11-27	0	6.000	6.000	6.010	5.950	6.090	2,690,177	16,200,629	6.0221	5.294	5.294	5.303	5.250	5.373	3,049,071	5.3133	0.67%
2020-11-26	0	5.960	5.960	5.970	5.880	5.960	2,077,700	12,306,581	5.9232	5.258	5.258	5.267	5.188	5.258	2,354,884	5.2260	1.36%
2020-11-25	0	5.880	5.880	5.890	5.850	5.970	4,769,175	28,217,058	5.9165	5.188	5.188	5.197	5.161	5.267	5,405,426	5.2201	-0.34%
2020-11-24	0	5.900	5.890	5.900	5.820	5.920	3,220,000	18,920,290	5.8759	5.206	5.197	5.206	5.135	5.223	3,649,577	5.1842	0.00%
2020-11-23	0	5.900	5.890	5.900	5.810	5.990	4,485,175	26,398,361	5.8857	5.206	5.197	5.206	5.126	5.285	5,083,537	5.1929	-1.17%
2020-11-20	0	5.970	5.960	5.970	5.910	5.990	1,870,500	11,131,855	5.9513	5.267	5.258	5.267	5.214	5.285	2,120,041	5.2508	0.51%
2020-11-19	0	5.940	5.940	5.950	5.910	6.050	6,814,000	40,664,710	5.9678	5.241	5.241	5.250	5.214	5.338	7,723,049	5.2654	-0.34%
2020-11-18	0	5.960	5.960	5.970	5.920	6.020	2,851,000	16,987,820	5.9585	5.258	5.258	5.267	5.223	5.311	3,231,349	5.2572	-0.33%
2020-11-17	0	5.980	5.970	5.980	5.970	6.200	4,421,601	26,693,362	6.0370	5.276	5.267	5.276	5.267	5.470	5,011,482	5.3264	-3.86%
2020-11-16	0	6.220	6.210	6.220	5.910	6.220	9,187,028	56,112,199	6.1078	5.488	5.479	5.488	5.214	5.488	10,412,660	5.3888	4.01%
2020-11-13	0	5.980	5.970	5.990	5.960	6.070	2,314,000	13,866,500	5.9924	5.276	5.267	5.285	5.258	5.356	2,622,708	5.2871	-0.83%
2020-11-12	0	6.030	6.030	6.040	5.990	6.110	3,908,052	23,630,440	6.0466	5.320	5.320	5.329	5.285	5.391	4,429,421	5.3349	0.50%
2020-11-11	0	6.000	5.990	6.000	5.960	6.170	11,560,563	70,072,319	6.0613	5.294	5.285	5.294	5.258	5.444	13,102,846	5.3479	-2.76%
2020-11-10	0	6.170	6.170	6.180	5.920	6.180	10,825,500	65,552,275	6.0554	5.444	5.444	5.453	5.223	5.453	12,269,719	5.3426	3.01%
2020-11-09	0	5.990	5.990	6.000	5.940	6.080	3,860,933	23,180,382	6.0038	5.285	5.285	5.294	5.241	5.364	4,376,016	5.2971	1.01%
2020-11-06	0	5.930	5.920	5.930	5.800	5.970	5,068,759	29,957,099	5.9101	5.232	5.223	5.232	5.117	5.267	5,744,977	5.2145	0.34%
2020-11-05	0	5.910	5.900	5.910	5.840	5.960	6,088,000	35,810,625	5.8822	5.214	5.206	5.214	5.153	5.258	6,900,194	5.1898	0.85%
2020-11-04	0	5.860	5.850	5.860	5.710	5.910	3,831,000	22,379,885	5.8418	5.170	5.161	5.170	5.038	5.214	4,342,090	5.1542	1.91%
2020-11-03	0	5.750	5.750	5.760	5.570	5.770	3,274,000	18,723,360	5.7188	5.073	5.073	5.082	4.914	5.091	3,710,781	5.0457	0.35%
2020-11-02	0	5.730	5.710	5.730	5.640	5.740	4,669,000	26,603,686	5.6979	5.056	5.038	5.056	4.976	5.064	5,291,886	5.0273	0.53%
2020-10-30	0	5.700	5.680	5.700	5.580	5.740	6,645,094	37,700,380	5.6734	5.029	5.011	5.029	4.923	5.064	7,531,609	5.0056	-0.18%
2020-10-29	0	5.710	5.700	5.710	5.560	5.780	7,504,000	42,751,490	5.6972	5.038	5.029	5.038	4.906	5.100	8,505,101	5.0266	0.18%
2020-10-28	0	5.700	5.690	5.700	5.650	5.750	2,786,000	15,847,241	5.6882	5.029	5.020	5.029	4.985	5.073	3,157,677	5.0186	-0.70%
2020-10-27	0	5.740	5.730	5.740	5.700	5.900	6,126,750	35,628,537	5.8152	5.064	5.056	5.064	5.029	5.206	6,944,113	5.1308	0.17%
2020-10-23	0	5.730	5.720	5.730	5.700	5.860	6,903,000	39,858,810	5.7741	5.056	5.047	5.056	5.029	5.170	7,823,922	5.0945	-2.22%
2020-10-22	0	5.860	5.840	5.860	5.670	5.860	9,837,000	56,839,555	5.7781	5.170	5.153	5.170	5.003	5.170	11,149,344	5.0980	1.38%
2020-10-21	0	5.780	5.780	5.790	5.770	5.930	7,578,200	43,957,743	5.8006	5.100	5.100	5.108	5.091	5.232	8,589,200	5.1178	-1.87%
2020-10-20	0	5.890	5.880	5.890	5.850	5.970	5,523,000	32,562,665	5.8958	5.197	5.188	5.197	5.161	5.267	6,259,818	5.2019	1.20%
2020-10-19	0	5.820	5.820	5.840	5.810	6.020	11,848,721	69,845,513	5.8948	5.135	5.135	5.153	5.126	5.311	13,429,446	5.2009	-2.35%
2020-10-16	0	5.960	5.950	5.960	5.930	6.120	8,264,000	49,390,870	5.9766	5.258	5.250	5.258	5.232	5.400	9,366,492	5.2731	-0.83%
2020-10-15	0	6.010	6.000	6.010	5.920	6.240	11,304,675	67,975,366	6.0130	5.303	5.294	5.303	5.223	5.506	12,812,820	5.3053	-3.53%
2020-10-14	0	6.230	6.190	6.230	5.850	6.450	37,324,175	230,410,980	6.1732	5.497	5.461	5.497	5.161	5.691	42,303,554	5.4466	0.16%
2020-10-12	0	6.220	6.210	6.220	6.170	6.560	28,334,000	177,634,810	6.2693	5.488	5.479	5.488	5.444	5.788	32,114,009	5.5314	-4.31%
2020-10-09	0	6.500	6.490	6.500	6.460	6.600	3,389,500	22,138,020	6.5314	5.735	5.726	5.735	5.700	5.823	3,841,690	5.7626	-1.37%
2020-10-08	0	6.590	6.580	6.590	6.350	6.600	4,028,000	26,061,865	6.4702	5.814	5.805	5.814	5.603	5.823	4,565,371	5.7086	1.38%
2020-10-07	0	6.500	6.480	6.500	6.410	6.640	3,489,700	22,687,386	6.5012	5.735	5.717	5.735	5.656	5.858	3,955,257	5.7360	-2.40%
2020-10-06	0	6.660	6.640	6.660	6.360	6.670	6,905,000	45,334,470	6.5655	5.876	5.858	5.876	5.611	5.885	7,826,189	5.7927	5.71%
2020-10-05	0	6.300	6.300	6.320	6.150	6.380	4,159,000	25,968,550	6.2439	5.558	5.558	5.576	5.426	5.629	4,713,848	5.5090	-1.56%
2020-09-30	0	6.400	6.370	6.400	6.300	6.460	4,912,000	31,266,480	6.3653	5.647	5.620	5.647	5.558	5.700	5,567,305	5.6161	-0.62%
2020-09-29	0	6.440	6.420	6.440	6.380	6.550	2,189,782	14,115,690	6.4462	5.682	5.664	5.682	5.629	5.779	2,481,919	5.6874	-0.16%
2020-09-28	0	6.450	6.450	6.460	6.330	6.470	2,645,626	16,919,347	6.3952	5.691	5.691	5.700	5.585	5.708	2,998,576	5.6425	1.10%
2020-09-25	0	6.380	6.380	6.390	6.250	6.590	8,224,757	52,867,808	6.4279	5.629	5.629	5.638	5.514	5.814	9,322,013	5.6713	-1.39%
2020-09-24	0	6.470	6.470	6.480	6.360	6.540	9,157,725	59,079,800	6.4514	5.708	5.708	5.717	5.611	5.770	10,379,447	5.6920	-1.07%
2020-09-23	0	6.540	6.530	6.540	6.490	6.710	5,582,352	36,713,772	6.5768	5.770	5.761	5.770	5.726	5.920	6,327,088	5.8026	-0.15%
2020-09-22	0	6.550	6.530	6.550	6.350	6.620	8,302,000	54,021,810	6.5071	5.779	5.761	5.779	5.603	5.841	9,409,561	5.7412	0.31%
2020-09-21	0	6.530	6.530	6.540	6.520	6.850	9,683,548	64,440,016	6.6546	5.761	5.761	5.770	5.753	6.044	10,975,420	5.8713	-2.97%
2020-09-18	0	6.730	6.710	6.730	6.430	6.750	13,074,450	86,860,489	6.6435	5.938	5.920	5.938	5.673	5.955	14,818,699	5.8615	1.51%
2020-09-17	0	6.630	6.630	6.640	6.510	6.880	24,906,153	166,822,106	6.6980	5.850	5.850	5.858	5.744	6.070	28,228,857	5.9096	2.16%
2020-09-16	0	6.490	6.480	6.490	5.920	6.500	18,202,250	114,627,820	6.2975	5.726	5.717	5.726	5.223	5.735	20,630,593	5.5562	8.53%
2020-09-15	0	5.980	5.980	5.990	5.890	6.050	4,938,000	29,493,450	5.9728	5.276	5.276	5.285	5.197	5.338	5,596,773	5.2697	0.44%
2020-09-14	0	5.990	5.980	5.990	5.730	5.990	4,741,000	28,057,650	5.9181	5.253	5.244	5.253	5.025	5.253	5,405,982	5.1901	3.81%
2020-09-11	0	5.770	5.750	5.770	5.610	5.790	3,112,000	17,714,480	5.6923	5.060	5.043	5.060	4.920	5.078	3,548,495	4.9921	1.23%
2020-09-10	0	5.700	5.700	5.710	5.630	5.890	6,578,200	37,965,332	5.7714	4.999	4.999	5.008	4.937	5.165	7,500,871	5.0615	3.26%
2020-09-09	0	5.520	5.510	5.520	5.450	5.570	4,813,750	26,448,775	5.4944	4.841	4.832	4.841	4.780	4.885	5,488,936	4.8186	-2.47%
2020-09-08	0	5.660	5.660	5.670	5.490	5.950	10,248,800	57,961,224	5.6554	4.964	4.964	4.973	4.815	5.218	11,686,317	4.9598	-3.90%
2020-09-07	0	5.890	5.890	5.900	5.850	6.100	7,146,000	42,365,000	5.9285	5.165	5.165	5.174	5.130	5.350	8,148,312	5.1992	-3.13%
2020-09-04	0	6.080	6.080	6.100	5.800	6.100	8,970,902	53,865,249	6.0044	5.332	5.332	5.350	5.087	5.350	10,229,178	5.2658	-1.94%
2020-09-03	0	6.200	6.200	6.210	6.200	6.320	4,158,204	25,911,847	6.2315	5.437	5.437	5.446	5.437	5.543	4,741,442	5.4650	-1.90%
2020-09-02	0	6.320	6.310	6.320	6.200	6.340	3,811,748	23,911,537	6.2731	5.543	5.534	5.543	5.437	5.560	4,346,391	5.5015	1.44%
2020-09-01	0	6.230	6.230	6.250	6.180	6.350	3,988,180	24,904,108	6.2445	5.464	5.464	5.481	5.420	5.569	4,547,570	5.4764	-1.27%
2020-08-31	0	6.310	6.300	6.310	6.300	6.550	7,181,000	45,687,120	6.3622	5.534	5.525	5.534	5.525	5.744	8,188,221	5.5796	-2.32%
2020-08-28	0	6.460	6.460	6.470	6.430	6.850	16,148,269	106,858,201	6.6173	5.665	5.665	5.674	5.639	6.007	18,413,257	5.8033	-3.15%
2020-08-27	0	6.670	6.670	6.680	6.320	6.670	20,259,129	132,472,158	6.5389	5.850	5.850	5.858	5.543	5.850	23,100,714	5.7345	5.54%
2020-08-26	0	6.320	6.310	6.320	6.270	6.390	3,453,501	21,811,561	6.3158	5.543	5.534	5.543	5.499	5.604	3,937,896	5.5389	-0.16%
2020-08-25	0	6.330	6.320	6.330	6.220	6.490	4,829,175	30,594,092	6.3353	5.551	5.543	5.551	5.455	5.692	5,506,524	5.5560	0.96%
2020-08-24	0	6.270	6.260	6.270	6.240	6.320	2,733,400	17,148,710	6.2738	5.499	5.490	5.499	5.472	5.543	3,116,792	5.5020	0.97%
2020-08-21	0	6.210	6.200	6.210	6.180	6.260	2,194,600	13,625,392	6.2086	5.446	5.437	5.446	5.420	5.490	2,502,419	5.4449	0.65%
2020-08-20	0	6.170	6.170	6.180	6.120	6.280	4,018,352	24,846,655	6.1833	5.411	5.411	5.420	5.367	5.508	4,581,974	5.4227	-1.44%
2020-08-19	0	6.260	6.230	6.260	6.220	6.370	3,480,750	21,814,927	6.2673	5.490	5.464	5.490	5.455	5.586	3,968,967	5.4964	-0.95%
2020-08-18	0	6.320	6.310	6.320	6.190	6.440	8,452,342	53,502,504	6.3299	5.543	5.534	5.543	5.429	5.648	9,637,884	5.5513	1.44%
2020-08-17	0	6.230	6.210	6.230	6.140	6.260	4,347,177	27,026,663	6.2171	5.464	5.446	5.464	5.385	5.490	4,956,920	5.4523	0.32%
2020-08-14	0	6.210	6.200	6.210	6.120	6.250	3,241,290	20,103,291	6.2023	5.446	5.437	5.446	5.367	5.481	3,695,920	5.4393	0.98%
2020-08-13	0	6.150	6.150	6.160	6.120	6.180	2,650,854	16,293,686	6.1466	5.393	5.393	5.402	5.367	5.420	3,022,668	5.3905	1.65%
2020-08-12	0	6.050	6.050	6.060	5.920	6.200	7,326,758	44,165,411	6.0280	5.306	5.306	5.315	5.192	5.437	8,354,423	5.2865	-2.26%
2020-08-11	0	6.190	6.190	6.200	6.150	6.310	6,583,000	40,925,420	6.2168	5.429	5.429	5.437	5.393	5.534	7,506,344	5.4521	-1.43%
2020-08-10	0	6.280	6.280	6.290	6.200	6.340	5,527,910	34,733,193	6.2832	5.508	5.508	5.516	5.437	5.560	6,303,265	5.5103	0.48%
2020-08-07	0	6.250	6.240	6.250	6.120	6.500	30,977,675	193,293,525	6.2398	5.481	5.472	5.481	5.367	5.700	35,322,664	5.4722	-2.65%
2020-08-06	0	6.420	6.420	6.430	6.270	6.600	18,546,306	117,841,515	6.3539	5.630	5.630	5.639	5.499	5.788	21,147,647	5.5723	-2.43%
2020-08-05	0	6.580	6.570	6.580	6.450	6.650	11,556,800	75,682,555	6.5487	5.771	5.762	5.771	5.657	5.832	13,177,779	5.7432	2.49%
2020-08-04	0	6.420	6.420	6.430	6.300	6.690	10,417,375	66,842,669	6.4165	5.630	5.630	5.639	5.525	5.867	11,878,536	5.6272	-1.98%
2020-08-03	0	6.550	6.530	6.550	6.480	6.660	7,206,413	47,302,162	6.5639	5.744	5.727	5.744	5.683	5.841	8,217,198	5.7565	0.77%
2020-07-31	0	6.500	6.500	6.510	6.400	6.690	11,617,200	76,315,071	6.5691	5.700	5.700	5.709	5.613	5.867	13,246,651	5.7611	4.33%
2020-07-30	0	6.230	6.230	6.240	6.230	6.520	4,053,175	25,674,338	6.3344	5.464	5.464	5.472	5.464	5.718	4,621,681	5.5552	-3.11%
2020-07-29	0	6.430	6.430	6.450	6.170	6.480	7,143,420	45,508,769	6.3707	5.639	5.639	5.657	5.411	5.683	8,145,370	5.5871	4.05%
2020-07-28	0	6.180	6.180	6.190	6.160	6.280	2,653,000	16,459,230	6.2040	5.420	5.420	5.429	5.402	5.508	3,025,115	5.4409	0.49%
2020-07-27	0	6.150	6.150	6.170	6.110	6.420	5,291,676	32,887,737	6.2150	5.393	5.393	5.411	5.358	5.630	6,033,897	5.4505	-2.69%
2020-07-24	0	6.320	6.320	6.340	6.300	6.590	6,984,675	44,673,554	6.3959	5.543	5.543	5.560	5.525	5.779	7,964,359	5.6092	-4.82%
2020-07-23	0	6.640	6.600	6.640	6.360	6.660	9,133,975	59,651,927	6.5308	5.823	5.788	5.823	5.578	5.841	10,415,124	5.7274	1.53%
2020-07-22	0	6.540	6.540	6.550	6.510	6.910	9,426,750	63,514,202	6.7377	5.736	5.736	5.744	5.709	6.060	10,748,964	5.9089	-4.94%
2020-07-21	0	6.880	6.870	6.880	6.620	6.990	17,213,392	117,991,928	6.8547	6.034	6.025	6.034	5.806	6.130	19,627,776	6.0115	3.77%
2020-07-20	0	6.630	6.620	6.630	6.370	6.730	10,561,776	69,714,030	6.6006	5.814	5.806	5.814	5.586	5.902	12,043,191	5.7887	2.95%
2020-07-17	0	6.440	6.440	6.450	6.190	6.540	8,583,922	54,982,733	6.4053	5.648	5.648	5.657	5.429	5.736	9,787,920	5.6174	3.04%
2020-07-16	0	6.250	6.250	6.260	6.210	6.790	9,880,569	63,113,239	6.3876	5.481	5.481	5.490	5.446	5.955	11,266,437	5.6019	-6.44%
2020-07-15	0	6.680	6.680	6.690	6.510	6.800	13,483,685	89,869,360	6.6650	5.858	5.858	5.867	5.709	5.964	15,374,933	5.8452	4.70%
2020-07-14	0	6.380	6.380	6.390	6.080	6.420	14,196,430	88,650,453	6.2446	5.595	5.595	5.604	5.332	5.630	16,187,649	5.4764	-3.33%
2020-07-13	0	6.600	6.590	6.600	6.540	7.480	39,903,077	269,725,649	6.7595	5.788	5.779	5.788	5.736	6.560	45,499,960	5.9280	0.92%
2020-07-10	0	6.540	6.530	6.540	6.270	6.950	37,506,727	246,551,315	6.5735	5.736	5.727	5.736	5.499	6.095	42,767,493	5.7649	9.73%
2020-07-09	0	5.960	5.950	5.960	5.820	6.120	10,284,680	61,073,054	5.9383	5.227	5.218	5.227	5.104	5.367	11,727,229	5.2078	2.23%
2020-07-08	0	5.830	5.810	5.830	5.160	5.880	14,433,039	80,102,409	5.5499	5.113	5.095	5.113	4.525	5.157	16,457,445	4.8672	15.67%
2020-07-07	0	5.040	5.020	5.050	5.020	5.210	3,346,200	17,032,542	5.0901	4.420	4.402	4.429	4.402	4.569	3,815,544	4.4640	-0.59%
2020-07-06	0	5.070	5.070	5.080	5.060	5.210	3,309,576	16,917,483	5.1117	4.446	4.446	4.455	4.438	4.569	3,773,784	4.4829	0.68%
2020-07-03	0	5.100	5.090	5.100	5.040	5.170	3,362,100	17,148,841	5.1006	4.417	4.408	4.417	4.365	4.477	3,882,395	4.4171	-0.58%
2020-07-02	0	5.130	5.130	5.140	4.970	5.240	3,683,092	18,708,028	5.0794	4.443	4.443	4.451	4.304	4.538	4,253,061	4.3987	2.40%
2020-06-30	0	5.010	5.010	5.040	4.970	5.090	2,739,272	13,767,964	5.0261	4.339	4.339	4.365	4.304	4.408	3,163,182	4.3526	0.20%
2020-06-29	0	5.000	4.990	5.000	4.960	5.180	4,903,000	24,948,230	5.0884	4.330	4.321	4.330	4.295	4.486	5,661,754	4.4064	-1.77%
2020-06-26	0	5.090	5.090	5.100	5.070	5.280	3,227,856	16,734,588	5.1844	4.408	4.408	4.417	4.391	4.572	3,727,376	4.4896	-1.93%
2020-06-24	0	5.190	5.140	5.190	5.100	5.330	5,448,513	28,440,119	5.2198	4.494	4.451	4.494	4.417	4.616	6,291,686	4.5203	1.37%
2020-06-23	0	5.120	5.090	5.120	4.770	5.200	7,281,830	36,772,416	5.0499	4.434	4.408	4.434	4.131	4.503	8,408,715	4.3731	6.67%
2020-06-22	0	4.800	4.790	4.800	4.740	4.850	2,611,000	12,479,870	4.7797	4.157	4.148	4.157	4.105	4.200	3,015,060	4.1392	0.21%
2020-06-19	0	4.790	4.790	4.810	4.730	4.890	8,980,250	43,088,455	4.7981	4.148	4.148	4.165	4.096	4.235	10,369,970	4.1551	-1.44%
2020-06-18	0	4.860	4.820	4.860	4.810	4.980	4,465,485	21,873,925	4.8984	4.209	4.174	4.209	4.165	4.313	5,156,532	4.2420	-1.02%
2020-06-17	0	4.910	4.900	4.910	4.830	4.970	4,489,786	21,979,987	4.8956	4.252	4.243	4.252	4.183	4.304	5,184,594	4.2395	0.61%
2020-06-16	0	4.880	4.860	4.880	4.810	4.980	6,878,495	33,797,507	4.9135	4.226	4.209	4.226	4.165	4.313	7,942,962	4.2550	1.04%
2020-06-15	0	4.830	4.820	4.830	4.400	4.940	10,227,837	48,762,574	4.7676	4.183	4.174	4.183	3.810	4.278	11,810,625	4.1287	8.30%
2020-06-12	0	4.460	4.460	4.470	4.360	4.490	4,169,000	18,641,050	4.4713	3.862	3.862	3.871	3.776	3.888	4,814,165	3.8721	-0.45%
2020-06-11	0	4.480	4.470	4.480	4.260	4.510	7,053,208	31,015,384	4.3973	3.880	3.871	3.880	3.689	3.906	8,144,713	3.8080	4.92%
2020-06-10	0	4.270	4.270	4.280	4.170	4.310	3,433,000	14,537,270	4.2346	3.698	3.698	3.706	3.611	3.732	3,964,267	3.6671	2.40%
2020-06-09	0	4.170	4.160	4.170	4.150	4.280	3,107,000	12,995,750	4.1827	3.611	3.603	3.611	3.594	3.706	3,587,817	3.6222	-1.18%
2020-06-08	0	4.220	4.220	4.240	4.200	4.360	2,871,782	12,253,963	4.2670	3.654	3.654	3.672	3.637	3.776	3,316,199	3.6952	-3.43%
2020-06-05	0	4.370	4.370	4.390	4.320	4.410	2,747,042	12,008,831	4.3715	3.784	3.784	3.802	3.741	3.819	3,172,155	3.7857	0.69%
2020-06-04	0	4.340	4.330	4.340	4.260	4.500	2,679,258	11,615,726	4.3354	3.758	3.750	3.758	3.689	3.897	3,093,881	3.7544	-1.14%
2020-06-03	0	4.390	4.390	4.420	4.380	4.490	2,366,900	10,448,726	4.4145	3.802	3.802	3.828	3.793	3.888	2,733,185	3.8229	-1.35%
2020-06-02	0	4.450	4.410	4.450	4.420	4.500	2,463,175	10,958,700	4.4490	3.854	3.819	3.854	3.828	3.897	2,844,359	3.8528	-0.22%
2020-06-01	0	4.460	4.430	4.460	4.240	4.490	3,722,650	16,292,666	4.3766	3.862	3.836	3.862	3.672	3.888	4,298,741	3.7901	7.21%
2020-05-29	0	4.160	4.160	4.260	4.050	4.290	3,601,000	15,093,780	4.1916	3.603	3.603	3.689	3.507	3.715	4,158,265	3.6298	0.48%
2020-05-28	0	4.140	4.100	4.140	4.080	4.370	2,882,200	12,094,132	4.1961	3.585	3.551	3.585	3.533	3.784	3,328,229	3.6338	-5.05%
2020-05-27	0	4.360	4.340	4.360	4.340	4.480	2,457,000	10,781,180	4.3879	3.776	3.758	3.776	3.758	3.880	2,837,228	3.7999	-1.13%
2020-05-26	0	4.410	4.410	4.420	4.400	4.500	2,356,894	10,486,068	4.4491	3.819	3.819	3.828	3.810	3.897	2,721,630	3.8529	0.00%
2020-05-25	0	4.410	4.400	4.410	4.330	4.440	2,688,825	11,761,837	4.3743	3.819	3.810	3.819	3.750	3.845	3,104,929	3.7881	-0.45%
2020-05-22	0	4.430	4.400	4.430	4.300	4.490	4,400,000	19,374,460	4.4033	3.836	3.810	3.836	3.724	3.888	5,080,913	3.8132	-2.21%
2020-05-21	0	4.530	4.510	4.530	4.430	4.610	3,569,276	16,105,855	4.5124	3.923	3.906	3.923	3.836	3.992	4,121,632	3.9076	2.03%
2020-05-20	0	4.440	4.420	4.440	4.410	4.530	2,606,250	11,587,207	4.4459	3.845	3.828	3.845	3.819	3.923	3,009,575	3.8501	-0.89%
2020-05-19	0	4.480	4.420	4.480	4.390	4.540	3,534,620	15,725,702	4.4491	3.880	3.828	3.880	3.802	3.932	4,081,613	3.8528	1.59%
2020-05-18	0	4.410	4.360	4.410	4.330	4.440	3,133,467	13,732,967	4.3827	3.819	3.776	3.819	3.750	3.845	3,618,380	3.7953	-0.90%
2020-05-15	0	4.450	4.440	4.450	4.440	4.530	2,602,000	11,663,670	4.4826	3.854	3.845	3.854	3.845	3.923	3,004,667	3.8819	-1.33%
2020-05-14	0	4.510	4.470	4.510	4.400	4.530	3,149,616	14,100,546	4.4769	3.906	3.871	3.906	3.810	3.923	3,637,028	3.8769	0.89%
2020-05-13	0	4.470	4.430	4.470	4.400	4.480	2,490,690	11,078,186	4.4478	3.871	3.836	3.871	3.810	3.880	2,876,132	3.8518	1.59%
2020-05-12	0	4.400	4.400	4.430	4.330	4.480	4,073,463	17,986,434	4.4155	3.810	3.810	3.836	3.750	3.880	4,703,843	3.8238	1.38%
2020-05-11	0	4.340	4.320	4.340	4.280	4.410	2,819,703	12,268,252	4.3509	3.758	3.741	3.758	3.706	3.819	3,256,060	3.7678	-0.91%
2020-05-08	0	4.380	4.360	4.380	4.270	4.390	2,861,922	12,407,364	4.3353	3.793	3.776	3.793	3.698	3.802	3,304,813	3.7543	1.86%
2020-05-07	0	4.300	4.290	4.300	4.270	4.330	2,828,318	12,146,543	4.2946	3.724	3.715	3.724	3.698	3.750	3,266,009	3.7191	0.00%
2020-05-06	0	4.300	4.260	4.300	4.170	4.300	3,206,525	13,607,094	4.2436	3.724	3.689	3.724	3.611	3.724	3,702,744	3.6749	1.65%
2020-05-05	0	4.230	4.190	4.230	4.150	4.310	1,475,554	6,260,832	4.2430	3.663	3.628	3.663	3.594	3.732	1,703,900	3.6744	2.17%
2020-05-04	0	4.140	4.140	4.180	3.960	4.280	4,194,000	17,410,891	4.1514	3.585	3.585	3.620	3.429	3.706	4,843,034	3.5950	-0.48%
2020-04-29	0	4.160	4.120	4.160	4.100	4.190	1,386,250	5,740,830	4.1413	3.603	3.568	3.603	3.551	3.628	1,600,776	3.5863	-0.72%
2020-04-28	0	4.190	4.110	4.190	4.120	4.220	1,048,000	4,361,670	4.1619	3.628	3.559	3.628	3.568	3.654	1,210,181	3.6041	0.48%
2020-04-27	0	4.170	4.130	4.170	4.090	4.210	3,223,000	13,381,330	4.1518	3.611	3.577	3.611	3.542	3.646	3,721,769	3.5954	0.24%
2020-04-24	0	4.160	4.140	4.160	4.000	4.160	3,622,073	14,784,991	4.0819	3.603	3.585	3.603	3.464	3.603	4,182,600	3.5349	0.48%
2020-04-23	0	4.140	4.130	4.140	3.990	4.150	3,360,500	13,657,450	4.0641	3.585	3.577	3.585	3.455	3.594	3,880,547	3.5195	4.02%
2020-04-22	0	3.980	3.970	3.980	3.760	3.980	3,820,330	14,773,260	3.8670	3.447	3.438	3.447	3.256	3.447	4,411,537	3.3488	5.29%
2020-04-21	0	3.780	3.780	3.800	3.750	3.860	3,362,000	12,752,070	3.7930	3.273	3.273	3.291	3.247	3.343	3,882,279	3.2847	-0.53%
2020-04-20	0	3.800	3.800	3.820	3.630	3.830	3,281,500	12,285,080	3.7437	3.291	3.291	3.308	3.144	3.317	3,789,322	3.2420	4.68%
2020-04-17	0	3.630	3.630	3.640	3.620	3.780	3,708,250	13,685,060	3.6904	3.144	3.144	3.152	3.135	3.273	4,282,113	3.1959	1.11%
2020-04-16	0	3.590	3.590	3.620	3.540	3.630	3,630,250	13,012,965	3.5846	3.109	3.109	3.135	3.066	3.144	4,192,042	3.1042	0.28%
2020-04-15	0	3.580	3.580	3.610	3.570	3.660	2,572,500	9,290,525	3.6115	3.100	3.100	3.126	3.092	3.170	2,970,602	3.1275	0.56%
2020-04-14	0	3.560	3.560	3.600	3.480	3.610	2,896,000	10,345,490	3.5723	3.083	3.083	3.118	3.014	3.126	3,344,165	3.0936	1.14%
2020-04-09	0	3.520	3.490	3.500	3.460	3.590	3,576,000	12,598,760	3.5231	3.048	3.022	3.031	2.996	3.109	4,129,397	3.0510	1.73%
2020-04-08	0	3.460	3.450	3.460	3.450	3.540	3,215,000	11,203,300	3.4847	2.996	2.988	2.996	2.988	3.066	3,712,531	3.0177	-1.14%
2020-04-07	0	3.500	3.500	3.520	3.400	3.550	3,729,000	13,044,950	3.4982	3.031	3.031	3.048	2.944	3.074	4,306,074	3.0294	2.64%
2020-04-06	0	3.410	3.390	3.410	3.310	3.440	848,000	2,844,580	3.3545	2.953	2.936	2.953	2.866	2.979	979,231	2.9049	0.00%
2020-04-03	0	3.410	3.360	3.410	3.370	3.460	457,000	1,561,882	3.4177	2.953	2.910	2.953	2.918	2.996	527,722	2.9597	-0.29%
2020-04-02	0	3.420	3.410	3.420	3.360	3.470	434,000	1,484,882	3.4214	2.962	2.953	2.962	2.910	3.005	501,163	2.9629	-0.29%
2020-04-01	0	3.430	3.390	3.430	3.380	3.490	3,216,500	11,041,095	3.4326	2.970	2.936	2.970	2.927	3.022	3,714,263	2.9726	-2.28%
2020-03-31	0	3.510	3.460	3.510	3.360	3.580	3,533,127	12,153,911	3.4400	3.040	2.996	3.040	2.910	3.100	4,079,889	2.9790	3.85%
2020-03-30	0	3.380	3.340	3.380	3.310	3.450	3,031,847	10,180,753	3.3579	2.927	2.892	2.927	2.866	2.988	3,501,034	2.9079	-2.59%
2020-03-27	0	3.470	3.460	3.470	3.390	3.540	3,292,000	11,359,900	3.4508	3.005	2.996	3.005	2.936	3.066	3,801,447	2.9883	1.46%
2020-03-26	0	3.420	3.410	3.420	3.400	3.540	2,532,750	8,684,395	3.4288	2.962	2.953	2.962	2.944	3.066	2,924,701	2.9693	-1.44%
2020-03-25	0	3.470	3.460	3.470	3.410	3.580	3,624,000	12,545,610	3.4618	3.005	2.996	3.005	2.953	3.100	4,184,825	2.9979	1.17%
2020-03-24	0	3.430	3.410	3.430	3.360	3.490	2,387,000	8,144,610	3.4121	2.970	2.953	2.970	2.910	3.022	2,756,395	2.9548	2.39%
2020-03-23	0	3.350	3.330	3.350	3.310	3.440	2,333,000	7,800,100	3.3434	2.901	2.884	2.901	2.866	2.979	2,694,039	2.8953	-2.62%
2020-03-20	0	3.440	3.380	3.440	3.360	3.550	4,759,750	16,229,427	3.4097	2.979	2.927	2.979	2.910	3.074	5,496,335	2.9528	0.00%
2020-03-19	0	3.440	3.430	3.440	3.410	3.510	4,333,448	14,882,111	3.4342	2.979	2.970	2.979	2.953	3.040	5,004,062	2.9740	0.58%
2020-03-18	0	3.420	3.420	3.430	3.420	3.700	3,617,400	12,826,413	3.5458	2.962	2.962	2.970	2.962	3.204	4,177,203	3.0706	-2.29%
2020-03-17	0	3.500	3.500	3.520	3.460	3.710	3,222,000	11,413,630	3.5424	3.031	3.031	3.048	2.996	3.213	3,720,614	3.0677	-2.78%
2020-03-16	0	3.600	3.550	3.600	3.550	3.800	3,088,000	11,232,670	3.6375	3.118	3.074	3.118	3.074	3.291	3,565,877	3.1500	-4.51%
2020-03-13	0	3.770	3.750	3.770	3.560	3.820	2,652,261	9,706,636	3.6598	3.265	3.247	3.265	3.083	3.308	3,062,706	3.1693	-0.79%
2020-03-12	0	3.800	3.800	3.810	3.760	3.950	2,618,000	10,006,030	3.8220	3.291	3.291	3.299	3.256	3.421	3,023,143	3.3098	-3.31%
2020-03-11	0	3.930	3.930	3.950	3.920	4.050	2,101,000	8,355,940	3.9771	3.403	3.403	3.421	3.395	3.507	2,426,136	3.4441	-1.50%
2020-03-10	0	3.990	3.990	4.000	3.850	4.000	3,879,000	15,268,570	3.9362	3.455	3.455	3.464	3.334	3.464	4,479,287	3.4087	4.45%
2020-03-09	0	3.820	3.810	3.820	3.790	3.990	2,823,000	10,970,980	3.8863	3.308	3.299	3.308	3.282	3.455	3,259,868	3.3655	-5.21%
2020-03-06	0	4.030	3.980	4.030	3.950	4.030	2,730,507	10,891,077	3.9887	3.490	3.447	3.490	3.421	3.490	3,153,061	3.4541	0.00%
2020-03-05	0	4.030	3.980	4.030	3.950	4.050	2,408,491	9,625,459	3.9965	3.490	3.447	3.490	3.421	3.507	2,781,212	3.4609	2.54%
2020-03-04	0	3.930	3.900	3.930	3.870	4.020	2,245,000	8,800,900	3.9202	3.403	3.377	3.403	3.351	3.481	2,592,420	3.3949	-0.76%
2020-03-03	0	3.960	3.950	3.960	3.920	4.140	2,335,411	9,297,927	3.9813	3.429	3.421	3.429	3.395	3.585	2,696,823	3.4477	-0.25%
2020-03-02	0	3.970	3.970	3.990	3.910	4.030	2,346,000	9,307,830	3.9675	3.438	3.438	3.455	3.386	3.490	2,709,050	3.4358	1.53%
2020-02-28	0	3.910	3.910	3.930	3.900	4.010	2,483,000	9,805,460	3.9490	3.386	3.386	3.403	3.377	3.473	2,867,252	3.4198	-3.93%
2020-02-27	0	4.070	4.070	4.080	4.050	4.170	2,173,162	8,906,353	4.0983	3.525	3.525	3.533	3.507	3.611	2,509,465	3.5491	-1.21%
2020-02-26	0	4.120	4.080	4.130	4.080	4.230	2,204,000	9,145,860	4.1497	3.568	3.533	3.577	3.533	3.663	2,545,076	3.5936	-1.67%
2020-02-25	0	4.190	4.190	4.200	4.020	4.330	3,157,603	13,135,486	4.1600	3.628	3.628	3.637	3.481	3.750	3,646,251	3.6025	2.95%
2020-02-24	0	4.070	4.040	4.070	4.000	4.090	2,391,000	9,714,370	4.0629	3.525	3.499	3.525	3.464	3.542	2,761,014	3.5184	-0.49%
2020-02-21	0	4.090	4.060	4.090	4.050	4.130	2,500,568	10,228,491	4.0905	3.542	3.516	3.542	3.507	3.577	2,887,538	3.5423	-0.24%
2020-02-20	0	4.100	4.090	4.100	4.050	4.160	2,423,408	9,941,072	4.1021	3.551	3.542	3.551	3.507	3.603	2,798,438	3.5524	1.23%
2020-02-19	0	4.050	4.010	4.050	3.970	4.100	2,485,173	10,035,863	4.0383	3.507	3.473	3.507	3.438	3.551	2,869,761	3.4971	0.25%
2020-02-18	0	4.040	4.040	4.050	3.980	4.090	2,615,000	10,554,200	4.0360	3.499	3.499	3.507	3.447	3.542	3,019,679	3.4951	0.00%
2020-02-17	0	4.040	4.040	4.070	4.040	4.160	2,900,175	11,890,794	4.1000	3.499	3.499	3.525	3.499	3.603	3,348,986	3.5506	-1.70%
2020-02-14	0	4.110	4.100	4.110	4.040	4.120	2,324,000	9,491,490	4.0841	3.559	3.551	3.559	3.499	3.568	2,683,646	3.5368	1.73%
2020-02-13	0	4.040	3.970	4.040	3.890	4.040	2,695,478	10,642,503	3.9483	3.499	3.438	3.499	3.369	3.499	3,112,611	3.4192	4.12%
2020-02-12	0	3.880	3.870	3.880	3.870	3.950	3,248,653	12,705,130	3.9109	3.360	3.351	3.360	3.351	3.421	3,751,392	3.3868	0.52%
2020-02-11	0	3.860	3.840	3.860	3.830	3.980	3,038,000	11,772,640	3.8751	3.343	3.325	3.343	3.317	3.447	3,508,139	3.3558	0.26%
2020-02-10	0	3.850	3.850	3.870	3.850	4.040	3,137,000	12,267,505	3.9106	3.334	3.334	3.351	3.334	3.499	3,622,460	3.3865	-3.75%
2020-02-07	0	4.000	3.990	4.000	3.920	4.180	3,369,500	13,518,525	4.0120	3.464	3.455	3.464	3.395	3.620	3,890,940	3.4744	-2.20%
2020-02-06	0	4.090	4.060	4.090	3.990	4.090	3,028,150	12,257,774	4.0479	3.542	3.516	3.542	3.455	3.542	3,496,765	3.5055	3.02%
2020-02-05	0	3.970	3.970	3.980	3.920	4.030	3,048,000	12,171,120	3.9931	3.438	3.438	3.447	3.395	3.490	3,519,687	3.4580	-0.50%
2020-02-04	0	3.990	3.990	4.010	3.890	4.030	3,284,200	13,058,586	3.9762	3.455	3.455	3.473	3.369	3.490	3,792,440	3.4433	1.53%
2020-02-03	0	3.930	3.880	3.930	3.790	3.930	3,101,847	11,991,696	3.8660	3.403	3.360	3.403	3.282	3.403	3,581,867	3.3479	-0.76%
2020-01-31	0	3.960	3.920	3.960	3.920	4.020	552,000	2,182,690	3.9541	3.429	3.395	3.429	3.395	3.481	637,424	3.4242	0.00%
2020-01-30	0	3.960	3.950	3.960	3.900	4.300	1,204,500	4,849,625	4.0263	3.429	3.421	3.429	3.377	3.724	1,390,900	3.4867	-6.82%
2020-01-29	0	4.250	4.150	4.250	4.140	4.290	822,250	3,454,061	4.2007	3.680	3.594	3.680	3.585	3.715	949,496	3.6378	-3.41%
2020-01-24	0	4.400	4.360	4.400	4.310	4.400	635,000	2,773,690	4.3680	3.810	3.776	3.810	3.732	3.810	733,268	3.7826	1.62%
2020-01-23	0	4.330	4.320	4.330	4.190	4.370	1,553,350	6,655,365	4.2845	3.750	3.741	3.750	3.628	3.784	1,793,736	3.7103	-0.46%
2020-01-22	0	4.350	4.350	4.360	4.220	4.350	210,336	906,009	4.3074	3.767	3.767	3.776	3.654	3.767	242,886	3.7302	2.35%
2020-01-21	0	4.250	4.250	4.260	4.190	4.370	2,892,000	12,333,660	4.2648	3.680	3.680	3.689	3.628	3.784	3,339,546	3.6932	-1.62%
2020-01-20	0	4.320	4.320	4.340	4.320	4.440	2,889,000	12,609,850	4.3648	3.741	3.741	3.758	3.741	3.845	3,336,081	3.7798	-2.04%
2020-01-17	0	4.410	4.400	4.410	4.350	4.440	2,875,533	12,670,471	4.4063	3.819	3.810	3.819	3.767	3.845	3,320,530	3.8158	-0.45%
2020-01-16	0	4.430	4.420	4.430	4.270	4.450	3,547,694	15,480,883	4.3636	3.836	3.828	3.836	3.698	3.854	4,096,710	3.7789	3.02%
2020-01-15	0	4.300	4.290	4.300	4.260	4.310	2,976,600	12,743,158	4.2811	3.724	3.715	3.724	3.689	3.732	3,437,238	3.7074	0.00%
2020-01-14	0	4.300	4.280	4.300	4.260	4.350	2,249,761	9,655,334	4.2917	3.724	3.706	3.724	3.689	3.767	2,597,918	3.7166	0.47%
2020-01-13	0	4.280	4.260	4.290	4.220	4.300	2,352,233	10,063,563	4.2783	3.706	3.689	3.715	3.654	3.724	2,716,248	3.7049	1.42%
2020-01-10	0	4.220	4.210	4.220	4.170	4.220	2,248,400	9,440,750	4.1989	3.654	3.646	3.654	3.611	3.654	2,596,347	3.6362	0.96%
2020-01-09	0	4.180	4.160	4.180	4.090	4.180	2,224,000	9,222,980	4.1470	3.620	3.603	3.620	3.542	3.620	2,568,171	3.5913	1.21%
2020-01-08	0	4.130	4.110	4.130	4.080	4.180	2,452,710	10,092,632	4.1149	3.577	3.559	3.577	3.533	3.620	2,832,274	3.5634	0.00%
2020-01-07	0	4.130	4.100	4.130	4.090	4.140	2,330,214	9,599,094	4.1194	3.577	3.551	3.577	3.542	3.585	2,690,822	3.5673	-0.24%
2020-01-06	0	4.140	4.100	4.140	4.020	4.140	2,385,144	9,767,519	4.0951	3.585	3.551	3.585	3.481	3.585	2,754,252	3.5463	0.49%
2020-01-03	0	4.120	4.100	4.120	4.060	4.140	2,455,100	10,075,983	4.1041	3.568	3.551	3.568	3.516	3.585	2,835,034	3.5541	1.73%
2020-01-02	0	4.050	4.050	4.080	4.040	4.100	2,143,250	8,700,872	4.0597	3.507	3.507	3.533	3.499	3.551	2,474,924	3.5156	0.00%
2019-12-31	0	4.050	4.030	4.050	3.990	4.050	1,368,675	5,507,221	4.0238	3.507	3.490	3.507	3.455	3.507	1,580,482	3.4845	0.75%
2019-12-30	0	4.020	4.020	4.030	4.020	4.070	2,071,399	8,369,054	4.0403	3.481	3.481	3.490	3.481	3.525	2,391,954	3.4988	0.25%
2019-12-27	0	4.010	4.000	4.010	3.920	4.060	3,172,640	12,729,397	4.0122	3.473	3.464	3.473	3.395	3.516	3,663,615	3.4745	0.25%
2019-12-24	0	4.000	3.990	4.000	3.890	4.000	1,799,000	7,106,960	3.9505	3.464	3.455	3.464	3.369	3.464	2,077,401	3.4211	2.56%
2019-12-23	0	3.900	3.860	3.900	3.850	4.000	2,505,800	9,766,450	3.8975	3.377	3.343	3.377	3.334	3.464	2,893,580	3.3752	-1.02%
2019-12-20	0	3.940	3.940	3.950	3.910	4.000	2,792,428	11,075,992	3.9664	3.412	3.412	3.421	3.386	3.464	3,224,564	3.4349	-1.50%
2019-12-19	0	4.000	3.980	4.000	3.900	4.000	2,679,000	10,650,880	3.9757	3.464	3.447	3.464	3.377	3.464	3,093,583	3.4429	-0.25%
2019-12-18	0	4.010	3.980	4.010	3.980	4.020	2,539,500	10,151,355	3.9974	3.473	3.447	3.473	3.447	3.481	2,932,495	3.4617	0.25%
2019-12-17	0	4.000	3.970	4.000	3.950	4.020	2,538,175	10,105,966	3.9816	3.464	3.438	3.464	3.421	3.481	2,930,965	3.4480	-0.25%
2019-12-16	0	4.010	3.990	4.010	3.960	4.050	2,611,600	10,418,628	3.9894	3.473	3.455	3.473	3.429	3.507	3,015,753	3.4547	0.75%
2019-12-13	0	3.980	3.960	3.980	3.900	3.990	2,612,600	10,303,556	3.9438	3.447	3.429	3.447	3.377	3.455	3,016,908	3.4153	2.58%
2019-12-12	0	3.880	3.870	3.880	3.850	3.960	2,645,600	10,262,314	3.8790	3.360	3.351	3.360	3.334	3.429	3,055,014	3.3592	1.31%
2019-12-11	0	3.830	3.820	3.830	3.820	4.020	2,523,000	9,760,810	3.8687	3.317	3.308	3.317	3.308	3.481	2,913,442	3.3503	-1.29%
2019-12-10	0	3.880	3.870	3.880	3.870	3.990	2,438,434	9,525,935	3.9066	3.360	3.351	3.360	3.351	3.455	2,815,789	3.3830	-1.77%
2019-12-09	0	3.950	3.910	3.950	3.920	4.000	2,515,000	9,932,650	3.9494	3.421	3.386	3.421	3.395	3.464	2,904,204	3.4201	-1.00%
2019-12-06	0	3.990	3.970	3.990	3.890	4.000	2,817,081	11,176,966	3.9676	3.455	3.438	3.455	3.369	3.464	3,253,033	3.4359	2.84%
2019-12-05	0	3.880	3.870	3.880	3.830	3.890	2,611,000	10,091,270	3.8649	3.360	3.351	3.360	3.317	3.369	3,015,060	3.3470	1.31%
2019-12-04	0	3.830	3.830	3.840	3.830	3.900	2,871,000	11,104,470	3.8678	3.317	3.317	3.325	3.317	3.377	3,315,296	3.3495	-1.54%
2019-12-03	0	3.890	3.880	3.890	3.870	3.910	2,756,000	10,704,490	3.8841	3.369	3.360	3.369	3.351	3.386	3,182,499	3.3635	-0.26%
2019-12-02	0	3.900	3.880	3.900	3.890	3.940	2,391,000	9,346,785	3.9092	3.377	3.360	3.377	3.369	3.412	2,761,014	3.3853	0.26%
2019-11-29	0	3.890	3.890	3.900	3.890	3.980	2,455,599	9,633,166	3.9229	3.369	3.369	3.377	3.369	3.447	2,835,610	3.3972	-2.26%
2019-11-28	0	3.980	3.960	3.980	3.950	4.030	2,383,000	9,482,900	3.9794	3.447	3.429	3.447	3.421	3.490	2,751,776	3.4461	-1.24%
2019-11-27	0	4.030	4.010	4.030	3.930	4.030	2,486,500	9,875,415	3.9716	3.490	3.473	3.490	3.403	3.490	2,871,293	3.4394	3.33%
2019-11-26	0	3.900	3.900	3.920	3.880	3.960	2,946,250	11,533,820	3.9147	3.377	3.377	3.395	3.360	3.429	3,402,191	3.3901	-0.51%
2019-11-25	0	3.920	3.900	3.920	3.900	4.000	2,585,000	10,200,760	3.9461	3.395	3.377	3.395	3.377	3.464	2,985,036	3.4173	-1.01%
2019-11-22	0	3.960	3.930	3.960	3.930	4.000	2,503,000	9,931,510	3.9678	3.429	3.403	3.429	3.403	3.464	2,890,347	3.4361	-0.75%
2019-11-21	0	3.990	3.970	3.990	3.950	4.010	2,407,000	9,571,830	3.9767	3.455	3.438	3.455	3.421	3.473	2,779,490	3.4437	-0.99%
2019-11-20	0	4.030	4.020	4.030	3.980	4.120	2,423,500	9,774,515	4.0332	3.490	3.481	3.490	3.447	3.568	2,798,544	3.4927	0.25%
2019-11-19	0	4.020	4.010	4.020	3.940	4.040	2,551,306	10,213,342	4.0032	3.481	3.473	3.481	3.412	3.499	2,946,128	3.4667	0.50%
2019-11-18	0	4.000	3.990	4.000	3.910	4.000	2,516,100	9,996,050	3.9728	3.464	3.455	3.464	3.386	3.464	2,905,474	3.4404	0.00%
2019-11-15	0	4.000	3.960	4.000	3.940	4.120	2,371,000	9,488,420	4.0019	3.464	3.429	3.464	3.412	3.568	2,737,919	3.4656	0.50%
2019-11-14	0	3.980	3.980	3.990	3.970	4.070	2,444,000	9,774,190	3.9993	3.447	3.447	3.455	3.438	3.525	2,822,216	3.4633	-0.50%
2019-11-13	0	4.000	3.960	4.000	3.950	4.050	2,627,535	10,438,476	3.9727	3.464	3.429	3.464	3.421	3.507	3,034,154	3.4403	-0.25%
2019-11-12	0	4.010	3.990	4.020	3.980	4.070	2,469,250	9,905,672	4.0116	3.473	3.455	3.481	3.447	3.525	2,851,374	3.4740	-0.25%
2019-11-11	0	4.020	4.010	4.020	4.000	4.120	2,357,000	9,504,730	4.0326	3.481	3.473	3.481	3.464	3.568	2,721,753	3.4921	-1.95%
2019-11-08	0	4.100	4.090	4.100	4.080	4.140	2,147,000	8,805,560	4.1013	3.551	3.542	3.551	3.533	3.585	2,479,255	3.5517	-0.24%
2019-11-07	0	4.110	4.110	4.120	4.070	4.180	2,439,428	10,012,751	4.1045	3.559	3.559	3.568	3.525	3.620	2,816,937	3.5545	0.24%
2019-11-06	0	4.100	4.070	4.100	4.020	4.320	2,984,704	12,620,539	4.2284	3.551	3.525	3.551	3.481	3.741	3,446,596	3.6617	-3.98%
2019-11-05	0	4.270	4.250	4.270	4.220	4.290	2,362,000	10,069,740	4.2632	3.698	3.680	3.698	3.654	3.715	2,727,526	3.6919	1.18%
2019-11-04	0	4.220	4.220	4.240	4.210	4.260	2,419,000	10,241,470	4.2338	3.654	3.654	3.672	3.646	3.689	2,793,347	3.6664	0.96%
2019-11-01	0	4.180	4.120	4.180	4.060	4.190	2,462,000	10,203,310	4.1443	3.620	3.568	3.620	3.516	3.628	2,843,002	3.5889	2.20%
2019-10-31	0	4.090	4.090	4.120	4.080	4.300	2,509,501	10,478,536	4.1755	3.542	3.542	3.568	3.533	3.724	2,897,854	3.6160	-4.66%
2019-10-30	0	4.290	4.230	4.290	4.200	4.290	2,324,675	9,874,866	4.2478	3.715	3.663	3.715	3.637	3.715	2,684,425	3.6786	1.66%
2019-10-29	0	4.220	4.220	4.270	4.220	4.330	2,368,352	10,093,316	4.2617	3.654	3.654	3.698	3.654	3.750	2,734,861	3.6906	-1.86%
2019-10-28	0	4.300	4.280	4.300	4.160	4.300	2,121,000	9,035,600	4.2601	3.724	3.706	3.724	3.603	3.724	2,449,231	3.6892	3.37%
2019-10-25	0	4.160	4.160	4.170	4.060	4.200	2,537,800	10,504,784	4.1393	3.603	3.603	3.611	3.516	3.637	2,930,532	3.5846	1.96%
2019-10-24	0	4.080	4.070	4.080	4.060	4.110	2,069,200	8,447,024	4.0823	3.533	3.525	3.533	3.516	3.559	2,389,415	3.5352	-0.97%
2019-10-23	0	4.120	4.080	4.120	4.070	4.170	2,355,200	9,663,536	4.1031	3.568	3.533	3.568	3.525	3.611	2,719,674	3.5532	0.49%
2019-10-22	0	4.100	4.090	4.100	4.060	4.210	2,324,400	9,604,276	4.1319	3.551	3.542	3.551	3.516	3.646	2,684,108	3.5782	-0.24%
2019-10-21	0	4.110	4.090	4.110	4.070	4.220	2,324,175	9,608,484	4.1341	3.559	3.542	3.559	3.525	3.654	2,683,848	3.5801	-0.96%
2019-10-18	0	4.150	4.150	4.160	4.150	4.220	2,672,000	11,174,160	4.1819	3.594	3.594	3.603	3.594	3.654	3,085,500	3.6215	-1.19%
2019-10-17	0	4.200	4.200	4.230	4.100	4.230	2,649,000	10,958,475	4.1368	3.637	3.637	3.663	3.551	3.663	3,058,941	3.5824	1.20%
2019-10-16	0	4.150	4.150	4.170	4.130	4.210	2,309,000	9,621,840	4.1671	3.594	3.594	3.611	3.577	3.646	2,666,325	3.6087	-1.19%
2019-10-15	0	4.200	4.170	4.200	4.130	4.410	2,137,467	9,044,218	4.2313	3.637	3.611	3.637	3.577	3.819	2,468,246	3.6642	-3.00%
2019-10-14	0	4.330	4.320	4.330	4.320	4.420	2,243,528	9,811,590	4.3733	3.750	3.741	3.750	3.741	3.828	2,590,721	3.7872	-2.26%
2019-10-11	0	4.430	4.390	4.430	4.370	4.530	2,246,500	10,005,255	4.4537	3.836	3.802	3.836	3.784	3.923	2,594,153	3.8568	-1.56%
2019-10-10	0	4.500	4.500	4.510	4.260	4.510	2,991,750	13,099,837	4.3787	3.897	3.897	3.906	3.689	3.906	3,454,732	3.7919	6.13%
2019-10-09	0	4.240	4.220	4.240	4.190	4.280	2,437,000	10,357,498	4.2501	3.672	3.654	3.672	3.628	3.706	2,814,133	3.6805	0.00%
2019-10-08	0	4.240	4.240	4.280	4.240	4.350	2,333,000	10,016,380	4.2933	3.672	3.672	3.706	3.672	3.767	2,694,039	3.7180	0.95%
2019-10-04	0	4.200	4.200	4.210	4.130	4.290	858,507	3,602,588	4.1963	3.637	3.637	3.646	3.577	3.715	991,363	3.6340	-2.33%
2019-10-03	0	4.300	4.250	4.300	4.250	4.340	162,000	694,810	4.2890	3.724	3.680	3.724	3.680	3.758	187,070	3.7142	0.94%
2019-10-02	0	4.260	4.260	4.290	4.240	4.340	220,000	945,380	4.2972	3.689	3.689	3.715	3.672	3.758	254,046	3.7213	0.95%
2019-09-30	0	4.220	4.200	4.220	4.130	4.250	949,425	3,981,796	4.1939	3.654	3.637	3.654	3.577	3.680	1,096,351	3.6319	0.72%
2019-09-27	0	4.190	4.190	4.200	4.190	4.350	215,000	910,670	4.2357	3.628	3.628	3.637	3.628	3.767	248,272	3.6680	-3.68%
2019-09-26	0	4.350	4.310	4.350	4.300	4.440	1,937,000	8,424,570	4.3493	3.767	3.732	3.767	3.724	3.845	2,236,756	3.7664	-0.91%
2019-09-25	0	4.390	4.360	4.390	4.360	4.480	2,033,500	8,973,195	4.4127	3.802	3.776	3.802	3.776	3.880	2,348,190	3.8213	-0.45%
2019-09-24	0	4.410	4.400	4.410	4.360	4.420	2,106,852	9,254,317	4.3925	3.819	3.810	3.819	3.776	3.828	2,432,894	3.8038	2.08%
2019-09-23	0	4.320	4.310	4.320	4.300	4.360	2,267,001	9,833,204	4.3375	3.741	3.732	3.741	3.724	3.776	2,617,826	3.7562	-1.14%
2019-09-20	0	4.370	4.360	4.370	4.310	4.470	2,787,750	12,180,007	4.3691	3.784	3.776	3.784	3.732	3.871	3,219,163	3.7836	1.86%
2019-09-19	0	4.290	4.290	4.300	4.250	4.400	2,283,200	9,829,032	4.3049	3.715	3.715	3.724	3.680	3.810	2,636,532	3.7280	-2.72%
2019-09-18	0	4.410	4.400	4.410	4.250	4.430	2,264,000	9,917,280	4.3804	3.819	3.810	3.819	3.680	3.836	2,614,361	3.7934	1.85%
2019-09-17	0	4.330	4.310	4.330	4.220	4.330	2,415,450	10,293,611	4.2616	3.750	3.732	3.750	3.654	3.750	2,789,248	3.6905	0.46%
2019-09-16	0	4.310	4.300	4.310	4.290	4.410	1,967,500	8,530,170	4.3355	3.732	3.724	3.732	3.715	3.819	2,271,976	3.7545	-2.05%
2019-09-13	0	4.400	4.400	4.410	4.230	4.490	1,901,698	8,306,284	4.3678	3.810	3.810	3.819	3.663	3.888	2,195,991	3.7825	2.59%
2019-09-12	0	4.320	4.320	4.380	4.300	4.420	425,500	1,852,730	4.3542	3.714	3.714	3.766	3.697	3.800	494,899	3.7437	-0.69%
2019-09-11	0	4.350	4.340	4.400	4.340	4.410	433,405	1,903,688	4.3924	3.740	3.731	3.783	3.731	3.792	504,093	3.7765	0.23%
2019-09-10	0	4.340	4.340	4.360	4.300	4.380	2,351,700	10,206,660	4.3401	3.731	3.731	3.749	3.697	3.766	2,735,261	3.7315	1.17%
2019-09-09	0	4.290	4.290	4.320	4.210	4.340	2,328,000	9,975,990	4.2852	3.688	3.688	3.714	3.620	3.731	2,707,695	3.6843	0.00%
2019-09-06	0	4.290	4.280	4.290	4.150	4.320	2,382,808	10,201,025	4.2811	3.688	3.680	3.688	3.568	3.714	2,771,442	3.6808	1.90%
2019-09-05	0	4.210	4.200	4.210	4.060	4.220	2,685,250	11,173,457	4.1610	3.620	3.611	3.620	3.491	3.628	3,123,212	3.5776	3.95%
2019-09-04	0	4.050	4.040	4.050	3.990	4.110	2,715,000	10,940,885	4.0298	3.482	3.473	3.482	3.430	3.534	3,157,815	3.4647	0.00%
2019-09-03	0	4.050	4.050	4.100	4.020	4.190	2,574,400	10,575,048	4.1078	3.482	3.482	3.525	3.456	3.602	2,994,283	3.5317	0.25%
2019-09-02	0	4.040	4.040	4.050	3.920	4.040	2,701,250	10,809,280	4.0016	3.473	3.473	3.482	3.370	3.473	3,141,822	3.4404	2.28%
2019-08-30	0	3.950	3.940	3.950	3.930	4.000	2,206,720	8,762,005	3.9706	3.396	3.388	3.396	3.379	3.439	2,566,634	3.4138	1.28%
2019-08-29	0	3.900	3.880	3.890	3.890	3.990	2,333,200	9,163,572	3.9275	3.353	3.336	3.345	3.345	3.430	2,713,743	3.3767	-1.27%
2019-08-28	0	3.950	3.940	3.950	3.920	4.010	2,180,050	8,635,070	3.9610	3.396	3.388	3.396	3.370	3.448	2,535,615	3.4055	1.28%
2019-08-27	0	3.900	3.900	3.950	3.900	4.010	2,641,031	10,450,042	3.9568	3.353	3.353	3.396	3.353	3.448	3,071,781	3.4019	-1.27%
2019-08-26	0	3.950	3.940	3.950	3.850	3.970	2,091,000	8,190,990	3.9173	3.396	3.388	3.396	3.310	3.413	2,432,041	3.3679	-0.25%
2019-08-23	0	3.960	3.950	3.960	3.880	4.010	2,797,850	11,008,260	3.9345	3.405	3.396	3.405	3.336	3.448	3,254,177	3.3828	0.25%
2019-08-22	0	3.950	3.940	3.950	3.880	3.990	2,879,000	11,366,950	3.9482	3.396	3.388	3.396	3.336	3.430	3,348,563	3.3946	-0.50%
2019-08-21	0	3.970	3.930	3.970	3.890	3.980	2,622,500	10,333,885	3.9405	3.413	3.379	3.413	3.345	3.422	3,050,228	3.3879	0.51%
2019-08-20	0	3.950	3.940	3.950	3.840	3.960	2,633,000	10,325,480	3.9216	3.396	3.388	3.396	3.302	3.405	3,062,440	3.3717	0.00%
2019-08-19	0	3.950	3.950	3.960	3.870	4.020	2,801,568	10,995,316	3.9247	3.396	3.396	3.405	3.327	3.456	3,258,502	3.3743	1.80%
2019-08-16	0	3.880	3.870	3.880	3.790	3.920	2,687,269	10,371,394	3.8595	3.336	3.327	3.336	3.259	3.370	3,125,561	3.3183	3.47%
2019-08-15	0	3.750	3.750	3.770	3.730	3.920	2,748,000	10,427,880	3.7947	3.224	3.224	3.241	3.207	3.370	3,196,197	3.2626	-4.82%
2019-08-14	0	3.940	3.930	3.940	3.900	3.970	2,841,000	11,169,890	3.9317	3.388	3.379	3.388	3.353	3.413	3,304,365	3.3803	2.34%
2019-08-13	0	3.850	3.850	3.860	3.850	3.990	2,779,000	10,793,950	3.8841	3.310	3.310	3.319	3.310	3.430	3,232,253	3.3395	-3.02%
2019-08-12	0	3.970	3.960	3.970	3.960	4.020	2,062,400	8,203,362	3.9776	3.413	3.405	3.413	3.405	3.456	2,398,776	3.4198	0.00%
2019-08-09	0	3.970	3.970	3.980	3.950	4.110	2,373,000	9,456,770	3.9852	3.413	3.413	3.422	3.396	3.534	2,760,035	3.4263	-1.98%
2019-08-08	0	4.050	4.050	4.060	3.950	4.070	2,479,500	9,917,436	3.9998	3.482	3.482	3.491	3.396	3.499	2,883,905	3.4389	2.02%
2019-08-07	0	3.970	3.970	3.980	3.940	4.010	2,568,000	10,195,960	3.9704	3.413	3.413	3.422	3.388	3.448	2,986,839	3.4136	-1.00%
2019-08-06	0	4.010	4.010	4.020	3.930	4.060	2,330,000	9,292,920	3.9884	3.448	3.448	3.456	3.379	3.491	2,710,021	3.4291	-2.91%
2019-08-05	0	4.130	4.130	4.140	3.990	4.280	2,725,000	11,278,125	4.1388	3.551	3.551	3.559	3.430	3.680	3,169,446	3.5584	-2.59%
2019-08-02	0	4.240	4.240	4.250	4.140	4.270	2,504,000	10,501,670	4.1940	3.645	3.645	3.654	3.559	3.671	2,912,401	3.6058	-1.40%
2019-08-01	0	4.300	4.300	4.320	4.210	4.400	2,404,500	10,392,960	4.3223	3.697	3.697	3.714	3.620	3.783	2,796,672	3.7162	-1.60%
2019-07-31	0	4.370	4.370	4.400	4.370	4.590	1,267,399	5,615,210	4.4305	3.757	3.757	3.783	3.757	3.946	1,474,111	3.8092	-2.46%
2019-07-30	0	4.480	4.460	4.480	4.410	4.530	1,810,252	8,079,238	4.4630	3.852	3.835	3.852	3.792	3.895	2,105,503	3.8372	0.22%
2019-07-29	0	4.470	4.410	4.470	4.420	4.510	1,800,829	8,029,375	4.4587	3.843	3.792	3.843	3.800	3.878	2,094,543	3.8335	-0.45%
2019-07-26	0	4.490	4.460	4.490	4.450	4.620	1,800,676	8,157,601	4.5303	3.860	3.835	3.860	3.826	3.972	2,094,365	3.8950	-1.32%
2019-07-25	0	4.550	4.530	4.550	4.340	4.570	1,824,508	8,182,065	4.4845	3.912	3.895	3.912	3.731	3.929	2,122,084	3.8557	2.25%
2019-07-24	0	4.450	4.420	4.450	4.400	4.460	1,876,000	8,302,455	4.4256	3.826	3.800	3.826	3.783	3.835	2,181,974	3.8050	0.23%
2019-07-23	0	4.440	4.430	4.440	4.400	4.530	1,941,000	8,617,820	4.4399	3.817	3.809	3.817	3.783	3.895	2,257,576	3.8173	0.23%
2019-07-22	0	4.430	4.420	4.430	4.310	4.480	1,976,625	8,654,657	4.3785	3.809	3.800	3.809	3.706	3.852	2,299,011	3.7645	0.23%
2019-07-19	0	4.420	4.410	4.430	4.290	4.450	1,900,500	8,284,815	4.3593	3.800	3.792	3.809	3.688	3.826	2,210,470	3.7480	2.31%
2019-07-18	0	4.320	4.320	4.330	4.260	4.380	2,626,175	11,343,674	4.3195	3.714	3.714	3.723	3.663	3.766	3,054,502	3.7138	-1.14%
2019-07-17	0	4.370	4.370	4.400	4.310	4.470	2,092,600	9,149,670	4.3724	3.757	3.757	3.783	3.706	3.843	2,433,902	3.7593	0.46%
2019-07-16	0	4.350	4.320	4.350	4.290	4.480	2,099,000	9,161,460	4.3647	3.740	3.714	3.740	3.688	3.852	2,441,345	3.7526	-2.25%
2019-07-15	0	4.450	4.450	4.480	4.440	4.690	2,113,000	9,548,830	4.5191	3.826	3.826	3.852	3.817	4.032	2,457,629	3.8854	-5.32%
2019-07-12	0	4.700	4.680	4.700	4.620	4.730	5,377,650	25,210,825	4.6881	4.041	4.024	4.041	3.972	4.067	6,254,741	4.0307	1.08%
2019-07-11	0	4.650	4.640	4.670	4.650	4.880	5,866,000	27,956,560	4.7659	3.998	3.989	4.015	3.998	4.196	6,822,740	4.0976	-3.33%
2019-07-10	0	4.810	4.800	4.810	4.550	4.840	3,227,250	15,136,100	4.6901	4.136	4.127	4.136	3.912	4.161	3,753,612	4.0324	3.89%
2019-07-09	0	4.630	4.620	4.630	4.440	4.690	3,612,881	16,564,532	4.5849	3.981	3.972	3.981	3.817	4.032	4,202,139	3.9419	1.09%
2019-07-08	0	4.580	4.580	4.590	4.420	4.600	3,017,253	13,672,618	4.5315	3.938	3.938	3.946	3.800	3.955	3,509,365	3.8960	0.66%
2019-07-05	0	4.550	4.540	4.550	4.400	4.550	4,075,228	18,336,136	4.4994	3.912	3.903	3.912	3.783	3.912	4,739,895	3.8685	2.48%
2019-07-04	0	4.440	4.440	4.450	4.340	4.450	3,438,507	15,177,403	4.4140	3.817	3.817	3.826	3.731	3.826	3,999,325	3.7950	2.07%
2019-07-03	0	4.350	4.350	4.360	4.340	4.470	2,330,700	10,230,630	4.3895	3.740	3.740	3.749	3.731	3.843	2,710,835	3.7740	-1.36%
2019-07-02	0	4.410	4.410	4.420	4.370	4.470	2,242,200	9,870,774	4.4023	3.792	3.792	3.800	3.757	3.843	2,607,901	3.7849	0.46%
2019-06-28	0	4.390	4.380	4.400	4.330	4.420	2,706,518	11,894,919	4.3949	3.774	3.766	3.783	3.723	3.800	3,147,949	3.7786	0.00%
2019-06-27	0	4.390	4.390	4.400	4.320	4.390	1,901,016	8,304,159	4.3683	3.774	3.774	3.783	3.714	3.774	2,211,070	3.7557	-0.23%
2019-06-26	0	4.400	4.380	4.410	4.350	4.420	1,903,250	8,368,070	4.3967	3.783	3.766	3.792	3.740	3.800	2,213,669	3.7802	0.23%
2019-06-25	0	4.390	4.370	4.390	4.320	4.410	1,862,352	8,151,827	4.3772	3.774	3.757	3.774	3.714	3.792	2,166,100	3.7634	-0.23%
2019-06-24	0	4.400	4.390	4.400	4.350	4.470	3,136,891	13,886,568	4.4269	3.783	3.774	3.783	3.740	3.843	3,648,516	3.8061	0.00%
2019-06-21	0	4.400	4.390	4.400	4.220	4.460	7,991,320	34,637,978	4.3345	3.783	3.774	3.783	3.628	3.835	9,294,698	3.7266	0.00%
2019-06-20	0	4.400	4.350	4.400	4.360	4.470	1,901,346	8,359,202	4.3965	3.783	3.740	3.783	3.749	3.843	2,211,454	3.7800	0.00%
2019-06-19	0	4.400	4.400	4.410	4.300	4.430	2,164,181	9,489,972	4.3850	3.783	3.783	3.792	3.697	3.809	2,517,157	3.7701	0.92%
2019-06-18	0	4.360	4.360	4.370	4.190	4.400	2,578,250	11,092,795	4.3025	3.749	3.749	3.757	3.602	3.783	2,998,761	3.6991	1.63%
2019-06-17	0	4.290	4.270	4.290	4.190	4.360	3,723,168	15,990,967	4.2950	3.688	3.671	3.688	3.602	3.749	4,330,414	3.6927	-2.28%
2019-06-14	0	4.390	4.390	4.400	4.260	4.420	5,170,403	22,668,893	4.3844	3.774	3.774	3.783	3.663	3.800	6,013,692	3.7695	2.33%
2019-06-13	0	4.290	4.290	4.320	4.280	4.400	2,314,500	10,061,355	4.3471	3.688	3.688	3.714	3.680	3.783	2,691,993	3.7375	-0.92%
2019-06-12	0	4.330	4.330	4.360	4.200	4.400	5,372,425	23,215,312	4.3212	3.723	3.723	3.749	3.611	3.783	6,248,664	3.7152	-1.59%
2019-06-11	0	4.400	4.400	4.410	4.120	4.410	5,338,079	22,905,345	4.2909	3.783	3.783	3.792	3.542	3.792	6,208,716	3.6892	5.26%
2019-06-10	0	4.180	4.170	4.200	4.090	4.210	2,428,400	10,089,950	4.1550	3.594	3.585	3.611	3.516	3.620	2,824,470	3.5723	1.95%
2019-06-06	0	4.100	4.060	4.100	3.980	4.150	3,626,050	14,732,709	4.0630	3.525	3.491	3.525	3.422	3.568	4,217,456	3.4933	1.49%
2019-06-05	0	4.040	4.030	4.040	3.810	4.090	5,436,971	21,630,442	3.9784	3.473	3.465	3.473	3.276	3.516	6,323,737	3.4205	4.12%
2019-06-04	0	3.880	3.840	3.880	3.800	4.010	2,679,123	10,411,980	3.8863	3.336	3.302	3.336	3.267	3.448	3,116,086	3.3414	0.78%
2019-06-03	0	3.850	3.810	3.850	3.760	3.880	3,360,000	12,833,790	3.8196	3.310	3.276	3.310	3.233	3.336	3,908,014	3.2840	0.26%
2019-05-31	0	3.840	3.840	3.850	3.660	3.880	3,069,500	11,638,680	3.7917	3.302	3.302	3.310	3.147	3.336	3,570,133	3.2600	4.07%
2019-05-30	0	3.690	3.690	3.710	3.450	3.700	2,991,600	10,731,652	3.5873	3.173	3.173	3.190	2.966	3.181	3,479,528	3.0842	3.07%
2019-05-29	0	3.580	3.550	3.580	3.430	3.590	2,699,713	9,474,059	3.5093	3.078	3.052	3.078	2.949	3.087	3,140,034	3.0172	4.37%
2019-05-28	0	3.430	3.430	3.510	3.430	3.530	4,692,329	16,297,742	3.4733	2.949	2.949	3.018	2.949	3.035	5,457,644	2.9862	-1.15%
2019-05-27	0	3.470	3.440	3.470	3.430	3.540	2,909,000	10,048,290	3.4542	2.983	2.958	2.983	2.949	3.044	3,383,456	2.9698	-2.25%
2019-05-24	0	3.550	3.500	3.550	3.410	3.550	3,352,000	11,653,310	3.4765	3.052	3.009	3.052	2.932	3.052	3,898,709	2.9890	3.50%
2019-05-23	0	3.430	3.430	3.450	3.430	3.710	2,497,500	8,998,275	3.6029	2.949	2.949	2.966	2.949	3.190	2,904,840	3.0977	-7.55%
2019-05-22	0	3.710	3.680	3.720	3.560	3.720	2,668,000	9,706,940	3.6383	3.190	3.164	3.198	3.061	3.198	3,103,149	3.1281	4.51%
2019-05-21	0	3.550	3.540	3.550	3.510	3.600	2,621,000	9,334,970	3.5616	3.052	3.044	3.052	3.018	3.095	3,048,483	3.0622	-0.28%
2019-05-20	0	3.560	3.540	3.560	3.500	3.660	2,474,460	8,787,331	3.5512	3.061	3.044	3.061	3.009	3.147	2,878,043	3.0532	-1.66%
2019-05-17	0	3.620	3.610	3.620	3.600	3.780	3,084,000	11,377,520	3.6892	3.112	3.104	3.112	3.095	3.250	3,586,998	3.1719	-2.69%
2019-05-16	0	3.720	3.720	3.740	3.660	3.780	2,298,000	8,549,000	3.7202	3.198	3.198	3.216	3.147	3.250	2,672,802	3.1985	1.09%
2019-05-15	0	3.680	3.670	3.680	3.560	3.690	1,920,942	6,986,515	3.6370	3.164	3.155	3.164	3.061	3.173	2,234,246	3.1270	2.22%
2019-05-14	0	3.600	3.550	3.600	3.500	3.750	2,281,000	8,188,900	3.5900	3.095	3.052	3.095	3.009	3.224	2,653,029	3.0866	-3.23%
2019-05-10	0	3.720	3.700	3.740	3.630	3.800	3,604,845	13,415,604	3.7215	3.198	3.181	3.216	3.121	3.267	4,192,793	3.1997	0.27%
2019-05-09	0	3.710	3.700	3.710	3.670	3.830	2,749,600	10,307,505	3.7487	3.190	3.181	3.190	3.155	3.293	3,198,058	3.2231	-2.11%
2019-05-08	0	3.790	3.770	3.790	3.710	3.820	3,034,000	11,420,480	3.7642	3.259	3.241	3.259	3.190	3.284	3,528,843	3.2363	-0.52%
2019-05-07	0	3.810	3.760	3.810	3.730	4.050	1,877,500	7,221,438	3.8463	3.276	3.233	3.276	3.207	3.482	2,183,719	3.3069	0.53%
2019-05-06	0	3.790	3.740	3.790	3.690	3.880	3,832,000	14,412,840	3.7612	3.259	3.216	3.259	3.173	3.336	4,456,996	3.2338	-1.04%
2019-05-03	0	3.830	3.810	3.830	3.630	3.890	1,631,000	6,108,490	3.7452	3.293	3.276	3.293	3.121	3.345	1,897,015	3.2201	3.51%
2019-05-02	0	3.700	3.660	3.700	3.640	3.900	562,000	2,071,560	3.6860	3.181	3.147	3.181	3.130	3.353	653,662	3.1692	-1.07%
2019-04-30	0	3.740	3.720	3.740	3.710	4.050	630,250	2,357,275	3.7402	3.216	3.198	3.216	3.190	3.482	733,043	3.2157	-2.35%
2019-04-29	0	3.830	3.790	3.830	3.750	3.950	615,933	2,337,669	3.7953	3.293	3.259	3.293	3.224	3.396	716,391	3.2631	-1.29%
2019-04-26	0	3.880	3.870	3.880	3.860	4.040	1,853,600	7,264,924	3.9194	3.336	3.327	3.336	3.319	3.473	2,155,921	3.3698	-3.48%
2019-04-25	0	4.020	4.000	4.020	3.900	4.100	3,257,000	13,070,865	4.0132	3.456	3.439	3.456	3.353	3.525	3,788,214	3.4504	-0.25%
2019-04-24	0	4.030	4.000	4.030	4.000	4.110	2,464,000	9,957,900	4.0414	3.465	3.439	3.465	3.439	3.534	2,865,877	3.4746	-0.98%
2019-04-23	0	4.070	4.060	4.070	4.030	4.190	2,518,122	10,310,388	4.0945	3.499	3.491	3.499	3.465	3.602	2,928,826	3.5203	-2.40%
2019-04-18	0	4.170	4.150	4.170	4.130	4.270	2,243,721	9,374,107	4.1779	3.585	3.568	3.585	3.551	3.671	2,609,670	3.5921	1.46%
2019-04-17	0	4.110	4.100	4.110	4.050	4.180	2,499,000	10,181,850	4.0744	3.534	3.525	3.534	3.482	3.594	2,906,585	3.5030	0.24%
2019-04-16	0	4.100	4.060	4.100	4.030	4.100	2,585,252	10,516,638	4.0679	3.525	3.491	3.525	3.465	3.525	3,006,905	3.4975	1.23%
2019-04-15	0	4.050	4.050	4.060	4.030	4.210	2,402,750	9,885,560	4.1143	3.482	3.482	3.491	3.465	3.620	2,794,637	3.5373	-1.94%
2019-04-12	0	4.130	4.120	4.130	4.090	4.190	2,666,000	11,002,450	4.1270	3.551	3.542	3.551	3.516	3.602	3,100,823	3.5482	-0.96%
2019-04-11	0	4.170	4.140	4.170	4.120	4.210	2,088,851	8,688,054	4.1593	3.585	3.559	3.585	3.542	3.620	2,429,541	3.5760	1.96%
2019-04-10	0	4.090	4.090	4.110	4.090	4.210	2,915,500	12,064,555	4.1381	3.516	3.516	3.534	3.516	3.620	3,391,016	3.5578	-2.62%
2019-04-09	0	4.200	4.190	4.200	4.130	4.230	2,593,004	10,812,880	4.1700	3.611	3.602	3.611	3.551	3.637	3,015,921	3.5853	1.69%
2019-04-08	0	4.130	4.110	4.140	4.100	4.340	2,338,352	9,747,235	4.1684	3.551	3.534	3.559	3.525	3.731	2,719,736	3.5839	-2.82%
2019-04-04	0	4.250	4.220	4.250	4.220	4.380	2,304,000	9,971,310	4.3278	3.654	3.628	3.654	3.628	3.766	2,679,781	3.7209	-2.07%
2019-04-03	0	4.340	4.340	4.350	4.320	4.380	2,834,150	12,352,224	4.3584	3.731	3.731	3.740	3.714	3.766	3,296,398	3.7472	0.46%
2019-04-02	0	4.320	4.300	4.320	4.260	4.340	1,985,161	8,539,970	4.3019	3.714	3.697	3.714	3.663	3.731	2,308,939	3.6987	0.70%
2019-04-01	0	4.290	4.260	4.300	4.130	4.320	2,678,200	11,259,108	4.2040	3.688	3.663	3.697	3.551	3.714	3,115,012	3.6145	2.39%
2019-03-29	0	4.190	4.190	4.200	4.150	4.400	2,960,000	12,778,660	4.3171	3.602	3.602	3.611	3.568	3.783	3,442,774	3.7117	-3.01%
2019-03-28	0	4.320	4.320	4.330	4.240	4.400	2,835,747	12,290,284	4.3341	3.714	3.714	3.723	3.645	3.783	3,298,255	3.7263	1.41%
2019-03-27	0	4.260	4.250	4.280	4.250	4.310	2,422,000	10,352,847	4.2745	3.663	3.654	3.680	3.654	3.706	2,817,026	3.6751	0.24%
2019-03-26	0	4.250	4.210	4.250	4.200	4.330	2,760,750	11,709,357	4.2414	3.654	3.620	3.654	3.611	3.723	3,211,026	3.6466	0.24%
2019-03-25	0	4.240	4.230	4.240	4.220	4.320	2,586,951	11,003,257	4.2534	3.645	3.637	3.645	3.628	3.714	3,008,881	3.6569	-1.85%
2019-03-22	0	4.320	4.290	4.320	4.220	4.340	2,324,500	9,997,715	4.3010	3.714	3.688	3.714	3.628	3.731	2,703,624	3.6979	0.00%
2019-03-21	0	4.320	4.250	4.320	4.240	4.350	2,196,000	9,413,700	4.2867	3.714	3.654	3.714	3.645	3.740	2,554,166	3.6856	0.23%
2019-03-20	0	4.310	4.260	4.310	4.250	4.330	2,182,000	9,370,300	4.2944	3.706	3.663	3.706	3.654	3.723	2,537,883	3.6922	0.23%
2019-03-19	0	4.300	4.260	4.300	4.260	4.390	2,544,250	10,982,400	4.3166	3.697	3.663	3.697	3.663	3.774	2,959,215	3.7113	0.94%
2019-03-18	0	4.260	4.260	4.270	4.180	4.400	2,016,352	8,637,915	4.2839	3.663	3.663	3.671	3.594	3.783	2,345,218	3.6832	-1.16%
2019-03-15	0	4.310	4.300	4.340	4.260	4.470	2,551,000	11,084,720	4.3452	3.706	3.697	3.731	3.663	3.843	2,967,066	3.7359	-2.05%
2019-03-14	0	4.400	4.380	4.410	4.290	4.470	3,527,400	15,443,382	4.3781	3.783	3.766	3.792	3.688	3.843	4,102,716	3.7642	3.53%
2019-03-13	0	4.250	4.220	4.250	4.190	4.380	2,409,000	10,276,460	4.2659	3.654	3.628	3.654	3.602	3.766	2,801,906	3.6677	-2.30%
2019-03-12	0	4.350	4.300	4.350	4.270	4.400	2,391,470	10,393,895	4.3462	3.740	3.697	3.740	3.671	3.783	2,781,517	3.7368	1.40%
2019-03-11	0	4.290	4.290	4.300	4.230	4.350	1,606,500	6,931,585	4.3147	3.688	3.688	3.697	3.637	3.740	1,868,519	3.7097	1.90%
2019-03-08	0	4.210	4.210	4.230	4.190	4.360	2,559,452	10,992,350	4.2948	3.620	3.620	3.637	3.602	3.749	2,976,897	3.6926	-3.00%
2019-03-07	0	4.340	4.340	4.360	4.200	4.400	4,493,332	19,425,680	4.3232	3.731	3.731	3.749	3.611	3.783	5,226,191	3.7170	3.58%
2019-03-06	0	4.190	4.160	4.190	4.080	4.220	2,541,916	10,495,500	4.1290	3.602	3.577	3.602	3.508	3.628	2,956,501	3.5500	0.24%
2019-03-05	0	4.180	4.170	4.180	4.130	4.220	2,536,000	10,571,840	4.1687	3.594	3.585	3.594	3.551	3.628	2,949,620	3.5841	-0.95%
2019-03-04	0	4.220	4.210	4.220	4.150	4.240	2,220,425	9,320,314	4.1975	3.628	3.620	3.628	3.568	3.645	2,582,575	3.6089	0.96%
2019-03-01	0	4.180	4.150	4.170	4.120	4.200	2,006,000	8,373,980	4.1745	3.594	3.568	3.585	3.542	3.611	2,333,177	3.5891	-0.48%
2019-02-28	0	4.200	4.180	4.200	4.110	4.210	2,633,200	10,959,626	4.1621	3.611	3.594	3.611	3.534	3.620	3,062,673	3.5785	0.72%
2019-02-27	0	4.170	4.160	4.170	4.090	4.180	2,479,175	10,251,374	4.1350	3.585	3.577	3.585	3.516	3.594	2,883,527	3.5552	1.96%
2019-02-26	0	4.090	4.080	4.090	4.050	4.100	2,403,065	9,798,729	4.0776	3.516	3.508	3.516	3.482	3.525	2,795,003	3.5058	0.74%
2019-02-25	0	4.060	4.060	4.080	3.970	4.120	2,948,794	12,037,730	4.0823	3.491	3.491	3.508	3.413	3.542	3,429,740	3.5098	0.74%
2019-02-22	0	4.030	4.020	4.030	3.900	4.030	3,387,000	13,453,210	3.9720	3.465	3.456	3.465	3.353	3.465	3,939,417	3.4150	2.28%
2019-02-21	0	3.940	3.920	3.940	3.900	3.980	6,097,000	23,893,900	3.9190	3.388	3.370	3.388	3.353	3.422	7,091,416	3.3694	0.77%
2019-02-20	0	3.910	3.910	3.940	3.900	3.940	877,328	3,441,736	3.9230	3.362	3.362	3.388	3.353	3.388	1,020,420	3.3729	0.51%
2019-02-19	0	3.890	3.880	3.900	3.840	3.940	4,638,499	17,840,676	3.8462	3.345	3.336	3.353	3.302	3.388	5,395,035	3.3069	0.26%
2019-02-18	0	3.880	3.880	3.890	3.840	3.920	6,916,046	26,731,640	3.8652	3.336	3.336	3.345	3.302	3.370	8,044,048	3.3232	-0.51%
2019-02-15	0	3.900	3.890	3.900	3.880	3.980	1,974,000	7,711,210	3.9064	3.353	3.345	3.353	3.336	3.422	2,295,958	3.3586	-0.51%
2019-02-14	0	3.920	3.900	3.920	3.860	3.960	2,689,000	10,506,390	3.9072	3.370	3.353	3.370	3.319	3.405	3,127,574	3.3593	0.26%
2019-02-13	0	3.910	3.900	3.910	3.880	3.990	2,650,650	10,428,516	3.9343	3.362	3.353	3.362	3.336	3.430	3,082,969	3.3826	-1.51%
2019-02-12	0	3.970	3.960	3.970	3.930	4.000	769,250	3,054,767	3.9711	3.413	3.405	3.413	3.379	3.439	894,714	3.4142	-0.75%
2019-02-11	0	4.000	4.000	4.010	3.910	4.120	3,754,532	15,149,972	4.0351	3.439	3.439	3.448	3.362	3.542	4,366,893	3.4693	-1.72%
2019-02-08	0	4.070	4.040	4.070	3.880	4.100	1,186,999	4,783,750	4.0301	3.499	3.473	3.499	3.336	3.525	1,380,598	3.4650	1.75%
2019-02-04	0	4.000	3.980	4.000	3.780	4.020	554,000	2,182,750	3.9400	3.439	3.422	3.439	3.250	3.456	644,357	3.3875	5.82%
2019-02-01	0	3.780	3.750	3.780	3.700	3.850	1,293,072	4,859,140	3.7578	3.250	3.224	3.250	3.181	3.310	1,503,971	3.2309	0.27%
2019-01-31	0	3.770	3.750	3.770	3.640	3.790	1,846,754	6,877,932	3.7243	3.241	3.224	3.241	3.130	3.259	2,147,958	3.2021	5.01%
2019-01-30	0	3.590	3.580	3.590	3.430	3.610	5,299,000	18,650,130	3.5196	3.087	3.078	3.087	2.949	3.104	6,163,263	3.0260	3.76%
2019-01-29	0	3.460	3.450	3.460	3.420	3.470	3,546,000	12,213,120	3.4442	2.975	2.966	2.975	2.940	2.983	4,124,350	2.9612	0.58%
2019-01-28	0	3.440	3.410	3.440	3.410	3.450	3,208,000	11,024,330	3.4365	2.958	2.932	2.958	2.932	2.966	3,731,222	2.9546	0.29%
2019-01-25	0	3.430	3.430	3.440	3.390	3.530	3,196,900	10,958,146	3.4277	2.949	2.949	2.958	2.915	3.035	3,718,312	2.9471	-1.15%
2019-01-24	0	3.470	3.470	3.490	3.420	3.540	3,098,250	10,740,832	3.4667	2.983	2.983	3.001	2.940	3.044	3,603,572	2.9806	1.76%
2019-01-23	0	3.410	3.400	3.410	3.380	3.460	2,037,000	6,949,360	3.4116	2.932	2.923	2.932	2.906	2.975	2,369,233	2.9332	-0.29%
2019-01-22	0	3.420	3.400	3.420	3.390	3.460	2,208,332	7,553,134	3.4203	2.940	2.923	2.940	2.915	2.975	2,568,509	2.9407	-0.29%
2019-01-21	0	3.430	3.410	3.430	3.380	3.440	2,633,501	8,979,773	3.4098	2.949	2.932	2.949	2.906	2.958	3,063,023	2.9317	1.18%
2019-01-18	0	3.390	3.370	3.390	3.370	3.450	3,088,000	10,491,930	3.3976	2.915	2.897	2.915	2.897	2.966	3,591,651	2.9212	-0.59%
2019-01-17	0	3.410	3.400	3.410	3.400	3.470	2,569,000	8,834,830	3.4390	2.932	2.923	2.932	2.923	2.983	2,988,002	2.9568	-0.58%
2019-01-16	0	3.430	3.430	3.450	3.420	3.510	2,757,501	9,529,253	3.4558	2.949	2.949	2.966	2.940	3.018	3,207,247	2.9712	-0.29%
2019-01-15	0	3.440	3.430	3.440	3.430	3.570	3,179,000	11,045,810	3.4746	2.958	2.949	2.958	2.949	3.069	3,697,493	2.9874	-0.29%
2019-01-14	0	3.450	3.430	3.450	3.400	3.500	2,980,000	10,276,680	3.4486	2.966	2.949	2.966	2.923	3.009	3,466,036	2.9650	0.00%
2019-01-11	0	3.450	3.430	3.450	3.410	3.500	1,056,000	3,646,110	3.4528	2.966	2.949	2.966	2.932	3.009	1,228,233	2.9686	0.58%
2019-01-10	0	3.430	3.400	3.430	3.370	3.450	3,440,460	11,762,185	3.4188	2.949	2.923	2.949	2.897	2.966	4,001,597	2.9394	0.88%
2019-01-09	0	3.400	3.390	3.400	3.400	3.470	4,284,000	14,695,630	3.4304	2.923	2.915	2.923	2.923	2.983	4,982,717	2.9493	-1.16%
2019-01-08	0	3.440	3.440	3.450	3.360	3.550	3,557,000	12,201,270	3.4302	2.958	2.958	2.966	2.889	3.052	4,137,144	2.9492	-1.43%
2019-01-07	0	3.490	3.470	3.500	3.480	3.570	2,178,000	7,624,400	3.5006	3.001	2.983	3.009	2.992	3.069	2,533,230	3.0098	0.00%
2019-01-04	0	3.490	3.470	3.490	3.470	3.590	1,631,157	5,746,045	3.5227	3.001	2.983	3.001	2.983	3.087	1,897,198	3.0287	-2.51%
2019-01-03	0	3.580	3.570	3.580	3.520	3.670	2,600,000	9,273,534	3.5667	3.078	3.069	3.078	3.026	3.155	3,024,058	3.0666	-0.56%
2019-01-02	0	3.600	3.600	3.690	3.430	3.760	2,299,000	8,216,890	3.5741	3.095	3.095	3.173	2.949	3.233	2,673,965	3.0729	-0.55%
2018-12-31	0	3.620	3.580	3.620	3.430	3.620	506,514	1,801,576	3.5568	3.112	3.078	3.112	2.949	3.112	589,126	3.0580	8.71%
2018-12-28	0	3.330	3.330	3.390	3.280	3.590	1,028,534	3,496,792	3.3998	2.863	2.863	2.915	2.820	3.087	1,196,287	2.9230	-7.24%
2018-12-27	0	3.590	3.560	3.590	3.450	3.680	183,200	661,510	3.6109	3.087	3.061	3.087	2.966	3.164	213,080	3.1045	-1.37%
2018-12-24	0	3.640	3.640	3.690	3.550	3.710	136,000	499,250	3.6710	3.130	3.130	3.173	3.052	3.190	158,182	3.1562	0.55%
2018-12-21	0	3.620	3.620	3.650	3.620	3.810	706,572	2,604,743	3.6865	3.112	3.112	3.138	3.112	3.276	821,813	3.1695	-3.98%
2018-12-20	0	3.770	3.730	3.770	3.620	3.850	357,000	1,342,680	3.7610	3.241	3.207	3.241	3.112	3.310	415,226	3.2336	-0.79%
2018-12-19	0	3.800	3.790	3.800	3.770	3.840	178,000	676,540	3.8008	3.267	3.259	3.267	3.241	3.302	207,032	3.2678	0.80%
2018-12-18	0	3.770	3.770	3.790	3.750	3.890	398,000	1,513,990	3.8040	3.241	3.241	3.259	3.224	3.345	462,914	3.2706	-1.82%
2018-12-17	0	3.840	3.820	3.850	3.800	3.860	100,526	386,445	3.8442	3.302	3.284	3.310	3.267	3.319	116,922	3.3052	-0.52%
2018-12-14	0	3.860	3.840	3.860	3.820	3.890	586,250	2,269,092	3.8705	3.319	3.302	3.319	3.284	3.345	681,867	3.3278	0.00%
2018-12-13	0	3.860	3.850	3.860	3.780	3.860	489,000	1,882,120	3.8489	3.319	3.310	3.319	3.250	3.319	568,756	3.3092	0.78%
2018-12-12	0	3.830	3.820	3.830	3.750	3.850	645,000	2,466,030	3.8233	3.293	3.284	3.293	3.224	3.310	750,199	3.2872	0.26%
2018-12-11	0	3.820	3.800	3.820	3.750	3.840	669,000	2,540,250	3.7971	3.284	3.267	3.284	3.224	3.302	778,113	3.2646	0.53%
2018-12-10	0	3.800	3.790	3.800	3.730	3.880	1,371,000	5,225,570	3.8115	3.267	3.259	3.267	3.207	3.336	1,594,609	3.2770	-1.30%
2018-12-07	0	3.850	3.840	3.850	3.770	3.910	471,000	1,803,810	3.8297	3.310	3.302	3.310	3.241	3.362	547,820	3.2927	-0.26%
2018-12-06	0	3.860	3.840	3.860	3.820	3.890	537,000	2,069,600	3.8540	3.319	3.302	3.319	3.284	3.345	624,584	3.3136	0.00%
2018-12-05	0	3.860	3.830	3.860	3.810	3.870	265,000	1,020,780	3.8520	3.319	3.293	3.319	3.276	3.327	308,221	3.3118	0.00%
2018-12-04	0	3.860	3.860	3.870	3.840	3.900	672,406	2,607,134	3.8773	3.319	3.319	3.327	3.302	3.353	782,075	3.3336	0.52%
2018-12-03	0	3.840	3.840	3.860	3.840	3.900	754,000	2,920,370	3.8732	3.302	3.302	3.319	3.302	3.353	876,977	3.3300	1.05%
2018-11-30	0	3.800	3.800	3.810	3.800	3.900	1,115,310	4,308,462	3.8630	3.267	3.267	3.276	3.267	3.353	1,297,216	3.3213	-1.81%
2018-11-29	0	3.870	3.870	3.880	3.860	3.910	468,000	1,816,010	3.8804	3.327	3.327	3.336	3.319	3.362	544,330	3.3362	-0.77%
2018-11-28	0	3.900	3.870	3.900	3.830	3.900	559,037	2,169,708	3.8812	3.353	3.327	3.353	3.293	3.353	650,216	3.3369	0.78%
2018-11-27	0	3.870	3.830	3.870	3.870	3.900	345,309	1,344,275	3.8930	3.327	3.293	3.327	3.327	3.353	401,629	3.3471	-0.26%
2018-11-26	0	3.880	3.860	3.880	3.850	3.910	254,050	985,467	3.8790	3.336	3.319	3.336	3.310	3.362	295,485	3.3351	0.00%
2018-11-23	0	3.880	3.850	3.880	3.850	3.920	620,521	2,412,775	3.8883	3.336	3.310	3.336	3.310	3.370	721,728	3.3431	0.00%
2018-11-22	0	3.880	3.850	3.880	3.810	3.910	597,921	2,322,737	3.8847	3.336	3.310	3.336	3.276	3.362	695,441	3.3399	0.26%
2018-11-21	0	3.870	3.850	3.870	3.810	3.880	479,101	1,843,128	3.8471	3.327	3.310	3.327	3.276	3.336	557,242	3.3076	-0.26%
2018-11-20	0	3.880	3.870	3.880	3.870	3.880	86,309	334,688	3.8778	3.336	3.327	3.336	3.327	3.336	100,386	3.3340	0.00%
2018-11-19	0	3.880	3.880	3.890	3.880	3.910	407,237	1,583,754	3.8890	3.336	3.336	3.345	3.336	3.362	473,657	3.3437	-0.51%
2018-11-16	0	3.900	3.900	3.910	3.860	3.900	685,100	2,664,622	3.8894	3.353	3.353	3.362	3.319	3.353	796,839	3.3440	1.30%
2018-11-15	0	3.850	3.850	3.870	3.810	3.870	680,250	2,621,462	3.8537	3.310	3.310	3.327	3.276	3.327	791,198	3.3133	0.26%
2018-11-14	0	3.840	3.830	3.840	3.800	3.840	214,009	818,113	3.8228	3.302	3.293	3.302	3.267	3.302	248,914	3.2867	0.26%
2018-11-13	0	3.830	3.800	3.830	3.790	3.840	1,648,670	6,299,635	3.8210	3.293	3.267	3.293	3.259	3.302	1,917,567	3.2852	-0.26%
2018-11-12	0	3.840	3.820	3.840	3.780	3.850	358,200	1,369,718	3.8239	3.302	3.284	3.302	3.250	3.310	416,622	3.2877	0.52%
2018-11-09	0	3.820	3.780	3.820	3.760	3.890	386,000	1,473,520	3.8174	3.284	3.250	3.284	3.233	3.345	448,956	3.2821	-1.80%
2018-11-08	0	3.890	3.890	3.900	3.840	3.910	553,000	2,141,820	3.8731	3.345	3.345	3.353	3.302	3.362	643,194	3.3300	0.78%
2018-11-07	0	3.860	3.840	3.860	3.830	3.920	637,000	2,466,430	3.8719	3.319	3.302	3.319	3.293	3.370	740,894	3.3290	-1.03%
2018-11-06	0	3.900	3.880	3.900	3.730	3.910	23,487,250	87,784,747	3.7375	3.353	3.336	3.353	3.207	3.362	27,318,003	3.2134	3.17%
2018-11-05	0	3.780	3.760	3.780	3.690	3.850	786,588	2,960,264	3.7634	3.250	3.233	3.250	3.173	3.310	914,880	3.2357	-1.82%
2018-11-02	0	3.850	3.820	3.850	3.760	3.860	3,324,737	12,650,412	3.8049	3.310	3.284	3.310	3.233	3.319	3,866,999	3.2714	1.85%
2018-11-01	0	3.780	3.750	3.780	3.740	3.900	1,046,894	3,966,640	3.7890	3.250	3.224	3.250	3.216	3.353	1,217,642	3.2576	0.53%
2018-10-31	0	3.760	3.720	3.760	3.650	3.760	896,175	3,315,628	3.6998	3.233	3.198	3.233	3.138	3.233	1,042,340	3.1809	3.01%
2018-10-30	0	3.650	3.650	3.670	3.650	3.770	694,552	2,580,486	3.7153	3.138	3.138	3.155	3.138	3.241	807,833	3.1943	-1.62%
2018-10-29	0	3.710	3.710	3.740	3.710	3.750	53,000	197,850	3.7330	3.190	3.190	3.216	3.190	3.224	61,644	3.2095	-1.07%
2018-10-26	0	3.750	3.750	3.800	3.700	3.920	926,250	3,502,485	3.7814	3.224	3.224	3.267	3.181	3.370	1,077,321	3.2511	-1.57%
2018-10-25	0	3.810	3.810	3.820	3.760	3.870	340,000	1,291,310	3.7980	3.276	3.276	3.284	3.233	3.327	395,454	3.2654	-2.06%
2018-10-24	0	3.890	3.870	3.890	3.830	3.910	265,750	1,025,417	3.8586	3.345	3.327	3.345	3.293	3.362	309,094	3.3175	1.57%
2018-10-23	0	3.830	3.790	3.830	3.830	3.970	157,175	607,775	3.8669	3.293	3.259	3.293	3.293	3.413	182,810	3.3246	-3.04%
2018-10-22	0	3.950	3.930	3.960	3.930	4.020	1,190,250	4,713,485	3.9601	3.396	3.379	3.405	3.379	3.456	1,384,379	3.4048	0.51%
2018-10-19	0	3.930	3.910	3.930	3.850	3.960	844,124	3,307,357	3.9181	3.379	3.362	3.379	3.310	3.405	981,800	3.3687	2.08%
2018-10-18	0	3.850	3.760	3.850	3.750	3.880	473,558	1,817,943	3.8389	3.310	3.233	3.310	3.224	3.336	550,795	3.3006	-1.03%
2018-10-16	0	3.890	3.890	3.920	3.850	3.970	752,606	2,950,835	3.9208	3.345	3.345	3.370	3.310	3.413	875,355	3.3710	0.00%
2018-10-15	0	3.890	3.880	3.890	3.820	3.960	510,946	1,983,760	3.8825	3.345	3.336	3.345	3.284	3.405	594,281	3.3381	1.83%
2018-10-12	0	3.820	3.800	3.820	3.700	3.920	557,000	2,116,895	3.8005	3.284	3.267	3.284	3.181	3.370	647,846	3.2676	2.96%
2018-10-11	0	3.710	3.710	3.730	3.600	4.060	1,330,800	5,038,912	3.7864	3.190	3.190	3.207	3.095	3.491	1,547,853	3.2554	-6.78%
2018-10-10	0	3.980	3.980	3.990	3.980	4.100	838,158	3,371,906	4.0230	3.422	3.422	3.430	3.422	3.525	974,861	3.4589	-0.75%
2018-10-09	0	4.010	4.000	4.010	3.980	4.050	435,174	1,744,734	4.0093	3.448	3.439	3.448	3.422	3.482	506,151	3.4471	-0.50%
2018-10-08	0	4.030	4.020	4.050	4.020	4.150	795,175	3,238,630	4.0729	3.465	3.456	3.482	3.456	3.568	924,867	3.5017	-3.82%
2018-10-05	0	4.190	4.180	4.200	4.150	4.200	636,753	2,660,314	4.1779	3.602	3.594	3.611	3.568	3.611	740,607	3.5921	0.24%
2018-10-04	0	4.180	4.180	4.190	4.120	4.200	202,500	841,590	4.1560	3.594	3.594	3.602	3.542	3.611	235,528	3.5732	-0.48%
2018-10-03	0	4.200	4.180	4.200	4.170	4.200	696,400	2,920,316	4.1934	3.611	3.594	3.611	3.585	3.611	809,982	3.6054	0.96%
2018-10-02	0	4.160	4.110	4.160	4.070	4.200	550,000	2,287,170	4.1585	3.577	3.534	3.577	3.499	3.611	639,705	3.5754	-0.72%
2018-09-28	0	4.190	4.180	4.190	4.090	4.210	742,000	3,092,110	4.1673	3.602	3.594	3.602	3.516	3.620	863,020	3.5829	0.24%
2018-09-27	0	4.180	4.170	4.180	4.120	4.180	399,800	1,666,562	4.1685	3.594	3.585	3.594	3.542	3.594	465,007	3.5839	1.46%
2018-09-26	0	4.120	4.100	4.120	4.090	4.160	756,000	3,111,640	4.1159	3.542	3.525	3.542	3.516	3.577	879,303	3.5388	0.73%
2018-09-24	0	4.090	4.050	4.090	4.080	4.190	204,000	837,270	4.1043	3.516	3.482	3.516	3.508	3.602	237,272	3.5287	-0.97%
2018-09-21	0	4.130	4.130	4.150	4.110	4.220	1,040,200	4,325,954	4.1588	3.551	3.551	3.568	3.534	3.628	1,209,856	3.5756	-0.24%
2018-09-20	0	4.140	4.130	4.170	4.030	4.180	442,000	1,823,930	4.1265	3.559	3.551	3.585	3.465	3.594	514,090	3.5479	1.22%
2018-09-19	0	4.090	4.070	4.090	4.050	4.130	495,000	2,026,920	4.0948	3.516	3.499	3.516	3.482	3.551	575,734	3.5206	0.00%
2018-09-18	0	4.090	4.070	4.090	4.020	4.090	982,675	3,984,193	4.0544	3.516	3.499	3.516	3.456	3.516	1,142,949	3.4859	1.24%
2018-09-17	0	4.040	4.020	4.040	4.030	4.170	358,000	1,447,250	4.0426	3.473	3.456	3.473	3.465	3.585	416,390	3.4757	0.75%
2018-09-14	0	4.010	4.010	4.020	3.980	4.090	464,000	1,865,570	4.0206	3.448	3.448	3.456	3.422	3.516	539,678	3.4568	-0.74%
2018-09-13	0	4.040	4.010	4.040	3.990	4.150	628,658	2,537,640	4.0366	3.473	3.448	3.473	3.430	3.568	731,192	3.4706	3.06%
2018-09-12	0	3.920	3.910	3.920	3.880	4.150	734,400	2,977,891	4.0549	3.370	3.362	3.370	3.336	3.568	854,180	3.4863	-5.08%
2018-09-11	0	4.130	4.120	4.140	4.130	4.190	391,500	1,626,560	4.1547	3.551	3.542	3.559	3.551	3.602	455,353	3.5721	-0.24%
2018-09-10	0	4.140	4.140	4.170	4.110	4.190	2,893,528	12,064,025	4.1693	3.559	3.559	3.585	3.534	3.602	3,365,460	3.5847	-1.19%
2018-09-07	0	4.190	4.180	4.190	4.160	4.210	2,579,476	10,798,734	4.1864	3.602	3.594	3.602	3.577	3.620	3,000,187	3.5994	0.00%
2018-09-06	0	4.190	4.170	4.190	4.140	4.220	3,597,469	15,051,522	4.1839	3.602	3.585	3.602	3.559	3.628	4,184,214	3.5972	0.96%
2018-09-05	0	4.150	4.140	4.150	4.100	4.150	2,308,352	9,520,824	4.1245	3.568	3.559	3.568	3.525	3.568	2,684,843	3.5461	-0.24%
2018-09-04	0	4.160	4.160	4.170	4.070	4.190	2,978,400	12,359,368	4.1497	3.577	3.577	3.585	3.499	3.602	3,464,175	3.5678	2.21%
2018-09-03	0	4.070	4.070	4.110	4.050	4.120	1,597,000	6,526,375	4.0866	3.499	3.499	3.534	3.482	3.542	1,857,470	3.5136	-0.73%
2018-08-31	0	4.100	4.090	4.100	4.100	4.170	1,232,148	5,092,855	4.1333	3.525	3.516	3.525	3.525	3.585	1,433,110	3.5537	-0.49%
2018-08-30	0	4.120	4.110	4.120	3.960	4.150	5,497,426	22,425,450	4.0793	3.542	3.534	3.542	3.405	3.568	6,394,052	3.5072	2.49%
2018-08-29	0	4.020	4.010	4.040	3.980	4.090	1,343,000	5,400,630	4.0213	3.456	3.448	3.473	3.422	3.516	1,562,042	3.4574	-0.74%
2018-08-28	0	4.050	4.050	4.060	4.000	4.110	728,000	2,943,140	4.0428	3.482	3.482	3.491	3.439	3.534	846,736	3.4759	0.00%
2018-08-27	0	4.050	4.020	4.040	4.000	4.060	965,000	3,896,980	4.0383	3.482	3.456	3.473	3.439	3.491	1,122,391	3.4720	0.50%
2018-08-24	0	4.030	4.000	4.060	3.980	4.070	952,976	3,844,753	4.0345	3.465	3.439	3.491	3.422	3.499	1,108,406	3.4687	-0.49%
2018-08-23	0	4.050	4.030	4.050	4.000	4.070	1,644,000	6,642,210	4.0403	3.482	3.465	3.482	3.439	3.499	1,912,135	3.4737	0.75%
2018-08-22	0	4.020	4.000	4.020	3.950	4.020	939,452	3,753,755	3.9957	3.456	3.439	3.456	3.396	3.456	1,092,676	3.4354	1.26%
2018-08-21	0	3.970	3.930	3.980	3.780	3.980	2,190,900	8,567,940	3.9107	3.413	3.379	3.422	3.250	3.422	2,548,234	3.3623	7.30%
2018-08-20	0	3.700	3.690	3.700	3.620	3.810	1,534,900	5,691,548	3.7081	3.181	3.173	3.181	3.112	3.276	1,785,241	3.1881	0.27%
2018-08-17	0	3.690	3.680	3.700	3.630	3.810	879,502	3,223,757	3.6654	3.173	3.164	3.181	3.121	3.276	1,022,948	3.1514	1.37%
2018-08-16	0	3.640	3.630	3.640	3.620	3.710	1,393,552	5,107,837	3.6653	3.130	3.121	3.130	3.112	3.190	1,620,839	3.1514	-2.15%
2018-08-15	0	3.720	3.720	3.750	3.720	3.900	1,046,000	3,946,310	3.7728	3.198	3.198	3.224	3.198	3.353	1,216,602	3.2437	-3.63%
2018-08-14	0	3.860	3.850	3.870	3.830	3.920	354,000	1,375,230	3.8848	3.319	3.310	3.327	3.293	3.370	411,737	3.3401	-1.78%
2018-08-13	0	3.930	3.900	3.930	3.860	3.930	223,175	872,512	3.9095	3.379	3.353	3.379	3.319	3.379	259,575	3.3613	-0.25%
2018-08-10	0	3.940	3.910	3.950	3.900	4.000	505,750	1,997,280	3.9491	3.388	3.362	3.396	3.353	3.439	588,237	3.3954	-1.25%
2018-08-09	0	3.990	3.990	4.010	3.850	4.030	674,749	2,678,471	3.9696	3.430	3.430	3.448	3.310	3.465	784,800	3.4129	3.64%
2018-08-08	0	3.850	3.850	3.880	3.850	3.950	755,500	2,945,957	3.8993	3.310	3.310	3.336	3.310	3.396	878,721	3.3525	-0.52%
2018-08-07	0	3.870	3.850	3.870	3.800	3.920	1,972,501	7,611,778	3.8589	3.327	3.310	3.327	3.267	3.370	2,294,214	3.3178	-0.77%
2018-08-06	0	3.900	3.900	3.910	3.890	4.040	790,950	3,131,662	3.9594	3.353	3.353	3.362	3.345	3.473	919,953	3.4042	-3.47%
2018-08-03	0	4.040	4.000	4.040	3.930	4.070	1,523,250	6,085,360	3.9950	3.473	3.439	3.473	3.379	3.499	1,771,691	3.4348	2.28%
2018-08-02	0	3.950	3.920	3.950	3.920	4.040	1,761,400	7,007,057	3.9781	3.396	3.370	3.396	3.370	3.473	2,048,683	3.4203	-2.71%
2018-08-01	0	4.060	4.050	4.060	4.060	4.130	771,900	3,150,316	4.0812	3.491	3.482	3.491	3.491	3.551	897,796	3.5089	-0.49%
2018-07-31	0	4.080	4.080	4.090	4.050	4.190	772,200	3,165,305	4.0991	3.508	3.508	3.516	3.482	3.602	898,145	3.5243	-2.16%
2018-07-30	0	4.170	4.140	4.180	4.140	4.290	683,500	2,853,310	4.1746	3.585	3.559	3.594	3.559	3.688	794,978	3.5892	-1.88%
2018-07-27	0	4.250	4.240	4.250	4.200	4.320	369,000	1,572,660	4.2620	3.654	3.645	3.654	3.611	3.714	429,184	3.6643	-1.85%
2018-07-26	0	4.330	4.290	4.330	4.280	4.390	388,000	1,675,850	4.3192	3.723	3.688	3.723	3.680	3.774	451,283	3.7135	-0.69%
2018-07-25	0	4.360	4.350	4.360	4.340	4.400	2,551,250	11,155,665	4.3726	3.749	3.740	3.749	3.731	3.783	2,967,357	3.7595	0.00%
2018-07-24	0	4.360	4.330	4.360	4.290	4.360	1,290,000	5,611,990	4.3504	3.749	3.723	3.749	3.688	3.749	1,500,398	3.7403	0.23%
2018-07-23	0	4.350	4.320	4.350	4.280	4.360	1,141,200	4,937,173	4.3263	3.740	3.714	3.740	3.680	3.749	1,327,329	3.7196	0.46%
2018-07-20	0	4.330	4.290	4.330	4.210	4.360	742,680	3,198,171	4.3063	3.723	3.688	3.723	3.620	3.749	863,811	3.7024	-0.23%
2018-07-19	0	4.340	4.330	4.340	4.300	4.390	2,684,700	11,682,040	4.3513	3.731	3.723	3.731	3.697	3.774	3,122,573	3.7412	-0.23%
2018-07-18	0	4.350	4.330	4.350	4.320	4.380	188,585	819,247	4.3442	3.740	3.723	3.740	3.714	3.766	219,343	3.7350	-0.23%
2018-07-17	0	4.360	4.360	4.370	4.260	4.410	1,724,250	7,526,845	4.3653	3.749	3.749	3.757	3.663	3.792	2,005,474	3.7532	0.00%
2018-07-16	0	4.360	4.320	4.360	4.260	4.490	862,500	3,754,850	4.3534	3.749	3.714	3.749	3.663	3.860	1,003,173	3.7430	0.00%
2018-07-13	0	4.360	4.340	4.360	4.330	4.370	175,000	761,380	4.3507	3.749	3.731	3.749	3.723	3.757	203,542	3.7406	0.00%
2018-07-12	0	4.360	4.330	4.360	4.300	4.400	1,472,200	6,408,988	4.3533	3.749	3.723	3.749	3.697	3.783	1,712,315	3.7429	1.87%
2018-07-11	0	4.280	4.280	4.300	4.240	4.350	656,900	2,817,744	4.2895	3.680	3.680	3.697	3.645	3.740	764,040	3.6880	-2.28%
2018-07-10	0	4.380	4.360	4.400	4.330	4.430	1,018,000	4,457,945	4.3791	3.766	3.749	3.783	3.723	3.809	1,184,035	3.7650	-0.23%
2018-07-09	0	4.390	4.380	4.390	4.310	4.470	1,540,000	6,740,335	4.3768	3.774	3.766	3.774	3.706	3.843	1,791,173	3.7631	-0.23%
2018-07-06	0	4.400	4.380	4.400	4.050	4.420	3,260,500	13,871,990	4.2546	3.783	3.766	3.783	3.482	3.800	3,792,285	3.6580	2.09%
2018-07-05	0	4.310	4.290	4.320	4.280	4.440	635,747	2,743,392	4.3152	3.706	3.688	3.714	3.680	3.817	739,437	3.7101	-3.15%
2018-07-04	0	4.450	4.400	4.450	4.300	4.450	1,853,502	8,106,126	4.3734	3.826	3.783	3.826	3.697	3.826	2,155,807	3.7601	0.91%
2018-07-03	0	4.410	4.400	4.410	4.100	4.410	4,844,500	20,662,105	4.2651	3.792	3.783	3.792	3.525	3.792	5,634,634	3.6670	2.56%
2018-06-29	0	4.300	4.290	4.300	4.040	4.310	3,863,552	16,391,465	4.2426	3.697	3.688	3.697	3.473	3.706	4,493,695	3.6477	6.97%
2018-06-28	0	4.020	4.020	4.050	3.970	4.120	648,127	2,621,616	4.0449	3.456	3.456	3.482	3.413	3.542	753,836	3.4777	0.00%
2018-06-27	0	4.020	4.020	4.030	4.000	4.170	921,750	3,757,877	4.0769	3.456	3.456	3.465	3.439	3.585	1,072,087	3.5052	-1.23%
2018-06-26	0	4.070	4.060	4.070	4.030	4.110	845,852	3,444,846	4.0726	3.499	3.491	3.499	3.465	3.534	983,810	3.5015	-0.97%
2018-06-25	0	4.110	4.100	4.110	4.080	4.250	749,000	3,103,058	4.1429	3.534	3.525	3.534	3.508	3.654	871,161	3.5620	-2.14%
2018-06-22	0	4.200	4.190	4.200	4.100	4.210	631,000	2,633,330	4.1733	3.611	3.602	3.611	3.525	3.620	733,916	3.5881	1.69%
2018-06-21	0	4.130	4.130	4.140	4.130	4.310	1,461,850	6,134,168	4.1962	3.551	3.551	3.559	3.551	3.706	1,700,277	3.6077	-3.50%
2018-06-20	0	4.280	4.270	4.300	4.220	4.320	771,000	3,291,740	4.2694	3.680	3.671	3.697	3.628	3.714	896,750	3.6707	-0.23%
2018-06-19	0	4.290	4.280	4.290	4.230	4.540	1,925,500	8,319,915	4.3209	3.688	3.680	3.688	3.637	3.903	2,239,548	3.7150	-5.30%
2018-06-15	0	4.530	4.530	4.550	4.480	4.620	1,053,000	4,776,820	4.5364	3.895	3.895	3.912	3.852	3.972	1,224,744	3.9003	-0.88%
2018-06-14	0	4.570	4.560	4.570	4.550	4.780	1,410,000	6,525,365	4.6279	3.929	3.921	3.929	3.912	4.110	1,639,970	3.9790	-3.38%
2018-06-13	0	4.730	4.720	4.730	4.700	4.780	226,000	1,068,520	4.7280	4.067	4.058	4.067	4.041	4.110	262,860	4.0650	0.00%
2018-06-12	0	4.730	4.700	4.740	4.710	4.820	1,183,914	5,618,132	4.7454	4.067	4.041	4.075	4.050	4.144	1,377,010	4.0800	-1.87%
2018-06-11	0	4.820	4.810	4.820	4.660	4.850	2,023,175	9,630,780	4.7602	4.144	4.136	4.144	4.007	4.170	2,353,153	4.0927	0.42%
2018-06-08	0	4.800	4.790	4.800	4.780	4.840	550,550	2,644,518	4.8034	4.127	4.118	4.127	4.110	4.161	640,344	4.1298	-1.03%
2018-06-07	0	4.850	4.850	4.870	4.810	4.900	879,265	4,274,489	4.8614	4.170	4.170	4.187	4.136	4.213	1,022,672	4.1797	-0.41%
2018-06-06	0	4.870	4.840	4.870	4.780	5.150	3,093,221	15,166,850	4.9033	4.187	4.161	4.187	4.110	4.428	3,597,723	4.2157	-5.44%
2018-06-05	0	5.150	5.140	5.150	5.040	5.200	1,967,527	10,128,090	5.1476	4.428	4.419	4.428	4.333	4.471	2,288,429	4.4258	0.19%
2018-06-04	0	5.140	5.130	5.140	4.950	5.250	3,732,946	19,129,666	5.1245	4.419	4.411	4.419	4.256	4.514	4,341,787	4.4059	2.59%
2018-06-01	0	5.010	5.000	5.010	4.960	5.140	1,026,003	5,164,584	5.0337	4.307	4.299	4.307	4.264	4.419	1,193,343	4.3278	-2.15%
2018-05-31	0	5.120	5.110	5.120	4.900	5.150	6,310,960	32,031,602	5.0756	4.402	4.393	4.402	4.213	4.428	7,340,273	4.3638	3.02%
2018-05-30	0	4.970	4.960	4.970	4.770	5.000	3,709,680	18,115,935	4.8834	4.273	4.264	4.273	4.101	4.299	4,314,726	4.1986	0.40%
2018-05-29	0	4.950	4.950	4.960	4.850	5.020	3,834,405	18,992,085	4.9531	4.256	4.256	4.264	4.170	4.316	4,459,794	4.2585	-0.60%
2018-05-28	0	4.980	4.980	4.990	4.940	5.000	1,334,452	6,630,731	4.9689	4.282	4.282	4.290	4.247	4.299	1,552,100	4.2721	-0.40%
2018-05-25	0	5.000	4.980	5.000	4.840	5.010	3,136,717	15,494,575	4.9397	4.299	4.282	4.299	4.161	4.307	3,648,313	4.2471	1.01%
2018-05-24	0	4.950	4.950	4.960	4.840	4.990	1,715,149	8,471,450	4.9392	4.256	4.256	4.264	4.161	4.290	1,994,889	4.2466	0.41%
2018-05-23	0	4.930	4.900	4.930	4.720	5.080	3,960,559	19,541,234	4.9340	4.239	4.213	4.239	4.058	4.368	4,606,523	4.2421	2.92%
2018-05-21	0	4.790	4.770	4.790	4.780	4.890	697,000	3,364,680	4.8274	4.118	4.101	4.118	4.110	4.204	810,680	4.1504	-1.64%
2018-05-18	0	4.870	4.850	4.870	4.760	4.910	795,918	3,870,478	4.8629	4.187	4.170	4.187	4.093	4.221	925,732	4.1810	0.00%
2018-05-17	0	4.870	4.830	4.870	4.800	4.940	1,037,064	5,037,295	4.8573	4.187	4.153	4.187	4.127	4.247	1,206,208	4.1761	0.41%
2018-05-16	0	4.850	4.840	4.850	4.680	4.900	2,344,085	11,198,364	4.7773	4.170	4.161	4.170	4.024	4.213	2,726,404	4.1074	2.32%
2018-05-15	0	4.740	4.720	4.740	4.700	4.830	893,300	4,249,620	4.7572	4.075	4.058	4.075	4.041	4.153	1,038,997	4.0901	-0.42%
2018-05-14	0	4.760	4.760	4.770	4.720	4.880	1,346,271	6,436,883	4.7813	4.093	4.093	4.101	4.058	4.196	1,565,847	4.1108	-1.45%
2018-05-11	0	4.830	4.800	4.830	4.760	4.890	976,747	4,698,210	4.8101	4.153	4.127	4.153	4.093	4.204	1,136,054	4.1356	-0.62%
2018-05-10	0	4.860	4.850	4.860	4.780	4.900	1,237,719	5,990,424	4.8399	4.178	4.170	4.178	4.110	4.213	1,439,590	4.1612	0.41%
2018-05-09	0	4.840	4.830	4.840	4.770	4.930	2,103,289	10,193,251	4.8463	4.161	4.153	4.161	4.101	4.239	2,446,334	4.1667	-0.62%
2018-05-08	0	4.870	4.860	4.870	4.640	4.950	4,189,278	20,039,177	4.7834	4.187	4.178	4.187	3.989	4.256	4,872,546	4.1127	4.28%
2018-05-07	0	4.670	4.670	4.680	4.530	4.680	1,188,754	5,500,613	4.6272	4.015	4.015	4.024	3.895	4.024	1,382,639	3.9783	2.19%
2018-05-04	0	4.570	4.530	4.570	4.440	4.660	2,583,122	11,767,875	4.5557	3.929	3.895	3.929	3.817	4.007	3,004,427	3.9168	1.56%
2018-05-03	0	4.500	4.480	4.500	4.430	4.520	977,500	4,380,965	4.4818	3.869	3.852	3.869	3.809	3.886	1,136,930	3.8533	0.00%
2018-05-02	0	4.500	4.490	4.500	4.350	4.560	1,883,777	8,384,662	4.4510	3.869	3.860	3.869	3.740	3.921	2,191,020	3.8268	0.22%
2018-04-30	0	4.490	4.450	4.490	4.350	4.490	687,000	3,029,680	4.4100	3.860	3.826	3.860	3.740	3.860	799,049	3.7916	4.42%
2018-04-27	0	4.300	4.260	4.300	4.200	4.340	464,500	1,975,635	4.2533	3.697	3.663	3.697	3.611	3.731	540,260	3.6568	0.00%
2018-04-26	0	4.300	4.290	4.300	4.280	4.540	538,700	2,342,581	4.3486	3.697	3.688	3.697	3.680	3.903	626,562	3.7388	-5.29%
2018-04-25	0	4.540	4.530	4.540	4.280	4.650	3,636,602	16,331,760	4.4909	3.903	3.895	3.903	3.680	3.998	4,229,729	3.8612	3.65%
2018-04-24	0	4.380	4.360	4.380	4.020	4.470	5,202,588	22,046,893	4.2377	3.766	3.749	3.766	3.456	3.843	6,051,126	3.6434	7.88%
2018-04-23	0	4.060	4.050	4.060	4.040	4.090	368,100	1,493,514	4.0574	3.491	3.482	3.491	3.473	3.516	428,137	3.4884	-0.25%
2018-04-20	0	4.070	4.070	4.090	4.040	4.150	1,516,000	6,167,010	4.0679	3.499	3.499	3.516	3.473	3.568	1,763,258	3.4975	-0.73%
2018-04-19	0	4.100	4.070	4.100	4.040	4.100	1,780,752	7,257,606	4.0756	3.525	3.499	3.525	3.473	3.525	2,071,191	3.5041	1.23%
2018-04-18	0	4.050	4.030	4.050	4.000	4.050	1,531,500	6,163,955	4.0248	3.482	3.465	3.482	3.439	3.482	1,781,287	3.4604	0.75%
2018-04-17	0	4.020	4.010	4.020	4.000	4.100	1,838,000	7,419,340	4.0366	3.456	3.448	3.456	3.439	3.525	2,137,776	3.4706	-2.19%
2018-04-16	0	4.110	4.090	4.110	4.020	4.140	1,008,009	4,106,343	4.0737	3.534	3.516	3.534	3.456	3.559	1,172,415	3.5025	0.00%
2018-04-13	0	4.110	4.110	4.140	4.080	4.170	1,177,500	4,849,250	4.1183	3.534	3.534	3.559	3.508	3.585	1,369,549	3.5408	0.49%
2018-04-12	0	4.090	4.080	4.090	4.040	4.160	1,736,200	7,081,148	4.0785	3.516	3.508	3.516	3.473	3.577	2,019,373	3.5066	-0.24%
2018-04-11	0	4.100	4.100	4.120	4.040	4.170	2,026,000	8,328,450	4.1108	3.525	3.525	3.542	3.473	3.585	2,356,439	3.5343	2.50%
2018-04-10	0	4.000	3.990	4.000	3.990	4.100	1,846,200	7,424,468	4.0215	3.439	3.430	3.439	3.430	3.525	2,147,314	3.4576	0.50%
2018-04-09	0	3.980	3.980	4.000	3.900	4.040	2,792,000	11,163,900	3.9985	3.422	3.422	3.439	3.353	3.473	3,247,373	3.4378	2.05%
2018-04-06	0	3.900	3.890	3.900	3.890	4.080	1,876,600	7,397,242	3.9418	3.353	3.345	3.353	3.345	3.508	2,182,672	3.3891	-1.76%
2018-04-04	0	3.970	3.970	3.990	3.970	4.190	3,440,300	14,004,468	4.0707	3.413	3.413	3.430	3.413	3.602	4,001,410	3.4999	-4.34%
2018-04-03	0	4.150	4.130	4.150	4.090	4.230	1,156,400	4,805,222	4.1553	3.568	3.551	3.568	3.516	3.637	1,345,008	3.5726	-3.71%
2018-03-29	0	4.310	4.250	4.310	4.180	4.380	2,797,175	11,887,613	4.2499	3.706	3.654	3.706	3.594	3.766	3,253,392	3.6539	-2.49%
2018-03-28	0	4.420	4.420	4.430	4.370	4.540	720,612	3,197,603	4.4373	3.800	3.800	3.809	3.757	3.903	838,143	3.8151	-2.64%
2018-03-27	0	4.540	4.540	4.550	4.310	4.570	3,608,990	16,212,524	4.4923	3.903	3.903	3.912	3.706	3.929	4,197,614	3.8623	5.83%
2018-03-26	0	4.290	4.270	4.290	4.150	4.320	1,132,097	4,776,823	4.2194	3.688	3.671	3.688	3.568	3.714	1,316,741	3.6278	1.66%
2018-03-23	0	4.220	4.210	4.220	4.140	4.320	1,627,515	6,899,342	4.2392	3.628	3.620	3.628	3.559	3.714	1,892,962	3.6447	-4.31%
2018-03-22	0	4.410	4.390	4.410	4.390	4.530	807,008	3,582,925	4.4398	3.792	3.774	3.792	3.774	3.895	938,630	3.8172	-1.78%
2018-03-21	0	4.490	4.490	4.500	4.460	4.590	2,311,053	10,493,983	4.5408	3.860	3.860	3.869	3.835	3.946	2,687,984	3.9040	-0.22%
2018-03-20	0	4.500	4.490	4.500	4.380	4.520	1,960,728	8,809,207	4.4928	3.869	3.860	3.869	3.766	3.886	2,280,521	3.8628	1.35%
2018-03-19	0	4.440	4.420	4.440	4.350	4.500	1,581,052	6,995,277	4.4244	3.817	3.800	3.817	3.740	3.869	1,838,920	3.8040	2.30%
2018-03-16	0	4.340	4.330	4.340	4.300	4.490	2,490,400	10,877,951	4.3680	3.731	3.723	3.731	3.697	3.860	2,896,582	3.7554	-0.91%
2018-03-15	0	4.380	4.360	4.380	4.320	4.450	898,000	3,920,870	4.3662	3.766	3.749	3.766	3.714	3.826	1,044,463	3.7540	-1.57%
2018-03-14	0	4.450	4.410	4.450	4.410	4.520	404,750	1,802,497	4.4534	3.826	3.792	3.826	3.792	3.886	470,764	3.8289	-1.55%
2018-03-13	0	4.520	4.510	4.520	4.470	4.590	666,000	2,997,525	4.5008	3.886	3.878	3.886	3.843	3.946	774,624	3.8697	-0.22%
2018-03-12	0	4.530	4.500	4.530	4.450	4.530	3,177,750	14,263,740	4.4886	3.895	3.869	3.895	3.826	3.895	3,696,039	3.8592	2.26%
2018-03-09	0	4.430	4.410	4.430	4.330	4.450	1,152,786	5,083,797	4.4100	3.809	3.792	3.809	3.723	3.826	1,340,805	3.7916	1.37%
2018-03-08	0	4.370	4.350	4.370	4.370	4.420	541,000	2,373,920	4.3880	3.757	3.740	3.757	3.757	3.800	629,237	3.7727	-0.46%
2018-03-07	0	4.390	4.380	4.390	4.350	4.440	1,472,855	6,464,089	4.3888	3.774	3.766	3.774	3.740	3.817	1,713,077	3.7734	1.15%
2018-03-06	0	4.340	4.330	4.340	4.280	4.380	1,073,550	4,661,788	4.3424	3.731	3.723	3.731	3.680	3.766	1,248,645	3.7335	0.70%
2018-03-05	0	4.310	4.300	4.310	4.220	4.360	625,501	2,695,524	4.3094	3.706	3.697	3.706	3.628	3.749	727,520	3.7051	-2.27%
2018-03-02	0	4.410	4.400	4.410	4.300	4.430	612,000	2,673,940	4.3692	3.792	3.783	3.792	3.697	3.809	711,817	3.7565	-2.00%
2018-03-01	0	4.500	4.480	4.500	4.380	4.510	2,610,000	11,670,400	4.4714	3.869	3.852	3.869	3.766	3.878	3,035,689	3.8444	1.58%
2018-02-28	0	4.430	4.380	4.430	4.370	4.460	381,250	1,679,455	4.4051	3.809	3.766	3.809	3.757	3.835	443,432	3.7874	0.45%
2018-02-27	0	4.410	4.400	4.410	4.390	4.500	1,067,000	4,734,995	4.4377	3.792	3.783	3.792	3.774	3.869	1,241,027	3.8154	-1.34%
2018-02-26	0	4.470	4.460	4.470	4.350	4.500	1,653,000	7,322,005	4.4295	3.843	3.835	3.843	3.740	3.869	1,922,603	3.8084	1.59%
2018-02-23	0	4.400	4.390	4.400	4.360	4.440	609,000	2,678,980	4.3990	3.783	3.774	3.783	3.749	3.817	708,327	3.7821	1.15%
2018-02-22	0	4.350	4.350	4.380	4.300	4.440	547,000	2,401,400	4.3901	3.740	3.740	3.766	3.697	3.817	636,215	3.7745	-2.47%
2018-02-21	0	4.460	4.440	4.460	4.340	4.460	453,609	1,993,890	4.3956	3.835	3.817	3.835	3.731	3.835	527,592	3.7792	0.22%
2018-02-20	0	4.450	4.400	4.450	4.160	4.450	976,921	4,233,132	4.3331	3.826	3.783	3.826	3.577	3.826	1,136,256	3.7255	6.21%
2018-02-15	0	4.190	4.180	4.190	4.170	4.230	270,000	1,131,680	4.1914	3.602	3.594	3.602	3.585	3.637	314,037	3.6037	-0.24%
2018-02-14	0	4.200	4.180	4.200	4.160	4.260	154,000	643,940	4.1814	3.611	3.594	3.611	3.577	3.663	179,117	3.5951	0.00%
2018-02-13	0	4.200	4.180	4.200	4.130	4.250	832,568	3,498,834	4.2025	3.611	3.594	3.611	3.551	3.654	968,359	3.6132	1.20%
2018-02-12	0	4.150	4.140	4.150	4.030	4.200	950,000	3,938,610	4.1459	3.568	3.559	3.568	3.465	3.611	1,104,944	3.5645	3.23%
2018-02-09	0	4.020	4.020	4.040	3.980	4.170	1,535,501	6,175,331	4.0217	3.456	3.456	3.473	3.422	3.585	1,785,940	3.4577	-4.29%
2018-02-08	0	4.200	4.190	4.200	4.180	4.250	714,944	3,003,746	4.2014	3.611	3.602	3.611	3.594	3.654	831,551	3.6122	-0.47%
2018-02-07	0	4.220	4.220	4.250	4.150	4.330	2,683,400	11,439,408	4.2630	3.628	3.628	3.654	3.568	3.723	3,121,061	3.6652	0.48%
2018-02-06	0	4.200	4.190	4.200	4.100	4.350	2,793,172	11,694,516	4.1868	3.611	3.602	3.611	3.525	3.740	3,248,736	3.5997	-4.11%
2018-02-05	0	4.380	4.370	4.380	4.370	4.460	847,042	3,723,270	4.3956	3.766	3.757	3.766	3.757	3.835	985,194	3.7792	-2.67%
2018-02-02	0	4.500	4.480	4.500	4.460	4.540	821,000	3,690,850	4.4956	3.869	3.852	3.869	3.835	3.903	954,905	3.8652	-0.44%
2018-02-01	0	4.520	4.500	4.520	4.500	4.660	4,142,201	19,021,272	4.5921	3.886	3.869	3.886	3.869	4.007	4,817,791	3.9481	-3.21%
2018-01-31	0	4.670	4.660	4.670	4.580	4.710	4,970,000	23,116,500	4.6512	4.015	4.007	4.015	3.938	4.050	5,780,603	3.9990	0.21%
2018-01-30	0	4.660	4.660	4.670	4.640	4.760	1,260,600	5,892,600	4.6744	4.007	4.007	4.015	3.989	4.093	1,466,203	4.0190	-1.27%
2018-01-29	0	4.720	4.720	4.730	4.710	4.760	1,389,528	6,583,535	4.7380	4.058	4.058	4.067	4.050	4.093	1,616,159	4.0736	-0.84%
2018-01-26	0	4.760	4.760	4.770	4.720	4.790	1,546,553	7,361,530	4.7600	4.093	4.093	4.101	4.058	4.118	1,798,795	4.0925	0.63%
2018-01-25	0	4.730	4.710	4.730	4.700	4.800	1,029,600	4,874,258	4.7341	4.067	4.050	4.067	4.041	4.127	1,197,527	4.0703	-0.42%
2018-01-24	0	4.750	4.740	4.750	4.700	4.790	1,613,700	7,643,388	4.7366	4.084	4.075	4.084	4.041	4.118	1,876,893	4.0724	0.42%
2018-01-23	0	4.730	4.720	4.730	4.650	4.800	2,696,840	12,708,004	4.7122	4.067	4.058	4.067	3.998	4.127	3,136,693	4.0514	-0.84%
2018-01-22	0	4.770	4.750	4.780	4.730	4.810	2,835,719	13,532,719	4.7722	4.101	4.084	4.110	4.067	4.136	3,298,223	4.1030	0.21%
2018-01-19	0	4.760	4.750	4.760	4.720	4.890	1,874,000	8,918,235	4.7589	4.093	4.084	4.093	4.058	4.204	2,179,648	4.0916	-0.63%
2018-01-18	0	4.790	4.780	4.790	4.740	4.820	2,378,750	11,358,255	4.7749	4.118	4.110	4.118	4.075	4.144	2,766,722	4.1053	1.05%
2018-01-17	0	4.740	4.730	4.740	4.730	4.840	1,159,757	5,504,555	4.7463	4.075	4.067	4.075	4.067	4.161	1,348,913	4.0807	-2.07%
2018-01-16	0	4.840	4.820	4.840	4.770	4.880	2,218,100	10,690,840	4.8198	4.161	4.144	4.161	4.101	4.196	2,579,870	4.1439	0.41%
2018-01-15	0	4.820	4.820	4.830	4.810	5.090	2,089,007	10,240,478	4.9021	4.144	4.144	4.153	4.136	4.376	2,429,723	4.2147	-4.74%
2018-01-12	0	5.060	5.030	5.060	5.000	5.120	2,056,900	10,380,920	5.0469	4.350	4.325	4.350	4.299	4.402	2,392,379	4.3392	1.00%
2018-01-11	0	5.010	5.000	5.010	4.940	5.070	1,722,056	8,628,628	5.0107	4.307	4.299	4.307	4.247	4.359	2,002,922	4.3080	0.40%
2018-01-10	0	4.990	4.980	4.990	4.930	5.150	4,101,565	20,553,410	5.0111	4.290	4.282	4.290	4.239	4.428	4,770,527	4.3084	-2.73%
2018-01-09	0	5.130	5.130	5.140	5.110	5.200	2,936,521	15,088,821	5.1383	4.411	4.411	4.419	4.393	4.471	3,415,465	4.4178	-0.58%
2018-01-08	0	5.160	5.150	5.160	5.070	5.180	1,757,431	9,034,261	5.1406	4.436	4.428	4.436	4.359	4.454	2,044,067	4.4197	0.78%
2018-01-05	0	5.120	5.110	5.120	5.050	5.170	1,488,600	7,601,922	5.1068	4.402	4.393	4.402	4.342	4.445	1,731,390	4.3906	-0.39%
2018-01-04	0	5.140	5.130	5.140	5.060	5.170	4,687,075	23,977,784	5.1157	4.419	4.411	4.419	4.350	4.445	5,451,534	4.3984	-0.96%
2018-01-03	0	5.190	5.160	5.190	5.030	5.230	4,130,557	21,250,875	5.1448	4.462	4.436	4.462	4.325	4.497	4,804,248	4.4234	3.39%
2018-01-02	0	5.020	5.010	5.020	5.010	5.280	5,983,450	30,575,516	5.1100	4.316	4.307	4.316	4.307	4.540	6,959,346	4.3934	-5.46%
2017-12-29	0	5.310	5.300	5.310	5.040	5.470	18,521,904	97,815,279	5.2811	4.565	4.557	4.565	4.333	4.703	21,542,813	4.5405	0.19%
2017-12-28	0	5.300	5.290	5.300	4.930	5.310	17,106,232	87,137,992	5.0939	4.557	4.548	4.557	4.239	4.565	19,896,246	4.3796	6.00%
2017-12-27	0	5.000	4.990	5.000	4.540	5.010	20,574,900	98,852,412	4.8045	4.299	4.290	4.299	3.903	4.307	23,930,651	4.1308	8.93%
2017-12-22	0	4.590	4.580	4.590	4.430	4.590	3,495,641	15,878,321	4.5423	3.946	3.938	3.946	3.809	3.946	4,065,777	3.9054	2.00%
2017-12-21	0	4.500	4.500	4.510	4.270	4.510	3,596,244	15,819,529	4.3989	3.869	3.869	3.878	3.671	3.878	4,182,789	3.7821	4.90%
2017-12-20	0	4.290	4.290	4.320	4.270	4.500	4,365,000	18,840,615	4.3163	3.688	3.688	3.714	3.671	3.869	5,076,928	3.7110	-2.50%
2017-12-19	0	4.400	4.380	4.400	4.210	4.400	3,032,000	13,077,115	4.3130	3.783	3.766	3.783	3.620	3.783	3,526,517	3.7082	4.02%
2017-12-18	0	4.230	4.220	4.230	4.200	4.300	1,304,000	5,520,150	4.2332	3.637	3.628	3.637	3.611	3.697	1,516,681	3.6396	-2.31%
2017-12-15	0	4.330	4.320	4.330	4.250	4.350	1,239,610	5,323,350	4.2944	3.723	3.714	3.723	3.654	3.740	1,441,789	3.6922	0.46%
2017-12-14	0	4.310	4.300	4.310	4.220	4.370	3,383,751	14,604,854	4.3162	3.706	3.697	3.706	3.628	3.757	3,935,638	3.7109	1.65%
2017-12-13	0	4.240	4.220	4.240	4.170	4.240	787,426	3,310,513	4.2042	3.645	3.628	3.645	3.585	3.645	915,855	3.6147	0.71%
2017-12-12	0	4.210	4.200	4.210	4.210	4.310	4,236,819	18,061,200	4.2629	3.620	3.611	3.620	3.620	3.706	4,927,841	3.6651	-0.71%
2017-12-11	0	4.240	4.220	4.240	4.090	4.250	2,105,184	8,817,611	4.1885	3.645	3.628	3.645	3.516	3.654	2,448,538	3.6012	4.43%
2017-12-08	0	4.060	4.060	4.070	3.930	4.110	1,632,506	6,601,526	4.0438	3.491	3.491	3.499	3.379	3.534	1,898,767	3.4767	2.53%
2017-12-07	0	3.960	3.950	3.960	3.870	4.030	3,902,800	15,391,717	3.9438	3.405	3.396	3.405	3.327	3.465	4,539,344	3.3907	-0.25%
2017-12-06	0	3.970	3.970	3.990	3.960	4.130	2,751,407	11,104,542	4.0360	3.413	3.413	3.430	3.405	3.551	3,200,159	3.4700	-2.46%
2017-12-05	0	4.070	4.060	4.070	4.050	4.160	1,295,000	5,306,140	4.0974	3.499	3.491	3.499	3.482	3.577	1,506,214	3.5228	-1.93%
2017-12-04	0	4.150	4.140	4.150	4.110	4.190	738,000	3,064,320	4.1522	3.568	3.559	3.568	3.534	3.602	858,367	3.5699	0.00%
2017-12-01	0	4.150	4.140	4.150	4.120	4.170	1,347,014	5,581,437	4.1436	3.568	3.559	3.568	3.542	3.585	1,566,711	3.5625	0.00%
2017-11-30	0	4.150	4.140	4.150	4.130	4.190	2,291,508	9,533,278	4.1603	3.568	3.559	3.568	3.551	3.602	2,665,251	3.5769	-1.66%
2017-11-29	0	4.220	4.210	4.220	4.190	4.270	1,298,500	5,475,860	4.2171	3.628	3.620	3.628	3.602	3.671	1,510,284	3.6257	0.24%
2017-11-28	0	4.210	4.200	4.210	4.130	4.230	1,392,000	5,799,930	4.1666	3.620	3.611	3.620	3.551	3.637	1,619,034	3.5823	-0.47%
2017-11-27	0	4.230	4.220	4.230	4.210	4.300	1,707,500	7,251,025	4.2466	3.637	3.628	3.637	3.620	3.697	1,985,992	3.6511	-1.17%
2017-11-24	0	4.280	4.270	4.280	4.240	4.310	1,664,588	7,101,946	4.2665	3.680	3.671	3.680	3.645	3.706	1,936,081	3.6682	0.00%
2017-11-23	0	4.280	4.270	4.280	4.270	4.390	2,180,250	9,396,420	4.3098	3.680	3.671	3.680	3.671	3.774	2,535,847	3.7054	-0.23%
2017-11-22	0	4.290	4.290	4.300	4.250	4.360	3,269,552	14,031,044	4.2914	3.688	3.688	3.697	3.654	3.749	3,802,814	3.6896	0.23%
2017-11-21	0	4.280	4.270	4.280	4.250	4.350	1,754,132	7,522,456	4.2884	3.680	3.671	3.680	3.654	3.740	2,040,230	3.6871	0.00%
2017-11-20	0	4.280	4.280	4.300	4.130	4.360	7,818,253	33,281,237	4.2569	3.680	3.680	3.697	3.551	3.749	9,093,404	3.6599	-1.38%
2017-11-17	0	4.340	4.330	4.340	4.340	4.500	2,784,000	12,236,100	4.3952	3.731	3.723	3.731	3.731	3.869	3,238,068	3.7788	-2.25%
2017-11-16	0	4.440	4.430	4.440	4.430	4.540	2,757,500	12,261,070	4.4464	3.817	3.809	3.817	3.809	3.903	3,207,246	3.8229	-0.22%
2017-11-15	0	4.450	4.450	4.470	4.440	4.560	2,836,050	12,693,774	4.4759	3.826	3.826	3.843	3.817	3.921	3,298,608	3.8482	-0.67%
2017-11-14	0	4.480	4.480	4.490	4.470	4.550	2,353,108	10,595,220	4.5026	3.852	3.852	3.860	3.843	3.912	2,736,898	3.8713	-1.32%
2017-11-13	0	4.540	4.530	4.540	4.520	4.640	2,539,050	11,632,458	4.5814	3.903	3.895	3.903	3.886	3.989	2,953,167	3.9390	0.67%
2017-11-10	0	4.510	4.500	4.510	4.450	4.600	2,882,000	12,996,140	4.5094	3.878	3.869	3.878	3.826	3.955	3,352,052	3.8771	-0.88%
2017-11-09	0	4.550	4.520	4.550	4.510	4.610	3,035,400	13,833,786	4.5575	3.912	3.886	3.912	3.878	3.964	3,530,472	3.9184	-0.22%
2017-11-08	0	4.560	4.550	4.560	4.560	4.680	2,490,250	11,473,392	4.6073	3.921	3.912	3.921	3.921	4.024	2,896,408	3.9612	-2.15%
2017-11-07	0	4.660	4.660	4.680	4.650	4.750	1,637,000	7,660,090	4.6793	4.007	4.007	4.024	3.998	4.084	1,903,994	4.0232	-1.06%
2017-11-06	0	4.710	4.710	4.720	4.640	4.820	2,309,600	10,820,914	4.6852	4.050	4.050	4.058	3.989	4.144	2,686,294	4.0282	-1.05%
2017-11-03	0	4.760	4.750	4.760	4.740	4.850	2,186,952	10,519,332	4.8100	4.093	4.084	4.093	4.075	4.170	2,543,642	4.1355	-0.83%
2017-11-02	0	4.800	4.790	4.800	4.770	4.870	3,764,814	18,145,820	4.8198	4.127	4.118	4.127	4.101	4.187	4,378,852	4.1440	0.21%
2017-11-01	0	4.790	4.790	4.800	4.690	4.800	4,330,750	20,587,570	4.7538	4.118	4.118	4.127	4.032	4.127	5,037,092	4.0872	1.48%
2017-10-31	0	4.720	4.710	4.720	4.650	4.750	2,546,918	11,954,400	4.6937	4.058	4.050	4.058	3.998	4.084	2,962,318	4.0355	0.00%
2017-10-30	0	4.720	4.710	4.720	4.620	4.750	2,404,620	11,320,706	4.7079	4.058	4.050	4.058	3.972	4.084	2,796,812	4.0477	0.00%
2017-10-27	0	4.720	4.710	4.720	4.680	4.830	3,200,425	15,150,394	4.7339	4.058	4.050	4.058	4.024	4.153	3,722,412	4.0700	-1.05%
2017-10-26	0	4.770	4.750	4.770	4.710	4.800	3,793,900	18,027,853	4.7518	4.101	4.084	4.101	4.050	4.127	4,412,682	4.0855	0.21%
2017-10-25	0	4.760	4.750	4.760	4.720	4.820	2,254,000	10,707,700	4.7505	4.093	4.084	4.093	4.058	4.144	2,621,626	4.0844	0.00%
2017-10-24	0	4.760	4.750	4.760	4.700	4.800	4,454,281	21,157,788	4.7500	4.093	4.084	4.093	4.041	4.127	5,180,771	4.0839	-0.21%
2017-10-23	0	4.770	4.760	4.770	4.690	4.790	2,443,056	11,609,727	4.7521	4.101	4.093	4.101	4.032	4.118	2,841,517	4.0858	0.63%
2017-10-20	0	4.740	4.730	4.740	4.710	4.810	3,377,551	16,028,869	4.7457	4.075	4.067	4.075	4.050	4.136	3,928,427	4.0802	0.64%
2017-10-19	0	4.710	4.710	4.720	4.700	4.910	6,829,250	32,791,287	4.8016	4.050	4.050	4.058	4.041	4.221	7,943,096	4.1283	-3.88%
2017-10-18	0	4.900	4.890	4.900	4.850	4.970	3,687,056	18,060,681	4.8984	4.213	4.204	4.213	4.170	4.273	4,288,412	4.2115	-0.61%
2017-10-17	0	4.930	4.930	4.940	4.790	4.950	6,196,551	30,269,312	4.8849	4.239	4.239	4.247	4.118	4.256	7,207,204	4.1999	2.07%
2017-10-16	0	4.830	4.820	4.830	4.770	4.960	9,231,008	44,851,062	4.8587	4.153	4.144	4.153	4.101	4.264	10,736,579	4.1774	0.00%
2017-10-13	0	4.830	4.820	4.830	4.600	4.830	13,654,618	65,196,267	4.7747	4.153	4.144	4.153	3.955	4.153	15,881,676	4.1051	4.55%
2017-10-12	0	4.620	4.620	4.640	4.610	4.740	4,749,141	22,091,205	4.6516	3.972	3.972	3.989	3.964	4.075	5,523,722	3.9993	-1.49%
2017-10-11	0	4.690	4.680	4.690	4.610	4.760	12,274,379	57,583,591	4.6914	4.032	4.024	4.032	3.964	4.093	14,276,321	4.0335	-0.21%
2017-10-10	0	4.700	4.690	4.700	4.470	4.700	18,182,745	84,336,508	4.6383	4.041	4.032	4.041	3.843	4.041	21,148,337	3.9879	4.91%
2017-10-09	0	4.480	4.480	4.490	4.440	4.510	3,092,319	13,823,709	4.4703	3.852	3.852	3.860	3.817	3.878	3,596,674	3.8435	-0.44%
2017-10-06	0	4.500	4.490	4.500	4.370	4.510	2,215,326	9,862,540	4.4520	3.869	3.860	3.869	3.757	3.878	2,576,644	3.8277	2.97%
2017-10-04	0	4.370	4.370	4.380	4.350	4.430	1,354,894	5,939,354	4.3836	3.757	3.757	3.766	3.740	3.809	1,575,876	3.7689	-1.58%
2017-10-03	0	4.440	4.420	4.440	4.400	4.440	1,047,500	4,623,530	4.4139	3.817	3.800	3.817	3.783	3.817	1,218,346	3.7949	0.91%
2017-09-29	0	4.400	4.380	4.400	4.330	4.420	2,284,015	9,982,411	4.3706	3.783	3.766	3.783	3.723	3.800	2,656,536	3.7577	0.00%
2017-09-28	0	4.400	4.400	4.410	4.400	4.450	1,853,478	8,179,299	4.4129	3.783	3.783	3.792	3.783	3.826	2,155,779	3.7941	-1.12%
2017-09-27	0	4.450	4.440	4.450	4.430	4.480	1,883,983	8,384,477	4.4504	3.826	3.817	3.826	3.809	3.852	2,191,259	3.8263	0.23%
2017-09-26	0	4.440	4.430	4.440	4.430	4.490	3,838,194	17,067,867	4.4468	3.817	3.809	3.817	3.809	3.860	4,464,201	3.8233	-0.89%
2017-09-25	0	4.480	4.470	4.480	4.450	4.500	2,865,434	12,810,472	4.4707	3.852	3.843	3.852	3.826	3.869	3,332,784	3.8438	-0.22%
2017-09-22	0	4.490	4.480	4.490	4.470	4.520	3,151,994	14,150,833	4.4895	3.860	3.852	3.860	3.843	3.886	3,666,082	3.8599	-0.66%
2017-09-21	0	4.520	4.510	4.520	4.500	4.540	4,921,106	22,250,173	4.5214	3.886	3.878	3.886	3.869	3.903	5,723,735	3.8874	0.00%
2017-09-20	0	4.520	4.520	4.530	4.490	4.540	4,587,381	20,732,703	4.5195	3.886	3.886	3.895	3.860	3.903	5,335,579	3.8857	0.44%
2017-09-19	0	4.500	4.490	4.500	4.480	4.570	5,788,678	26,129,316	4.5139	3.869	3.860	3.869	3.852	3.929	6,732,807	3.8809	0.22%
2017-09-18	0	4.490	4.480	4.490	4.490	4.640	4,233,408	19,262,022	4.5500	3.860	3.852	3.860	3.860	3.989	4,923,874	3.9120	-0.44%
2017-09-15	0	4.510	4.500	4.510	4.460	4.590	4,220,450	19,028,866	4.5087	3.878	3.869	3.878	3.835	3.946	4,908,802	3.8765	-1.96%
2017-09-14	0	4.600	4.550	4.600	4.550	4.630	3,580,500	16,433,395	4.5897	3.955	3.912	3.955	3.912	3.981	4,164,477	3.9461	1.32%
2017-09-13	0	4.540	4.530	4.540	4.500	4.620	2,651,000	12,073,080	4.5542	3.903	3.895	3.903	3.869	3.972	3,083,376	3.9155	-0.87%
2017-09-12	0	4.580	4.560	4.580	4.470	4.610	4,275,000	19,399,340	4.5379	3.938	3.921	3.938	3.843	3.964	4,972,249	3.9015	1.55%
2017-09-11	0	4.510	4.500	4.510	4.420	4.530	5,980,800	26,793,264	4.4799	3.878	3.869	3.878	3.800	3.895	6,956,264	3.8517	0.45%
2017-09-08	0	4.490	4.480	4.490	4.460	4.520	3,228,000	14,487,310	4.4880	3.860	3.852	3.860	3.835	3.886	3,754,484	3.8587	-0.22%
2017-09-07	0	4.500	4.490	4.500	4.460	4.640	9,044,866	40,638,894	4.4930	3.869	3.860	3.869	3.835	3.989	10,520,077	3.8630	-1.75%
2017-09-06	0	4.580	4.570	4.580	4.550	4.730	4,261,463	19,676,368	4.6173	3.938	3.929	3.938	3.912	4.067	4,956,505	3.9698	-3.98%
2017-09-05	0	4.770	4.750	4.770	4.720	4.850	4,615,000	22,106,980	4.7902	4.101	4.084	4.101	4.058	4.170	5,367,703	4.1185	1.06%
2017-09-04	0	4.720	4.720	4.730	4.510	4.750	7,380,542	34,393,418	4.6600	4.058	4.058	4.067	3.878	4.084	8,584,303	4.0065	2.39%
2017-09-01	0	4.610	4.610	4.620	4.590	4.700	3,949,783	18,224,343	4.6140	3.964	3.964	3.972	3.946	4.041	4,593,990	3.9670	-2.33%
2017-08-31	0	4.720	4.690	4.720	4.600	4.730	2,074,200	9,649,650	4.6522	4.058	4.032	4.058	3.955	4.067	2,412,501	3.9999	1.94%
2017-08-30	0	4.630	4.610	4.650	4.600	4.700	1,904,900	8,867,565	4.6551	3.981	3.964	3.998	3.955	4.041	2,215,588	4.0024	-2.11%
2017-08-29	0	4.730	4.730	4.750	4.650	4.880	2,021,200	9,502,040	4.7012	4.067	4.067	4.084	3.998	4.196	2,350,856	4.0419	-2.27%
2017-08-28	0	4.840	4.820	4.840	4.440	4.850	6,592,400	30,920,382	4.6903	4.161	4.144	4.161	3.817	4.170	7,667,616	4.0326	8.04%
2017-08-25	0	4.480	4.470	4.480	4.470	4.630	3,023,434	13,699,054	4.5310	3.852	3.843	3.852	3.843	3.981	3,516,554	3.8956	-1.10%
2017-08-24	0	4.530	4.520	4.530	4.500	4.760	3,472,092	16,020,137	4.6140	3.895	3.886	3.895	3.869	4.093	4,038,388	3.9670	-4.83%
2017-08-22	0	4.760	4.730	4.760	4.720	4.840	1,421,446	6,770,992	4.7635	4.093	4.067	4.093	4.058	4.161	1,653,283	4.0955	-0.63%
2017-08-21	0	4.790	4.780	4.790	4.760	4.890	515,000	2,483,380	4.8221	4.118	4.110	4.118	4.093	4.204	598,996	4.1459	-0.62%
2017-08-18	0	4.820	4.800	4.840	4.770	4.930	714,250	3,456,640	4.8395	4.144	4.127	4.161	4.101	4.239	830,744	4.1609	0.00%
2017-08-17	0	4.820	4.810	4.820	4.790	4.870	638,000	3,067,580	4.8081	4.144	4.136	4.144	4.118	4.187	742,057	4.1339	0.63%
2017-08-16	0	4.790	4.780	4.790	4.740	4.840	642,000	3,064,500	4.7734	4.118	4.110	4.118	4.075	4.161	746,710	4.1040	-0.21%
2017-08-15	0	4.800	4.800	4.810	4.730	4.870	964,000	4,634,650	4.8077	4.127	4.127	4.136	4.067	4.187	1,121,228	4.1335	-0.41%
2017-08-14	0	4.820	4.800	4.820	4.690	4.840	1,275,000	6,100,745	4.7849	4.144	4.127	4.144	4.032	4.161	1,482,952	4.1139	2.34%
2017-08-11	0	4.710	4.710	4.730	4.660	4.910	2,886,000	13,729,820	4.7574	4.050	4.050	4.067	4.007	4.221	3,356,704	4.0903	-4.46%
2017-08-10	0	4.930	4.920	4.930	4.910	5.010	1,228,000	6,061,175	4.9358	4.239	4.230	4.239	4.221	4.307	1,428,286	4.2437	-1.08%
2017-08-09	0	5.230	5.210	5.230	5.140	5.270	3,490,238	18,163,295	5.2040	4.285	4.269	4.285	4.211	4.318	4,259,862	4.2638	-0.19%
2017-08-08	0	5.240	5.220	5.240	5.170	5.250	2,131,142	11,110,818	5.2136	4.293	4.277	4.293	4.236	4.301	2,601,075	4.2716	1.16%
2017-08-07	0	5.180	5.170	5.180	5.160	5.280	1,994,020	10,353,834	5.1924	4.244	4.236	4.244	4.228	4.326	2,433,716	4.2543	-0.58%
2017-08-04	0	5.210	5.190	5.210	5.150	5.250	2,962,620	15,380,869	5.1916	4.269	4.252	4.269	4.220	4.301	3,615,900	4.2537	0.19%
2017-08-03	0	5.200	5.190	5.200	5.150	5.280	2,238,094	11,633,900	5.1981	4.261	4.252	4.261	4.220	4.326	2,731,610	4.2590	-0.38%
2017-08-02	0	5.220	5.180	5.220	5.160	5.280	3,032,000	15,788,325	5.2072	4.277	4.244	4.277	4.228	4.326	3,700,579	4.2664	0.38%
2017-08-01	0	5.200	5.150	5.200	5.130	5.280	3,484,010	18,179,887	5.2181	4.261	4.220	4.261	4.203	4.326	4,252,260	4.2753	1.36%
2017-07-31	0	5.130	5.130	5.150	5.010	5.190	4,462,104	22,877,277	5.1270	4.203	4.203	4.220	4.105	4.252	5,446,031	4.2007	1.38%
2017-07-28	0	5.060	5.010	5.070	4.910	5.100	8,416,012	42,053,209	4.9968	4.146	4.105	4.154	4.023	4.179	10,271,805	4.0940	1.40%
2017-07-27	0	4.990	4.960	4.990	4.920	5.030	4,507,800	22,396,366	4.9684	4.088	4.064	4.088	4.031	4.121	5,501,804	4.0707	0.00%
2017-07-26	0	4.990	4.960	4.990	4.880	5.000	5,179,000	25,709,000	4.9641	4.088	4.064	4.088	3.998	4.097	6,321,008	4.0672	0.60%
2017-07-25	0	4.960	4.950	4.960	4.820	5.120	8,960,404	44,836,889	5.0039	4.064	4.056	4.064	3.949	4.195	10,936,240	4.0998	1.64%
2017-07-24	0	4.880	4.880	4.890	4.850	5.600	16,013,860	80,255,797	5.0116	3.998	3.998	4.007	3.974	4.588	19,545,036	4.1062	-14.08%
2017-07-21	0	5.680	5.660	5.680	5.650	5.760	1,969,000	11,225,350	5.7010	4.654	4.637	4.654	4.629	4.719	2,403,179	4.6710	-0.87%
2017-07-20	0	5.730	5.720	5.730	5.640	5.730	2,063,000	11,762,950	5.7019	4.695	4.687	4.695	4.621	4.695	2,517,907	4.6717	1.06%
2017-07-19	0	5.670	5.640	5.670	5.590	5.690	2,413,400	13,607,788	5.6384	4.646	4.621	4.646	4.580	4.662	2,945,573	4.6197	0.35%
2017-07-18	0	5.650	5.640	5.650	5.640	5.700	1,446,400	8,191,884	5.6636	4.629	4.621	4.629	4.621	4.670	1,765,342	4.6404	-0.70%
2017-07-17	0	5.690	5.660	5.690	5.650	5.720	1,325,000	7,524,890	5.6792	4.662	4.637	4.662	4.629	4.687	1,617,172	4.6531	0.53%
2017-07-14	0	5.660	5.650	5.660	5.610	5.660	1,471,000	8,290,710	5.6361	4.637	4.629	4.637	4.596	4.637	1,795,366	4.6178	0.18%
2017-07-13	0	5.650	5.630	5.650	5.600	5.700	2,091,629	11,767,517	5.6260	4.629	4.613	4.629	4.588	4.670	2,552,849	4.6096	0.18%
2017-07-12	0	5.640	5.640	5.650	5.630	5.740	2,331,000	13,269,010	5.6924	4.621	4.621	4.629	4.613	4.703	2,845,003	4.6640	-1.23%
2017-07-11	0	5.710	5.700	5.720	5.670	5.840	3,156,056	18,120,116	5.7414	4.678	4.670	4.687	4.646	4.785	3,851,990	4.7041	-1.38%
2017-07-10	0	5.790	5.790	5.800	5.710	5.850	3,238,274	18,762,361	5.7939	4.744	4.744	4.752	4.678	4.793	3,952,338	4.7472	-1.70%
2017-07-07	0	5.890	5.880	5.890	5.850	5.920	377,000	2,217,560	5.8821	4.826	4.818	4.826	4.793	4.850	460,131	4.8194	0.00%
2017-07-06	0	5.890	5.890	5.910	5.800	6.010	1,548,771	9,134,067	5.8976	4.826	4.826	4.842	4.752	4.924	1,890,287	4.8321	-1.83%
2017-07-05	0	6.000	5.990	6.000	5.860	6.050	1,235,000	7,358,240	5.9581	4.916	4.908	4.916	4.801	4.957	1,507,327	4.8816	1.69%
2017-07-04	0	5.900	5.890	5.900	5.850	5.960	2,917,000	17,207,910	5.8992	4.834	4.826	4.834	4.793	4.883	3,560,220	4.8334	-0.51%
2017-07-03	0	5.930	5.920	5.930	5.910	6.060	2,382,000	14,150,140	5.9404	4.859	4.850	4.859	4.842	4.965	2,907,249	4.8672	-1.33%
2017-06-30	0	6.010	5.970	6.010	5.960	6.080	3,006,000	18,021,830	5.9953	4.924	4.891	4.924	4.883	4.982	3,668,845	4.9121	-1.31%
2017-06-29	0	6.090	6.050	6.090	6.040	6.110	1,169,000	7,092,870	6.0675	4.990	4.957	4.990	4.949	5.006	1,426,773	4.9713	0.83%
2017-06-28	0	6.040	6.010	6.040	6.010	6.120	2,289,200	13,849,474	6.0499	4.949	4.924	4.949	4.924	5.014	2,793,986	4.9569	-1.31%
2017-06-27	0	6.120	6.090	6.120	6.070	6.340	4,508,000	27,886,110	6.1859	5.014	4.990	5.014	4.973	5.195	5,502,048	5.0683	-1.29%
2017-06-26	0	6.200	6.190	6.200	6.070	6.240	3,080,000	18,919,680	6.1428	5.080	5.072	5.080	4.973	5.113	3,759,163	5.0330	1.31%
2017-06-23	0	6.120	6.110	6.120	6.040	6.120	1,190,000	7,243,950	6.0874	5.014	5.006	5.014	4.949	5.014	1,452,404	4.9876	0.82%
2017-06-22	0	6.070	6.050	6.070	6.030	6.100	2,233,600	13,537,620	6.0609	4.973	4.957	4.973	4.941	4.998	2,726,125	4.9659	-0.33%
2017-06-21	0	6.090	6.080	6.090	6.020	6.110	1,925,400	11,683,444	6.0681	4.990	4.982	4.990	4.932	5.006	2,349,965	4.9718	0.33%
2017-06-20	0	6.070	6.070	6.080	6.000	6.120	2,058,000	12,467,560	6.0581	4.973	4.973	4.982	4.916	5.014	2,511,804	4.9636	-0.82%
2017-06-19	0	6.120	6.120	6.140	6.010	6.140	3,860,000	23,425,020	6.0687	5.014	5.014	5.031	4.924	5.031	4,711,159	4.9722	1.49%
2017-06-16	0	6.030	6.030	6.060	6.030	6.160	1,717,000	10,458,960	6.0914	4.941	4.941	4.965	4.941	5.047	2,095,611	4.9909	-1.95%
2017-06-15	0	6.150	6.140	6.150	6.060	6.180	1,664,800	10,186,084	6.1185	5.039	5.031	5.039	4.965	5.063	2,031,901	5.0131	1.15%
2017-06-14	0	6.080	6.070	6.080	6.030	6.120	909,000	5,537,000	6.0913	4.982	4.973	4.982	4.941	5.014	1,109,441	4.9908	-0.33%
2017-06-13	0	6.100	6.080	6.100	5.980	6.100	1,244,000	7,531,045	6.0539	4.998	4.982	4.998	4.900	4.998	1,518,311	4.9601	0.49%
2017-06-12	0	6.070	6.050	6.070	6.000	6.110	920,000	5,570,710	6.0551	4.973	4.957	4.973	4.916	5.006	1,122,867	4.9611	-0.82%
2017-06-09	0	6.120	6.070	6.130	6.050	6.170	1,739,500	10,666,071	6.1317	5.014	4.973	5.023	4.957	5.055	2,123,073	5.0239	0.00%
2017-06-08	0	6.120	6.100	6.120	6.070	6.170	1,677,600	10,215,506	6.0894	5.014	4.998	5.014	4.973	5.055	2,047,523	4.9892	0.82%
2017-06-07	0	6.070	6.060	6.070	6.030	6.100	1,071,000	6,502,200	6.0711	4.973	4.965	4.973	4.941	4.998	1,307,163	4.9743	-0.33%
2017-06-06	0	6.090	6.080	6.090	6.050	6.120	945,200	5,752,200	6.0857	4.990	4.982	4.990	4.957	5.014	1,153,624	4.9862	0.33%
2017-06-05	0	6.070	6.060	6.070	6.050	6.140	1,423,274	8,660,262	6.0847	4.973	4.965	4.973	4.957	5.031	1,737,117	4.9854	-0.49%
2017-06-02	0	6.100	6.060	6.100	6.030	6.120	950,000	5,774,211	6.0781	4.998	4.965	4.998	4.941	5.014	1,159,482	4.9800	0.33%
2017-06-01	0	6.080	6.080	6.090	5.990	6.120	2,122,000	12,900,225	6.0793	4.982	4.982	4.990	4.908	5.014	2,589,917	4.9809	-0.65%
2017-05-31	0	6.120	6.090	6.120	5.940	6.190	5,266,600	32,013,267	6.0785	5.014	4.990	5.014	4.867	5.072	6,427,925	4.9803	0.49%
2017-05-29	0	6.090	6.070	6.090	6.070	6.170	764,000	4,651,450	6.0883	4.990	4.973	4.990	4.973	5.055	932,468	4.9883	-1.46%
2017-05-26	0	6.180	6.150	6.180	6.080	6.180	1,196,200	7,311,520	6.1123	5.063	5.039	5.063	4.982	5.063	1,459,971	5.0080	1.48%
2017-05-25	0	6.090	6.080	6.090	6.040	6.110	822,000	4,993,075	6.0743	4.990	4.982	4.990	4.949	5.006	1,003,257	4.9769	0.33%
2017-05-24	0	6.070	6.050	6.070	5.970	6.120	1,043,000	6,288,640	6.0294	4.973	4.957	4.973	4.891	5.014	1,272,989	4.9401	0.33%
2017-05-23	0	6.050	6.040	6.050	6.040	6.210	1,814,000	11,063,380	6.0989	4.957	4.949	4.957	4.949	5.088	2,214,001	4.9970	-2.26%
2017-05-22	0	6.190	6.170	6.190	6.100	6.220	1,661,000	10,230,665	6.1593	5.072	5.055	5.072	4.998	5.096	2,027,263	5.0465	-0.64%
2017-05-19	0	6.230	6.180	6.230	6.120	6.230	1,246,985	7,731,242	6.1999	5.104	5.063	5.104	5.014	5.104	1,521,954	5.0798	1.80%
2017-05-18	0	6.120	6.120	6.140	6.120	6.270	1,463,000	9,057,130	6.1908	5.014	5.014	5.031	5.014	5.137	1,785,602	5.0723	-1.45%
2017-05-17	0	6.210	6.180	6.210	6.150	6.260	1,110,310	6,880,478	6.1969	5.088	5.063	5.088	5.039	5.129	1,355,142	5.0773	-1.27%
2017-05-16	0	6.290	6.240	6.290	6.190	6.370	811,000	5,062,765	6.2426	5.154	5.113	5.154	5.072	5.219	989,832	5.1148	1.62%
2017-05-15	0	6.190	6.180	6.190	6.110	6.220	840,000	5,184,860	6.1725	5.072	5.063	5.072	5.006	5.096	1,025,226	5.0573	0.49%
2017-05-12	0	6.160	6.150	6.160	6.150	6.270	1,306,841	8,065,956	6.1721	5.047	5.039	5.047	5.039	5.137	1,595,009	5.0570	-1.44%
2017-05-11	0	6.250	6.220	6.250	6.130	6.300	970,000	6,037,250	6.2240	5.121	5.096	5.121	5.023	5.162	1,183,892	5.0995	1.30%
2017-05-10	0	6.170	6.160	6.170	6.120	6.270	1,833,744	11,369,357	6.2001	5.055	5.047	5.055	5.014	5.137	2,238,098	5.0799	-0.48%
2017-05-09	0	6.200	6.180	6.200	6.040	6.210	1,699,200	10,399,276	6.1201	5.080	5.063	5.080	4.949	5.088	2,073,886	5.0144	2.65%
2017-05-08	0	6.040	6.010	6.040	6.010	6.160	2,615,000	15,878,950	6.0723	4.949	4.924	4.949	4.924	5.047	3,191,627	4.9752	-1.79%
2017-05-05	0	6.150	6.140	6.150	6.120	6.350	3,370,720	20,754,903	6.1574	5.039	5.031	5.039	5.014	5.203	4,113,989	5.0450	-2.38%
2017-05-04	0	6.300	6.280	6.300	6.240	6.460	3,699,000	23,245,210	6.2842	5.162	5.145	5.162	5.113	5.293	4,514,657	5.1488	-0.94%
2017-05-02	0	6.360	6.350	6.360	6.350	6.520	1,786,000	11,484,440	6.4303	5.211	5.203	5.211	5.203	5.342	2,179,826	5.2685	-0.62%
2017-04-28	0	6.400	6.390	6.400	6.370	6.510	1,691,000	10,835,970	6.4080	5.244	5.236	5.244	5.219	5.334	2,063,878	5.2503	-1.23%
2017-04-27	0	6.480	6.450	6.480	6.420	6.680	1,636,600	10,603,196	6.4788	5.309	5.285	5.309	5.260	5.473	1,997,483	5.3083	-2.11%
2017-04-26	0	6.620	6.590	6.620	6.550	6.720	2,262,000	14,983,550	6.6240	5.424	5.399	5.424	5.367	5.506	2,760,788	5.4273	-1.49%
2017-04-25	0	6.720	6.660	6.720	6.610	6.810	3,378,000	22,672,644	6.7119	5.506	5.457	5.506	5.416	5.580	4,122,874	5.4992	0.60%
2017-04-24	0	6.680	6.680	6.690	6.520	6.680	1,861,400	12,280,848	6.5976	5.473	5.473	5.481	5.342	5.473	2,271,853	5.4057	3.09%
2017-04-21	0	6.480	6.480	6.500	6.440	6.640	2,109,000	13,820,920	6.5533	5.309	5.309	5.326	5.276	5.440	2,574,050	5.3693	-0.92%
2017-04-20	0	6.540	6.510	6.540	6.350	6.540	2,376,200	15,296,498	6.4374	5.358	5.334	5.358	5.203	5.358	2,900,170	5.2743	3.65%
2017-04-19	0	6.310	6.300	6.310	6.230	6.450	1,498,000	9,453,950	6.3110	5.170	5.162	5.170	5.104	5.285	1,828,320	5.1708	-1.71%
2017-04-18	0	6.420	6.420	6.440	6.410	6.660	2,237,000	14,595,450	6.5246	5.260	5.260	5.276	5.252	5.457	2,730,275	5.3458	-3.60%
2017-04-13	0	6.660	6.630	6.660	6.610	6.740	1,378,600	9,202,306	6.6751	5.457	5.432	5.457	5.416	5.522	1,682,592	5.4691	-0.15%
2017-04-12	0	6.670	6.660	6.670	6.650	6.800	916,000	6,118,730	6.6798	5.465	5.457	5.465	5.449	5.571	1,117,985	5.4730	-0.89%
2017-04-11	0	6.730	6.720	6.730	6.610	6.940	1,365,400	9,191,648	6.7318	5.514	5.506	5.514	5.416	5.686	1,666,481	5.5156	-2.18%
2017-04-10	0	6.880	6.870	6.880	6.770	6.910	1,445,000	9,904,180	6.8541	5.637	5.629	5.637	5.547	5.662	1,763,633	5.6158	0.44%
2017-04-07	0	6.850	6.840	6.850	6.720	6.850	1,853,000	12,590,660	6.7947	5.612	5.604	5.612	5.506	5.612	2,261,600	5.5671	0.74%
2017-04-06	0	6.800	6.790	6.800	6.780	6.950	3,662,000	25,110,100	6.8569	5.571	5.563	5.571	5.555	5.694	4,469,498	5.6181	0.44%
2017-04-05	0	6.770	6.760	6.770	6.680	6.790	2,876,000	19,405,410	6.7474	5.547	5.539	5.547	5.473	5.563	3,510,179	5.5283	0.74%
2017-04-03	0	6.720	6.710	6.720	6.680	6.880	2,220,000	14,870,090	6.6982	5.506	5.498	5.506	5.473	5.637	2,709,527	5.4881	-1.47%
2017-03-31	0	6.820	6.770	6.820	6.670	6.830	1,480,000	10,010,140	6.7636	5.588	5.547	5.588	5.465	5.596	1,806,351	5.5416	2.25%
2017-03-30	0	6.670	6.660	6.670	6.650	6.850	2,470,000	16,568,210	6.7078	5.465	5.457	5.465	5.449	5.612	3,014,653	5.4959	-3.75%
2017-03-29	0	6.930	6.910	6.930	6.860	7.100	2,789,352	19,477,638	6.9829	5.678	5.662	5.678	5.621	5.817	3,404,425	5.7213	0.73%
2017-03-28	0	6.880	6.870	6.880	6.820	6.960	1,413,200	9,725,250	6.8817	5.637	5.629	5.637	5.588	5.703	1,724,821	5.6384	-0.58%
2017-03-27	0	6.920	6.910	6.920	6.860	7.060	1,867,000	12,939,850	6.9308	5.670	5.662	5.670	5.621	5.784	2,278,687	5.6786	-1.14%
2017-03-24	0	7.000	6.990	7.000	6.910	7.080	3,503,200	24,508,848	6.9961	5.735	5.727	5.735	5.662	5.801	4,275,682	5.7321	0.86%
2017-03-23	0	6.940	6.930	6.940	6.930	7.000	1,616,400	11,279,172	6.9780	5.686	5.678	5.686	5.678	5.735	1,972,828	5.7173	-0.86%
2017-03-22	0	7.000	6.990	7.000	6.900	7.080	2,544,000	17,710,080	6.9615	5.735	5.727	5.735	5.653	5.801	3,104,971	5.7038	-1.41%
2017-03-21	0	7.100	7.090	7.100	6.960	7.120	5,552,200	39,103,806	7.0429	5.817	5.809	5.817	5.703	5.834	6,776,502	5.7705	3.20%
2017-03-20	0	6.880	6.860	6.890	6.650	7.010	4,120,200	28,308,657	6.8707	5.637	5.621	5.645	5.449	5.744	5,028,735	5.6294	4.08%
2017-03-17	0	6.610	6.610	6.760	6.610	6.850	6,385,432	42,660,025	6.6808	5.416	5.416	5.539	5.416	5.612	7,793,467	5.4738	-3.22%
2017-03-16	0	6.830	6.810	6.830	6.760	6.840	2,683,291	18,248,712	6.8009	5.596	5.580	5.596	5.539	5.604	3,274,977	5.5722	1.19%
2017-03-15	0	6.750	6.750	6.770	6.730	6.860	1,672,000	11,347,920	6.7870	5.530	5.530	5.547	5.514	5.621	2,040,688	5.5608	-0.59%
2017-03-14	0	6.790	6.790	6.810	6.780	6.890	1,456,200	9,930,724	6.8196	5.563	5.563	5.580	5.555	5.645	1,777,303	5.5875	0.00%
2017-03-13	0	6.790	6.790	6.810	6.760	6.910	1,934,000	13,210,465	6.8306	5.563	5.563	5.580	5.539	5.662	2,360,461	5.5966	-0.15%
2017-03-10	0	6.800	6.780	6.800	6.730	6.940	2,591,200	17,642,396	6.8086	5.571	5.555	5.571	5.514	5.686	3,162,579	5.5785	-1.02%
2017-03-09	0	6.870	6.860	6.870	6.800	6.940	4,658,000	31,997,795	6.8694	5.629	5.621	5.629	5.571	5.686	5,685,124	5.6283	0.59%
2017-03-08	0	6.830	6.830	6.840	6.830	6.930	982,000	6,735,955	6.8594	5.596	5.596	5.604	5.596	5.678	1,198,538	5.6201	-1.16%
2017-03-07	0	6.910	6.900	6.910	6.860	6.950	1,185,000	8,178,620	6.9018	5.662	5.653	5.662	5.621	5.694	1,446,301	5.6549	-0.14%
2017-03-06	0	6.920	6.910	6.920	6.900	7.010	761,400	5,279,616	6.9341	5.670	5.662	5.670	5.653	5.744	929,294	5.6813	-1.00%
2017-03-03	0	6.990	6.910	6.990	6.850	6.990	3,205,000	22,168,290	6.9168	5.727	5.662	5.727	5.612	5.727	3,911,726	5.6671	1.90%
2017-03-02	0	6.860	6.850	6.860	6.810	7.020	2,061,289	14,212,718	6.8951	5.621	5.612	5.621	5.580	5.752	2,515,819	5.6493	-0.58%
2017-03-01	0	6.900	6.890	6.900	6.890	7.040	2,814,618	19,479,526	6.9208	5.653	5.645	5.653	5.645	5.768	3,435,262	5.6705	-0.43%
2017-02-28	0	6.930	6.910	6.930	6.900	7.050	2,074,000	14,415,060	6.9504	5.678	5.662	5.678	5.653	5.776	2,531,332	5.6947	-0.29%
2017-02-27	0	6.950	6.940	6.950	6.880	7.010	2,096,000	14,576,990	6.9547	5.694	5.686	5.694	5.637	5.744	2,558,184	5.6982	-1.42%
2017-02-24	0	7.050	7.010	7.050	6.830	7.140	6,088,153	42,304,011	6.9486	5.776	5.744	5.776	5.596	5.850	7,430,636	5.6932	-1.26%
2017-02-23	0	7.140	7.120	7.140	7.040	7.190	4,639,978	33,056,168	7.1242	5.850	5.834	5.850	5.768	5.891	5,663,128	5.8371	-0.83%
2017-02-22	0	7.200	7.170	7.200	7.120	7.280	7,745,000	55,892,800	7.2166	5.899	5.875	5.899	5.834	5.965	9,452,830	5.9128	-0.83%
2017-02-21	0	7.260	7.250	7.260	7.170	7.290	11,427,802	82,938,980	7.2576	5.948	5.940	5.948	5.875	5.973	13,947,718	5.9464	0.00%
2017-02-20	0	7.260	7.250	7.260	7.250	7.380	30,454,000	221,780,290	7.2825	5.948	5.940	5.948	5.940	6.047	37,169,334	5.9668	-0.14%
2017-02-17	0	7.270	7.260	7.270	7.210	7.320	43,110,200	313,142,230	7.2638	5.957	5.948	5.957	5.907	5.998	52,616,321	5.9514	0.14%
2017-02-16	0	7.260	7.250	7.260	7.100	7.300	37,316,600	271,189,924	7.2673	5.948	5.940	5.948	5.817	5.981	45,545,189	5.9543	1.54%
2017-02-15	0	7.150	7.150	7.160	7.090	7.300	33,885,249	245,546,126	7.2464	5.858	5.858	5.866	5.809	5.981	41,357,199	5.9372	-0.14%
2017-02-14	0	7.160	7.150	7.160	6.800	7.210	19,931,500	140,398,454	7.0440	5.866	5.858	5.866	5.571	5.907	24,326,544	5.7714	3.92%
2017-02-13	0	6.890	6.870	6.890	6.600	7.000	26,611,000	181,853,545	6.8338	5.645	5.629	5.645	5.408	5.735	32,478,924	5.5991	5.03%
2017-02-10	0	6.560	6.540	6.560	6.530	7.000	25,162,400	168,865,690	6.7110	5.375	5.358	5.375	5.350	5.735	30,710,897	5.4986	-9.02%
2017-02-09	0	7.210	7.180	7.210	7.070	7.220	5,588,000	40,053,540	7.1678	5.907	5.883	5.907	5.793	5.916	6,820,196	5.8728	1.12%
2017-02-08	0	7.130	7.130	7.140	7.070	7.170	2,700,500	19,214,760	7.1153	5.842	5.842	5.850	5.793	5.875	3,295,980	5.8298	-0.28%
2017-02-07	0	7.150	7.130	7.160	6.930	7.160	5,796,000	40,928,060	7.0614	5.858	5.842	5.866	5.678	5.866	7,074,061	5.7857	2.00%
2017-02-06	0	7.010	7.000	7.030	6.840	7.070	6,794,000	47,328,746	6.9663	5.744	5.735	5.760	5.604	5.793	8,292,128	5.7077	0.72%
2017-02-03	0	6.960	6.960	6.980	6.680	7.050	12,215,236	84,953,114	6.9547	5.703	5.703	5.719	5.473	5.776	14,908,787	5.6982	4.19%
2017-02-02	0	6.680	6.670	6.680	6.620	6.960	1,102,200	7,377,654	6.6936	5.473	5.465	5.473	5.424	5.703	1,345,243	5.4843	-2.91%
2017-02-01	0	6.880	6.840	6.880	6.770	6.900	948,696	6,481,927	6.8325	5.637	5.604	5.637	5.547	5.653	1,157,891	5.5980	1.18%
2017-01-27	0	6.800	6.800	6.820	6.780	6.830	610,696	4,156,787	6.8066	5.571	5.571	5.588	5.555	5.596	745,359	5.5769	0.44%
2017-01-26	0	6.770	6.760	6.770	6.710	6.840	1,460,000	9,904,700	6.7840	5.547	5.539	5.547	5.498	5.604	1,781,941	5.5584	0.89%
2017-01-25	0	6.710	6.710	6.730	6.710	7.100	1,850,000	12,593,100	6.8071	5.498	5.498	5.514	5.498	5.817	2,257,939	5.5773	-0.30%
2017-01-24	0	6.730	6.710	6.730	6.450	6.800	3,644,000	24,272,200	6.6609	5.514	5.498	5.514	5.285	5.571	4,447,529	5.4575	2.91%
2017-01-23	0	6.540	6.530	6.540	6.460	6.660	2,466,670	16,144,609	6.5451	5.358	5.350	5.358	5.293	5.457	3,010,589	5.3626	-0.91%
2017-01-20	0	6.600	6.600	6.620	6.510	6.690	2,065,000	13,583,200	6.5778	5.408	5.408	5.424	5.334	5.481	2,520,348	5.3894	0.30%
2017-01-19	0	6.580	6.570	6.600	6.540	6.660	1,323,000	8,717,410	6.5891	5.391	5.383	5.408	5.358	5.457	1,614,731	5.3987	-0.15%
2017-01-18	0	6.590	6.580	6.590	6.500	6.710	2,627,000	17,441,620	6.6394	5.399	5.391	5.399	5.326	5.498	3,206,273	5.4398	2.01%
2017-01-17	0	6.460	6.450	6.460	6.450	6.740	3,715,205	24,364,557	6.5581	5.293	5.285	5.293	5.285	5.522	4,534,435	5.3732	-3.44%
2017-01-16	0	6.690	6.680	6.690	6.640	7.130	4,680,200	31,918,200	6.8198	5.481	5.473	5.481	5.440	5.842	5,712,219	5.5877	-6.30%
2017-01-13	0	7.140	7.090	7.140	6.800	7.140	10,950,000	76,279,190	6.9661	5.850	5.809	5.850	5.571	5.850	13,364,557	5.7076	3.48%
2017-01-12	0	6.900	6.900	6.910	6.760	7.000	9,822,000	67,403,558	6.8625	5.653	5.653	5.662	5.539	5.735	11,987,824	5.6227	1.92%
2017-01-11	0	6.770	6.770	6.780	6.750	6.990	8,284,000	56,748,590	6.8504	5.547	5.547	5.555	5.530	5.727	10,110,684	5.6127	0.15%
2017-01-10	0	6.760	6.740	6.760	6.550	6.810	6,266,000	41,787,855	6.6690	5.539	5.522	5.539	5.367	5.580	7,647,700	5.4641	1.96%
2017-01-09	0	6.630	6.630	6.640	6.310	6.640	7,161,000	46,392,270	6.4785	5.432	5.432	5.440	5.170	5.440	8,740,054	5.3080	5.07%
2017-01-06	0	6.310	6.290	6.310	6.230	6.480	4,435,365	28,002,703	6.3135	5.170	5.154	5.170	5.104	5.309	5,413,396	5.1729	-1.25%
2017-01-05	0	6.390	6.390	6.400	6.160	6.390	5,295,200	33,216,998	6.2730	5.236	5.236	5.244	5.047	5.236	6,462,831	5.1397	3.73%
2017-01-04	0	6.160	6.150	6.160	5.920	6.180	2,431,000	14,825,850	6.0987	5.047	5.039	5.047	4.850	5.063	2,967,054	4.9968	4.05%
2017-01-03	0	5.920	5.920	5.960	5.810	5.960	2,004,000	11,767,060	5.8718	4.850	4.850	4.883	4.760	4.883	2,445,897	4.8109	0.85%
2016-12-30	0	5.870	5.840	5.870	5.800	5.950	2,066,200	12,104,950	5.8586	4.809	4.785	4.809	4.752	4.875	2,521,813	4.8001	-0.68%
2016-12-29	0	5.910	5.910	5.940	5.810	5.940	1,699,546	10,032,556	5.9031	4.842	4.842	4.867	4.760	4.867	2,074,309	4.8366	0.17%
2016-12-28	0	5.900	5.880	5.900	5.780	5.960	2,635,200	15,532,631	5.8943	4.834	4.818	4.834	4.736	4.883	3,216,281	4.8294	1.90%
2016-12-23	0	5.790	5.790	5.800	5.720	5.880	1,419,000	8,248,195	5.8127	4.744	4.744	4.752	4.687	4.818	1,731,900	4.7625	-1.03%
2016-12-22	0	5.850	5.830	5.850	5.820	5.900	1,381,000	8,090,150	5.8582	4.793	4.777	4.793	4.769	4.834	1,685,521	4.7998	1.04%
2016-12-21	0	5.790	5.790	5.800	5.750	5.880	1,290,600	7,523,214	5.8292	4.744	4.744	4.752	4.711	4.818	1,575,187	4.7761	0.00%
2016-12-20	0	5.790	5.790	5.820	5.780	5.970	1,795,000	10,492,830	5.8456	4.744	4.744	4.769	4.736	4.891	2,190,811	4.7895	-1.70%
2016-12-19	0	5.890	5.890	5.900	5.870	6.040	1,625,000	9,682,030	5.9582	4.826	4.826	4.834	4.809	4.949	1,983,325	4.8817	-1.67%
2016-12-16	0	5.990	5.940	5.990	5.730	6.000	4,455,187	26,419,707	5.9301	4.908	4.867	4.908	4.695	4.916	5,437,589	4.8587	4.17%
2016-12-15	0	5.750	5.720	5.750	5.650	5.810	1,768,000	10,116,500	5.7220	4.711	4.687	4.711	4.629	4.760	2,157,857	4.6882	0.88%
2016-12-14	0	5.700	5.690	5.700	5.680	5.780	2,461,000	14,075,260	5.7193	4.670	4.662	4.670	4.654	4.736	3,003,669	4.6860	-0.52%
2016-12-13	0	5.730	5.710	5.730	5.710	5.860	2,830,000	16,215,385	5.7298	4.695	4.678	4.695	4.678	4.801	3,454,036	4.6946	0.17%
2016-12-12	0	5.720	5.720	5.740	5.720	6.000	3,740,707	21,724,446	5.8076	4.687	4.687	4.703	4.687	4.916	4,565,561	4.7583	-4.03%
2016-12-09	0	5.960	5.960	5.990	5.840	6.090	5,688,000	33,733,100	5.9306	4.883	4.883	4.908	4.785	4.990	6,942,246	4.8591	-1.81%
2016-12-08	0	6.070	6.050	6.070	6.040	6.150	3,554,000	21,577,610	6.0714	4.973	4.957	4.973	4.949	5.039	4,337,684	4.9745	-0.33%
2016-12-07	0	6.090	6.080	6.090	6.060	6.150	1,407,000	8,570,100	6.0910	4.990	4.982	4.990	4.965	5.039	1,717,254	4.9906	-0.98%
2016-12-06	0	6.150	6.120	6.150	6.070	6.170	2,163,077	13,182,475	6.0943	5.039	5.014	5.039	4.973	5.055	2,640,052	4.9933	0.99%
2016-12-05	0	6.090	6.090	6.110	6.040	6.330	2,926,200	17,910,070	6.1206	4.990	4.990	5.006	4.949	5.186	3,571,449	5.0148	-2.40%
2016-12-02	0	6.240	6.240	6.250	6.110	6.270	2,629,000	16,320,735	6.2080	5.113	5.113	5.121	5.006	5.137	3,208,714	5.0864	1.79%
2016-12-01	0	6.130	6.130	6.150	6.120	6.270	1,619,000	9,995,245	6.1737	5.023	5.023	5.039	5.014	5.137	1,976,002	5.0583	-0.49%
2016-11-30	0	6.160	6.160	6.190	6.130	6.300	2,831,000	17,480,985	6.1748	5.047	5.047	5.072	5.023	5.162	3,455,257	5.0592	-0.65%
2016-11-29	0	6.200	6.170	6.200	6.160	6.310	1,861,000	11,572,210	6.2183	5.080	5.055	5.080	5.047	5.170	2,271,364	5.0948	-1.12%
2016-11-28	0	6.270	6.260	6.270	6.220	6.330	2,389,000	14,998,550	6.2782	5.137	5.129	5.137	5.096	5.186	2,915,792	5.1439	0.97%
2016-11-25	0	6.210	6.160	6.210	6.050	6.210	1,844,660	11,274,449	6.1119	5.088	5.047	5.088	4.957	5.088	2,251,421	5.0077	1.64%
2016-11-24	0	6.110	6.080	6.110	6.070	6.280	3,014,000	18,543,050	6.1523	5.006	4.982	5.006	4.973	5.145	3,678,609	5.0408	-2.24%
2016-11-23	0	6.250	6.190	6.250	6.180	6.380	2,926,500	18,332,195	6.2642	5.121	5.072	5.121	5.063	5.227	3,571,815	5.1325	-0.79%
2016-11-22	0	6.300	6.280	6.300	6.240	6.320	1,801,000	11,334,880	6.2937	5.162	5.145	5.162	5.113	5.178	2,198,134	5.1566	0.96%
2016-11-21	0	6.240	6.230	6.240	6.200	6.320	1,545,000	9,708,730	6.2840	5.113	5.104	5.113	5.080	5.178	1,885,684	5.1487	-0.16%
2016-11-18	0	6.250	6.230	6.250	6.200	6.270	2,745,032	17,153,660	6.2490	5.121	5.104	5.121	5.080	5.137	3,350,332	5.1200	0.64%
2016-11-17	0	6.210	6.190	6.210	6.170	6.390	3,893,000	24,457,141	6.2823	5.088	5.072	5.088	5.055	5.236	4,751,436	5.1473	-2.97%
2016-11-16	0	6.400	6.380	6.400	6.280	6.450	3,181,000	20,317,980	6.3873	5.244	5.227	5.244	5.145	5.285	3,882,434	5.2333	2.07%
2016-11-15	0	6.270	6.260	6.270	6.240	6.360	2,675,500	16,814,560	6.2846	5.137	5.129	5.137	5.113	5.211	3,265,468	5.1492	-0.48%
2016-11-14	0	6.300	6.280	6.300	6.230	6.500	2,032,000	12,797,760	6.2981	5.162	5.145	5.162	5.104	5.326	2,480,071	5.1602	-1.10%
2016-11-11	0	6.370	6.360	6.370	6.230	6.540	3,306,516	20,880,285	6.3149	5.219	5.211	5.219	5.104	5.358	4,035,627	5.1740	-0.93%
2016-11-10	0	6.430	6.430	6.470	6.420	6.530	2,988,000	19,380,330	6.4861	5.268	5.268	5.301	5.260	5.350	3,646,876	5.3142	1.58%
2016-11-09	0	6.330	6.300	6.340	6.120	6.470	2,534,500	15,946,650	6.2918	5.186	5.162	5.195	5.014	5.301	3,093,376	5.1551	-2.76%
2016-11-08	0	6.510	6.460	6.510	6.440	6.550	1,683,000	10,908,230	6.4814	5.334	5.293	5.334	5.276	5.367	2,054,114	5.3104	1.09%
2016-11-07	0	6.440	6.440	6.460	6.210	6.460	2,131,000	13,619,525	6.3911	5.276	5.276	5.293	5.088	5.293	2,600,901	5.2365	3.87%
2016-11-04	0	6.200	6.180	6.200	6.170	6.280	2,366,000	14,684,260	6.2064	5.080	5.063	5.080	5.055	5.145	2,887,721	5.0851	-0.80%
2016-11-03	0	6.250	6.240	6.250	6.150	6.320	3,100,000	19,240,215	6.2065	5.121	5.113	5.121	5.039	5.178	3,783,573	5.0852	-1.11%
2016-11-02	0	6.320	6.310	6.320	6.240	6.510	3,883,000	24,580,730	6.3303	5.178	5.170	5.178	5.113	5.334	4,739,230	5.1867	-2.92%
2016-11-01	0	6.510	6.510	6.520	6.500	6.590	2,504,000	16,385,720	6.5438	5.334	5.334	5.342	5.326	5.399	3,056,151	5.3616	0.15%
2016-10-31	0	6.500	6.490	6.500	6.420	6.750	4,055,000	26,610,780	6.5625	5.326	5.317	5.326	5.260	5.530	4,949,158	5.3768	-3.13%
2016-10-28	0	6.710	6.690	6.710	6.660	6.840	2,767,000	18,609,605	6.7256	5.498	5.481	5.498	5.457	5.604	3,377,144	5.5105	-1.32%
2016-10-27	0	6.800	6.790	6.800	6.690	6.860	3,440,600	23,283,365	6.7672	5.571	5.563	5.571	5.481	5.621	4,199,278	5.5446	0.89%
2016-10-26	0	6.740	6.730	6.740	6.660	6.940	6,441,000	43,520,440	6.7568	5.522	5.514	5.522	5.457	5.686	7,861,289	5.5360	-3.85%
2016-10-25	0	7.010	6.990	7.010	6.900	7.060	3,186,000	22,228,400	6.9769	5.744	5.727	5.744	5.653	5.784	3,888,537	5.7164	1.74%
2016-10-24	0	6.890	6.880	6.890	6.870	7.500	11,580,000	82,079,670	7.0881	5.645	5.637	5.645	5.629	6.145	14,133,476	5.8075	-7.52%
2016-10-20	0	7.450	7.450	7.460	7.420	7.520	1,246,000	9,300,790	7.4645	6.104	6.104	6.112	6.079	6.161	1,520,752	6.1159	0.00%
2016-10-19	0	7.450	7.450	7.510	7.440	7.660	2,315,000	17,357,360	7.4978	6.104	6.104	6.153	6.096	6.276	2,825,475	6.1432	-1.72%
2016-10-18	0	7.580	7.540	7.580	7.500	7.640	2,215,000	16,777,460	7.5745	6.211	6.178	6.211	6.145	6.260	2,703,424	6.2060	1.07%
2016-10-17	0	7.500	7.500	7.510	7.410	7.620	1,790,800	13,413,338	7.4901	6.145	6.145	6.153	6.071	6.243	2,185,685	6.1369	-1.06%
2016-10-14	0	7.580	7.540	7.580	7.340	7.630	4,969,200	37,057,881	7.4575	6.211	6.178	6.211	6.014	6.251	6,064,946	6.1102	0.40%
2016-10-13	0	7.550	7.500	7.550	7.450	7.800	9,293,500	70,101,282	7.5430	6.186	6.145	6.186	6.104	6.391	11,342,786	6.1803	-2.20%
2016-10-12	0	7.720	7.720	7.730	7.490	7.740	5,339,000	40,686,456	7.6206	6.325	6.325	6.333	6.137	6.342	6,516,289	6.2438	2.52%
2016-10-11	0	7.530	7.520	7.530	7.390	7.570	5,625,000	42,122,531	7.4884	6.170	6.161	6.170	6.055	6.202	6,865,354	6.1355	1.07%
2016-10-07	0	7.450	7.400	7.450	7.380	7.560	1,238,080	9,187,325	7.4206	6.104	6.063	6.104	6.047	6.194	1,511,086	6.0799	-0.53%
2016-10-06	0	7.490	7.480	7.490	7.420	7.680	1,553,000	11,634,550	7.4917	6.137	6.129	6.137	6.079	6.292	1,895,448	6.1382	-0.93%
2016-10-05	0	7.560	7.550	7.560	7.490	7.610	2,756,404	20,852,376	7.5651	6.194	6.186	6.194	6.137	6.235	3,364,212	6.1983	-0.26%
2016-10-04	0	7.580	7.560	7.580	7.360	7.580	2,272,042	16,995,143	7.4801	6.211	6.194	6.211	6.030	6.211	2,773,044	6.1287	1.61%
2016-10-03	0	7.460	7.450	7.460	7.400	7.560	1,457,000	10,864,705	7.4569	6.112	6.104	6.112	6.063	6.194	1,778,279	6.1097	0.13%
2016-09-30	0	7.450	7.430	7.450	7.290	7.540	3,907,000	29,004,410	7.4237	6.104	6.088	6.104	5.973	6.178	4,768,523	6.0825	0.40%
2016-09-29	0	7.420	7.390	7.420	7.130	7.470	6,466,000	47,451,260	7.3386	6.079	6.055	6.079	5.842	6.120	7,891,801	6.0127	3.92%
2016-09-28	0	7.140	7.120	7.160	6.810	7.160	17,554,000	123,660,010	7.0445	5.850	5.834	5.866	5.580	5.866	21,424,788	5.7718	4.39%
2016-09-27	0	6.840	6.820	6.840	6.750	6.910	8,177,970	55,952,250	6.8418	5.604	5.588	5.604	5.530	5.662	9,981,273	5.6057	0.74%
2016-09-26	0	6.790	6.750	6.790	6.630	6.810	9,154,352	61,956,161	6.7679	5.563	5.530	5.563	5.432	5.580	11,172,955	5.5452	0.30%
2016-09-23	0	6.770	6.770	6.790	6.720	6.830	7,067,000	47,905,040	6.7787	5.547	5.547	5.563	5.506	5.596	8,625,326	5.5540	-0.44%
2016-09-22	0	6.800	6.800	6.820	6.740	6.900	9,194,000	62,619,010	6.8109	5.571	5.571	5.588	5.522	5.653	11,221,346	5.5803	-0.15%
2016-09-21	0	6.810	6.780	6.810	6.740	6.860	7,649,000	52,013,370	6.8000	5.580	5.555	5.580	5.522	5.621	9,335,662	5.5715	0.74%
2016-09-20	0	6.760	6.750	6.760	6.700	6.800	3,521,422	23,778,518	6.7525	5.539	5.530	5.539	5.490	5.571	4,297,922	5.5326	0.30%
2016-09-19	0	6.740	6.730	6.760	6.620	6.760	6,067,000	40,767,280	6.7195	5.522	5.514	5.539	5.424	5.539	7,404,819	5.5055	0.00%
2016-09-15	0	6.740	6.730	6.740	6.460	6.740	2,287,300	15,272,753	6.6772	5.522	5.514	5.522	5.293	5.522	2,791,667	5.4708	4.17%
2016-09-14	0	6.470	6.450	6.470	6.430	6.630	1,894,000	12,265,760	6.4761	5.301	5.285	5.301	5.268	5.432	2,311,641	5.3061	0.31%
2016-09-13	0	6.450	6.440	6.450	6.440	6.710	3,102,207	20,288,742	6.5401	5.285	5.276	5.285	5.276	5.498	3,786,267	5.3585	-3.30%
2016-09-12	0	6.670	6.650	6.670	6.570	6.730	8,044,052	53,455,303	6.6453	5.465	5.449	5.465	5.383	5.514	9,817,825	5.4447	-0.89%
2016-09-09	0	6.730	6.730	6.740	6.670	6.840	9,299,000	62,949,310	6.7695	5.514	5.514	5.522	5.465	5.604	11,349,499	5.5464	1.05%
2016-09-08	0	6.660	6.660	6.670	6.570	6.680	9,271,327	61,489,013	6.6322	5.457	5.457	5.465	5.383	5.473	11,315,724	5.4339	1.52%
2016-09-07	0	6.560	6.560	6.570	6.540	6.690	8,877,000	58,389,720	6.5776	5.375	5.375	5.383	5.358	5.481	10,834,445	5.3893	-1.20%
2016-09-06	0	6.640	6.630	6.640	6.400	6.640	12,991,000	84,878,600	6.5336	5.440	5.432	5.440	5.244	5.440	15,855,612	5.3532	0.00%
2016-09-05	0	6.640	6.640	6.660	6.630	6.760	6,741,015	45,074,676	6.6866	5.440	5.440	5.457	5.432	5.539	8,227,459	5.4786	0.15%
2016-09-02	0	6.630	6.620	6.630	6.620	6.800	11,681,523	78,470,600	6.7175	5.432	5.424	5.432	5.424	5.571	14,257,386	5.5039	-1.78%
2016-09-01	0	6.750	6.730	6.750	6.690	6.990	13,454,000	91,182,940	6.7774	5.530	5.514	5.530	5.481	5.727	16,420,707	5.5529	-3.43%
2016-08-31	0	6.990	6.980	6.990	6.820	7.000	4,158,191	28,808,041	6.9280	5.727	5.719	5.727	5.588	5.735	5,075,103	5.6763	-0.14%
2016-08-30	0	7.000	6.990	7.000	6.720	7.000	7,755,270	53,500,110	6.8985	5.735	5.727	5.735	5.506	5.735	9,465,365	5.6522	3.55%
2016-08-29	0	6.760	6.740	6.760	6.700	6.900	8,034,760	54,564,874	6.7911	5.539	5.522	5.539	5.490	5.653	9,806,485	5.5642	0.30%
2016-08-26	0	6.740	6.740	6.790	6.490	7.050	13,730,000	92,877,030	6.7645	5.522	5.522	5.563	5.317	5.776	16,757,567	5.5424	3.22%
2016-08-25	0	6.530	6.490	6.530	6.430	6.680	2,451,000	15,899,620	6.4870	5.350	5.317	5.350	5.268	5.473	2,991,464	5.3150	-0.46%
2016-08-24	0	6.560	6.540	6.560	6.490	6.560	1,613,000	10,534,010	6.5307	5.375	5.358	5.375	5.317	5.375	1,968,679	5.3508	1.23%
2016-08-23	0	6.480	6.460	6.490	6.450	6.570	5,500,000	35,707,592	6.4923	5.309	5.293	5.317	5.285	5.383	6,712,791	5.3193	-0.92%
2016-08-22	0	6.540	6.540	6.550	6.510	6.650	4,622,000	30,268,670	6.5488	5.358	5.358	5.367	5.334	5.449	5,641,185	5.3657	-1.06%
2016-08-19	0	6.610	6.600	6.610	6.560	6.630	2,643,000	17,414,530	6.5889	5.416	5.408	5.416	5.375	5.432	3,225,801	5.3985	0.00%
2016-08-18	0	6.610	6.600	6.610	6.580	6.690	4,796,466	31,713,442	6.6118	5.416	5.408	5.416	5.391	5.481	5,854,123	5.4173	-0.15%
2016-08-17	0	6.620	6.580	6.620	6.580	6.800	3,551,116	23,544,806	6.6303	5.424	5.391	5.424	5.391	5.571	4,334,164	5.4324	-0.30%
2016-08-16	0	6.640	6.620	6.640	6.380	6.700	7,056,000	46,565,430	6.5994	5.440	5.424	5.440	5.227	5.490	8,611,901	5.4071	1.07%
2016-08-15	0	6.570	6.550	6.570	6.490	6.600	5,277,000	34,467,080	6.5316	5.383	5.367	5.383	5.317	5.408	6,440,618	5.3515	0.15%
2016-08-12	0	6.560	6.560	6.580	6.500	6.610	2,091,000	13,762,900	6.5820	5.375	5.375	5.391	5.326	5.416	2,552,081	5.3928	0.77%
2016-08-11	0	6.510	6.480	6.510	6.410	6.650	4,972,000	32,371,945	6.5108	5.334	5.309	5.334	5.252	5.449	6,068,363	5.3345	-0.91%
2016-08-10	0	6.570	6.540	6.570	6.540	6.680	5,605,815	36,992,317	6.5989	5.383	5.358	5.383	5.358	5.473	6,841,939	5.4067	-0.45%
2016-08-09	0	6.600	6.600	6.650	6.550	6.680	5,891,000	39,017,430	6.6232	5.408	5.408	5.449	5.367	5.473	7,190,009	5.4266	0.46%
2016-08-08	0	6.570	6.550	6.570	6.360	6.580	7,276,000	47,310,765	6.5023	5.383	5.367	5.383	5.211	5.391	8,880,412	5.3275	3.63%
2016-08-05	0	6.340	6.330	6.340	6.260	6.430	6,770,800	43,027,548	6.3549	5.195	5.186	5.195	5.129	5.268	8,263,812	5.2067	1.44%
2016-08-04	0	6.250	6.240	6.250	6.220	6.280	5,075,600	31,744,903	6.2544	5.121	5.113	5.121	5.096	5.145	6,194,808	5.1244	1.30%
2016-08-03	0	6.170	6.170	6.180	6.100	6.310	9,478,000	58,932,153	6.2178	5.055	5.055	5.063	4.998	5.170	11,567,970	5.0944	0.16%
2016-08-01	0	6.160	6.150	6.160	6.070	6.180	9,801,887	60,297,906	6.1517	5.047	5.039	5.047	4.973	5.063	11,963,276	5.0403	2.16%
2016-07-29	0	6.030	6.000	6.030	5.980	6.130	15,002,744	90,989,281	6.0648	4.941	4.916	4.941	4.900	5.023	18,310,961	4.9691	-2.43%
2016-07-28	0	6.180	6.170	6.180	6.160	6.250	7,936,000	49,048,140	6.1805	5.063	5.055	5.063	5.047	5.121	9,685,947	5.0638	-0.32%
2016-07-27	0	6.200	6.200	6.210	6.200	6.320	8,650,230	53,869,005	6.2275	5.080	5.080	5.088	5.080	5.178	10,557,670	5.1024	-0.80%
2016-07-26	0	6.250	6.240	6.250	6.200	6.290	6,101,800	38,076,399	6.2402	5.121	5.113	5.121	5.080	5.154	7,447,292	5.1128	0.32%
2016-07-25	0	6.230	6.230	6.240	6.200	6.250	5,281,000	32,893,310	6.2286	5.104	5.104	5.113	5.080	5.121	6,445,500	5.1033	0.00%
2016-07-22	0	6.230	6.220	6.230	6.190	6.330	10,206,000	63,590,680	6.2307	5.104	5.096	5.104	5.072	5.186	12,456,499	5.1050	-0.95%
2016-07-21	0	6.290	6.280	6.290	6.140	6.430	14,566,000	91,517,055	6.2829	5.154	5.145	5.154	5.031	5.268	17,777,912	5.1478	1.45%
2016-07-20	0	6.200	6.190	6.210	6.090	6.220	5,391,400	33,088,556	6.1373	5.080	5.072	5.088	4.990	5.096	6,580,244	5.0285	1.64%
2016-07-19	0	6.100	6.090	6.100	6.070	6.130	7,917,000	48,319,980	6.1033	4.998	4.990	4.998	4.973	5.023	9,662,758	5.0006	0.33%
2016-07-18	0	6.080	6.080	6.100	6.030	6.120	6,966,000	42,433,260	6.0915	4.982	4.982	4.998	4.941	5.014	8,502,055	4.9909	0.66%
2016-07-15	0	6.040	6.030	6.040	6.030	6.130	9,665,000	58,816,900	6.0856	4.949	4.941	4.949	4.941	5.023	11,796,205	4.9861	-0.82%
2016-07-14	0	6.090	6.080	6.090	6.060	6.170	6,044,000	36,801,340	6.0889	4.990	4.982	4.990	4.965	5.055	7,376,747	4.9888	-0.81%
2016-07-13	0	6.140	6.130	6.140	6.110	6.170	5,597,702	34,335,534	6.1339	5.031	5.023	5.031	5.006	5.055	6,832,037	5.0257	0.66%
2016-07-12	0	6.100	6.090	6.100	6.070	6.130	8,289,849	50,539,742	6.0966	4.998	4.990	4.998	4.973	5.023	10,117,823	4.9951	-0.16%
2016-07-11	0	6.110	6.100	6.110	6.100	6.250	11,088,000	68,121,500	6.1437	5.006	4.998	5.006	4.998	5.121	13,532,987	5.0337	-0.16%
2016-07-08	0	6.120	6.110	6.120	6.030	6.170	16,006,400	97,566,102	6.0954	5.014	5.006	5.014	4.941	5.055	19,535,931	4.9942	0.66%
2016-07-07	0	6.080	6.080	6.120	5.890	6.250	38,931,000	236,541,450	6.0759	4.982	4.982	5.014	4.826	5.121	47,515,576	4.9782	3.23%
2016-07-06	0	5.890	5.870	5.890	5.850	5.930	3,229,200	18,969,126	5.8742	4.826	4.809	4.826	4.793	4.859	3,941,263	4.8130	-0.17%
2016-07-05	0	5.900	5.890	5.900	5.860	5.910	4,472,000	26,348,075	5.8918	4.834	4.826	4.834	4.801	4.842	5,458,109	4.8273	0.34%
2016-07-04	0	5.880	5.870	5.890	5.850	5.940	7,367,700	43,330,093	5.8811	4.818	4.809	4.826	4.793	4.867	8,992,333	4.8186	0.51%
2016-06-30	0	5.850	5.850	5.860	5.850	6.010	5,531,000	32,621,610	5.8980	4.793	4.793	4.801	4.793	4.924	6,750,627	4.8324	-1.68%
2016-06-29	0	5.950	5.940	5.950	5.920	5.990	4,610,000	27,425,295	5.9491	4.875	4.867	4.875	4.850	4.908	5,626,539	4.8743	0.68%
2016-06-28	0	5.910	5.900	5.910	5.810	5.970	4,202,000	24,695,505	5.8771	4.842	4.834	4.842	4.760	4.891	5,128,572	4.8153	-0.17%
2016-06-27	0	5.920	5.910	5.940	5.820	5.970	6,398,800	37,809,863	5.9089	4.850	4.842	4.867	4.769	4.891	7,809,783	4.8413	0.51%
2016-06-24	0	5.890	5.870	5.890	5.670	6.000	10,814,646	63,504,188	5.8721	4.826	4.809	4.826	4.646	4.916	13,199,356	4.8112	-1.51%
2016-06-23	0	5.980	5.970	5.980	5.960	6.090	16,247,000	97,912,285	6.0265	4.900	4.891	4.900	4.883	4.990	19,829,585	4.9377	1.18%
2016-06-22	0	5.910	5.900	5.920	5.810	5.950	9,430,000	55,661,005	5.9025	4.842	4.834	4.850	4.760	4.875	11,509,385	4.8361	0.51%
2016-06-21	0	5.880	5.870	5.880	5.810	5.950	4,853,000	28,498,060	5.8723	4.818	4.809	4.818	4.760	4.875	5,923,123	4.8113	0.17%
2016-06-20	0	5.870	5.860	5.870	5.850	5.930	7,733,000	45,441,475	5.8763	4.809	4.801	4.809	4.793	4.859	9,438,184	4.8146	-0.51%
2016-06-17	0	5.900	5.870	5.880	5.810	5.910	6,836,118	40,102,717	5.8663	4.834	4.809	4.818	4.760	4.842	8,343,533	4.8064	1.72%
2016-06-16	0	5.800	5.800	5.820	5.790	5.940	8,418,262	49,322,740	5.8590	4.752	4.752	4.769	4.744	4.867	10,274,552	4.8005	-2.85%
2016-06-15	0	5.970	5.970	5.980	5.730	6.020	10,780,000	64,016,026	5.9384	4.891	4.891	4.900	4.695	4.932	13,157,070	4.8655	3.83%
2016-06-14	0	5.750	5.740	5.750	5.670	5.790	7,700,000	44,278,330	5.7504	4.711	4.703	4.711	4.646	4.744	9,397,907	4.7115	-0.52%
2016-06-13	0	5.780	5.770	5.780	5.670	5.880	11,270,000	65,314,190	5.7954	4.736	4.728	4.736	4.646	4.818	13,755,119	4.7484	1.76%
2016-06-10	0	5.680	5.670	5.680	5.660	5.890	4,447,000	25,374,750	5.7060	4.654	4.646	4.654	4.637	4.826	5,427,597	4.6751	-2.57%
2016-06-08	0	5.830	5.820	5.830	5.820	6.050	8,217,400	48,313,610	5.8794	4.777	4.769	4.777	4.769	4.957	10,029,398	4.8172	-3.80%
2016-06-07	0	6.060	6.050	6.060	5.990	6.190	7,102,000	43,312,275	6.0986	4.965	4.957	4.965	4.908	5.072	8,668,044	4.9968	-0.66%
2016-06-06	0	6.100	6.090	6.100	6.000	6.180	7,643,000	46,466,260	6.0796	4.998	4.990	4.998	4.916	5.063	9,328,339	4.9812	-0.16%
2016-06-03	0	6.110	6.100	6.130	5.810	6.190	15,233,000	92,342,435	6.0620	5.006	4.998	5.023	4.760	5.072	18,591,990	4.9668	4.98%
2016-06-02	0	5.820	5.820	5.830	5.700	5.990	26,921,651	156,296,516	5.8056	4.769	4.769	4.777	4.670	4.908	32,858,076	4.7567	-7.62%
2016-06-01	0	6.300	6.250	6.260	6.230	6.550	8,157,800	51,756,950	6.3445	5.162	5.121	5.129	5.104	5.367	9,956,656	5.1982	-1.56%
2016-05-31	0	6.400	6.370	6.400	6.160	6.620	14,911,000	95,725,410	6.4198	5.244	5.219	5.244	5.047	5.424	18,198,987	5.2599	2.89%
2016-05-30	0	6.220	6.220	6.230	6.160	6.730	17,657,200	112,542,710	6.3738	5.096	5.096	5.104	5.047	5.514	21,550,744	5.2222	-5.47%
2016-05-27	0	6.580	6.580	6.590	5.800	6.660	41,518,200	263,235,474	6.3402	5.391	5.391	5.399	4.752	5.457	50,673,273	5.1948	17.08%
2016-05-26	0	5.620	5.610	5.620	5.310	5.670	12,533,000	69,004,865	5.5059	4.605	4.596	4.605	4.351	4.646	15,296,620	4.5111	5.64%
2016-05-25	0	5.320	5.320	5.330	5.310	5.440	6,933,000	37,218,795	5.3684	4.359	4.359	4.367	4.351	4.457	8,461,778	4.3985	1.14%
2016-05-24	0	5.260	5.260	5.270	5.190	5.290	3,986,651	20,852,712	5.2306	4.310	4.310	4.318	4.252	4.334	4,865,737	4.2856	0.57%
2016-05-23	0	5.230	5.220	5.240	5.220	5.360	6,540,600	34,606,950	5.2911	4.285	4.277	4.293	4.277	4.392	7,982,851	4.3352	0.00%
2016-05-20	0	5.230	5.210	5.230	4.920	5.350	14,517,300	75,110,192	5.1738	4.285	4.269	4.285	4.031	4.383	17,718,473	4.2391	7.17%
2016-05-19	0	4.880	4.880	4.890	4.860	4.910	4,998,000	24,413,075	4.8846	3.998	3.998	4.007	3.982	4.023	6,100,096	4.0021	0.83%
2016-05-18	0	4.840	4.830	4.840	4.780	4.900	5,734,250	27,791,052	4.8465	3.966	3.957	3.966	3.916	4.015	6,998,695	3.9709	-1.22%
2016-05-17	0	4.900	4.890	4.900	4.790	4.910	4,737,000	22,977,520	4.8506	4.015	4.007	4.015	3.925	4.023	5,781,544	3.9743	1.87%
2016-05-16	0	4.810	4.790	4.810	4.700	4.810	3,779,000	18,034,035	4.7722	3.941	3.925	3.941	3.851	3.941	4,612,298	3.9100	1.69%
2016-05-13	0	4.730	4.720	4.730	4.720	4.760	4,480,000	21,189,960	4.7299	3.875	3.867	3.875	3.867	3.900	5,467,873	3.8754	0.00%
2016-05-12	0	4.730	4.720	4.730	4.630	4.960	12,825,000	60,636,150	4.7280	3.875	3.867	3.875	3.794	4.064	15,653,008	3.8738	-3.47%
2016-05-11	0	4.900	4.890	4.900	4.890	5.120	11,669,850	57,998,922	4.9700	4.015	4.007	4.015	4.007	4.195	14,243,139	4.0721	-3.16%
2016-05-10	0	5.060	5.050	5.060	5.000	5.070	3,292,800	16,599,430	5.0411	4.146	4.138	4.146	4.097	4.154	4,018,887	4.1304	-0.20%
2016-05-09	0	5.070	5.060	5.070	5.010	5.160	4,756,689	24,119,424	5.0706	4.154	4.146	4.154	4.105	4.228	5,805,574	4.1545	0.60%
2016-05-06	0	5.040	5.030	5.040	5.030	5.270	6,651,074	33,949,973	5.1044	4.129	4.121	4.129	4.121	4.318	8,117,685	4.1822	-4.18%
2016-05-05	0	5.260	5.230	5.270	5.160	5.270	4,280,000	22,290,925	5.2082	4.310	4.285	4.318	4.228	4.318	5,223,772	4.2672	0.77%
2016-05-04	0	5.220	5.210	5.220	5.180	5.300	6,653,600	34,835,400	5.2356	4.277	4.269	4.277	4.244	4.342	8,120,768	4.2897	-0.38%
2016-05-03	0	5.240	5.230	5.240	5.220	5.420	4,916,269	25,843,674	5.2568	4.293	4.285	4.293	4.277	4.441	6,000,343	4.3070	-2.42%
2016-04-29	0	5.370	5.360	5.390	5.330	5.510	4,886,818	26,481,727	5.4190	4.400	4.392	4.416	4.367	4.515	5,964,398	4.4400	-2.54%
2016-04-28	0	5.510	5.500	5.510	5.430	5.570	4,035,250	22,155,915	5.4906	4.515	4.506	4.515	4.449	4.564	4,925,053	4.4986	1.47%
2016-04-27	0	5.430	5.420	5.430	5.420	5.610	7,209,000	39,622,960	5.4963	4.449	4.441	4.449	4.441	4.596	8,798,638	4.5033	-1.63%
2016-04-26	0	5.520	5.550	5.570	5.510	5.960	13,004,000	73,220,160	5.6306	4.523	4.547	4.564	4.515	4.883	15,871,479	4.6133	-6.28%
2016-04-25	0	5.890	5.890	5.900	5.880	6.070	5,919,000	35,366,460	5.9751	4.826	4.826	4.834	4.818	4.973	7,224,184	4.8956	-2.16%
2016-04-22	0	6.020	6.010	6.020	6.010	6.130	6,244,000	37,765,140	6.0482	4.932	4.924	4.932	4.924	5.023	7,620,849	4.9555	0.17%
2016-04-21	0	6.010	6.010	6.020	6.010	6.090	4,889,200	29,557,793	6.0455	4.924	4.924	4.932	4.924	4.990	5,967,305	4.9533	0.00%
2016-04-20	0	6.010	6.000	6.010	5.910	6.160	8,916,100	53,970,468	6.0531	4.924	4.916	4.924	4.842	5.047	10,882,167	4.9595	0.17%
2016-04-19	0	6.000	5.990	6.000	5.970	6.120	9,283,811	55,985,881	6.0305	4.916	4.908	4.916	4.891	5.014	11,330,961	4.9410	0.00%
2016-04-18	0	6.000	5.990	6.000	5.980	6.180	7,692,600	46,491,855	6.0437	4.916	4.908	4.916	4.900	5.063	9,388,876	4.9518	-1.80%
2016-04-15	0	6.110	6.100	6.110	6.060	6.290	8,334,318	51,189,830	6.1421	5.006	4.998	5.006	4.965	5.154	10,172,097	5.0324	-2.24%
2016-04-14	0	6.250	6.240	6.250	6.240	6.480	7,817,400	49,603,957	6.3453	5.121	5.113	5.121	5.113	5.309	9,541,195	5.1989	-0.64%
2016-04-13	0	6.290	6.280	6.290	6.170	6.330	9,631,400	60,400,386	6.2712	5.154	5.145	5.154	5.055	5.186	11,755,196	5.1382	1.78%
2016-04-12	0	6.180	6.160	6.180	6.110	6.380	7,690,516	47,783,686	6.2133	5.063	5.047	5.063	5.006	5.227	9,386,332	5.0908	-2.68%
2016-04-11	0	6.350	6.340	6.350	6.200	6.510	8,675,793	55,280,911	6.3719	5.203	5.195	5.203	5.080	5.334	10,588,870	5.2207	1.11%
2016-04-08	0	6.280	6.270	6.290	6.260	6.560	10,903,962	69,510,889	6.3748	5.145	5.137	5.154	5.129	5.375	13,308,367	5.2231	-4.99%
2016-04-07	0	6.610	6.600	6.610	6.530	6.750	13,512,700	89,586,524	6.6298	5.416	5.408	5.416	5.350	5.530	16,492,351	5.4320	-0.75%
2016-04-06	0	9.860	9.850	9.870	9.760	10.00	19,302,231	190,747,850	9.8822	5.457	5.451	5.462	5.401	5.534	34,877,924	5.4690	1.13%
2016-04-05	0	9.750	9.750	9.780	9.480	10.00	17,889,374	173,955,532	9.7240	5.396	5.396	5.412	5.246	5.534	32,324,980	5.3815	-1.12%
2016-04-01	0	9.860	9.860	9.870	9.760	10.36	19,617,628	194,440,138	9.9115	5.457	5.457	5.462	5.401	5.733	35,447,827	5.4852	-4.83%
2016-03-31	0	10.36	10.32	10.38	10.26	10.90	32,455,116	343,469,207	10.583	5.733	5.711	5.745	5.678	6.032	58,644,365	5.8568	3.81%
2016-03-30	1	-	-	-	-	-	0	0	-	5.523	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	5.523	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	5.523	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	5.523	-	-	-	-	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	5.523	5.523	5.529	5.518	5.756	21,395,128	5.6150	-4.59%
2016-03-21	0	10.46	10.44	10.46	9.560	10.54	52,767,600	514,593,390	9.7521	5.789	5.778	5.789	5.291	5.833	95,347,754	5.3970	7.28%
2016-03-18	0	9.750	9.690	9.700	9.530	9.760	34,737,329	333,869,345	9.6113	5.396	5.363	5.368	5.274	5.401	62,768,181	5.3191	0.52%
2016-03-17	0	9.700	9.640	9.730	9.410	9.730	13,590,000	130,457,108	9.5995	5.368	5.335	5.385	5.208	5.385	24,556,280	5.3126	3.30%
2016-03-16	0	9.390	9.390	9.480	9.190	9.500	7,890,800	73,561,855	9.3225	5.197	5.197	5.246	5.086	5.258	14,258,182	5.1593	-0.42%
2016-03-15	0	9.430	9.410	9.430	8.940	9.450	8,524,000	78,913,964	9.2579	5.219	5.208	5.219	4.948	5.230	15,402,335	5.1235	4.08%
2016-03-14	0	9.060	9.020	9.050	8.950	9.210	3,668,660	33,336,390	9.0868	5.014	4.992	5.008	4.953	5.097	6,629,039	5.0288	1.34%
2016-03-11	0	8.940	8.920	8.930	8.830	8.940	3,750,913	33,373,461	8.8974	4.948	4.937	4.942	4.887	4.948	6,777,665	4.9240	-0.67%
2016-03-10	0	9.000	8.950	9.010	8.820	9.050	5,455,000	48,767,990	8.9401	4.981	4.953	4.986	4.881	5.008	9,856,844	4.9476	0.11%
2016-03-09	0	8.990	8.990	9.010	8.860	9.250	8,407,000	75,594,575	8.9919	4.975	4.975	4.986	4.903	5.119	15,190,923	4.9763	-2.81%
2016-03-08	0	9.250	9.250	9.260	8.960	9.340	10,296,905	94,409,502	9.1687	5.119	5.119	5.125	4.959	5.169	18,605,863	5.0742	0.54%
2016-03-07	0	9.200	9.190	9.240	9.190	9.430	7,642,869	70,998,385	9.2895	5.091	5.086	5.114	5.086	5.219	13,810,186	5.1410	-1.50%
2016-03-04	0	9.340	9.320	9.340	9.200	9.350	7,467,000	69,472,874	9.3040	5.169	5.158	5.169	5.091	5.175	13,492,402	5.1490	0.43%
2016-03-03	0	9.300	9.290	9.300	9.050	9.350	8,585,000	79,209,645	9.2265	5.147	5.141	5.147	5.008	5.175	15,512,558	5.1062	2.76%
2016-03-02	0	9.050	9.040	9.050	8.920	9.150	7,351,000	66,621,240	9.0629	5.008	5.003	5.008	4.937	5.064	13,282,797	5.0156	1.69%
2016-03-01	0	8.900	8.900	8.920	8.750	9.040	6,949,000	61,672,500	8.8750	4.925	4.925	4.937	4.842	5.003	12,556,408	4.9116	-0.89%
2016-02-29	0	8.980	8.970	8.990	8.840	9.060	8,648,000	77,318,730	8.9406	4.970	4.964	4.975	4.892	5.014	15,626,395	4.9480	1.24%
2016-02-26	0	8.870	8.860	8.880	8.700	8.880	7,287,000	63,956,020	8.7767	4.909	4.903	4.914	4.815	4.914	13,167,153	4.8572	2.31%
2016-02-25	0	8.670	8.660	8.670	8.630	8.750	6,995,000	60,861,810	8.7008	4.798	4.793	4.798	4.776	4.842	12,639,528	4.8152	-0.34%
2016-02-24	0	8.700	8.690	8.750	8.660	8.760	2,744,000	23,894,850	8.7080	4.815	4.809	4.842	4.793	4.848	4,958,236	4.8192	-0.11%
2016-02-23	0	8.710	8.700	8.710	8.660	8.790	3,156,000	27,468,305	8.7035	4.820	4.815	4.820	4.793	4.865	5,702,695	4.8167	-0.11%
2016-02-22	0	8.720	8.710	8.730	8.660	8.810	5,921,000	51,695,450	8.7309	4.826	4.820	4.831	4.793	4.876	10,698,877	4.8319	0.00%
2016-02-19	0	8.720	8.710	8.750	8.460	8.760	13,080,052	113,078,423	8.6451	4.826	4.820	4.842	4.682	4.848	23,634,836	4.7844	3.07%
2016-02-18	0	8.460	8.460	8.480	8.360	8.490	20,209,000	168,060,210	8.3161	4.682	4.682	4.693	4.627	4.699	36,516,399	4.6023	-0.35%
2016-02-17	0	8.490	8.490	8.500	8.360	8.700	39,917,000	334,269,838	8.3741	4.699	4.699	4.704	4.627	4.815	72,127,523	4.6344	-1.74%
2016-02-16	0	8.640	8.640	8.660	8.620	8.760	7,310,000	63,436,361	8.6780	4.782	4.782	4.793	4.771	4.848	13,208,713	4.8026	-0.12%
2016-02-15	0	8.650	8.620	8.650	8.500	8.690	10,082,400	87,153,995	8.6442	4.787	4.771	4.787	4.704	4.809	18,218,266	4.7839	2.85%
2016-02-12	0	8.410	8.410	8.450	8.150	8.470	5,082,000	42,345,920	8.3325	4.654	4.654	4.676	4.510	4.687	9,182,856	4.6114	1.69%
2016-02-11	0	8.270	8.240	8.260	8.130	8.270	2,274,340	18,699,110	8.2218	4.577	4.560	4.571	4.499	4.577	4,109,590	4.5501	-3.73%
2016-02-05	0	8.590	8.560	8.590	8.300	8.630	3,784,000	32,351,890	8.5497	4.754	4.737	4.754	4.593	4.776	6,837,451	4.7316	3.00%
2016-02-04	0	8.340	8.320	8.360	8.120	8.420	4,173,000	34,619,825	8.2961	4.616	4.604	4.627	4.494	4.660	7,540,350	4.5913	3.47%
2016-02-03	0	8.060	8.050	8.060	7.970	8.150	9,146,000	73,664,420	8.0543	4.461	4.455	4.461	4.411	4.510	16,526,250	4.4574	-1.10%
2016-02-02	0	8.150	8.130	8.160	7.930	8.160	12,669,000	101,643,705	8.0230	4.510	4.499	4.516	4.389	4.516	22,892,091	4.4401	2.26%
2016-02-01	0	7.970	7.950	7.970	7.940	8.040	3,215,000	25,629,356	7.9718	4.411	4.400	4.411	4.394	4.450	5,809,304	4.4118	-0.38%
2016-01-29	0	8.000	8.000	8.030	7.950	8.040	5,010,200	40,084,300	8.0005	4.427	4.427	4.444	4.400	4.450	9,053,118	4.4277	0.25%
2016-01-28	0	7.980	7.950	7.980	7.930	8.090	3,905,000	31,156,185	7.9785	4.416	4.400	4.416	4.389	4.477	7,056,091	4.4155	-0.75%
2016-01-27	0	8.040	8.020	8.040	7.810	8.040	6,320,000	50,095,010	7.9264	4.450	4.438	4.450	4.322	4.450	11,419,845	4.3867	2.55%
2016-01-26	0	7.840	7.840	7.850	7.830	8.110	4,870,000	38,750,610	7.9570	4.339	4.339	4.344	4.333	4.488	8,799,785	4.4036	-3.21%
2016-01-25	0	8.100	8.100	8.110	8.000	8.100	6,565,282	52,964,097	8.0673	4.483	4.483	4.488	4.427	4.483	11,863,054	4.4646	1.25%
2016-01-22	0	8.000	7.980	8.000	7.860	8.140	6,645,000	53,155,385	7.9993	4.427	4.416	4.427	4.350	4.505	12,007,099	4.4270	0.50%
2016-01-21	0	7.960	7.960	8.000	7.900	8.290	9,697,000	78,084,405	8.0524	4.405	4.405	4.427	4.372	4.588	17,521,873	4.4564	-1.49%
2016-01-20	0	8.080	8.070	8.090	7.910	8.160	6,887,440	55,442,081	8.0497	4.472	4.466	4.477	4.378	4.516	12,445,173	4.4549	-2.06%
2016-01-19	0	8.250	8.210	8.250	7.980	8.250	8,167,000	66,269,592	8.1143	4.566	4.544	4.566	4.416	4.566	14,757,258	4.4906	2.36%
2016-01-18	0	8.060	8.040	8.060	7.910	8.150	7,680,000	62,088,096	8.0844	4.461	4.450	4.461	4.378	4.510	13,877,280	4.4741	0.00%
2016-01-15	0	8.060	8.050	8.060	8.040	8.260	6,559,000	53,606,880	8.1730	4.461	4.455	4.461	4.450	4.571	11,851,703	4.5231	-0.62%
2016-01-14	0	8.110	8.100	8.130	7.800	8.150	6,483,000	51,886,835	8.0035	4.488	4.483	4.499	4.317	4.510	11,714,376	4.4293	1.37%
2016-01-13	0	8.000	8.010	8.020	7.940	8.220	7,275,000	58,761,316	8.0772	4.427	4.433	4.438	4.394	4.549	13,145,470	4.4701	1.27%
2016-01-12	0	7.900	7.890	7.910	7.890	8.100	5,695,600	45,446,272	7.9792	4.372	4.367	4.378	4.367	4.483	10,291,593	4.4159	-0.63%
2016-01-11	0	7.950	7.950	7.960	7.840	8.180	11,681,000	93,955,470	8.0434	4.400	4.400	4.405	4.339	4.527	21,106,837	4.4514	-0.63%
2016-01-08	0	8.000	7.980	8.000	7.830	8.040	7,266,000	57,862,905	7.9635	4.427	4.416	4.427	4.333	4.450	13,129,208	4.4072	1.27%
2016-01-07	0	7.900	7.900	7.910	7.680	8.280	10,636,000	83,851,415	7.8837	4.372	4.372	4.378	4.250	4.582	19,218,587	4.3630	-4.70%
2016-01-06	0	8.290	8.290	8.300	8.130	8.340	5,828,000	48,055,330	8.2456	4.588	4.588	4.593	4.499	4.616	10,530,832	4.5633	0.36%
2016-01-05	0	8.260	8.250	8.260	8.110	8.430	5,564,000	46,064,580	8.2790	4.571	4.566	4.571	4.488	4.665	10,053,800	4.5818	-0.12%
2016-01-04	0	8.270	8.250	8.260	8.210	8.880	6,968,000	58,764,585	8.4335	4.577	4.566	4.571	4.544	4.914	12,590,740	4.6673	-6.97%
2015-12-31	0	8.890	8.890	8.920	8.830	8.980	2,363,400	21,119,948	8.9363	4.920	4.920	4.937	4.887	4.970	4,270,516	4.9455	0.45%
2015-12-30	0	8.850	8.830	8.850	8.800	8.900	2,321,600	20,526,615	8.8416	4.898	4.887	4.898	4.870	4.925	4,194,986	4.8931	0.11%
2015-12-29	0	8.840	8.830	8.850	8.780	8.900	2,312,000	20,427,305	8.8353	4.892	4.887	4.898	4.859	4.925	4,177,639	4.8897	0.11%
2015-12-28	0	8.830	8.810	8.830	8.710	9.040	6,579,000	58,520,390	8.8950	4.887	4.876	4.887	4.820	5.003	11,887,842	4.9227	1.73%
2015-12-24	0	8.680	8.680	8.690	8.600	8.720	1,768,000	15,290,205	8.6483	4.804	4.804	4.809	4.759	4.826	3,194,665	4.7862	1.17%
2015-12-23	0	8.580	8.580	8.590	8.580	8.770	4,363,000	37,984,725	8.7061	4.748	4.748	4.754	4.748	4.854	7,883,668	4.8182	0.35%
2015-12-22	0	8.550	8.530	8.590	8.440	8.600	4,117,200	35,094,125	8.5238	4.732	4.721	4.754	4.671	4.759	7,439,523	4.7173	0.59%
2015-12-21	0	8.500	8.490	8.500	8.380	8.670	5,773,858	49,419,655	8.5592	4.704	4.699	4.704	4.638	4.798	10,433,000	4.7369	1.43%
2015-12-18	0	8.380	8.310	8.350	8.290	8.420	3,450,190	28,833,742	8.3571	4.638	4.599	4.621	4.588	4.660	6,234,278	4.6250	-0.36%
2015-12-17	0	8.410	8.380	8.420	8.120	8.490	7,073,000	59,087,240	8.3539	4.654	4.638	4.660	4.494	4.699	12,780,469	4.6232	4.21%
2015-12-16	0	8.070	8.070	8.090	8.000	8.150	4,395,000	35,418,160	8.0587	4.466	4.466	4.477	4.427	4.510	7,941,490	4.4599	0.75%
2015-12-15	0	8.010	8.000	8.010	7.950	8.160	2,547,000	20,540,690	8.0647	4.433	4.427	4.433	4.400	4.516	4,602,270	4.4632	-0.12%
2015-12-14	0	8.020	8.010	8.040	7.770	8.060	3,573,400	28,150,195	7.8777	4.438	4.433	4.450	4.300	4.461	6,456,910	4.3597	1.13%
2015-12-11	0	7.930	7.910	7.930	7.910	8.210	5,269,000	42,274,405	8.0232	4.389	4.378	4.389	4.378	4.544	9,520,754	4.4402	-3.17%
2015-12-10	0	8.190	8.190	8.200	8.150	8.580	4,250,000	35,538,408	8.3620	4.533	4.533	4.538	4.510	4.748	7,679,484	4.6277	-4.55%
2015-12-09	0	8.580	8.560	8.590	8.410	8.650	2,973,000	25,419,845	8.5502	4.748	4.737	4.754	4.654	4.787	5,372,025	4.7319	0.82%
2015-12-08	0	8.510	8.500	8.530	8.400	8.630	3,149,000	26,700,900	8.4792	4.710	4.704	4.721	4.649	4.776	5,690,046	4.6926	-1.05%
2015-12-07	0	8.600	8.600	8.610	8.560	8.700	3,743,000	32,208,550	8.6050	4.759	4.759	4.765	4.737	4.815	6,763,367	4.7622	-0.58%
2015-12-04	0	8.650	8.640	8.660	8.570	8.680	3,443,000	29,676,720	8.6194	4.787	4.782	4.793	4.743	4.804	6,221,286	4.7702	-0.69%
2015-12-03	0	8.710	8.700	8.710	8.680	8.840	2,690,000	23,518,140	8.7428	4.820	4.815	4.820	4.804	4.892	4,860,662	4.8385	-1.58%
2015-12-02	0	8.850	8.840	8.850	8.740	8.910	2,483,000	21,955,050	8.8421	4.898	4.892	4.898	4.837	4.931	4,486,626	4.8934	0.57%
2015-12-01	0	8.800	8.790	8.800	8.710	8.900	4,763,000	41,924,395	8.8021	4.870	4.865	4.870	4.820	4.925	8,606,443	4.8713	-0.45%
2015-11-30	0	8.840	8.840	8.850	8.780	9.120	4,611,000	41,099,790	8.9134	4.892	4.892	4.898	4.859	5.047	8,331,789	4.9329	-1.78%
2015-11-27	0	9.000	8.990	9.000	8.890	9.340	6,620,850	59,714,101	9.0191	4.981	4.975	4.981	4.920	5.169	11,963,462	4.9914	-2.70%
2015-11-26	0	9.250	9.250	9.260	9.130	9.550	7,137,800	66,486,524	9.3147	5.119	5.119	5.125	5.053	5.285	12,897,558	5.1550	-1.28%
2015-11-25	0	9.370	9.350	9.360	9.050	9.490	8,540,000	79,284,910	9.2839	5.186	5.175	5.180	5.008	5.252	15,431,246	5.1379	-2.40%
2015-11-24	0	9.600	9.580	9.600	9.420	9.640	3,883,200	37,037,031	9.5378	5.313	5.302	5.313	5.213	5.335	7,016,700	5.2784	0.52%
2015-11-23	0	9.550	9.540	9.550	9.380	9.730	11,984,800	114,653,678	9.5666	5.285	5.280	5.285	5.191	5.385	21,655,784	5.2944	0.84%
2015-11-20	0	9.470	9.470	9.480	8.760	9.540	21,084,700	193,562,533	9.1802	5.241	5.241	5.246	4.848	5.280	38,098,735	5.0806	8.48%
2015-11-19	0	8.730	8.720	8.740	8.570	8.760	10,454,978	90,295,885	8.6366	4.831	4.826	4.837	4.743	4.848	18,891,492	4.7797	2.11%
2015-11-18	0	8.550	8.540	8.550	8.490	8.600	5,483,400	46,816,481	8.5379	4.732	4.726	4.732	4.699	4.759	9,908,161	4.7250	0.83%
2015-11-17	0	8.480	8.470	8.480	8.470	8.570	3,335,400	28,427,910	8.5231	4.693	4.687	4.693	4.687	4.743	6,026,859	4.7169	0.24%
2015-11-16	0	8.460	8.440	8.470	8.320	8.600	7,215,000	61,316,770	8.4985	4.682	4.671	4.687	4.604	4.759	13,037,054	4.7033	-0.59%
2015-11-13	0	8.510	8.500	8.510	8.340	8.600	7,758,000	65,745,285	8.4745	4.710	4.704	4.710	4.616	4.759	14,018,221	4.6900	0.24%
2015-11-12	0	8.490	8.490	8.500	8.260	8.500	9,202,000	77,077,960	8.3762	4.699	4.699	4.704	4.571	4.704	16,627,439	4.6356	3.28%
2015-11-11	0	8.220	8.210	8.220	8.210	8.460	3,787,000	31,421,690	8.2973	4.549	4.544	4.549	4.544	4.682	6,842,872	4.5919	-1.56%
2015-11-10	0	8.350	8.320	8.330	8.300	8.680	6,977,400	59,070,164	8.4659	4.621	4.604	4.610	4.593	4.804	12,607,726	4.6852	-4.02%
2015-11-09	0	8.700	8.690	8.700	8.440	8.710	5,433,000	47,013,800	8.6534	4.815	4.809	4.815	4.671	4.820	9,817,091	4.7890	2.35%
2015-11-06	0	8.500	8.480	8.510	8.490	8.620	3,445,000	29,391,715	8.5317	4.704	4.693	4.710	4.699	4.771	6,224,900	4.7216	-0.82%
2015-11-05	0	8.570	8.560	8.580	8.290	8.730	7,470,600	63,595,277	8.5127	4.743	4.737	4.748	4.588	4.831	13,498,907	4.7111	2.51%
2015-11-04	0	8.360	8.370	8.390	8.100	8.580	17,309,000	145,244,545	8.3913	4.627	4.632	4.643	4.483	4.748	31,276,281	4.6439	3.34%
2015-11-03	0	8.090	8.060	8.110	8.040	8.280	5,969,000	48,643,880	8.1494	4.477	4.461	4.488	4.450	4.582	10,785,610	4.5101	1.38%
2015-11-02	0	7.980	7.950	7.980	7.640	8.130	4,483,000	35,642,155	7.9505	4.416	4.400	4.416	4.228	4.499	8,100,501	4.4000	0.50%
2015-10-30	0	7.940	7.920	7.930	7.830	8.120	4,059,200	32,262,410	7.9480	4.394	4.383	4.389	4.333	4.494	7,334,721	4.3986	-1.61%
2015-10-29	0	8.070	8.060	8.070	7.960	8.130	5,117,000	41,116,780	8.0353	4.466	4.461	4.466	4.405	4.499	9,246,099	4.4469	1.77%
2015-10-28	0	7.930	7.920	7.930	7.920	8.200	5,033,279	40,330,691	8.0128	4.389	4.383	4.389	4.383	4.538	9,094,820	4.4345	-2.70%
2015-10-27	0	8.150	8.110	8.150	7.960	8.340	6,584,000	53,336,610	8.1009	4.510	4.488	4.510	4.405	4.616	11,896,876	4.4832	-1.57%
2015-10-26	0	8.280	8.270	8.280	8.270	8.480	5,922,250	49,530,560	8.3635	4.582	4.577	4.582	4.577	4.693	10,701,135	4.6285	0.12%
2015-10-23	0	8.270	8.290	8.300	8.150	8.310	4,590,000	37,729,750	8.2200	4.577	4.588	4.593	4.510	4.599	8,293,843	4.5491	1.97%
2015-10-22	0	8.110	8.120	8.140	8.050	8.220	4,186,000	34,104,390	8.1473	4.488	4.494	4.505	4.455	4.549	7,563,840	4.5089	-1.58%
2015-10-20	0	8.240	8.240	8.250	8.110	8.320	3,672,464	30,237,573	8.2336	4.560	4.560	4.566	4.488	4.604	6,635,913	4.5567	-0.72%
2015-10-19	0	8.300	8.280	8.300	8.170	8.480	9,379,000	77,539,260	8.2673	4.593	4.582	4.593	4.521	4.693	16,947,267	4.5753	-2.24%
2015-10-16	0	8.490	8.490	8.530	8.300	8.580	11,813,170	99,657,239	8.4361	4.699	4.699	4.721	4.593	4.748	21,345,660	4.6687	3.03%
2015-10-15	0	8.240	8.230	8.250	7.900	8.250	8,452,200	68,503,645	8.1048	4.560	4.555	4.566	4.372	4.566	15,272,597	4.4854	4.44%
2015-10-14	0	7.890	7.880	7.890	7.890	8.150	8,186,960	65,686,300	8.0233	4.367	4.361	4.367	4.367	4.510	14,793,325	4.4403	-1.50%
2015-10-13	0	8.010	8.000	8.010	7.690	8.080	12,212,000	96,787,725	7.9256	4.433	4.427	4.433	4.256	4.472	22,066,320	4.3862	4.16%
2015-10-12	0	7.690	7.680	7.690	7.610	7.950	17,648,000	136,964,195	7.7609	4.256	4.250	4.256	4.212	4.400	31,888,832	4.2951	1.18%
2015-10-09	0	7.600	7.600	7.610	7.600	7.780	11,334,252	86,551,212	7.6363	4.206	4.206	4.212	4.206	4.306	20,480,285	4.2261	-0.78%
2015-10-08	0	7.660	7.640	7.650	7.620	7.900	6,519,000	50,201,380	7.7008	4.239	4.228	4.234	4.217	4.372	11,779,425	4.2618	-2.92%
2015-10-07	0	7.890	7.890	7.910	7.630	7.910	6,773,000	52,816,145	7.7980	4.367	4.367	4.378	4.223	4.378	12,238,387	4.3156	3.27%
2015-10-06	0	7.640	7.610	7.650	7.580	7.830	3,160,000	24,220,470	7.6647	4.228	4.212	4.234	4.195	4.333	5,709,922	4.2418	-1.67%
2015-10-05	0	7.770	7.770	7.790	7.390	7.840	6,972,000	53,160,565	7.6249	4.300	4.300	4.311	4.090	4.339	12,597,968	4.2198	5.43%
2015-10-02	0	7.370	7.360	7.370	7.120	7.400	5,800,000	42,450,025	7.3190	4.079	4.073	4.079	3.940	4.095	10,480,237	4.0505	2.79%
2015-09-30	0	7.170	7.180	7.190	6.950	7.190	3,429,487	24,288,291	7.0822	3.968	3.974	3.979	3.846	3.979	6,196,869	3.9194	2.43%
2015-09-29	0	7.000	6.990	7.000	6.910	7.270	5,409,729	38,011,838	7.0266	3.874	3.868	3.874	3.824	4.023	9,775,042	3.8887	-3.71%
2015-09-25	0	7.270	7.270	7.290	7.150	7.460	8,326,000	60,627,995	7.2818	4.023	4.023	4.034	3.957	4.129	15,044,561	4.0299	-2.55%
2015-09-24	0	7.460	7.430	7.440	7.320	7.550	4,130,000	30,622,850	7.4147	4.129	4.112	4.117	4.051	4.178	7,462,652	4.1035	0.13%
2015-09-23	0	7.450	7.430	7.450	7.260	7.840	5,138,000	38,342,400	7.4625	4.123	4.112	4.123	4.018	4.339	9,284,045	4.1299	-4.49%
2015-09-22	0	7.800	7.800	7.810	7.800	7.990	4,612,000	36,311,035	7.8732	4.317	4.317	4.322	4.317	4.422	8,333,596	4.3572	-1.64%
2015-09-21	0	7.930	7.920	7.930	7.700	7.940	3,061,997	24,090,056	7.8674	4.389	4.383	4.389	4.261	4.394	5,532,837	4.3540	0.25%
2015-09-18	0	7.910	7.900	7.930	7.440	7.980	6,726,087	52,765,448	7.8449	4.378	4.372	4.389	4.117	4.416	12,153,619	4.3415	5.33%
2015-09-17	0	7.510	7.510	7.520	7.370	7.650	4,871,000	36,706,750	7.5358	4.156	4.156	4.162	4.079	4.234	8,801,592	4.1705	1.76%
2015-09-16	0	7.380	7.380	7.400	7.150	7.490	3,074,000	22,691,550	7.3818	4.084	4.084	4.095	3.957	4.145	5,554,526	4.0852	3.80%
2015-09-15	0	7.110	7.110	7.120	7.110	7.360	2,378,000	17,167,750	7.2194	3.935	3.935	3.940	3.935	4.073	4,296,897	3.9954	-2.87%
2015-09-14	0	7.320	7.280	7.330	7.210	7.520	4,972,000	36,508,260	7.3428	4.051	4.029	4.057	3.990	4.162	8,984,093	4.0637	-1.61%
2015-09-11	0	7.440	7.430	7.440	7.400	7.680	4,673,800	34,992,764	7.4870	4.117	4.112	4.117	4.095	4.250	8,445,264	4.1435	0.40%
2015-09-10	0	7.410	7.370	7.400	7.160	7.480	4,635,000	34,183,040	7.3750	4.101	4.079	4.095	3.963	4.140	8,375,155	4.0815	0.82%
2015-09-09	0	7.350	7.350	7.370	6.950	7.580	14,641,000	107,680,448	7.3547	4.068	4.068	4.079	3.846	4.195	26,455,372	4.0703	6.21%
2015-09-08	0	6.920	6.920	6.930	6.520	6.960	6,702,564	45,392,686	6.7724	3.830	3.830	3.835	3.608	3.852	12,111,114	3.7480	5.81%
2015-09-07	0	6.540	6.530	6.540	6.400	6.800	4,337,000	28,739,440	6.6266	3.619	3.614	3.619	3.542	3.763	7,836,688	3.6673	1.40%
2015-09-04	0	6.450	6.450	6.460	6.420	6.700	5,265,000	34,220,080	6.4995	3.570	3.570	3.575	3.553	3.708	9,513,526	3.5970	-1.83%
2015-09-02	0	6.570	6.560	6.570	6.540	6.900	6,309,000	41,882,462	6.6385	3.636	3.630	3.636	3.619	3.819	11,399,969	3.6739	-1.35%
2015-09-01	0	6.660	6.650	6.680	6.640	6.830	4,321,800	28,975,504	6.7045	3.686	3.680	3.697	3.675	3.780	7,809,222	3.7104	-1.77%
2015-08-31	0	6.780	6.800	6.820	6.700	7.100	7,062,000	47,895,430	6.7821	3.752	3.763	3.774	3.708	3.929	12,760,592	3.7534	-3.42%
2015-08-28	0	7.020	7.010	7.020	7.000	7.250	5,629,000	40,033,915	7.1121	3.885	3.879	3.885	3.874	4.012	10,171,251	3.9360	-0.28%
2015-08-27	0	7.040	7.040	7.050	6.760	7.070	11,531,825	79,670,832	6.9088	3.896	3.896	3.902	3.741	3.913	20,837,287	3.8235	5.71%
2015-08-26	0	6.660	6.660	6.700	6.460	6.960	9,767,087	65,113,570	6.6666	3.686	3.686	3.708	3.575	3.852	17,648,515	3.6895	0.30%
2015-08-25	0	6.640	6.620	6.630	6.450	7.070	12,678,184	84,557,594	6.6695	3.675	3.664	3.669	3.570	3.913	22,908,686	3.6911	0.45%
2015-08-24	0	6.610	6.580	6.610	6.470	6.940	15,078,000	101,187,705	6.7110	3.658	3.642	3.658	3.581	3.841	27,245,003	3.7140	-8.45%
2015-08-21	0	7.220	7.200	7.220	7.020	7.360	10,074,000	72,888,887	7.2353	3.996	3.985	3.996	3.885	4.073	18,203,088	4.0042	-0.96%
2015-08-20	0	7.290	7.290	7.300	7.110	7.860	10,483,000	78,361,720	7.4751	4.034	4.034	4.040	3.935	4.350	18,942,126	4.1369	-7.25%
2015-08-19	0	7.860	7.850	7.860	7.460	8.000	7,741,218	59,949,005	7.7441	4.350	4.344	4.350	4.129	4.427	13,987,897	4.2858	2.61%
2015-08-18	0	7.660	7.660	7.670	7.660	7.880	6,982,000	54,521,240	7.8088	4.239	4.239	4.245	4.239	4.361	12,616,037	4.3216	-1.92%
2015-08-17	0	7.810	7.800	7.810	7.750	8.000	3,118,191	24,411,351	7.8287	4.322	4.317	4.322	4.289	4.427	5,634,376	4.3326	-1.76%
2015-08-14	0	7.950	7.940	7.950	7.790	8.040	2,797,000	22,096,320	7.9000	4.400	4.394	4.400	4.311	4.450	5,054,004	4.3720	0.76%
2015-08-13	0	7.890	7.880	7.900	7.570	7.900	7,070,400	54,965,622	7.7740	4.367	4.361	4.372	4.189	4.372	12,775,771	4.3023	2.33%
2015-08-12	0	7.710	7.700	7.730	7.560	8.090	11,231,800	87,511,660	7.7914	4.267	4.261	4.278	4.184	4.477	20,295,160	4.3119	-5.28%
2015-08-11	0	8.140	8.110	8.150	8.000	8.590	16,067,000	134,260,980	8.3563	4.505	4.488	4.510	4.427	4.754	29,032,064	4.6246	-3.55%
2015-08-10	0	8.440	8.410	8.440	8.320	9.280	40,430,000	346,360,530	8.5669	4.671	4.654	4.671	4.604	5.136	73,054,482	4.7411	5.63%
2015-08-07	0	7.990	7.990	8.000	7.940	8.150	7,135,000	57,427,995	8.0488	4.422	4.422	4.427	4.394	4.510	12,892,499	4.4544	-1.11%
2015-08-06	0	8.080	8.020	8.100	7.870	8.180	8,812,000	70,853,920	8.0406	4.472	4.438	4.483	4.355	4.527	15,922,733	4.4499	-0.98%
2015-08-05	0	8.160	8.150	8.170	8.020	8.300	5,935,900	48,551,137	8.1792	4.516	4.510	4.521	4.438	4.593	10,725,800	4.5266	2.38%
2015-08-04	0	7.970	7.970	7.980	7.460	7.990	6,671,000	51,892,575	7.7788	4.411	4.411	4.416	4.129	4.422	12,054,080	4.3050	6.13%
2015-08-03	0	7.510	7.500	7.510	7.300	7.730	6,855,000	51,285,600	7.4815	4.156	4.151	4.156	4.040	4.278	12,386,556	4.1404	-2.21%
2015-07-31	0	7.680	7.680	7.690	7.610	8.000	5,563,000	43,152,415	7.7570	4.250	4.250	4.256	4.212	4.427	10,051,993	4.2929	-2.78%
2015-07-30	0	7.900	7.860	7.900	7.840	8.160	3,156,000	25,278,605	8.0097	4.372	4.350	4.372	4.339	4.516	5,702,695	4.4327	-1.50%
2015-07-29	0	8.020	8.020	8.030	7.780	8.200	3,211,600	25,497,110	7.9391	4.438	4.438	4.444	4.306	4.538	5,803,160	4.3937	1.52%
2015-07-28	0	7.900	7.840	7.910	7.620	8.250	5,944,400	47,348,678	7.9653	4.372	4.339	4.378	4.217	4.566	10,741,159	4.4082	-1.00%
2015-07-27	0	7.980	7.980	7.990	7.820	8.600	13,221,000	107,041,470	8.0963	4.416	4.416	4.422	4.328	4.759	23,889,520	4.4807	-7.64%
2015-07-24	0	8.640	8.640	8.650	8.350	8.650	8,569,000	73,409,790	8.5669	4.782	4.782	4.787	4.621	4.787	15,483,647	4.7411	1.65%
2015-07-23	0	8.500	8.500	8.510	8.300	8.520	4,469,900	37,821,030	8.4613	4.704	4.704	4.710	4.593	4.715	8,076,830	4.6827	1.67%
2015-07-22	0	8.360	8.360	8.430	8.180	8.520	9,278,000	77,272,810	8.3286	4.627	4.627	4.665	4.527	4.715	16,764,766	4.6092	-2.34%
2015-07-21	0	8.560	8.550	8.560	8.150	8.600	5,310,000	44,852,785	8.4469	4.737	4.732	4.737	4.510	4.759	9,594,838	4.6747	1.66%
2015-07-20	0	8.420	8.390	8.440	8.280	8.730	8,195,116	69,541,299	8.4857	4.660	4.643	4.671	4.582	4.831	14,808,062	4.6962	-0.94%
2015-07-17	0	8.500	8.500	8.510	7.980	8.540	12,930,400	107,490,405	8.3130	4.704	4.704	4.710	4.416	4.726	23,364,424	4.6006	7.73%
2015-07-16	0	7.890	7.860	7.900	7.320	7.980	9,947,000	77,333,145	7.7745	4.367	4.350	4.372	4.051	4.416	17,973,607	4.3026	4.23%
2015-07-15	0	7.570	7.570	7.580	7.520	8.360	11,529,600	89,856,451	7.7935	4.189	4.189	4.195	4.162	4.627	20,833,266	4.3131	-7.57%
2015-07-14	0	8.190	8.170	8.200	8.130	8.900	27,570,000	233,502,270	8.4694	4.533	4.521	4.538	4.499	4.925	49,817,266	4.6872	0.74%
2015-07-13	0	8.130	8.080	8.160	7.700	8.230	21,596,600	173,049,845	8.0128	4.499	4.472	4.516	4.261	4.555	39,023,706	4.4345	2.78%
2015-07-10	0	7.910	7.920	7.940	7.780	8.500	39,975,600	324,048,502	8.1062	4.378	4.383	4.394	4.306	4.704	72,233,410	4.4861	0.13%
2015-07-09	0	7.900	7.890	7.930	6.230	8.100	28,881,270	211,634,879	7.3278	4.372	4.367	4.389	3.448	4.483	52,186,649	4.0553	26.81%
2015-07-08	0	6.230	6.200	6.240	5.820	6.860	36,485,700	226,279,745	6.2019	3.448	3.431	3.453	3.221	3.796	65,927,378	3.4323	-12.01%
2015-07-07	0	7.080	7.000	7.080	6.910	7.940	23,099,000	167,684,775	7.2594	3.918	3.874	3.918	3.824	4.394	41,738,449	4.0175	-10.61%
2015-07-06	0	7.920	7.900	7.930	6.800	9.400	29,342,650	224,000,847	7.6340	4.383	4.372	4.389	3.763	5.202	53,020,334	4.2248	-11.51%
2015-07-03	0	8.950	8.940	8.950	8.790	9.900	23,584,000	214,704,603	9.1038	4.953	4.948	4.953	4.865	5.479	42,614,813	5.0383	-7.83%
2015-07-02	0	9.710	9.670	9.700	9.630	10.50	9,905,200	97,874,123	9.8811	5.374	5.352	5.368	5.329	5.811	17,898,077	5.4684	-7.17%
2015-06-30	0	10.46	10.34	10.48	9.560	10.54	10,428,695	105,792,258	10.144	5.789	5.722	5.800	5.291	5.833	18,844,000	5.6141	4.70%
2015-06-29	0	9.990	9.930	9.940	9.780	11.20	12,872,000	131,397,670	10.208	5.529	5.495	5.501	5.412	6.198	23,258,899	5.6494	-9.51%
2015-06-26	0	11.04	10.98	11.04	10.80	11.64	8,595,000	95,600,120	11.123	6.110	6.077	6.110	5.977	6.442	15,530,628	6.1556	-5.15%
2015-06-25	0	11.64	11.62	11.64	11.42	12.16	17,626,984	208,874,085	11.850	6.442	6.431	6.442	6.320	6.730	31,850,858	6.5579	2.28%
2015-06-24	0	11.38	11.38	11.40	10.88	11.88	17,163,250	193,859,212	11.295	6.298	6.298	6.309	6.021	6.575	31,012,920	6.2509	3.45%
2015-06-23	0	11.00	10.94	11.00	10.56	11.10	10,021,000	108,585,100	10.836	6.088	6.054	6.088	5.844	6.143	18,107,320	5.9968	3.00%
2015-06-22	0	10.68	10.62	10.68	10.56	11.02	4,512,000	48,246,685	10.693	5.911	5.877	5.911	5.844	6.099	8,152,902	5.9177	-0.74%
2015-06-19	0	10.76	10.68	10.74	10.66	11.28	6,335,238	69,648,908	10.994	5.955	5.911	5.944	5.899	6.243	11,447,379	6.0843	-4.44%
2015-06-18	0	11.26	11.22	11.24	11.00	11.36	8,126,000	90,914,403	11.188	6.232	6.209	6.220	6.088	6.287	14,683,174	6.1917	3.11%
2015-06-17	0	10.92	10.90	10.92	10.26	11.04	21,847,000	232,237,110	10.630	6.043	6.032	6.043	5.678	6.110	39,476,163	5.8830	-2.85%
2015-06-16	0	11.24	11.24	11.28	11.10	11.86	4,114,000	46,738,460	11.361	6.220	6.220	6.243	6.143	6.564	7,433,741	6.2873	-3.93%
2015-06-15	0	11.70	11.70	11.72	11.64	12.16	3,799,000	44,860,740	11.809	6.475	6.475	6.486	6.442	6.730	6,864,555	6.5351	-4.10%
2015-06-12	0	12.20	12.18	12.20	11.80	12.22	9,348,312	112,480,920	12.032	6.752	6.741	6.752	6.530	6.763	16,891,815	6.6589	3.39%
2015-06-11	0	11.80	11.78	11.80	11.54	11.90	5,424,465	63,583,519	11.722	6.530	6.519	6.530	6.386	6.586	9,801,669	6.4870	1.03%
2015-06-10	0	11.68	11.62	11.66	11.40	12.04	8,741,000	102,960,760	11.779	6.464	6.431	6.453	6.309	6.663	15,794,440	6.5188	-0.68%
2015-06-09	0	11.76	11.68	11.74	11.20	12.42	12,102,000	141,949,990	11.729	6.508	6.464	6.497	6.198	6.874	21,867,557	6.4914	-3.29%
2015-06-08	0	12.16	12.16	12.20	12.12	12.68	9,197,400	112,868,680	12.272	6.730	6.730	6.752	6.707	7.017	16,619,127	6.7915	-2.72%
2015-06-05	0	12.50	12.48	12.52	12.44	13.20	14,426,000	182,450,690	12.647	6.918	6.907	6.929	6.885	7.305	26,066,880	6.9993	-5.16%
2015-06-04	0	13.18	13.20	13.22	12.96	13.80	8,208,000	108,794,520	13.255	7.294	7.305	7.316	7.172	7.637	14,831,343	7.3354	-2.66%
2015-06-03	0	13.54	13.50	13.54	13.24	13.94	7,954,600	108,357,960	13.622	7.493	7.471	7.493	7.327	7.715	14,373,465	7.5388	2.27%
2015-06-02	0	13.24	13.16	13.24	12.90	13.86	18,561,100	246,926,394	13.303	7.327	7.283	7.327	7.139	7.670	33,538,747	7.3624	-3.50%
2015-06-01	0	13.92	13.92	13.96	13.80	14.28	9,135,000	127,670,840	13.976	7.593	7.593	7.615	7.528	7.789	16,746,991	7.6235	-0.14%
2015-05-29	0	13.94	13.94	14.00	13.60	14.28	11,066,605	154,458,472	13.957	7.604	7.604	7.637	7.418	7.789	20,288,160	7.6132	-0.43%
2015-05-28	0	14.00	14.00	14.02	13.78	14.66	15,638,000	219,832,718	14.058	7.637	7.637	7.648	7.517	7.997	28,668,796	7.6680	-3.98%
2015-05-27	0	14.58	14.56	14.58	14.00	14.88	21,074,600	306,087,748	14.524	7.953	7.942	7.953	7.637	8.117	38,635,594	7.9224	1.11%
2015-05-26	0	14.42	14.38	14.42	13.70	15.40	24,414,936	350,476,419	14.355	7.866	7.844	7.866	7.473	8.400	44,759,357	7.8302	7.77%
2015-05-22	0	13.38	13.24	13.40	13.18	13.80	13,756,000	185,712,772	13.500	7.298	7.222	7.309	7.189	7.528	25,218,568	7.3641	-0.89%
2015-05-21	0	13.50	13.50	13.56	13.32	13.92	12,568,000	170,865,420	13.595	7.364	7.364	7.397	7.266	7.593	23,040,634	7.4158	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	7.277	7.266	7.277	7.211	7.495	155,828,418	7.2461	-5.26%
2015-05-19	0	14.08	14.08	14.10	13.22	14.32	16,718,400	233,980,930	13.995	7.680	7.680	7.691	7.211	7.811	30,649,469	7.6341	5.55%
2015-05-18	0	13.34	13.34	13.44	12.84	13.50	11,862,800	156,345,712	13.179	7.277	7.277	7.331	7.004	7.364	21,747,806	7.1890	2.30%
2015-05-15	0	13.04	13.04	13.10	12.66	13.76	26,795,100	349,497,659	13.043	7.113	7.113	7.146	6.906	7.506	49,122,858	7.1148	-4.12%
2015-05-14	0	13.60	13.48	13.50	11.90	13.78	29,121,308	372,853,468	12.803	7.418	7.353	7.364	6.491	7.517	53,387,444	6.9839	14.29%
2015-05-13	0	11.90	11.90	11.96	11.58	12.14	12,504,900	148,998,912	11.915	6.491	6.491	6.524	6.317	6.622	22,924,954	6.4994	1.88%
2015-05-12	0	11.68	11.68	11.76	11.64	12.10	12,573,333	149,670,647	11.904	6.371	6.371	6.415	6.349	6.600	23,050,411	6.4932	1.21%
2015-05-11	0	11.54	11.54	11.56	11.24	11.92	14,190,400	164,281,154	11.577	6.295	6.295	6.306	6.131	6.502	26,014,943	6.3149	5.48%
2015-05-08	0	10.94	10.94	10.96	10.34	11.08	9,708,000	104,062,348	10.719	5.967	5.967	5.978	5.640	6.044	17,797,460	5.8470	6.42%
2015-05-07	0	10.28	10.28	10.30	10.28	10.88	6,392,100	67,443,521	10.551	5.607	5.607	5.618	5.607	5.935	11,718,494	5.7553	-5.17%
2015-05-06	0	10.84	10.82	10.86	10.80	11.44	6,056,316	67,932,138	11.217	5.913	5.902	5.924	5.891	6.240	11,102,909	6.1184	-3.04%
2015-05-05	0	11.18	11.16	11.18	11.00	11.78	10,110,800	115,595,216	11.433	6.098	6.087	6.098	6.000	6.426	18,535,904	6.2363	-3.79%
2015-05-04	0	11.62	11.62	11.64	11.60	12.48	6,922,007	81,723,230	11.806	6.338	6.338	6.349	6.327	6.807	12,689,961	6.4400	-3.33%
2015-04-30	0	12.02	11.96	12.10	11.52	12.18	9,121,000	107,405,568	11.776	6.557	6.524	6.600	6.284	6.644	16,721,326	6.4233	0.84%
2015-04-29	0	11.92	11.92	11.94	11.80	12.16	12,842,400	153,946,857	11.987	6.502	6.502	6.513	6.437	6.633	23,543,685	6.5388	-3.72%
2015-04-28	0	12.38	12.40	12.42	11.60	12.48	13,476,734	162,818,413	12.081	6.753	6.764	6.775	6.327	6.807	24,706,595	6.5901	2.31%
2015-04-27	0	12.10	12.10	12.12	10.94	12.20	21,618,091	250,306,470	11.579	6.600	6.600	6.611	5.967	6.655	39,631,963	6.3158	10.40%
2015-04-24	0	10.96	10.94	10.98	10.60	11.12	9,470,000	103,964,900	10.978	5.978	5.967	5.989	5.782	6.066	17,361,140	5.9884	0.00%
2015-04-23	0	10.96	10.96	10.98	10.90	11.42	12,142,400	133,937,370	11.031	5.978	5.978	5.989	5.946	6.229	22,260,391	6.0168	-2.14%
2015-04-22	0	11.20	11.18	11.20	10.56	11.40	20,969,341	232,972,014	11.110	6.109	6.098	6.109	5.760	6.218	38,442,625	6.0603	7.07%
2015-04-21	0	10.46	10.48	10.50	10.06	10.56	15,795,972	163,744,622	10.366	5.706	5.717	5.727	5.487	5.760	28,958,403	5.6545	3.56%
2015-04-20	0	10.10	10.12	10.14	9.800	11.30	21,208,027	223,756,220	10.551	5.509	5.520	5.531	5.346	6.164	38,880,202	5.7550	-8.84%
2015-04-17	0	11.08	11.06	11.10	10.60	13.24	57,566,915	690,293,205	11.991	6.044	6.033	6.055	5.782	7.222	105,536,140	6.5408	11.02%
2015-04-16	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	5.444	-	-	-	-	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	5.444	5.444	5.455	4.718	5.597	40,907,908	5.1514	14.98%
2015-04-01	0	8.680	8.650	8.690	8.360	8.740	7,012,425	60,390,381	8.6119	4.735	4.718	4.740	4.560	4.767	12,855,722	4.6975	2.60%
2015-03-31	0	8.460	8.410	8.470	8.270	8.660	8,740,000	73,513,790	8.4112	4.615	4.587	4.620	4.511	4.724	16,022,847	4.5881	0.00%
2015-03-30	0	8.460	8.460	8.480	7.950	8.700	10,787,682	91,334,251	8.4665	4.615	4.615	4.626	4.336	4.746	19,776,816	4.6182	7.09%
2015-03-27	0	7.900	7.900	7.950	7.840	8.050	4,818,000	38,001,080	7.8873	4.309	4.309	4.336	4.276	4.391	8,832,732	4.3023	-2.23%
2015-03-26	0	8.080	8.060	8.090	8.020	8.250	5,700,450	46,329,770	8.1274	4.407	4.396	4.413	4.375	4.500	10,450,508	4.4333	-2.42%
2015-03-25	0	8.280	8.280	8.290	7.520	8.290	11,762,913	93,743,199	7.9694	4.517	4.517	4.522	4.102	4.522	21,564,686	4.3471	9.81%
2015-03-24	0	7.540	7.540	7.550	7.440	7.580	3,780,200	28,434,419	7.5219	4.113	4.113	4.118	4.058	4.135	6,930,156	4.1030	0.94%
2015-03-23	0	7.470	7.460	7.470	7.430	7.550	2,936,600	21,892,090	7.4549	4.075	4.069	4.075	4.053	4.118	5,383,603	4.0664	0.27%
2015-03-20	0	7.450	7.440	7.450	7.380	7.550	3,178,500	23,683,035	7.4510	4.064	4.058	4.064	4.026	4.118	5,827,073	4.0643	1.50%
2015-03-19	0	7.340	7.320	7.340	7.260	7.380	5,155,200	37,667,599	7.3067	4.004	3.993	4.004	3.960	4.026	9,450,913	3.9856	1.38%
2015-03-18	0	7.240	7.190	7.250	7.150	7.300	3,331,000	24,171,765	7.2566	3.949	3.922	3.955	3.900	3.982	6,106,648	3.9583	-0.82%
2015-03-17	0	7.300	7.290	7.300	7.200	7.330	3,479,500	25,362,675	7.2892	3.982	3.976	3.982	3.927	3.998	6,378,890	3.9760	1.39%
2015-03-16	0	7.200	7.190	7.200	7.100	7.300	1,152,200	8,266,835	7.1748	3.927	3.922	3.927	3.873	3.982	2,112,303	3.9137	0.98%
2015-03-13	0	7.130	7.110	7.150	7.100	7.290	1,067,000	7,646,141	7.1660	3.889	3.878	3.900	3.873	3.976	1,956,107	3.9089	-0.56%
2015-03-12	0	7.170	7.160	7.190	7.140	7.280	1,967,000	14,138,530	7.1879	3.911	3.906	3.922	3.895	3.971	3,606,057	3.9208	0.00%
2015-03-11	0	7.170	7.170	7.200	7.140	7.300	1,227,200	8,841,446	7.2046	3.911	3.911	3.927	3.895	3.982	2,249,798	3.9299	-1.10%
2015-03-10	0	7.250	7.240	7.260	7.240	7.320	1,273,800	9,266,989	7.2751	3.955	3.949	3.960	3.949	3.993	2,335,229	3.9683	-0.96%
2015-03-09	0	7.320	7.280	7.320	7.220	7.370	1,839,000	13,436,570	7.3065	3.993	3.971	3.993	3.938	4.020	3,371,398	3.9855	0.27%
2015-03-06	0	7.300	7.300	7.330	7.220	7.580	2,598,000	19,290,026	7.4250	3.982	3.982	3.998	3.938	4.135	4,762,855	4.0501	-2.01%
2015-03-05	0	7.450	7.430	7.450	7.340	7.600	2,117,000	15,792,270	7.4597	4.064	4.053	4.064	4.004	4.146	3,881,049	4.0691	-0.27%
2015-03-04	0	7.470	7.440	7.480	7.420	7.700	4,033,600	30,461,204	7.5519	4.075	4.058	4.080	4.047	4.200	7,394,709	4.1193	-2.73%
2015-03-03	0	7.680	7.670	7.690	7.620	7.760	1,381,000	10,634,720	7.7007	4.189	4.184	4.195	4.156	4.233	2,531,756	4.2005	-1.16%
2015-03-02	0	7.770	7.740	7.770	7.520	7.780	7,934,791	60,902,291	7.6753	4.238	4.222	4.238	4.102	4.244	14,546,675	4.1867	2.91%
2015-02-27	0	7.550	7.540	7.550	7.460	7.770	3,356,000	25,436,457	7.5794	4.118	4.113	4.118	4.069	4.238	6,152,480	4.1343	-2.83%
2015-02-26	0	7.770	7.740	7.780	7.530	7.780	3,409,000	26,253,235	7.7012	4.238	4.222	4.244	4.107	4.244	6,249,644	4.2008	2.24%
2015-02-25	0	7.600	7.600	7.610	7.520	7.630	1,726,000	13,083,160	7.5800	4.146	4.146	4.151	4.102	4.162	3,164,237	4.1347	0.13%
2015-02-24	0	7.590	7.580	7.590	7.500	7.600	906,400	6,866,412	7.5755	4.140	4.135	4.140	4.091	4.146	1,661,683	4.1322	0.26%
2015-02-23	0	7.570	7.560	7.580	7.490	7.600	471,391	3,564,886	7.5625	4.129	4.124	4.135	4.086	4.146	864,191	4.1251	0.26%
2015-02-18	0	7.550	7.520	7.560	7.450	7.600	786,800	5,942,246	7.5524	4.118	4.102	4.124	4.064	4.146	1,442,423	4.1196	0.27%
2015-02-17	0	7.530	7.520	7.540	7.360	7.540	1,394,000	10,397,860	7.4590	4.107	4.102	4.113	4.015	4.113	2,555,589	4.0687	2.31%
2015-02-16	0	7.360	7.350	7.370	7.110	7.370	1,351,000	9,906,775	7.3329	4.015	4.009	4.020	3.878	4.020	2,476,758	3.9999	2.79%
2015-02-13	0	7.160	7.150	7.160	7.090	7.280	650,300	4,651,166	7.1523	3.906	3.900	3.906	3.867	3.971	1,192,180	3.9014	0.56%
2015-02-12	0	7.120	7.110	7.120	6.870	7.120	961,600	6,760,494	7.0305	3.884	3.878	3.884	3.747	3.884	1,762,880	3.8349	2.30%
2015-02-11	0	6.960	6.940	6.970	6.820	7.030	1,284,000	8,943,050	6.9650	3.796	3.786	3.802	3.720	3.835	2,353,929	3.7992	1.31%
2015-02-10	0	6.870	6.870	6.880	6.850	7.030	1,350,000	9,309,850	6.8962	3.747	3.747	3.753	3.736	3.835	2,474,925	3.7617	-3.10%
2015-02-09	0	7.090	7.080	7.110	7.000	7.200	430,000	3,046,000	7.0837	3.867	3.862	3.878	3.818	3.927	788,309	3.8640	-0.56%
2015-02-06	0	7.130	7.120	7.130	7.110	7.200	399,813	2,849,469	7.1270	3.889	3.884	3.889	3.878	3.927	732,968	3.8876	-1.93%
2015-02-05	0	7.270	7.240	7.270	7.200	7.380	1,048,158	7,601,263	7.2520	3.966	3.949	3.966	3.927	4.026	1,921,565	3.9558	-0.27%
2015-02-04	0	7.290	7.270	7.300	7.250	7.420	1,142,000	8,369,220	7.3286	3.976	3.966	3.982	3.955	4.047	2,093,603	3.9975	0.69%
2015-02-03	0	7.240	7.230	7.240	7.120	7.250	2,926,000	21,139,770	7.2248	3.949	3.944	3.949	3.884	3.955	5,364,170	3.9409	0.42%
2015-02-02	0	7.210	7.210	7.220	7.140	7.350	451,000	3,266,890	7.2437	3.933	3.933	3.938	3.895	4.009	826,808	3.9512	-1.50%
2015-01-30	0	7.320	7.300	7.340	7.260	7.370	1,353,200	9,896,966	7.3137	3.993	3.982	4.004	3.960	4.020	2,480,791	3.9894	0.27%
2015-01-29	0	7.300	7.260	7.300	7.240	7.360	995,000	7,255,670	7.2921	3.982	3.960	3.982	3.949	4.015	1,824,111	3.9776	-0.82%
2015-01-28	0	7.360	7.330	7.380	7.300	7.500	1,151,000	8,502,650	7.3872	4.015	3.998	4.026	3.982	4.091	2,110,103	4.0295	0.82%
2015-01-27	0	7.300	7.290	7.310	7.280	7.470	918,000	6,741,475	7.3437	3.982	3.976	3.987	3.971	4.075	1,682,949	4.0058	-1.35%
2015-01-26	0	7.400	7.390	7.400	7.190	7.680	1,218,852	9,015,236	7.3965	4.036	4.031	4.036	3.922	4.189	2,234,494	4.0346	-1.33%
2015-01-23	0	7.500	7.460	7.500	7.320	7.520	941,650	7,034,180	7.4701	4.091	4.069	4.091	3.993	4.102	1,726,306	4.0747	1.35%
2015-01-22	0	7.400	7.370	7.400	7.370	7.630	722,000	5,337,400	7.3925	4.036	4.020	4.036	4.020	4.162	1,323,626	4.0324	-0.54%
2015-01-21	0	7.440	7.440	7.450	7.330	7.490	1,329,000	9,881,010	7.4349	4.058	4.058	4.064	3.998	4.086	2,436,426	4.0555	-0.67%
2015-01-20	0	7.490	7.460	7.490	7.040	7.510	2,714,000	19,935,150	7.3453	4.086	4.069	4.086	3.840	4.096	4,975,516	4.0067	5.34%
2015-01-19	0	7.110	7.100	7.110	7.020	7.310	2,089,000	14,929,204	7.1466	3.878	3.873	3.878	3.829	3.987	3,829,717	3.8983	-2.20%
2015-01-16	0	7.270	7.270	7.290	7.220	7.340	2,265,400	16,533,170	7.2981	3.966	3.966	3.976	3.938	4.004	4,153,107	3.9809	-0.82%
2015-01-15	0	7.330	7.330	7.360	7.250	7.380	1,746,800	12,858,267	7.3610	3.998	3.998	4.015	3.955	4.026	3,202,369	4.0152	-1.35%
2015-01-14	0	7.430	7.380	7.420	7.320	7.490	2,037,200	15,072,855	7.3988	4.053	4.026	4.047	3.993	4.086	3,734,753	4.0358	0.68%
2015-01-13	0	7.380	7.360	7.380	7.100	7.380	1,184,600	8,667,690	7.3170	4.026	4.015	4.026	3.873	4.026	2,171,701	3.9912	3.94%
2015-01-12	0	7.100	7.100	7.120	7.070	7.290	1,123,000	8,018,540	7.1403	3.873	3.873	3.884	3.856	3.976	2,058,771	3.8948	-2.61%
2015-01-09	0	7.290	7.290	7.320	7.210	7.440	1,069,200	7,822,345	7.3161	3.976	3.976	3.993	3.933	4.058	1,960,140	3.9907	-0.55%
2015-01-08	0	7.330	7.310	7.340	7.290	7.460	988,504	7,253,483	7.3378	3.998	3.987	4.004	3.976	4.069	1,812,202	4.0026	-0.14%
2015-01-07	0	7.340	7.330	7.350	7.310	7.630	1,538,089	11,406,561	7.4161	4.004	3.998	4.009	3.987	4.162	2,819,744	4.0452	-1.87%
2015-01-06	0	7.480	7.430	7.480	7.100	7.550	3,408,000	25,279,600	7.4177	4.080	4.053	4.080	3.873	4.118	6,247,810	4.0462	2.89%
2015-01-05	0	7.270	7.240	7.280	7.050	7.370	3,057,607	22,197,408	7.2597	3.966	3.949	3.971	3.846	4.020	5,605,443	3.9600	1.68%
2015-01-02	0	7.150	7.150	7.160	7.050	7.190	1,535,000	10,968,090	7.1453	3.900	3.900	3.906	3.846	3.922	2,814,081	3.8976	-0.56%
2014-12-31	0	7.190	7.150	7.200	7.010	7.200	2,752,991	19,665,486	7.1433	3.922	3.900	3.927	3.824	3.927	5,046,997	3.8965	1.84%
2014-12-30	0	7.060	7.060	7.070	7.000	7.150	1,029,200	7,264,375	7.0583	3.851	3.851	3.856	3.818	3.900	1,886,809	3.8501	-0.28%
2014-12-29	0	7.080	7.080	7.090	6.950	7.100	1,653,441	11,674,699	7.0609	3.862	3.862	3.867	3.791	3.873	3,031,216	3.8515	1.58%
2014-12-24	0	6.970	6.970	6.980	6.880	6.980	766,000	5,312,900	6.9359	3.802	3.802	3.807	3.753	3.807	1,404,291	3.7833	0.43%
2014-12-23	0	6.940	6.920	6.940	6.860	6.960	1,071,200	7,412,883	6.9202	3.786	3.775	3.786	3.742	3.796	1,963,807	3.7748	0.58%
2014-12-22	0	6.900	6.880	6.900	6.850	6.980	1,397,800	9,661,529	6.9120	3.764	3.753	3.764	3.736	3.807	2,562,556	3.7703	0.15%
2014-12-19	0	6.890	6.850	6.890	6.740	6.920	4,798,407	32,989,560	6.8751	3.758	3.736	3.758	3.676	3.775	8,796,812	3.7502	1.92%
2014-12-18	0	6.760	6.760	6.770	6.500	6.850	2,580,500	17,240,366	6.6810	3.687	3.687	3.693	3.546	3.736	4,730,773	3.6443	4.81%
2014-12-17	0	6.450	6.480	6.490	6.340	6.550	6,331,500	40,773,718	6.4398	3.518	3.535	3.540	3.458	3.573	11,607,398	3.5127	1.74%
2014-12-16	0	6.340	6.330	6.360	6.280	6.430	2,928,375	18,635,586	6.3638	3.458	3.453	3.469	3.426	3.507	5,368,524	3.4713	0.00%
2014-12-15	0	6.340	6.330	6.350	6.300	6.400	5,177,000	32,842,340	6.3439	3.458	3.453	3.464	3.436	3.491	9,490,878	3.4604	-1.71%
2014-12-12	0	6.450	6.430	6.450	6.370	6.520	1,816,000	11,706,505	6.4463	3.518	3.507	3.518	3.475	3.556	3,329,232	3.5163	1.26%
2014-12-11	0	6.370	6.370	6.380	6.320	6.420	8,427,169	53,690,072	6.3711	3.475	3.475	3.480	3.447	3.502	15,449,341	3.4752	-1.09%
2014-12-10	0	6.440	6.420	6.440	6.320	6.450	1,606,200	10,300,456	6.4129	3.513	3.502	3.513	3.447	3.518	2,944,611	3.4981	0.62%
2014-12-09	0	6.400	6.380	6.400	6.370	6.520	4,505,080	28,822,986	6.3979	3.491	3.480	3.491	3.475	3.556	8,259,063	3.4899	-0.31%
2014-12-08	0	6.420	6.410	6.420	6.400	6.730	2,653,000	17,211,760	6.4877	3.502	3.496	3.502	3.491	3.671	4,863,686	3.5388	-3.17%
2014-12-05	0	6.630	6.620	6.630	6.560	6.880	2,150,089	14,262,212	6.6333	3.616	3.611	3.616	3.578	3.753	3,941,710	3.6183	-1.04%
2014-12-04	0	6.700	6.660	6.700	6.640	6.850	3,132,000	20,977,090	6.6977	3.655	3.633	3.655	3.622	3.736	5,741,826	3.6534	-0.89%
2014-12-03	0	6.760	6.750	6.760	6.680	6.950	3,696,400	25,159,887	6.8066	3.687	3.682	3.687	3.644	3.791	6,776,528	3.7128	-2.03%
2014-12-02	0	6.900	6.860	6.910	6.860	7.010	1,947,000	13,460,465	6.9134	3.764	3.742	3.769	3.742	3.824	3,569,392	3.7711	0.15%
2014-12-01	0	6.890	6.890	6.900	6.890	7.250	2,008,420	14,147,572	7.0441	3.758	3.758	3.764	3.758	3.955	3,681,992	3.8424	-4.57%
2014-11-28	0	7.220	7.210	7.220	7.110	7.230	1,247,600	8,983,105	7.2003	3.938	3.933	3.938	3.878	3.944	2,287,197	3.9276	0.70%
2014-11-27	0	7.170	7.170	7.190	7.000	7.270	1,765,513	12,663,486	7.1727	3.911	3.911	3.922	3.818	3.966	3,236,676	3.9125	2.28%
2014-11-26	0	7.010	7.000	7.020	6.960	7.060	2,115,504	14,855,162	7.0220	3.824	3.818	3.829	3.796	3.851	3,878,306	3.8303	0.14%
2014-11-25	0	7.000	6.980	7.010	6.940	7.070	2,487,000	17,458,975	7.0201	3.818	3.807	3.824	3.786	3.856	4,559,362	3.8293	0.29%
2014-11-24	0	6.980	6.960	6.970	6.830	7.020	2,725,000	19,024,260	6.9814	3.807	3.796	3.802	3.726	3.829	4,995,682	3.8081	3.25%
2014-11-21	0	6.760	6.750	6.760	6.730	7.000	3,223,000	21,930,995	6.8045	3.687	3.682	3.687	3.671	3.818	5,908,654	3.7117	-3.01%
2014-11-20	0	6.970	6.960	6.970	6.950	7.040	684,000	4,770,205	6.9740	3.802	3.796	3.802	3.791	3.840	1,253,962	3.8041	0.58%
2014-11-19	0	6.930	6.920	6.940	6.910	7.080	1,204,000	8,402,610	6.9789	3.780	3.775	3.786	3.769	3.862	2,207,266	3.8068	0.00%
2014-11-18	0	6.930	6.930	6.940	6.920	7.250	2,839,766	20,096,875	7.0769	3.780	3.780	3.786	3.775	3.955	5,206,080	3.8603	-2.39%
2014-11-17	0	7.100	7.070	7.110	6.970	7.350	8,769,600	62,592,629	7.1375	3.873	3.856	3.878	3.802	4.009	16,077,112	3.8933	3.20%
2014-11-14	0	6.880	6.870	6.880	6.830	6.900	1,109,000	7,625,705	6.8762	3.753	3.747	3.753	3.726	3.764	2,033,105	3.7508	0.15%
2014-11-13	0	6.870	6.840	6.870	6.820	6.930	1,888,200	12,962,914	6.8652	3.747	3.731	3.747	3.720	3.780	3,461,595	3.7448	0.29%
2014-11-12	0	6.850	6.830	6.850	6.790	6.890	716,000	4,899,992	6.8436	3.736	3.726	3.736	3.704	3.758	1,312,627	3.7330	-0.44%
2014-11-11	0	6.880	6.870	6.880	6.680	6.940	2,323,400	16,001,357	6.8870	3.753	3.747	3.753	3.644	3.786	4,259,437	3.7567	1.18%
2014-11-10	0	6.800	6.780	6.800	6.760	6.910	3,067,334	20,926,174	6.8223	3.709	3.698	3.709	3.687	3.769	5,623,275	3.7213	-0.44%
2014-11-07	0	6.830	6.800	6.840	6.780	6.900	1,022,600	6,995,863	6.8413	3.726	3.709	3.731	3.698	3.764	1,874,710	3.7317	0.15%
2014-11-06	0	6.820	6.820	6.830	6.810	7.000	1,379,200	9,489,793	6.8807	3.720	3.720	3.726	3.715	3.818	2,528,457	3.7532	-2.57%
2014-11-05	0	7.000	6.990	7.000	6.950	7.130	1,476,000	10,316,015	6.9892	3.818	3.813	3.818	3.791	3.889	2,705,918	3.8124	-2.10%
2014-11-04	0	7.150	7.140	7.150	7.120	7.250	2,120,200	15,157,254	7.1490	3.900	3.895	3.900	3.884	3.955	3,886,915	3.8996	0.00%
2014-11-03	0	7.150	7.130	7.150	7.090	7.260	1,736,200	12,416,355	7.1515	3.900	3.889	3.900	3.867	3.960	3,182,937	3.9009	-0.97%
2014-10-31	0	7.220	7.180	7.220	7.110	7.250	2,636,000	18,972,658	7.1975	3.938	3.916	3.938	3.878	3.955	4,832,520	3.9260	1.55%
2014-10-30	0	7.110	7.110	7.120	7.020	7.280	1,171,000	8,332,090	7.1154	3.878	3.878	3.884	3.829	3.971	2,146,768	3.8812	-1.52%
2014-10-29	0	7.220	7.210	7.220	7.210	7.380	1,306,400	9,481,102	7.2574	3.938	3.933	3.938	3.933	4.026	2,394,994	3.9587	-1.50%
2014-10-28	0	7.330	7.320	7.340	6.940	7.340	3,118,209	22,523,163	7.2231	3.998	3.993	4.004	3.786	4.004	5,716,543	3.9400	5.92%
2014-10-27	0	6.920	6.880	6.920	6.830	7.020	1,069,085	7,370,706	6.8944	3.775	3.753	3.775	3.726	3.829	1,959,930	3.7607	-2.12%
2014-10-24	0	7.070	7.070	7.090	7.010	7.090	471,000	3,328,190	7.0662	3.856	3.856	3.867	3.824	3.867	863,474	3.8544	-0.98%
2014-10-23	0	7.140	7.100	7.140	6.920	7.160	909,000	6,447,395	7.0928	3.895	3.873	3.895	3.775	3.906	1,666,449	3.8689	0.71%
2014-10-22	0	7.090	7.030	7.090	6.940	7.100	1,074,000	7,568,174	7.0467	3.867	3.835	3.867	3.786	3.873	1,968,940	3.8438	2.31%
2014-10-21	0	6.930	6.900	6.940	6.870	7.060	1,521,000	10,533,327	6.9253	3.780	3.764	3.786	3.747	3.851	2,788,415	3.7775	0.00%
2014-10-20	0	6.930	6.910	6.930	6.890	6.980	247,000	1,709,245	6.9200	3.780	3.769	3.780	3.758	3.807	452,820	3.7747	-0.29%
2014-10-17	0	6.950	6.900	6.950	6.810	6.950	1,097,000	7,545,770	6.8786	3.791	3.764	3.791	3.715	3.791	2,011,106	3.7521	2.81%
2014-10-16	0	6.760	6.760	6.770	6.750	6.920	1,402,700	9,569,346	6.8221	3.687	3.687	3.693	3.682	3.775	2,571,539	3.7213	-3.15%
2014-10-15	0	6.980	6.970	6.990	6.940	7.090	541,000	3,779,525	6.9862	3.807	3.802	3.813	3.786	3.867	991,803	3.8108	-1.55%
2014-10-14	0	7.090	7.060	7.110	6.830	7.100	1,425,041	10,011,708	7.0256	3.867	3.851	3.878	3.726	3.873	2,612,496	3.8322	0.85%
2014-10-13	0	7.030	7.000	7.030	6.910	7.080	888,000	6,203,925	6.9864	3.835	3.818	3.835	3.769	3.862	1,627,951	3.8109	-0.71%
2014-10-10	0	7.080	7.060	7.070	7.060	7.140	2,258,000	16,027,250	7.0980	3.862	3.851	3.856	3.851	3.895	4,139,541	3.8717	-0.98%
2014-10-09	0	7.150	7.140	7.150	7.140	7.270	920,000	6,600,250	7.1742	3.900	3.895	3.900	3.895	3.966	1,686,615	3.9133	-0.56%
2014-10-08	0	7.190	7.180	7.190	7.100	7.270	618,554	4,446,203	7.1881	3.922	3.916	3.922	3.873	3.966	1,133,981	3.9209	0.14%
2014-10-07	0	7.180	7.200	7.210	6.990	7.210	4,467,000	31,587,980	7.0714	3.916	3.927	3.933	3.813	3.933	8,189,251	3.8572	2.57%
2014-10-06	0	7.000	6.990	7.000	6.930	7.080	2,255,150	15,753,992	6.9858	3.818	3.813	3.818	3.780	3.862	4,134,316	3.8105	1.01%
2014-10-03	0	6.930	6.930	6.960	6.850	7.000	1,413,000	9,817,585	6.9480	3.780	3.780	3.796	3.736	3.818	2,590,421	3.7900	-0.29%
2014-09-30	0	6.950	6.940	7.040	6.940	7.200	6,817,400	47,963,085	7.0354	3.791	3.786	3.840	3.786	3.927	12,498,187	3.8376	-4.01%
2014-09-29	0	7.240	7.210	7.240	7.140	7.280	1,667,000	12,025,035	7.2136	3.949	3.933	3.949	3.895	3.971	3,056,074	3.9348	-1.23%
2014-09-26	0	7.330	7.330	7.350	7.270	7.470	2,537,000	18,691,765	7.3677	3.998	3.998	4.009	3.966	4.075	4,651,025	4.0188	-2.66%
2014-09-25	0	7.530	7.520	7.530	7.340	7.580	3,703,700	27,669,905	7.4709	4.107	4.102	4.107	4.004	4.135	6,789,910	4.0752	2.59%
2014-09-24	0	7.340	7.330	7.380	7.310	7.450	2,346,400	17,356,527	7.3971	4.004	3.998	4.026	3.987	4.064	4,301,603	4.0349	-0.81%
2014-09-23	0	7.400	7.370	7.400	7.340	7.520	2,000,800	14,808,193	7.4011	4.036	4.020	4.036	4.004	4.102	3,668,022	4.0371	-0.67%
2014-09-22	0	7.450	7.420	7.450	7.400	7.520	4,819,000	36,153,362	7.5023	4.064	4.047	4.064	4.036	4.102	8,834,565	4.0923	-0.93%
2014-09-19	0	7.520	7.510	7.520	7.500	7.580	2,350,647	17,696,520	7.5284	4.102	4.096	4.102	4.091	4.135	4,309,389	4.1065	0.13%
2014-09-18	0	7.510	7.500	7.510	7.500	7.600	685,200	5,158,236	7.5281	4.096	4.091	4.096	4.091	4.146	1,256,162	4.1063	0.13%
2014-09-17	0	7.500	7.500	7.510	7.480	7.650	1,827,400	13,750,757	7.5248	4.091	4.091	4.096	4.080	4.173	3,350,132	4.1045	-0.13%
2014-09-16	0	7.510	7.500	7.510	7.500	7.870	768,000	5,817,130	7.5744	4.096	4.091	4.096	4.091	4.293	1,407,957	4.1316	-1.70%
2014-09-15	0	7.640	7.640	7.650	7.600	7.800	895,000	6,852,850	7.6568	4.167	4.167	4.173	4.146	4.255	1,640,784	4.1766	-1.80%
2014-09-12	0	7.780	7.770	7.780	7.660	7.830	1,332,400	10,344,252	7.7636	4.244	4.238	4.244	4.178	4.271	2,442,659	4.2348	1.04%
2014-09-11	0	7.700	7.690	7.700	7.620	7.770	571,600	4,402,935	7.7028	4.200	4.195	4.200	4.156	4.238	1,047,902	4.2017	-0.77%
2014-09-10	0	7.760	7.740	7.800	7.670	7.970	4,802,000	37,441,273	7.7970	4.233	4.222	4.255	4.184	4.347	8,803,399	4.2530	-2.63%
2014-09-08	0	7.970	7.960	7.970	7.750	7.980	3,973,200	31,375,688	7.8968	4.347	4.342	4.347	4.227	4.353	7,283,979	4.3075	2.84%
2014-09-05	0	7.750	7.750	7.760	7.520	7.870	5,852,215	45,156,371	7.7161	4.227	4.227	4.233	4.102	4.293	10,728,735	4.2089	3.33%
2014-09-04	0	7.500	7.490	7.500	7.460	7.580	3,789,631	28,435,373	7.5035	4.091	4.086	4.091	4.069	4.135	6,947,446	4.0929	-0.13%
2014-09-03	0	7.510	7.500	7.510	7.470	7.570	2,975,400	22,330,022	7.5049	4.096	4.091	4.096	4.075	4.129	5,454,734	4.0937	-0.53%
2014-09-02	0	7.550	7.510	7.530	7.510	7.700	1,163,000	8,812,580	7.5775	4.118	4.096	4.107	4.096	4.200	2,132,102	4.1333	0.40%
2014-09-01	0	7.520	7.510	7.530	7.500	7.640	2,548,000	19,209,081	7.5389	4.102	4.096	4.107	4.091	4.167	4,671,191	4.1122	0.13%
2014-08-29	0	7.510	7.500	7.510	7.480	7.720	3,479,400	26,210,765	7.5331	4.096	4.091	4.096	4.080	4.211	6,378,706	4.1091	-2.21%
2014-08-28	0	7.680	7.660	7.690	7.650	7.900	1,255,000	9,737,120	7.7587	4.189	4.178	4.195	4.173	4.309	2,300,763	4.2321	-2.29%
2014-08-27	0	7.860	7.840	7.860	7.750	7.900	3,131,907	24,567,312	7.8442	4.287	4.276	4.287	4.227	4.309	5,741,655	4.2788	0.77%
2014-08-26	0	7.800	7.780	7.800	7.380	7.880	5,567,600	43,269,771	7.7717	4.255	4.244	4.255	4.026	4.298	10,206,957	4.2392	6.27%
2014-08-25	0	7.340	7.280	7.360	7.220	7.490	1,972,200	14,356,236	7.2793	4.004	3.971	4.015	3.938	4.086	3,615,590	3.9706	-1.48%
2014-08-22	0	7.450	7.450	7.500	7.410	7.510	918,000	6,851,220	7.4632	4.064	4.064	4.091	4.042	4.096	1,682,949	4.0710	-0.53%
2014-08-21	0	7.490	7.480	7.500	7.450	7.560	809,000	6,067,800	7.5004	4.086	4.080	4.091	4.064	4.124	1,483,122	4.0912	-0.27%
2014-08-20	0	7.510	7.480	7.520	7.450	7.670	1,312,200	9,872,770	7.5238	4.096	4.080	4.102	4.064	4.184	2,405,627	4.1040	-0.40%
2014-08-19	0	7.540	7.530	7.580	7.420	7.770	6,391,800	48,344,965	7.5636	4.113	4.107	4.135	4.047	4.238	11,717,944	4.1257	-1.18%
2014-08-18	0	7.630	7.630	7.650	7.620	7.790	542,000	4,154,805	7.6657	4.162	4.162	4.173	4.156	4.249	993,636	4.1814	-2.05%
2014-08-15	0	7.790	7.790	7.800	7.610	7.830	1,025,000	7,950,696	7.7568	4.249	4.249	4.255	4.151	4.271	1,879,110	4.2311	0.78%
2014-08-14	0	7.730	7.690	7.760	7.650	7.900	1,970,000	15,243,890	7.7380	4.216	4.195	4.233	4.173	4.309	3,611,557	4.2209	-1.90%
2014-08-13	0	7.880	7.860	7.880	7.740	7.880	1,799,200	14,092,954	7.8329	4.298	4.287	4.298	4.222	4.298	3,298,433	4.2726	1.16%
2014-08-12	0	7.790	7.780	7.790	7.700	7.840	1,846,000	14,387,410	7.7938	4.249	4.244	4.249	4.200	4.276	3,384,231	4.2513	0.13%
2014-08-11	0	7.780	7.750	7.790	7.600	7.790	1,497,000	11,610,707	7.7560	4.244	4.227	4.249	4.146	4.249	2,744,417	4.2307	1.17%
2014-08-08	0	7.690	7.670	7.690	7.530	7.710	3,152,000	24,029,460	7.6236	4.195	4.184	4.195	4.107	4.206	5,778,491	4.1584	0.65%
2014-08-07	0	7.640	7.640	7.660	7.580	7.660	693,400	5,285,869	7.6231	4.167	4.167	4.178	4.135	4.178	1,271,195	4.1582	-0.52%
2014-08-06	0	7.680	7.650	7.680	7.470	7.680	913,000	6,936,417	7.5974	4.189	4.173	4.189	4.075	4.189	1,673,783	4.1442	0.00%
2014-08-05	0	7.680	7.670	7.680	7.400	7.700	1,627,800	12,318,513	7.5676	4.189	4.184	4.189	4.036	4.200	2,984,209	4.1279	2.40%
2014-08-04	0	7.500	7.460	7.500	7.430	7.640	793,000	5,937,203	7.4870	4.091	4.069	4.091	4.053	4.167	1,453,789	4.0840	-0.27%
2014-08-01	0	7.520	7.520	7.530	7.440	7.660	2,005,400	15,044,644	7.5021	4.102	4.102	4.107	4.058	4.178	3,676,455	4.0922	-1.83%
2014-07-31	0	7.660	7.640	7.660	7.400	7.660	1,668,200	12,602,315	7.5544	4.178	4.167	4.178	4.036	4.178	3,058,274	4.1207	0.92%
2014-07-30	0	7.590	7.530	7.590	7.530	7.720	2,949,600	22,545,978	7.6437	4.140	4.107	4.140	4.107	4.211	5,407,436	4.1694	-0.91%
2014-07-29	0	7.660	7.660	7.690	7.620	7.730	2,425,630	18,628,845	7.6800	4.178	4.178	4.195	4.156	4.216	4,446,853	4.1892	-0.13%
2014-07-28	0	7.670	7.650	7.680	7.270	7.720	3,778,800	28,819,672	7.6267	4.184	4.173	4.189	3.966	4.211	6,927,590	4.1601	1.46%
2014-07-25	0	7.560	7.550	7.570	7.460	7.570	3,124,000	23,560,150	7.5417	4.124	4.118	4.129	4.069	4.129	5,727,159	4.1138	0.80%
2014-07-24	0	7.500	7.500	7.510	7.230	7.550	4,630,400	34,415,330	7.4325	4.091	4.091	4.096	3.944	4.118	8,488,809	4.0542	3.73%
2014-07-23	0	7.230	7.220	7.230	7.010	7.250	6,494,752	46,114,265	7.1002	3.944	3.938	3.944	3.824	3.955	11,906,684	3.8730	4.03%
2014-07-22	0	6.950	6.940	6.960	6.900	6.990	1,144,000	7,944,255	6.9443	3.791	3.786	3.796	3.764	3.813	2,097,270	3.7879	1.16%
2014-07-21	0	6.870	6.860	6.870	6.830	6.920	1,561,000	10,699,005	6.8539	3.747	3.742	3.747	3.726	3.775	2,861,746	3.7386	0.59%
2014-07-18	0	6.830	6.820	6.830	6.800	6.920	2,417,000	16,595,905	6.8663	3.726	3.720	3.726	3.709	3.775	4,431,032	3.7454	-1.44%
2014-07-17	0	6.930	6.920	6.930	6.910	7.030	1,036,200	7,193,373	6.9421	3.780	3.775	3.780	3.769	3.835	1,899,642	3.7867	-0.43%
2014-07-16	0	6.960	6.940	6.960	6.920	7.080	1,038,000	7,217,140	6.9529	3.796	3.786	3.796	3.775	3.862	1,902,942	3.7926	-0.71%
2014-07-15	0	7.010	7.000	7.050	6.900	7.070	2,346,400	16,406,768	6.9923	3.824	3.818	3.846	3.764	3.856	4,301,603	3.8141	2.19%
2014-07-14	0	6.860	6.850	6.860	6.820	6.930	409,672	2,809,420	6.8577	3.742	3.736	3.742	3.720	3.780	751,043	3.7407	0.59%
2014-07-11	0	6.820	6.820	6.830	6.710	6.840	1,605,500	10,899,195	6.7887	3.720	3.720	3.726	3.660	3.731	2,943,327	3.7030	1.04%
2014-07-10	0	6.750	6.750	6.800	6.740	7.290	6,441,000	44,365,530	6.8880	3.682	3.682	3.709	3.676	3.976	11,808,141	3.7572	-6.25%
2014-07-09	0	7.200	7.200	7.210	7.160	7.350	518,000	3,746,338	7.2323	3.927	3.927	3.933	3.906	4.009	949,638	3.9450	-2.04%
2014-07-08	0	7.350	7.340	7.380	7.330	7.420	1,130,600	8,334,839	7.3720	4.009	4.004	4.026	3.998	4.047	2,072,704	4.0212	-0.27%
2014-07-07	0	7.370	7.350	7.380	7.310	7.460	1,568,000	11,586,245	7.3892	4.020	4.009	4.026	3.987	4.069	2,874,579	4.0306	0.00%
2014-07-04	0	7.370	7.360	7.380	7.330	7.390	1,568,219	11,550,869	7.3656	4.020	4.015	4.026	3.998	4.031	2,874,981	4.0177	0.41%
2014-07-03	0	7.340	7.330	7.350	7.220	7.360	2,191,000	16,027,470	7.3151	4.004	3.998	4.009	3.938	4.015	4,016,711	3.9902	0.55%
2014-07-02	0	7.300	7.280	7.310	6.840	7.310	3,806,000	27,436,145	7.2087	3.982	3.971	3.987	3.731	3.987	6,977,455	3.9321	4.29%
2014-06-30	0	7.000	6.990	7.000	6.840	7.040	6,952,300	48,423,659	6.9651	3.818	3.813	3.818	3.731	3.840	12,745,496	3.7993	-0.43%
2014-06-27	0	7.030	6.990	7.050	6.950	7.110	1,987,400	13,929,945	7.0091	3.835	3.813	3.846	3.791	3.878	3,643,456	3.8233	0.43%
2014-06-26	0	7.000	6.990	7.000	6.880	7.060	10,654,200	74,158,925	6.9605	3.818	3.813	3.818	3.753	3.851	19,532,107	3.7968	2.34%
2014-06-25	0	6.840	6.840	6.850	6.790	6.890	1,367,400	9,348,592	6.8368	3.731	3.731	3.736	3.704	3.758	2,506,824	3.7293	0.74%
2014-06-24	0	6.790	6.780	6.800	6.630	6.860	2,581,000	17,548,725	6.7992	3.704	3.698	3.709	3.616	3.742	4,731,690	3.7088	-0.73%
2014-06-23	0	6.840	6.840	6.850	6.810	7.050	4,371,600	30,377,731	6.9489	3.731	3.731	3.736	3.715	3.846	8,014,357	3.7904	-2.56%
2014-06-20	0	7.020	7.000	7.060	7.000	7.130	1,627,000	11,456,550	7.0415	3.829	3.818	3.851	3.818	3.889	2,982,743	3.8409	-0.85%
2014-06-19	0	7.080	7.060	7.100	7.050	7.250	2,471,769	17,578,075	7.1115	3.862	3.851	3.873	3.846	3.955	4,531,439	3.8791	-1.53%
2014-06-18	0	7.190	7.180	7.210	7.170	7.350	5,610,000	40,400,640	7.2015	3.922	3.916	3.933	3.911	4.009	10,284,688	3.9282	-0.83%
2014-06-17	0	7.250	7.240	7.250	7.240	7.390	462,600	3,364,584	7.2732	3.955	3.949	3.955	3.949	4.031	848,074	3.9673	-0.68%
2014-06-16	0	7.300	7.300	7.340	7.250	7.400	1,375,100	10,057,275	7.3138	3.982	3.982	4.004	3.955	4.036	2,520,940	3.9895	-1.48%
2014-06-13	0	7.410	7.410	7.420	7.310	7.430	1,564,682	11,562,745	7.3898	4.042	4.042	4.047	3.987	4.053	2,868,497	4.0309	0.82%
2014-06-12	0	7.350	7.330	7.350	7.300	7.450	1,562,532	11,471,531	7.3416	4.009	3.998	4.009	3.982	4.064	2,864,555	4.0046	-0.41%
2014-06-11	0	7.380	7.370	7.380	7.250	7.400	3,088,600	22,763,584	7.3702	4.026	4.020	4.026	3.955	4.036	5,662,261	4.0202	1.65%
2014-06-10	0	7.260	7.250	7.260	7.230	7.300	1,865,400	13,550,516	7.2641	3.960	3.955	3.960	3.944	3.982	3,419,796	3.9624	0.28%
2014-06-09	0	7.240	7.240	7.260	7.200	7.270	1,965,600	14,225,874	7.2374	3.949	3.949	3.960	3.927	3.966	3,603,491	3.9478	-0.55%
2014-06-06	0	7.280	7.230	7.280	7.180	7.300	3,346,000	24,191,384	7.2299	3.971	3.944	3.971	3.916	3.982	6,134,147	3.9437	1.53%
2014-06-05	0	7.170	7.190	7.210	7.110	7.250	5,218,890	37,434,412	7.1729	3.911	3.922	3.933	3.878	3.955	9,567,674	3.9126	0.99%
2014-06-04	0	7.100	7.080	7.120	7.080	7.310	5,858,400	42,020,307	7.1727	3.873	3.862	3.884	3.862	3.987	10,740,074	3.9125	-2.61%
2014-06-03	0	7.290	7.280	7.300	7.000	7.300	5,960,433	42,784,011	7.1780	3.976	3.971	3.982	3.818	3.982	10,927,129	3.9154	5.77%
2014-05-30	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	3.759	-	-	-	-	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	3.759	3.754	3.759	3.743	3.844	7,723,730	3.7764	-1.39%
2014-04-30	0	7.170	7.150	7.170	7.120	7.400	2,972,000	21,374,785	7.1921	3.813	3.802	3.813	3.786	3.935	5,589,220	3.8243	-2.32%
2014-04-29	0	7.340	7.340	7.350	7.230	7.730	3,950,400	29,101,310	7.3667	3.903	3.903	3.908	3.844	4.110	7,429,224	3.9171	-1.87%
2014-04-28	0	7.480	7.480	7.520	7.440	7.880	2,576,000	19,525,868	7.5799	3.977	3.977	3.999	3.956	4.190	4,844,492	4.0305	-4.59%
2014-04-25	0	7.840	7.820	7.880	7.810	8.070	1,324,474	10,413,327	7.8622	4.169	4.158	4.190	4.153	4.291	2,490,840	4.1806	-1.63%
2014-04-24	0	7.970	7.950	7.960	7.940	8.170	1,074,000	8,578,160	7.9871	4.238	4.227	4.233	4.222	4.344	2,019,792	4.2471	-1.48%
2014-04-23	0	8.090	8.020	8.090	7.950	8.200	1,537,910	12,359,860	8.0368	4.302	4.265	4.302	4.227	4.360	2,892,233	4.2735	-0.12%
2014-04-22	0	8.100	8.050	8.110	8.010	8.170	1,941,800	15,814,013	8.1440	4.307	4.280	4.312	4.259	4.344	3,651,799	4.3305	-1.58%
2014-04-17	0	8.230	8.230	8.250	8.080	8.620	2,751,750	22,947,980	8.3394	4.376	4.376	4.387	4.296	4.584	5,175,012	4.4344	0.61%
2014-04-16	0	8.180	8.160	8.180	7.920	8.210	599,000	4,846,320	8.0907	4.350	4.339	4.350	4.211	4.366	1,126,495	4.3021	1.61%
2014-04-15	0	8.050	8.010	8.050	7.870	8.160	2,650,600	21,300,015	8.0359	4.280	4.259	4.280	4.185	4.339	4,984,787	4.2730	-0.25%
2014-04-14	0	8.070	8.060	8.070	8.040	8.270	3,045,000	24,730,875	8.1218	4.291	4.286	4.291	4.275	4.397	5,726,506	4.3187	-3.12%
2014-04-11	0	8.330	8.320	8.340	7.930	8.380	5,584,582	46,402,768	8.3091	4.429	4.424	4.435	4.217	4.456	10,502,509	4.4183	4.12%
2014-04-10	0	8.000	8.000	8.020	7.490	8.030	5,177,478	40,524,254	7.8270	4.254	4.254	4.265	3.983	4.270	9,736,899	4.1619	7.24%
2014-04-09	0	7.460	7.440	7.480	7.450	7.720	3,372,000	25,487,199	7.5585	3.967	3.956	3.977	3.961	4.105	6,341,470	4.0191	-1.97%
2014-04-08	0	7.610	7.600	7.610	7.520	7.650	2,189,200	16,637,605	7.5999	4.047	4.041	4.047	3.999	4.068	4,117,066	4.0411	0.26%
2014-04-07	0	7.590	7.570	7.580	7.560	7.790	2,822,200	21,732,417	7.7005	4.036	4.025	4.031	4.020	4.142	5,307,502	4.0947	-2.32%
2014-04-04	0	7.770	7.750	7.780	7.740	7.810	2,551,000	19,812,861	7.7667	4.132	4.121	4.137	4.116	4.153	4,797,476	4.1299	0.52%
2014-04-03	0	7.730	7.720	7.730	7.530	7.880	3,476,259	26,746,332	7.6940	4.110	4.105	4.110	4.004	4.190	6,537,542	4.0912	3.07%
2014-04-02	0	7.500	7.490	7.510	7.460	7.860	9,984,000	75,802,502	7.5924	3.988	3.983	3.993	3.967	4.179	18,776,168	4.0372	-3.60%
2014-04-01	0	7.780	7.750	7.820	7.740	7.980	5,677,893	44,528,518	7.8424	4.137	4.121	4.158	4.116	4.243	10,677,992	4.1701	-0.51%
2014-03-31	0	7.820	7.800	7.820	7.720	8.010	3,144,000	24,576,060	7.8168	4.158	4.148	4.158	4.105	4.259	5,912,688	4.1565	-2.37%
2014-03-28	0	8.010	7.990	8.000	7.820	8.090	3,161,400	25,211,315	7.9747	4.259	4.249	4.254	4.158	4.302	5,945,410	4.2405	-1.72%
2014-03-27	0	8.150	8.140	8.160	7.680	8.200	5,203,000	41,618,450	7.9989	4.334	4.328	4.339	4.084	4.360	9,784,896	4.2533	4.49%
2014-03-26	0	7.800	7.770	7.830	7.570	7.830	3,357,000	25,572,927	7.6178	4.148	4.132	4.164	4.025	4.164	6,313,261	4.0507	6.12%
2014-03-25	0	7.350	7.330	7.370	7.330	7.400	938,200	6,907,950	7.3630	3.908	3.898	3.919	3.898	3.935	1,764,403	3.9152	0.82%
2014-03-24	0	7.290	7.280	7.290	7.000	7.550	5,252,522	38,219,078	7.2763	3.876	3.871	3.876	3.722	4.015	9,878,028	3.8691	-3.19%
2014-03-21	0	7.530	7.500	7.580	7.430	7.790	4,721,100	35,695,531	7.5609	4.004	3.988	4.031	3.951	4.142	8,878,623	4.0204	-3.46%
2014-03-20	0	7.800	7.790	7.800	7.660	7.900	2,458,000	19,166,430	7.7976	4.148	4.142	4.148	4.073	4.201	4,622,578	4.1463	0.00%
2014-03-19	0	7.800	7.770	7.860	7.670	7.910	1,142,000	8,916,850	7.8081	4.148	4.132	4.179	4.078	4.206	2,147,675	4.1519	0.65%
2014-03-18	0	7.750	7.730	7.760	7.000	7.760	1,624,000	12,415,226	7.6448	4.121	4.110	4.126	3.722	4.126	3,054,136	4.0651	2.51%
2014-03-17	0	7.560	7.510	7.570	7.420	7.610	1,605,200	11,997,607	7.4742	4.020	3.993	4.025	3.945	4.047	3,018,781	3.9743	-0.40%
2014-03-14	0	7.590	7.590	7.600	7.390	7.680	1,791,000	13,416,895	7.4913	4.036	4.036	4.041	3.930	4.084	3,368,201	3.9834	0.26%
2014-03-13	0	7.570	7.530	7.570	7.430	7.930	3,642,200	27,857,784	7.6486	4.025	4.004	4.025	3.951	4.217	6,849,615	4.0671	-5.02%
2014-03-12	0	7.970	7.970	8.000	7.950	8.150	2,723,000	21,779,210	7.9982	4.238	4.238	4.254	4.227	4.334	5,120,944	4.2530	-2.21%
2014-03-11	0	8.150	8.110	8.150	8.010	8.320	1,696,000	13,846,860	8.1644	4.334	4.312	4.334	4.259	4.424	3,189,541	4.3413	-1.09%
2014-03-10	0	8.240	8.240	8.260	8.160	8.470	2,396,952	19,811,275	8.2652	4.382	4.382	4.392	4.339	4.504	4,507,770	4.3949	-3.85%
2014-03-07	0	8.570	8.550	8.570	8.310	8.670	6,685,200	56,788,618	8.4947	4.557	4.546	4.557	4.419	4.610	12,572,360	4.5169	0.94%
2014-03-06	0	8.490	8.440	8.450	7.920	8.500	6,736,200	56,177,789	8.3397	4.514	4.488	4.493	4.211	4.520	12,668,272	4.4345	6.39%
2014-03-05	0	7.980	7.970	8.000	7.910	8.080	2,289,000	18,234,420	7.9661	4.243	4.238	4.254	4.206	4.296	4,304,752	4.2359	-0.13%
2014-03-04	0	7.990	7.980	7.990	7.680	8.020	3,252,000	25,723,288	7.9100	4.249	4.243	4.249	4.084	4.265	6,115,795	4.2060	4.72%
2014-03-03	0	7.630	7.630	7.690	7.630	7.780	2,064,000	15,855,855	7.6821	4.057	4.057	4.089	4.057	4.137	3,881,612	4.0849	-1.04%
2014-02-28	0	7.710	7.680	7.710	7.560	7.750	2,216,000	17,020,600	7.6808	4.100	4.084	4.100	4.020	4.121	4,167,467	4.0842	2.12%
2014-02-27	0	7.550	7.530	7.560	7.410	7.570	1,711,414	12,789,975	7.4733	4.015	4.004	4.020	3.940	4.025	3,218,529	3.9739	-0.13%
2014-02-26	0	7.560	7.550	7.560	7.400	7.580	2,935,513	22,075,275	7.5201	4.020	4.015	4.020	3.935	4.031	5,520,602	3.9987	2.16%
2014-02-25	0	7.400	7.360	7.380	7.300	7.510	2,237,586	16,550,507	7.3966	3.935	3.914	3.924	3.882	3.993	4,208,062	3.9330	1.37%
2014-02-24	0	7.300	7.300	7.310	7.160	7.340	2,042,598	14,915,301	7.3021	3.882	3.882	3.887	3.807	3.903	3,841,363	3.8828	1.53%
2014-02-21	0	7.190	7.180	7.190	7.150	7.470	4,418,000	31,866,400	7.2129	3.823	3.818	3.823	3.802	3.972	8,308,605	3.8353	-2.18%
2014-02-20	0	7.350	7.340	7.350	7.330	7.490	2,366,000	17,535,534	7.4115	3.908	3.903	3.908	3.898	3.983	4,449,561	3.9410	-2.52%
2014-02-19	0	7.540	7.530	7.540	7.340	7.560	1,095,000	8,207,607	7.4955	4.009	4.004	4.009	3.903	4.020	2,059,285	3.9857	1.07%
2014-02-18	0	7.460	7.460	7.550	7.450	7.640	2,242,000	16,851,360	7.5162	3.967	3.967	4.015	3.961	4.062	4,216,363	3.9967	-0.80%
2014-02-17	0	7.520	7.520	7.530	7.510	7.690	1,485,000	11,228,514	7.5613	3.999	3.999	4.004	3.993	4.089	2,792,729	4.0206	-1.57%
2014-02-14	0	7.640	7.630	7.660	7.570	7.680	1,545,860	11,820,734	7.6467	4.062	4.057	4.073	4.025	4.084	2,907,184	4.0660	0.53%
2014-02-13	0	7.600	7.560	7.600	7.510	7.720	4,523,000	34,351,287	7.5948	4.041	4.020	4.041	3.993	4.105	8,506,071	4.0384	-1.55%
2014-02-12	0	7.720	7.680	7.750	7.300	7.790	6,110,035	46,216,649	7.5641	4.105	4.084	4.121	3.882	4.142	11,490,690	4.0221	4.75%
2014-02-11	0	7.370	7.360	7.370	7.320	7.390	2,031,000	14,963,530	7.3676	3.919	3.914	3.919	3.892	3.930	3,819,551	3.9176	-0.14%
2014-02-10	0	7.380	7.370	7.380	7.360	7.430	4,299,000	31,735,200	7.3820	3.924	3.919	3.924	3.914	3.951	8,084,810	3.9253	0.00%
2014-02-07	0	7.380	7.370	7.380	7.290	7.440	6,858,264	50,486,969	7.3615	3.924	3.919	3.924	3.876	3.956	12,897,828	3.9144	2.07%
2014-02-06	0	7.230	7.230	7.240	7.200	7.390	5,397,476	39,111,448	7.2462	3.844	3.844	3.850	3.829	3.930	10,150,633	3.8531	0.42%
2014-02-05	0	7.200	7.190	7.200	7.190	7.340	2,769,326	20,039,168	7.2361	3.829	3.823	3.829	3.823	3.903	5,208,066	3.8477	-2.04%
2014-02-04	0	7.350	7.320	7.340	7.330	7.590	1,951,667	14,376,261	7.3661	3.908	3.892	3.903	3.898	4.036	3,670,355	3.9169	-3.42%
2014-01-30	0	7.610	7.600	7.630	7.600	7.720	1,118,348	8,538,387	7.6348	4.047	4.041	4.057	4.041	4.105	2,103,194	4.0597	-0.65%
2014-01-29	0	7.660	7.650	7.660	7.620	7.780	3,047,500	23,314,484	7.6504	4.073	4.068	4.073	4.052	4.137	5,731,207	4.0680	0.79%
2014-01-28	0	7.600	7.590	7.600	7.580	7.950	5,753,726	43,907,051	7.6311	4.041	4.036	4.041	4.031	4.227	10,820,606	4.0577	-4.88%
2014-01-27	0	7.990	7.980	7.990	7.970	8.290	3,695,508	29,778,448	8.0580	4.249	4.243	4.249	4.238	4.408	6,949,868	4.2848	-4.20%
2014-01-24	0	8.340	8.340	8.350	8.320	8.550	1,845,000	15,522,651	8.4134	4.435	4.435	4.440	4.424	4.546	3,469,755	4.4737	-2.46%
2014-01-23	0	8.550	8.530	8.550	8.410	8.650	1,279,448	10,910,810	8.5277	4.546	4.536	4.546	4.472	4.600	2,406,163	4.5345	-0.35%
2014-01-22	0	8.580	8.570	8.580	8.360	8.680	2,185,968	18,672,522	8.5420	4.562	4.557	4.562	4.445	4.615	4,110,988	4.5421	2.26%
2014-01-21	0	8.390	8.390	8.400	8.370	8.590	3,299,000	27,918,485	8.4627	4.461	4.461	4.467	4.451	4.568	6,204,185	4.4999	-2.33%
2014-01-20	0	8.590	8.580	8.590	8.570	9.000	4,869,503	42,152,770	8.6565	4.568	4.562	4.568	4.557	4.786	9,157,713	4.6030	-4.77%
2014-01-17	0	9.020	9.020	9.050	8.980	9.140	3,133,655	28,288,482	9.0273	4.796	4.796	4.812	4.775	4.860	5,893,232	4.8002	-1.31%
2014-01-16	0	9.140	9.130	9.150	9.100	9.210	1,936,233	17,717,168	9.1503	4.860	4.855	4.865	4.839	4.897	3,641,330	4.8656	0.77%
2014-01-15	0	9.070	9.070	9.080	9.030	9.200	8,331,300	75,819,693	9.1006	4.823	4.823	4.828	4.802	4.892	15,668,058	4.8391	-0.87%
2014-01-14	0	9.150	9.110	9.150	9.060	9.260	1,790,800	16,421,888	9.1701	4.865	4.844	4.865	4.818	4.924	3,367,825	4.8761	-0.76%
2014-01-13	0	9.220	9.200	9.220	9.180	9.290	1,105,600	10,210,871	9.2356	4.903	4.892	4.903	4.881	4.940	2,079,220	4.9109	0.11%
2014-01-10	0	9.210	9.200	9.220	9.080	9.250	2,381,300	21,742,769	9.1306	4.897	4.892	4.903	4.828	4.919	4,478,334	4.8551	1.54%
2014-01-09	0	9.070	9.060	9.070	8.990	9.270	1,543,000	14,056,415	9.1098	4.823	4.818	4.823	4.780	4.929	2,901,806	4.8440	-1.41%
2014-01-08	0	9.200	9.190	9.200	8.990	9.320	3,841,000	34,850,220	9.0732	4.892	4.887	4.892	4.780	4.956	7,223,484	4.8246	1.88%
2014-01-07	0	9.030	9.020	9.040	8.970	9.100	1,332,410	12,006,244	9.0109	4.802	4.796	4.807	4.770	4.839	2,505,765	4.7914	-0.22%
2014-01-06	0	9.050	9.040	9.050	9.000	9.140	1,269,000	11,480,200	9.0467	4.812	4.807	4.812	4.786	4.860	2,386,514	4.8104	-0.22%
2014-01-03	0	9.070	9.060	9.070	9.030	9.200	1,863,000	16,946,590	9.0964	4.823	4.818	4.823	4.802	4.892	3,503,606	4.8369	-1.41%
2014-01-02	0	9.200	9.190	9.200	9.150	9.250	1,200,800	11,043,890	9.1971	4.892	4.887	4.892	4.865	4.919	2,258,255	4.8905	0.66%
2013-12-31	0	9.140	9.080	9.130	8.980	9.180	1,623,200	14,772,692	9.1010	4.860	4.828	4.855	4.775	4.881	3,052,632	4.8393	3.63%
2013-12-30	0	8.820	8.810	8.820	8.800	9.010	1,081,500	9,653,560	8.9261	4.690	4.685	4.690	4.679	4.791	2,033,897	4.7463	-0.79%
2013-12-27	0	8.890	8.890	8.900	8.800	8.970	1,159,200	10,275,695	8.8645	4.727	4.727	4.732	4.679	4.770	2,180,021	4.7136	-0.11%
2013-12-24	0	8.900	8.890	8.910	8.690	8.960	865,823	7,635,275	8.8185	4.732	4.727	4.738	4.621	4.764	1,628,289	4.6891	1.48%
2013-12-23	0	8.770	8.760	8.790	8.580	8.820	1,371,700	12,015,861	8.7598	4.663	4.658	4.674	4.562	4.690	2,579,654	4.6579	2.10%
2013-12-20	0	8.590	8.560	8.590	8.470	8.730	4,463,900	38,163,091	8.5493	4.568	4.552	4.568	4.504	4.642	8,394,926	4.5460	0.47%
2013-12-19	0	8.550	8.500	8.560	8.350	8.670	3,780,000	32,258,385	8.5340	4.546	4.520	4.552	4.440	4.610	7,108,766	4.5378	2.03%
2013-12-18	0	8.380	8.350	8.360	8.330	8.510	3,083,508	25,904,113	8.4009	4.456	4.440	4.445	4.429	4.525	5,798,925	4.4671	-0.95%
2013-12-17	0	8.460	8.460	8.490	8.420	8.650	4,737,000	40,274,935	8.5022	4.499	4.499	4.514	4.477	4.600	8,908,524	4.5209	-0.70%
2013-12-16	0	8.520	8.510	8.520	8.510	8.840	5,053,645	44,055,916	8.7177	4.530	4.525	4.530	4.525	4.701	9,504,015	4.6355	-4.05%
2013-12-13	0	8.880	8.840	8.880	8.830	8.970	3,868,000	34,526,660	8.9262	4.722	4.701	4.722	4.695	4.770	7,274,261	4.7464	0.00%
2013-12-12	0	8.880	8.870	8.880	8.870	9.270	4,310,878	38,974,811	9.0410	4.722	4.717	4.722	4.717	4.929	8,107,148	4.8075	-1.44%
2013-12-11	0	9.010	9.040	9.080	9.000	9.270	4,605,400	41,777,723	9.0715	4.791	4.807	4.828	4.786	4.929	8,661,034	4.8236	-3.01%
2013-12-10	0	9.290	9.280	9.300	9.200	9.380	2,968,751	27,500,478	9.2633	4.940	4.935	4.945	4.892	4.988	5,583,110	4.9257	-0.64%
2013-12-09	0	9.350	9.350	9.370	9.260	9.440	1,567,410	14,621,985	9.3288	4.972	4.972	4.982	4.924	5.020	2,947,712	4.9605	-0.85%
2013-12-06	0	9.430	9.400	9.430	9.120	9.440	2,489,114	23,340,139	9.3769	5.014	4.998	5.014	4.849	5.020	4,681,092	4.9860	2.50%
2013-12-05	0	9.200	9.200	9.210	9.190	9.380	1,518,000	14,053,450	9.2579	4.892	4.892	4.897	4.887	4.988	2,854,790	4.9228	-0.86%
2013-12-04	0	9.280	9.270	9.280	9.180	9.340	1,210,600	11,164,997	9.2227	4.935	4.929	4.935	4.881	4.966	2,276,686	4.9041	-0.11%
2013-12-03	0	9.290	9.260	9.290	9.000	9.290	1,962,700	18,076,282	9.2099	4.940	4.924	4.940	4.786	4.940	3,691,104	4.8973	2.88%
2013-12-02	0	9.030	9.030	9.080	8.990	9.080	2,168,000	19,574,435	9.0288	4.802	4.802	4.828	4.780	4.828	4,077,197	4.8010	-0.22%
2013-11-29	0	9.050	9.030	9.050	9.000	9.120	1,459,175	13,182,815	9.0344	4.812	4.802	4.812	4.786	4.849	2,744,162	4.8039	-0.66%
2013-11-28	0	9.110	9.100	9.130	9.030	9.190	3,376,200	30,668,452	9.0837	4.844	4.839	4.855	4.802	4.887	6,349,369	4.8302	1.00%
2013-11-27	0	9.020	9.030	9.060	8.990	9.250	4,908,168	44,601,789	9.0873	4.796	4.802	4.818	4.780	4.919	9,230,427	4.8320	-2.38%
2013-11-26	0	9.240	9.220	9.250	9.210	9.300	2,088,700	19,338,644	9.2587	4.913	4.903	4.919	4.897	4.945	3,928,063	4.9232	-0.32%
2013-11-25	0	9.270	9.260	9.270	9.180	9.350	1,803,200	16,687,301	9.2543	4.929	4.924	4.929	4.881	4.972	3,391,144	4.9208	0.76%
2013-11-22	0	9.200	9.190	9.200	9.010	9.360	5,553,917	50,998,877	9.1825	4.892	4.887	4.892	4.791	4.977	10,444,840	4.8827	0.99%
2013-11-21	0	9.110	9.110	9.120	9.030	9.420	4,256,500	38,899,635	9.1389	4.844	4.844	4.849	4.802	5.009	8,004,884	4.8595	-3.19%
2013-11-20	0	9.410	9.400	9.420	9.140	10.10	8,652,652	81,704,170	9.4427	5.004	4.998	5.009	4.860	5.371	16,272,401	5.0210	-8.46%
2013-11-19	0	10.28	10.28	10.32	10.20	10.46	3,042,500	31,347,437	10.303	5.466	5.466	5.488	5.424	5.562	5,721,804	5.4786	1.98%
2013-11-18	0	10.08	10.06	10.08	10.04	10.42	1,947,200	19,916,300	10.228	5.360	5.349	5.360	5.339	5.541	3,661,955	5.4387	-0.20%
2013-11-15	0	10.10	10.08	10.10	9.940	10.10	1,104,400	11,040,882	9.9972	5.371	5.360	5.371	5.285	5.371	2,076,963	5.3159	1.71%
2013-11-14	0	9.930	9.920	9.930	9.860	9.940	1,443,000	14,302,395	9.9116	5.280	5.275	5.280	5.243	5.285	2,713,743	5.2704	0.30%
2013-11-13	0	9.900	9.890	9.900	9.860	10.02	1,738,900	17,282,180	9.9386	5.264	5.259	5.264	5.243	5.328	3,270,220	5.2847	-1.39%
2013-11-12	0	10.04	10.04	10.06	9.990	10.16	1,650,100	16,579,380	10.048	5.339	5.339	5.349	5.312	5.402	3,103,221	5.3426	-0.40%
2013-11-11	0	10.08	10.06	10.08	10.00	10.26	954,045	9,617,861	10.081	5.360	5.349	5.360	5.317	5.456	1,794,202	5.3605	-0.20%
2013-11-08	0	10.10	10.08	10.10	10.02	10.28	2,750,127	27,854,148	10.128	5.371	5.360	5.371	5.328	5.466	5,171,960	5.3856	-0.98%
2013-11-07	0	10.20	10.18	10.24	10.16	10.32	1,828,109	18,679,289	10.218	5.424	5.413	5.445	5.402	5.488	3,437,989	5.4332	0.00%
2013-11-06	0	10.20	10.18	10.20	10.18	10.42	2,269,540	23,380,236	10.302	5.424	5.413	5.424	5.413	5.541	4,268,156	5.4778	-1.92%
2013-11-05	0	10.40	10.38	10.40	10.26	10.50	2,662,000	27,588,810	10.364	5.530	5.519	5.530	5.456	5.583	5,006,226	5.5109	0.19%
2013-11-04	0	10.38	10.36	10.38	10.18	10.46	1,744,000	18,078,500	10.366	5.519	5.509	5.519	5.413	5.562	3,279,811	5.5121	1.76%
2013-11-01	0	10.20	10.18	10.24	10.14	10.34	934,475	9,542,571	10.212	5.424	5.413	5.445	5.392	5.498	1,757,398	5.4299	0.20%
2013-10-31	0	10.18	10.20	10.22	10.00	10.42	1,651,000	16,855,550	10.209	5.413	5.424	5.434	5.317	5.541	3,104,913	5.4287	0.79%
2013-10-30	0	10.10	10.08	10.16	10.00	10.32	3,420,000	34,563,830	10.106	5.371	5.360	5.402	5.317	5.488	6,431,740	5.3739	-0.20%
2013-10-29	0	10.12	10.10	10.14	9.970	10.26	2,706,700	27,255,514	10.070	5.381	5.371	5.392	5.301	5.456	5,090,290	5.3544	-0.20%
2013-10-28	0	10.14	10.10	10.16	10.00	10.18	3,419,000	34,463,420	10.080	5.392	5.371	5.402	5.317	5.413	6,429,860	5.3599	-0.98%
2013-10-25	0	10.24	10.24	10.28	10.14	10.68	3,673,571	37,831,570	10.298	5.445	5.445	5.466	5.392	5.679	6,908,612	5.4760	-3.03%
2013-10-24	0	10.56	10.54	10.56	10.48	10.88	4,084,100	43,297,472	10.601	5.615	5.605	5.615	5.573	5.785	7,680,664	5.6372	-1.31%
2013-10-23	0	10.70	10.70	10.72	10.60	11.00	11,271,452	120,791,259	10.717	5.690	5.690	5.700	5.636	5.849	21,197,384	5.6984	-1.29%
2013-10-22	0	10.84	10.84	10.90	10.60	11.30	8,343,602	91,783,109	11.000	5.764	5.764	5.796	5.636	6.009	15,691,193	5.8493	2.26%
2013-10-21	0	10.60	10.62	10.64	9.960	10.64	8,387,403	86,041,165	10.258	5.636	5.647	5.658	5.296	5.658	15,773,567	5.4548	6.53%
2013-10-18	0	9.950	9.930	9.980	9.830	9.990	2,223,558	22,012,332	9.8996	5.291	5.280	5.307	5.227	5.312	4,181,681	5.2640	1.02%
2013-10-17	0	9.850	9.840	9.850	9.760	9.880	3,749,000	36,799,526	9.8158	5.238	5.232	5.238	5.190	5.254	7,050,466	5.2194	1.23%
2013-10-16	0	9.730	9.710	9.730	9.610	9.790	1,674,200	16,242,496	9.7016	5.174	5.163	5.174	5.110	5.206	3,148,544	5.1587	-1.12%
2013-10-15	0	9.840	9.870	9.880	9.750	9.890	1,501,200	14,722,504	9.8072	5.232	5.248	5.254	5.184	5.259	2,823,195	5.2148	0.41%
2013-10-11	0	9.800	9.770	9.800	9.760	9.900	1,321,000	12,922,490	9.7824	5.211	5.195	5.211	5.190	5.264	2,484,307	5.2016	0.10%
2013-10-10	0	9.790	9.790	9.800	9.660	9.860	1,537,000	15,002,010	9.7606	5.206	5.206	5.211	5.137	5.243	2,890,522	5.1901	0.31%
2013-10-09	0	9.760	9.750	9.760	9.640	9.850	1,346,800	13,137,715	9.7548	5.190	5.184	5.190	5.126	5.238	2,532,827	5.1870	-0.61%
2013-10-08	0	9.820	9.800	9.840	9.710	9.900	2,521,306	24,791,767	9.8329	5.222	5.211	5.232	5.163	5.264	4,741,633	5.2285	1.03%
2013-10-07	0	9.720	9.700	9.730	9.380	9.750	3,305,000	31,449,341	9.5157	5.168	5.158	5.174	4.988	5.184	6,215,468	5.0599	3.29%
2013-10-04	0	9.410	9.400	9.410	9.260	9.460	5,760,003	53,865,344	9.3516	5.004	4.998	5.004	4.924	5.030	10,832,410	4.9726	0.53%
2013-10-03	0	9.360	9.350	9.380	9.260	9.470	2,534,432	23,750,207	9.3710	4.977	4.972	4.988	4.924	5.036	4,766,318	4.9829	-0.53%
2013-10-02	0	9.410	9.400	9.410	9.250	9.480	3,756,606	35,234,787	9.3794	5.004	4.998	5.004	4.919	5.041	7,064,770	4.9874	-0.95%
2013-09-30	0	9.500	9.420	9.500	9.090	9.500	3,575,100	33,300,377	9.3145	5.052	5.009	5.052	4.833	5.052	6,723,425	4.9529	2.70%
2013-09-27	0	9.250	9.230	9.260	9.220	9.300	2,462,004	22,821,313	9.2694	4.919	4.908	4.924	4.903	4.945	4,630,108	4.9289	0.00%
2013-09-26	0	9.250	9.250	9.270	9.230	9.480	2,648,400	24,661,609	9.3119	4.919	4.919	4.929	4.908	5.041	4,980,649	4.9515	-2.12%
2013-09-25	0	9.450	9.400	9.440	9.350	9.560	1,435,004	13,578,997	9.4627	5.025	4.998	5.020	4.972	5.083	2,698,706	5.0317	-0.21%
2013-09-24	0	9.470	9.430	9.470	9.410	9.530	2,721,000	25,693,175	9.4425	5.036	5.014	5.036	5.004	5.067	5,117,183	5.0210	-0.94%
2013-09-23	0	9.560	9.550	9.560	9.480	9.750	2,025,700	19,357,350	9.5559	5.083	5.078	5.083	5.041	5.184	3,809,584	5.0812	-0.10%
2013-09-19	0	9.570	9.560	9.570	9.430	9.800	2,344,400	22,387,763	9.5495	5.089	5.083	5.089	5.014	5.211	4,408,939	5.0778	-0.52%
2013-09-18	0	9.620	9.600	9.650	8.960	9.680	7,115,600	67,631,232	9.5046	5.115	5.105	5.131	4.764	5.147	13,381,781	5.0540	6.18%
2013-09-17	0	9.060	9.050	9.080	9.020	9.180	6,082,000	55,188,262	9.0740	4.818	4.812	4.828	4.796	4.881	11,437,966	4.8250	-1.52%
2013-09-16	0	9.200	9.190	9.200	9.170	9.420	2,457,000	22,660,490	9.2228	4.892	4.887	4.892	4.876	5.009	4,620,698	4.9041	-0.76%
2013-09-13	0	9.270	9.270	9.280	9.150	9.550	2,170,900	20,220,117	9.3142	4.929	4.929	4.935	4.865	5.078	4,082,651	4.9527	-3.44%
2013-09-12	0	9.600	9.590	9.600	9.550	9.720	2,191,000	21,099,205	9.6299	5.105	5.099	5.105	5.078	5.168	4,120,451	5.1206	-0.21%
2013-09-11	0	9.620	9.610	9.620	9.500	10.02	3,947,207	38,229,732	9.6853	5.115	5.110	5.115	5.052	5.328	7,423,219	5.1500	1.58%
2013-09-10	0	9.470	9.440	9.480	9.280	9.480	4,309,401	40,608,630	9.4233	5.036	5.020	5.041	4.935	5.041	8,104,371	5.0107	2.16%
2013-09-09	0	9.270	9.270	9.280	9.200	9.460	3,588,000	33,255,805	9.2686	4.929	4.929	4.935	4.892	5.030	6,747,685	4.9285	-1.28%
2013-09-06	0	9.390	9.380	9.390	9.290	9.430	2,187,201	20,475,884	9.3617	4.993	4.988	4.993	4.940	5.014	4,113,307	4.9780	0.00%
2013-09-05	0	9.390	9.390	9.400	9.200	9.460	4,349,300	40,704,265	9.3588	4.993	4.993	4.998	4.892	5.030	8,179,406	4.9764	2.62%
2013-09-04	0	9.150	9.140	9.150	9.030	9.330	4,181,001	38,300,139	9.1605	4.865	4.860	4.865	4.802	4.961	7,862,898	4.8710	-1.93%
2013-09-03	0	9.330	9.320	9.330	9.000	9.480	11,843,200	110,382,859	9.3204	4.961	4.956	4.961	4.786	5.041	22,272,628	4.9560	5.54%
2013-09-02	0	8.840	8.830	8.840	8.610	8.940	5,863,200	51,228,576	8.7373	4.701	4.695	4.701	4.578	4.754	11,026,485	4.6460	3.51%
2013-08-30	0	8.540	8.550	8.560	8.370	8.790	6,624,300	56,664,720	8.5541	4.541	4.546	4.552	4.451	4.674	12,457,830	4.5485	2.03%
2013-08-29	0	8.370	8.370	8.380	8.000	8.490	5,053,000	41,562,823	8.2254	4.451	4.451	4.456	4.254	4.514	9,502,802	4.3737	5.42%
2013-08-28	0	7.940	7.940	7.970	7.920	8.060	4,966,000	39,534,910	7.9611	4.222	4.222	4.238	4.211	4.286	9,339,188	4.2332	-2.10%
2013-08-27	0	8.110	8.100	8.150	8.040	8.150	3,637,045	29,401,193	8.0838	4.312	4.307	4.334	4.275	4.334	6,839,921	4.2985	0.12%
2013-08-26	0	8.100	8.090	8.100	8.090	8.150	1,532,272	12,437,890	8.1173	4.307	4.302	4.307	4.302	4.334	2,881,630	4.3163	0.25%
2013-08-23	0	8.080	8.080	8.120	8.060	8.150	3,787,000	30,645,906	8.0924	4.296	4.296	4.318	4.286	4.334	7,121,930	4.3030	0.25%
2013-08-22	0	8.060	8.050	8.060	7.930	8.160	5,008,150	40,410,604	8.0690	4.286	4.280	4.286	4.217	4.339	9,418,456	4.2906	-0.12%
2013-08-21	0	8.070	8.060	8.070	8.030	8.490	11,600,200	95,613,681	8.2424	4.291	4.286	4.291	4.270	4.514	21,815,636	4.3828	-4.86%
2013-08-20	0	8.870	8.860	8.870	8.830	9.050	8,118,000	72,571,840	8.9396	4.510	4.505	4.510	4.490	4.602	15,965,289	4.5456	-0.22%
2013-08-19	0	8.890	8.880	8.890	8.840	8.960	4,120,000	36,617,514	8.8877	4.520	4.515	4.520	4.495	4.556	8,102,610	4.5192	0.11%
2013-08-16	0	8.880	8.900	8.910	8.830	9.000	2,882,569	25,646,588	8.8971	4.515	4.525	4.531	4.490	4.576	5,669,013	4.5240	-0.78%
2013-08-15	0	8.950	8.930	8.950	8.800	8.990	5,294,000	47,306,224	8.9358	4.551	4.541	4.551	4.475	4.571	10,411,461	4.5437	1.70%
2013-08-13	0	8.800	8.770	8.810	8.720	8.820	4,207,600	36,874,960	8.7639	4.475	4.459	4.480	4.434	4.485	8,274,889	4.4562	1.27%
2013-08-12	0	8.690	8.680	8.690	8.620	8.740	7,982,000	69,284,927	8.6801	4.419	4.414	4.419	4.383	4.444	15,697,824	4.4137	0.00%
2013-08-09	0	8.690	8.680	8.690	8.510	8.700	1,565,600	13,524,990	8.6389	4.419	4.414	4.419	4.327	4.424	3,078,992	4.3927	2.12%
2013-08-08	0	8.510	8.500	8.510	8.440	8.710	4,188,200	35,929,396	8.5787	4.327	4.322	4.327	4.292	4.429	8,236,736	4.3621	-1.50%
2013-08-07	0	8.640	8.630	8.670	8.630	8.790	2,615,000	22,747,559	8.6989	4.393	4.388	4.409	4.388	4.470	5,142,798	4.4232	-0.92%
2013-08-06	0	8.720	8.710	8.720	8.650	8.810	4,813,700	42,067,957	8.7392	4.434	4.429	4.434	4.398	4.480	9,466,878	4.4437	-0.34%
2013-08-05	0	8.750	8.730	8.760	8.740	9.030	4,192,000	37,085,370	8.8467	4.449	4.439	4.454	4.444	4.592	8,244,209	4.4984	-1.13%
2013-08-02	0	8.850	8.840	8.850	8.810	9.140	6,214,000	55,274,262	8.8951	4.500	4.495	4.500	4.480	4.647	12,220,782	4.5230	2.43%
2013-08-01	0	8.640	8.620	8.670	8.520	8.680	6,793,200	58,023,527	8.5414	4.393	4.383	4.409	4.332	4.414	13,359,867	4.3431	1.41%
2013-07-31	0	8.520	8.520	8.530	8.410	8.600	6,434,834	54,913,792	8.5338	4.332	4.332	4.337	4.276	4.373	12,655,086	4.3393	0.00%
2013-07-30	0	8.520	8.510	8.520	8.510	8.640	4,367,000	37,633,245	8.6176	4.332	4.327	4.332	4.327	4.393	8,588,374	4.3819	-1.50%
2013-07-29	0	8.650	8.640	8.650	8.580	8.700	3,330,882	28,835,233	8.6569	4.398	4.393	4.398	4.363	4.424	6,550,689	4.4019	1.29%
2013-07-26	0	8.540	8.540	8.590	8.530	8.840	7,158,400	62,301,769	8.7033	4.342	4.342	4.368	4.337	4.495	14,078,089	4.4254	-2.29%
2013-07-25	0	8.740	8.730	8.740	8.700	8.910	4,326,287	37,935,460	8.7686	4.444	4.439	4.444	4.424	4.531	8,508,305	4.4586	-2.35%
2013-07-24	0	8.950	8.940	8.950	8.920	9.030	1,454,400	13,019,775	8.9520	4.551	4.546	4.551	4.536	4.592	2,860,300	4.5519	-0.11%
2013-07-23	0	8.960	8.950	8.970	8.780	9.000	2,002,600	17,875,745	8.9263	4.556	4.551	4.561	4.464	4.576	3,938,419	4.5388	1.13%
2013-07-22	0	8.860	8.860	8.870	8.840	8.930	1,268,400	11,257,134	8.8751	4.505	4.505	4.510	4.495	4.541	2,494,503	4.5128	0.45%
2013-07-19	0	8.820	8.820	8.870	8.780	9.050	1,213,000	10,759,825	8.8704	4.485	4.485	4.510	4.464	4.602	2,385,550	4.5104	-2.11%
2013-07-18	0	9.010	9.010	9.020	8.770	9.040	4,267,760	37,866,844	8.8728	4.581	4.581	4.586	4.459	4.597	8,393,203	4.5116	3.44%
2013-07-17	0	8.710	8.700	8.740	8.680	8.790	2,008,680	17,515,074	8.7197	4.429	4.424	4.444	4.414	4.470	3,950,377	4.4338	-1.25%
2013-07-16	0	8.820	8.820	8.830	8.710	8.860	2,798,400	24,590,982	8.7875	4.485	4.485	4.490	4.429	4.505	5,503,482	4.4683	0.92%
2013-07-15	0	8.740	8.730	8.750	8.610	8.870	3,994,072	35,017,744	8.7674	4.444	4.439	4.449	4.378	4.510	7,854,954	4.4580	-0.79%
2013-07-12	0	8.810	8.780	8.800	8.580	8.970	6,429,500	55,589,135	8.6459	4.480	4.464	4.475	4.363	4.561	12,644,596	4.3963	3.65%
2013-07-11	0	8.500	8.480	8.500	8.350	8.510	5,151,800	43,510,969	8.4458	4.322	4.312	4.322	4.246	4.327	10,131,803	4.2945	1.67%
2013-07-10	0	8.360	8.350	8.380	8.300	8.740	3,980,667	33,664,667	8.4570	4.251	4.246	4.261	4.220	4.444	7,828,591	4.3002	-4.13%
2013-07-09	0	8.720	8.710	8.760	8.610	8.800	3,586,800	31,204,849	8.6999	4.434	4.429	4.454	4.378	4.475	7,053,991	4.4237	0.35%
2013-07-08	0	8.690	8.660	8.730	8.620	8.890	3,220,404	28,310,624	8.7910	4.419	4.403	4.439	4.383	4.520	6,333,417	4.4700	-2.25%
2013-07-05	0	8.890	8.880	8.890	8.750	8.930	2,582,001	22,816,568	8.8368	4.520	4.515	4.520	4.449	4.541	5,077,900	4.4933	1.83%
2013-07-04	0	8.730	8.730	8.760	8.690	9.050	3,361,000	29,966,610	8.9160	4.439	4.439	4.454	4.419	4.602	6,609,921	4.5336	-3.43%
2013-07-03	0	9.040	9.040	9.100	9.030	9.250	4,166,971	38,086,752	9.1402	4.597	4.597	4.627	4.592	4.703	8,194,986	4.6476	-1.74%
2013-07-02	0	9.200	9.190	9.200	9.180	9.400	5,760,600	53,327,651	9.2573	4.678	4.673	4.678	4.668	4.780	11,329,101	4.7071	-0.76%
2013-06-28	0	9.270	9.240	9.260	9.190	9.360	4,633,191	42,821,615	9.2424	4.714	4.698	4.709	4.673	4.759	9,111,879	4.6995	0.87%
2013-06-27	0	9.190	9.160	9.190	9.000	9.210	2,939,000	26,894,609	9.1509	4.673	4.658	4.673	4.576	4.683	5,779,993	4.6531	2.91%
2013-06-26	0	8.930	8.930	8.950	8.730	8.950	1,759,000	15,673,760	8.9106	4.541	4.541	4.551	4.439	4.551	3,459,343	4.5308	2.41%
2013-06-25	0	8.720	8.700	8.720	8.600	8.900	4,031,018	35,128,959	8.7147	4.434	4.424	4.434	4.373	4.525	7,927,614	4.4312	-1.02%
2013-06-24	0	8.810	8.800	8.810	8.560	9.000	3,992,000	34,771,075	8.7102	4.480	4.475	4.480	4.353	4.576	7,850,879	4.4289	0.69%
2013-06-21	0	8.750	8.730	8.750	8.600	9.090	9,195,400	80,337,449	8.7367	4.449	4.439	4.449	4.373	4.622	18,084,161	4.4424	-7.41%
2013-06-20	0	9.450	9.430	9.440	9.430	9.990	6,491,512	62,628,513	9.6478	4.805	4.795	4.800	4.795	5.080	12,766,552	4.9057	-7.89%
2013-06-19	0	10.26	10.24	10.32	10.16	10.52	4,342,400	44,963,492	10.355	5.217	5.207	5.247	5.166	5.349	8,539,994	5.2650	1.99%
2013-06-18	0	10.06	10.02	10.04	10.02	10.26	2,628,650	26,593,379	10.117	5.115	5.095	5.105	5.095	5.217	5,169,642	5.1441	-2.52%
2013-06-17	0	10.32	10.28	10.32	10.18	10.46	2,453,000	25,319,838	10.322	5.247	5.227	5.247	5.176	5.319	4,824,200	5.2485	-1.90%
2013-06-14	0	10.52	10.50	10.52	10.30	10.60	1,055,000	11,071,322	10.494	5.349	5.339	5.349	5.237	5.390	2,074,819	5.3360	3.14%
2013-06-13	0	10.20	10.20	10.26	10.10	10.60	2,423,614	24,714,235	10.197	5.186	5.186	5.217	5.136	5.390	4,766,408	5.1851	-4.49%
2013-06-11	0	10.68	10.66	10.72	10.62	10.92	1,294,800	13,852,820	10.699	5.431	5.420	5.451	5.400	5.553	2,546,422	5.4401	-2.02%
2013-06-10	0	10.90	10.88	10.90	10.76	10.98	812,000	8,831,380	10.876	5.542	5.532	5.542	5.471	5.583	1,596,922	5.5303	1.68%
2013-06-07	0	10.72	10.66	10.72	10.46	10.76	854,000	9,087,060	10.641	5.451	5.420	5.451	5.319	5.471	1,679,522	5.4105	2.29%
2013-06-06	0	10.48	10.48	10.52	10.40	10.52	440,000	4,605,700	10.468	5.329	5.329	5.349	5.288	5.349	865,327	5.3225	-0.38%
2013-06-05	0	10.52	10.46	10.54	10.32	10.54	1,419,900	14,826,441	10.442	5.349	5.319	5.359	5.247	5.359	2,792,451	5.3095	0.57%
2013-06-04	0	10.46	10.44	10.48	10.40	10.72	1,885,000	19,804,260	10.506	5.319	5.309	5.329	5.288	5.451	3,707,141	5.3422	-2.06%
2013-06-03	0	10.68	10.66	10.68	10.30	10.90	1,773,014	19,081,506	10.762	5.431	5.420	5.431	5.237	5.542	3,486,903	5.4723	-1.66%
2013-05-31	0	10.86	10.84	10.90	10.84	10.96	1,605,002	17,479,977	10.891	5.522	5.512	5.542	5.512	5.573	3,156,482	5.5378	-0.18%
2013-05-30	0	10.88	10.86	10.88	10.66	11.00	1,397,859	15,116,570	10.814	5.532	5.522	5.532	5.420	5.593	2,749,104	5.4987	-0.37%
2013-05-29	0	10.92	10.92	10.94	10.90	11.20	1,848,497	20,293,535	10.978	5.553	5.553	5.563	5.542	5.695	3,635,352	5.5823	-1.44%
2013-05-28	0	11.08	11.08	11.10	10.90	11.28	3,892,000	43,203,670	11.101	5.634	5.634	5.644	5.542	5.736	7,654,214	5.6444	1.65%
2013-05-27	0	10.90	10.90	10.92	10.88	11.22	5,297,894	58,256,823	10.996	5.542	5.542	5.553	5.532	5.705	10,419,119	5.5913	-2.85%
2013-05-24	0	11.22	11.22	11.26	10.96	11.30	4,331,700	48,074,889	11.098	5.705	5.705	5.725	5.573	5.746	8,518,951	5.6433	0.36%
2013-05-23	0	11.18	11.08	11.18	11.00	11.54	5,395,000	60,781,670	11.266	5.685	5.634	5.685	5.593	5.868	10,610,093	5.7287	-3.12%
2013-05-22	0	11.54	11.50	11.54	11.20	11.58	4,323,328	49,197,709	11.380	5.868	5.847	5.868	5.695	5.888	8,502,486	5.7863	1.05%
2013-05-21	0	11.42	11.40	11.42	11.20	11.48	5,960,650	67,801,614	11.375	5.807	5.797	5.807	5.695	5.837	11,722,530	5.7839	1.24%
2013-05-20	0	11.28	11.26	11.28	10.78	11.28	7,597,082	84,407,919	11.111	5.736	5.725	5.736	5.481	5.736	14,940,824	5.6495	5.42%
2013-05-16	0	10.70	10.70	10.72	10.40	10.78	3,912,385	41,452,180	10.595	5.441	5.441	5.451	5.288	5.481	7,694,304	5.3874	3.08%
2013-05-15	0	10.38	10.32	10.40	10.28	10.48	1,493,000	15,471,000	10.362	5.278	5.247	5.288	5.227	5.329	2,936,213	5.2690	0.78%
2013-05-14	0	10.30	10.30	10.32	10.20	10.64	2,288,213	23,618,356	10.322	5.237	5.237	5.247	5.186	5.410	4,500,121	5.2484	-1.90%
2013-05-13	0	10.50	10.48	10.50	10.46	10.78	1,092,000	11,564,483	10.590	5.339	5.329	5.339	5.319	5.481	2,147,585	5.3849	-2.42%
2013-05-10	0	10.76	10.74	10.76	10.66	11.04	2,976,000	32,227,995	10.829	5.471	5.461	5.471	5.420	5.614	5,852,759	5.5065	2.09%
2013-05-09	0	10.54	10.52	10.54	10.40	10.58	1,643,200	17,282,292	10.517	5.359	5.349	5.359	5.288	5.380	3,231,604	5.3479	1.35%
2013-05-08	0	10.40	10.38	10.44	10.20	10.48	2,313,585	23,921,017	10.339	5.288	5.278	5.309	5.186	5.329	4,550,019	5.2573	0.19%
2013-05-07	0	10.38	10.38	10.40	10.24	10.78	5,097,500	53,507,580	10.497	5.278	5.278	5.288	5.207	5.481	10,025,014	5.3374	1.76%
2013-05-06	0	10.20	10.20	10.22	10.10	10.30	2,738,118	27,925,271	10.199	5.186	5.186	5.197	5.136	5.237	5,384,928	5.1858	0.20%
2013-05-03	0	10.18	10.16	10.18	10.00	10.26	3,845,731	39,174,771	10.187	5.176	5.166	5.176	5.085	5.217	7,563,219	5.1796	2.21%
2013-05-02	0	9.960	9.960	9.970	9.740	10.00	1,529,400	15,194,561	9.9350	5.064	5.064	5.070	4.953	5.085	3,007,799	5.0517	1.84%
2013-04-30	0	9.780	9.710	9.780	9.700	9.880	1,621,660	15,831,735	9.7627	4.973	4.937	4.973	4.932	5.024	3,189,243	4.9641	0.93%
2013-04-29	0	9.690	9.680	9.700	9.510	9.710	5,130,000	49,707,385	9.6895	4.927	4.922	4.932	4.836	4.937	10,088,930	4.9269	-0.21%
2013-04-26	0	9.710	9.710	9.730	9.660	9.750	13,503,000	131,163,059	9.7136	4.937	4.937	4.947	4.912	4.958	26,555,716	4.9392	0.10%
2013-04-25	0	9.700	9.690	9.710	9.670	9.790	2,334,921	22,694,573	9.7196	4.932	4.927	4.937	4.917	4.978	4,591,979	4.9422	-0.10%
2013-04-24	0	9.710	9.730	9.770	9.550	9.800	2,185,000	21,206,310	9.7054	4.937	4.947	4.968	4.856	4.983	4,297,137	4.9350	1.46%
2013-04-23	0	9.570	9.570	9.600	9.460	9.870	3,238,400	31,044,097	9.5862	4.866	4.866	4.881	4.810	5.019	6,368,809	4.8744	-2.94%
2013-04-22	0	9.860	9.820	9.860	9.450	9.860	2,464,000	23,880,990	9.6920	5.014	4.993	5.014	4.805	5.014	4,845,833	4.9281	4.01%
2013-04-19	0	9.480	9.470	9.500	9.300	9.580	3,890,002	36,758,854	9.4496	4.820	4.815	4.831	4.729	4.871	7,650,284	4.8049	1.17%
2013-04-18	0	9.370	9.370	9.380	9.270	9.750	4,225,735	40,299,159	9.5366	4.764	4.764	4.770	4.714	4.958	8,310,555	4.8492	-4.19%
2013-04-17	0	9.780	9.760	9.780	9.710	9.880	4,645,327	45,335,038	9.7593	4.973	4.963	4.973	4.937	5.024	9,135,746	4.9624	0.31%
2013-04-16	0	9.750	9.740	9.750	9.710	9.800	5,009,000	48,846,405	9.7517	4.958	4.953	4.958	4.937	4.983	9,850,965	4.9585	-3.08%
2013-04-15	0	10.06	10.02	10.04	9.920	10.50	10,734,001	108,790,744	10.135	5.115	5.095	5.105	5.044	5.339	21,110,056	5.1535	-4.01%
2013-04-12	0	10.48	10.48	10.50	10.44	10.74	2,276,000	23,890,850	10.497	5.329	5.329	5.339	5.309	5.461	4,476,102	5.3374	-1.69%
2013-04-11	0	10.66	10.64	10.68	10.62	10.84	929,458	9,957,493	10.713	5.420	5.410	5.431	5.400	5.512	1,827,921	5.4474	-0.37%
2013-04-10	0	10.70	10.68	10.80	10.46	10.80	3,380,218	35,602,481	10.533	5.441	5.431	5.492	5.319	5.492	6,647,716	5.3556	2.29%
2013-04-09	0	10.46	10.44	10.48	10.38	10.56	2,026,016	21,156,605	10.442	5.319	5.309	5.329	5.278	5.370	3,984,470	5.3098	0.77%
2013-04-08	0	10.38	10.34	10.36	10.34	10.78	1,655,000	17,246,694	10.421	5.278	5.258	5.268	5.258	5.481	3,254,811	5.2988	-2.08%
2013-04-05	0	10.60	10.58	10.60	10.44	10.86	3,844,364	40,662,632	10.577	5.390	5.380	5.390	5.309	5.522	7,560,530	5.3783	-2.57%
2013-04-03	0	10.88	10.86	10.88	10.66	10.90	4,105,052	44,615,062	10.868	5.532	5.522	5.532	5.420	5.542	8,073,213	5.5263	1.68%
2013-04-02	0	10.70	10.68	10.70	10.46	10.74	3,259,659	34,738,502	10.657	5.441	5.431	5.441	5.319	5.461	6,410,618	5.4189	1.90%
2013-03-28	0	10.50	10.48	10.50	10.32	10.56	1,296,415	13,517,131	10.427	5.339	5.329	5.339	5.247	5.370	2,549,598	5.3017	0.96%
2013-03-27	0	10.40	10.38	10.40	10.32	10.54	1,725,597	18,040,707	10.455	5.288	5.278	5.288	5.247	5.359	3,393,651	5.3160	0.58%
2013-03-26	0	10.34	10.32	10.36	10.30	10.62	4,191,777	43,361,131	10.344	5.258	5.247	5.268	5.237	5.400	8,243,771	5.2599	-2.64%
2013-03-25	0	10.62	10.60	10.64	10.50	10.90	1,711,007	18,253,173	10.668	5.400	5.390	5.410	5.339	5.542	3,364,957	5.4245	-1.67%
2013-03-22	0	10.80	10.68	10.80	10.58	10.86	2,177,037	23,400,043	10.749	5.492	5.431	5.492	5.380	5.522	4,281,476	5.4654	0.37%
2013-03-21	0	10.76	10.70	10.76	10.50	10.78	1,997,000	21,254,590	10.643	5.471	5.441	5.471	5.339	5.481	3,927,406	5.4119	2.28%
2013-03-20	0	10.52	10.50	10.52	10.14	10.56	5,443,619	56,405,085	10.362	5.349	5.339	5.349	5.156	5.370	10,705,710	5.2687	3.34%
2013-03-19	0	10.18	10.16	10.20	10.08	10.44	4,122,000	41,935,590	10.174	5.176	5.166	5.186	5.125	5.309	8,106,544	5.1731	-1.17%
2013-03-18	0	10.30	10.30	10.32	10.16	10.68	5,099,253	53,288,176	10.450	5.237	5.237	5.247	5.166	5.431	10,028,461	5.3137	-3.20%
2013-03-15	0	10.64	10.56	10.78	10.56	10.96	6,778,536	72,492,567	10.694	5.410	5.370	5.481	5.370	5.573	13,331,028	5.4379	-2.21%
2013-03-14	0	10.88	10.86	10.88	9.860	10.88	6,101,610	63,513,938	10.409	5.532	5.522	5.532	5.014	5.532	11,999,750	5.2929	6.25%
2013-03-13	0	10.24	10.24	10.34	10.24	10.78	6,700,982	69,702,912	10.402	5.207	5.207	5.258	5.207	5.481	13,178,507	5.2891	-4.66%
2013-03-12	0	10.74	10.70	10.74	10.52	10.98	6,812,002	73,294,171	10.760	5.461	5.441	5.461	5.349	5.583	13,396,844	5.4710	1.13%
2013-03-11	0	10.62	10.60	10.64	10.60	11.24	8,351,430	90,436,006	10.829	5.400	5.390	5.410	5.390	5.715	16,424,365	5.5062	-5.01%
2013-03-08	0	11.18	11.16	11.18	11.16	11.44	9,966,687	112,214,941	11.259	5.685	5.675	5.685	5.675	5.817	19,601,015	5.7250	-1.58%
2013-03-07	0	11.36	11.34	11.36	11.22	11.60	6,799,052	77,187,845	11.353	5.776	5.766	5.776	5.705	5.898	13,371,376	5.7726	-1.90%
2013-03-06	0	11.58	11.60	11.64	11.50	11.94	5,206,803	60,654,343	11.649	5.888	5.898	5.919	5.847	6.071	10,239,975	5.9233	-1.86%
2013-03-05	0	11.80	11.80	11.84	11.50	11.86	3,545,000	41,597,858	11.734	6.000	6.000	6.020	5.847	6.031	6,971,785	5.9666	2.25%
2013-03-04	0	11.54	11.56	11.66	11.52	12.18	5,094,005	60,137,482	11.806	5.868	5.878	5.929	5.858	6.193	10,018,140	6.0029	-4.94%
2013-03-01	0	12.14	12.12	12.18	12.12	12.38	1,636,724	20,000,474	12.220	6.173	6.163	6.193	6.163	6.295	3,218,868	6.2135	-0.33%
2013-02-28	0	12.18	12.16	12.20	12.00	12.40	2,820,104	34,252,261	12.146	6.193	6.183	6.203	6.102	6.305	5,546,166	6.1758	-0.16%
2013-02-27	0	12.20	12.12	12.20	11.80	12.20	4,669,539	56,268,042	12.050	6.203	6.163	6.203	6.000	6.203	9,183,363	6.1272	4.10%
2013-02-26	0	11.72	11.70	11.80	11.42	11.82	2,196,802	25,564,383	11.637	5.959	5.949	6.000	5.807	6.010	4,320,347	5.9172	-1.01%
2013-02-25	0	11.84	11.76	11.86	11.66	11.90	2,620,800	30,727,275	11.724	6.020	5.980	6.031	5.929	6.051	5,154,204	5.9616	1.20%
2013-02-22	0	11.70	11.66	11.70	11.56	11.72	7,688,204	89,383,301	11.626	5.949	5.929	5.949	5.878	5.959	15,120,030	5.9116	0.34%
2013-02-21	0	11.66	11.62	11.68	11.48	11.70	4,162,780	48,221,969	11.584	5.929	5.909	5.939	5.837	5.949	8,186,744	5.8903	-0.17%
2013-02-20	0	11.68	11.68	11.70	11.64	11.80	1,481,785	17,317,036	11.687	5.939	5.939	5.949	5.919	6.000	2,914,157	5.9424	0.52%
2013-02-19	0	11.62	11.62	11.64	11.58	11.82	3,403,254	39,673,345	11.657	5.909	5.909	5.919	5.888	6.010	6,693,020	5.9276	-1.19%
2013-02-18	0	11.76	11.74	11.78	11.68	11.88	3,211,401	37,819,775	11.777	5.980	5.970	5.990	5.939	6.041	6,315,711	5.9882	0.00%
2013-02-15	0	11.76	11.74	11.76	11.34	11.78	2,836,993	33,106,504	11.670	5.980	5.970	5.980	5.766	5.990	5,579,381	5.9337	3.52%
2013-02-14	0	11.36	11.32	11.42	11.32	11.60	1,774,112	20,243,519	11.411	5.776	5.756	5.807	5.756	5.898	3,489,063	5.8020	-0.87%
2013-02-08	0	11.46	11.44	11.48	11.38	11.88	7,956,007	91,482,008	11.498	5.827	5.817	5.837	5.786	6.041	15,646,705	5.8467	-2.55%
2013-02-07	0	11.76	11.74	11.80	11.20	11.80	25,601,291	293,983,030	11.483	5.980	5.970	6.000	5.695	6.000	50,348,856	5.8389	9.70%
2013-02-06	1	10.72	10.72	10.74	10.44	12.00	28,253,400	310,097,635	10.976	5.451	5.451	5.461	5.309	6.102	55,564,635	5.5808	-12.99%
2013-02-05	0	12.32	12.32	12.34	12.30	12.46	4,556,000	56,397,393	12.379	6.264	6.264	6.275	6.254	6.336	8,960,071	6.2943	-2.07%
2013-02-04	0	12.58	12.58	12.62	12.56	12.84	3,759,800	47,489,941	12.631	6.397	6.397	6.417	6.386	6.529	7,394,222	6.4226	-0.47%
2013-02-01	0	12.64	12.62	12.66	12.46	12.72	1,733,080	21,863,751	12.616	6.427	6.417	6.437	6.336	6.468	3,408,367	6.4147	0.80%
2013-01-31	0	12.54	12.52	12.54	12.52	12.94	3,048,487	38,661,290	12.682	6.376	6.366	6.376	6.366	6.580	5,995,316	6.4486	-2.64%
2013-01-30	0	12.88	12.88	12.90	12.80	12.94	7,862,972	101,240,202	12.876	6.549	6.549	6.559	6.509	6.580	15,463,738	6.5469	0.62%
2013-01-29	0	12.80	12.80	12.82	12.48	12.84	3,382,415	43,058,633	12.730	6.509	6.509	6.519	6.346	6.529	6,652,037	6.4730	2.07%
2013-01-28	0	12.54	12.50	12.52	12.48	12.56	1,154,165	14,448,765	12.519	6.376	6.356	6.366	6.346	6.386	2,269,842	6.3655	0.80%
2013-01-25	0	12.44	12.42	12.46	12.38	12.90	4,437,728	55,547,528	12.517	6.325	6.315	6.336	6.295	6.559	8,727,471	6.3647	-3.57%
2013-01-24	0	12.90	12.86	12.92	12.60	12.96	15,437,109	197,944,283	12.823	6.559	6.539	6.570	6.407	6.590	30,359,437	6.5200	3.04%
2013-01-23	0	12.52	12.50	12.52	12.38	12.70	7,331,546	91,655,100	12.501	6.366	6.356	6.366	6.295	6.458	14,418,607	6.3567	1.29%
2013-01-22	0	12.36	12.34	12.38	12.32	12.54	8,206,788	101,974,224	12.426	6.285	6.275	6.295	6.264	6.376	16,139,904	6.3181	0.00%
2013-01-21	0	12.36	12.34	12.36	12.20	12.54	4,907,749	60,579,287	12.344	6.285	6.275	6.285	6.203	6.376	9,651,839	6.2764	1.64%
2013-01-18	0	12.16	12.16	12.20	12.04	12.34	12,101,002	147,886,134	12.221	6.183	6.183	6.203	6.122	6.275	23,798,472	6.2141	-0.82%
2013-01-17	0	12.26	12.24	12.26	12.20	12.78	9,711,015	120,494,637	12.408	6.234	6.224	6.234	6.203	6.498	19,098,197	6.3092	-3.16%
2013-01-16	0	12.66	12.66	12.72	12.48	12.82	6,224,506	78,699,257	12.643	6.437	6.437	6.468	6.346	6.519	12,241,444	6.4289	0.64%
2013-01-15	0	12.58	12.58	12.62	12.56	12.92	5,669,410	71,819,540	12.668	6.397	6.397	6.417	6.386	6.570	11,149,762	6.4414	-2.33%
2013-01-14	0	12.88	12.82	12.90	12.78	12.96	9,969,556	128,343,218	12.874	6.549	6.519	6.559	6.498	6.590	19,606,657	6.5459	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	6.529	6.529	6.549	6.448	6.742	217,735,929	6.4894	-7.09%
2013-01-10	0	13.82	13.80	13.82	13.50	14.32	7,564,682	105,787,197	13.984	7.027	7.017	7.027	6.864	7.281	14,877,105	7.1107	2.52%
2013-01-09	0	13.48	13.48	13.50	13.46	13.54	2,234,412	30,160,019	13.498	6.854	6.854	6.864	6.844	6.885	4,394,313	6.8634	0.45%
2013-01-08	0	13.42	13.40	13.44	13.40	13.68	2,634,874	35,566,101	13.498	6.824	6.814	6.834	6.814	6.956	5,181,883	6.8635	-1.47%
2013-01-07	0	13.62	13.60	13.66	13.50	13.90	4,501,495	61,382,179	13.636	6.925	6.915	6.946	6.864	7.068	8,852,879	6.9336	-0.58%
2013-01-04	0	13.70	13.66	13.68	13.56	13.96	4,430,003	60,516,141	13.661	6.966	6.946	6.956	6.895	7.098	8,712,279	6.9461	-0.72%
2013-01-03	0	13.80	13.78	13.80	13.52	13.98	5,799,400	79,963,312	13.788	7.017	7.007	7.017	6.875	7.109	11,405,408	7.0110	2.22%
2013-01-02	0	13.50	13.48	13.50	13.24	13.56	5,363,237	72,282,305	13.477	6.864	6.854	6.864	6.732	6.895	10,547,626	6.8529	2.12%
2012-12-31	0	13.22	13.22	13.24	13.18	13.36	391,000	5,177,860	13.243	6.722	6.722	6.732	6.702	6.793	768,961	6.7336	-0.60%
2012-12-28	0	13.30	13.28	13.36	13.26	13.48	1,929,666	25,751,197	13.345	6.763	6.753	6.793	6.742	6.854	3,794,983	6.7856	-1.04%
2012-12-27	0	13.44	13.42	13.44	13.36	13.46	2,295,896	30,791,481	13.412	6.834	6.824	6.834	6.793	6.844	4,515,231	6.8195	0.75%
2012-12-24	0	13.34	13.34	13.36	13.16	13.40	1,099,366	14,633,810	13.311	6.783	6.783	6.793	6.692	6.814	2,162,071	6.7684	1.52%
2012-12-21	0	13.14	13.14	13.20	13.14	13.52	3,970,650	52,578,617	13.242	6.681	6.681	6.712	6.681	6.875	7,808,891	6.7332	-1.50%
2012-12-20	0	13.34	13.30	13.34	13.28	13.66	3,326,440	44,559,096	13.395	6.783	6.763	6.783	6.753	6.946	6,541,953	6.8113	-2.34%
2012-12-19	0	13.66	13.60	13.66	13.40	13.70	3,411,321	46,281,523	13.567	6.946	6.915	6.946	6.814	6.966	6,708,885	6.8985	1.04%
2012-12-18	0	13.52	13.50	13.56	13.46	13.90	5,886,260	80,412,041	13.661	6.875	6.864	6.895	6.844	7.068	11,576,231	6.9463	-1.17%
2012-12-17	0	13.68	13.66	13.68	13.42	13.72	3,054,400	41,522,578	13.594	6.956	6.946	6.956	6.824	6.976	6,006,945	6.9124	2.40%
2012-12-14	0	13.36	13.34	13.36	13.10	13.48	3,358,200	44,807,108	13.343	6.793	6.783	6.793	6.661	6.854	6,604,414	6.7844	1.67%
2012-12-13	0	13.14	13.20	13.24	13.12	13.38	1,653,200	21,875,250	13.232	6.681	6.712	6.732	6.671	6.803	3,251,271	6.7282	-1.20%
2012-12-12	0	13.30	13.28	13.30	13.28	13.52	2,969,000	39,593,795	13.336	6.763	6.753	6.763	6.753	6.875	5,838,993	6.7809	-0.45%
2012-12-11	0	13.36	13.32	13.36	13.30	13.60	3,053,441	40,923,801	13.403	6.793	6.773	6.793	6.763	6.915	6,005,059	6.8149	-1.18%
2012-12-10	0	13.52	13.44	13.58	13.24	13.68	2,294,766	30,814,514	13.428	6.875	6.834	6.905	6.732	6.956	4,513,008	6.8279	0.45%
2012-12-07	0	13.46	13.42	13.48	13.42	13.74	7,232,779	97,681,906	13.505	6.844	6.824	6.854	6.824	6.986	14,224,367	6.8672	-0.44%
2012-12-06	0	13.52	13.48	13.52	13.36	13.68	5,303,410	71,704,328	13.520	6.875	6.854	6.875	6.793	6.956	10,429,967	6.8748	1.65%
2012-12-05	0	13.30	13.30	13.32	12.98	13.34	2,766,991	36,512,412	13.196	6.763	6.763	6.773	6.600	6.783	5,441,711	6.7097	1.37%
2012-12-04	0	13.12	13.10	13.12	12.84	13.18	3,828,588	50,050,893	13.073	6.671	6.661	6.671	6.529	6.702	7,529,504	6.6473	2.02%
2012-12-03	0	12.86	12.84	12.86	12.78	13.04	7,095,793	91,324,501	12.870	6.539	6.529	6.539	6.498	6.631	13,954,963	6.5442	-0.77%
2012-11-30	0	12.96	12.90	13.06	12.56	13.08	7,957,202	101,288,977	12.729	6.590	6.559	6.641	6.386	6.651	15,649,055	6.4725	3.51%
2012-11-29	0	12.52	12.48	12.50	12.48	12.88	5,686,000	71,878,860	12.641	6.366	6.346	6.356	6.346	6.549	11,182,389	6.4279	-1.88%
2012-11-28	0	12.76	12.76	12.80	12.72	13.14	3,302,001	42,338,663	12.822	6.488	6.488	6.509	6.468	6.681	6,493,890	6.5198	-2.60%
2012-11-27	0	13.10	13.08	13.12	12.94	13.30	3,889,214	51,161,948	13.155	6.661	6.651	6.671	6.580	6.763	7,648,734	6.6889	-0.76%
2012-11-26	0	13.20	13.18	13.24	13.04	13.28	3,030,647	39,980,870	13.192	6.712	6.702	6.732	6.631	6.753	5,960,231	6.7079	1.07%
2012-11-23	0	13.06	13.02	13.04	12.90	13.14	4,692,400	61,109,088	13.023	6.641	6.620	6.631	6.559	6.681	9,228,323	6.6219	0.93%
2012-11-22	0	12.94	12.92	12.94	12.78	13.14	5,669,000	73,379,755	12.944	6.580	6.570	6.580	6.498	6.681	11,148,956	6.5818	-0.31%
2012-11-21	0	12.98	12.98	13.00	12.94	13.78	14,958,000	195,378,670	13.062	6.600	6.600	6.610	6.580	7.007	29,417,196	6.6416	-5.81%
2012-11-20	0	13.78	13.78	13.88	13.74	14.02	3,970,000	54,955,820	13.843	7.007	7.007	7.058	6.986	7.129	7,807,613	7.0387	-1.43%
2012-11-19	0	13.98	13.98	14.00	13.86	14.28	1,651,262	23,120,005	14.001	7.109	7.109	7.119	7.048	7.261	3,247,459	7.1194	-0.99%
2012-11-16	0	14.12	14.10	14.12	14.08	15.00	6,086,800	87,950,793	14.449	7.180	7.170	7.180	7.159	7.627	11,970,624	7.3472	-3.95%
2012-11-15	0	14.70	14.66	14.68	14.08	14.70	3,175,603	46,001,085	14.486	7.475	7.454	7.464	7.159	7.475	6,245,309	7.3657	2.65%
2012-11-14	0	14.32	14.30	14.32	13.98	14.32	1,527,000	21,594,113	14.142	7.281	7.271	7.281	7.109	7.281	3,003,079	7.1907	1.56%
2012-11-13	0	14.10	14.02	14.12	13.92	14.12	1,251,812	17,556,536	14.025	7.170	7.129	7.180	7.078	7.180	2,461,880	7.1314	1.44%
2012-11-12	0	13.90	13.90	13.96	13.90	14.30	1,349,098	18,969,345	14.061	7.068	7.068	7.098	7.068	7.271	2,653,208	7.1496	-3.20%
2012-11-09	0	14.36	14.36	14.38	13.90	14.50	5,204,000	74,346,907	14.286	7.302	7.302	7.312	7.068	7.373	10,234,462	7.2644	2.72%
2012-11-08	0	13.98	13.98	14.00	13.70	14.24	5,225,048	73,041,406	13.979	7.109	7.109	7.119	6.966	7.241	10,275,856	7.1081	0.43%
2012-11-07	0	13.92	13.92	14.00	13.80	14.20	2,587,000	36,104,948	13.956	7.078	7.078	7.119	7.017	7.220	5,087,731	7.0965	0.00%
2012-11-06	0	13.92	13.92	14.04	13.90	14.88	4,038,600	57,542,497	14.248	7.078	7.078	7.139	7.068	7.566	7,942,525	7.2449	-3.87%
2012-11-05	0	14.48	14.48	14.50	14.00	14.68	6,357,000	92,300,645	14.520	7.363	7.363	7.373	7.119	7.464	12,502,013	7.3829	3.43%
2012-11-02	0	14.00	13.98	14.00	13.40	14.18	7,945,800	111,085,831	13.980	7.119	7.109	7.119	6.814	7.210	15,626,632	7.1088	4.79%
2012-11-01	0	13.36	13.34	13.36	12.96	13.36	3,230,603	42,499,794	13.155	6.793	6.783	6.793	6.590	6.793	6,353,475	6.6892	2.45%
2012-10-31	0	13.04	13.02	13.08	12.90	13.08	2,358,400	30,644,058	12.994	6.631	6.620	6.651	6.559	6.651	4,638,154	6.6070	0.77%
2012-10-30	0	12.94	12.96	13.00	12.84	13.56	3,166,000	41,239,268	13.026	6.580	6.590	6.610	6.529	6.895	6,226,423	6.6233	-4.15%
2012-10-29	0	13.50	13.48	13.50	13.02	13.50	2,018,720	27,071,914	13.410	6.864	6.854	6.864	6.620	6.864	3,970,122	6.8189	0.45%
2012-10-26	0	13.44	13.44	13.46	12.66	13.50	3,963,700	51,870,998	13.087	6.834	6.834	6.844	6.437	6.864	7,795,223	6.6542	5.16%
2012-10-25	0	12.78	12.78	12.86	12.68	13.22	5,598,668	71,923,506	12.847	6.498	6.498	6.539	6.448	6.722	11,010,637	6.5322	-2.74%
2012-10-24	0	13.14	13.14	13.26	13.08	13.46	4,283,000	56,844,380	13.272	6.681	6.681	6.742	6.651	6.844	8,423,175	6.7486	-0.61%
2012-10-22	0	13.22	13.22	13.26	13.20	13.40	1,621,565	21,517,701	13.270	6.722	6.722	6.742	6.712	6.814	3,189,056	6.7474	0.00%
2012-10-19	0	13.22	13.22	13.24	13.16	13.62	3,857,172	51,331,160	13.308	6.722	6.722	6.732	6.692	6.925	7,585,719	6.7668	-2.65%
2012-10-18	0	13.58	13.52	13.58	13.32	13.72	2,811,068	38,045,189	13.534	6.905	6.875	6.905	6.773	6.976	5,528,395	6.8818	-0.88%
2012-10-17	0	13.70	13.70	13.72	13.38	13.80	5,957,967	81,166,880	13.623	6.966	6.966	6.976	6.803	7.017	11,717,254	6.9271	2.54%
2012-10-16	0	13.36	13.34	13.36	13.02	13.40	6,153,426	81,429,529	13.233	6.793	6.783	6.793	6.620	6.814	12,101,654	6.7288	3.25%
2012-10-15	0	12.94	12.92	12.94	12.60	12.98	4,279,754	54,990,920	12.849	6.580	6.570	6.580	6.407	6.600	8,416,791	6.5335	2.37%
2012-10-12	0	12.64	12.58	12.60	12.26	12.68	3,425,400	42,773,978	12.487	6.427	6.397	6.407	6.234	6.448	6,736,573	6.3495	2.76%
2012-10-11	0	12.30	12.32	12.34	12.24	12.34	1,942,229	23,870,809	12.290	6.254	6.264	6.275	6.224	6.275	3,819,691	6.2494	-0.49%
2012-10-10	0	12.36	12.36	12.40	12.20	12.48	2,029,845	25,146,249	12.388	6.285	6.285	6.305	6.203	6.346	3,992,001	6.2992	-0.64%
2012-10-09	0	12.44	12.44	12.46	12.34	12.46	2,289,000	28,420,990	12.416	6.325	6.325	6.336	6.275	6.336	4,501,669	6.3134	0.32%
2012-10-08	0	12.40	12.36	12.40	12.24	12.42	1,909,003	23,508,467	12.315	6.305	6.285	6.305	6.224	6.315	3,754,347	6.2617	-0.48%
2012-10-05	0	12.46	12.44	12.48	12.24	12.48	3,202,003	39,621,137	12.374	6.336	6.325	6.346	6.224	6.346	6,297,229	6.2918	0.48%
2012-10-04	0	12.40	12.38	12.40	12.30	12.42	1,537,014	19,049,732	12.394	6.305	6.295	6.305	6.254	6.315	3,022,773	6.3021	-0.16%
2012-10-03	0	12.42	12.42	12.44	12.24	12.44	2,371,800	29,291,704	12.350	6.315	6.315	6.325	6.224	6.325	4,664,508	6.2797	0.49%
2012-09-28	0	12.36	12.34	12.38	12.12	12.38	4,425,200	54,540,768	12.325	6.285	6.275	6.295	6.163	6.295	8,702,833	6.2670	0.98%
2012-09-27	0	12.24	12.24	12.26	12.00	12.28	2,407,632	29,250,389	12.149	6.224	6.224	6.234	6.102	6.244	4,734,977	6.1775	0.49%
2012-09-26	0	12.18	12.14	12.16	11.94	12.20	3,762,544	45,539,431	12.103	6.193	6.173	6.183	6.071	6.203	7,399,619	6.1543	0.66%
2012-09-25	0	12.10	12.08	12.10	11.84	12.10	4,319,068	51,684,559	11.967	6.153	6.142	6.153	6.020	6.153	8,494,108	6.0848	1.51%
2012-09-24	0	11.92	11.88	11.90	11.62	11.94	2,105,100	24,927,700	11.842	6.061	6.041	6.051	5.909	6.071	4,140,001	6.0212	2.76%
2012-09-21	0	11.60	11.54	11.60	11.54	11.82	2,262,190	26,392,850	11.667	5.898	5.868	5.898	5.868	6.010	4,448,943	5.9324	-0.51%
2012-09-20	0	11.66	11.62	11.68	11.62	11.88	3,485,000	40,979,260	11.759	5.929	5.909	5.939	5.909	6.041	6,853,786	5.9791	-0.68%
2012-09-19	0	11.74	11.72	11.74	11.50	12.02	6,870,638	81,409,557	11.849	5.970	5.959	5.970	5.847	6.112	13,512,161	6.0249	1.21%
2012-09-18	0	11.60	11.54	11.56	11.48	12.16	11,071,400	129,085,321	11.659	5.898	5.868	5.878	5.837	6.183	21,773,602	5.9285	-4.92%
2012-09-17	0	12.20	12.18	12.22	12.14	12.50	3,259,000	40,022,058	12.280	6.203	6.193	6.214	6.173	6.356	6,409,322	6.2444	-1.29%
2012-09-14	0	12.36	12.34	12.36	12.34	12.50	3,617,523	44,871,146	12.404	6.285	6.275	6.285	6.275	6.356	7,114,413	6.3071	0.65%
2012-09-13	0	12.28	12.24	12.28	12.24	12.54	3,551,110	43,799,596	12.334	6.244	6.224	6.244	6.224	6.376	6,983,801	6.2716	-1.13%
2012-09-12	0	12.42	12.40	12.42	12.28	12.50	7,389,000	91,842,505	12.430	6.315	6.305	6.315	6.244	6.356	14,531,599	6.3202	1.31%
2012-09-11	0	12.26	12.24	12.26	12.18	12.40	3,270,400	40,012,422	12.235	6.234	6.224	6.234	6.193	6.305	6,431,742	6.2211	-1.45%
2012-09-10	0	12.44	12.42	12.44	12.32	12.66	2,779,000	34,554,428	12.434	6.325	6.315	6.325	6.264	6.437	5,465,329	6.3225	-1.58%
2012-09-07	0	12.64	12.64	12.66	12.54	12.66	4,594,600	57,851,659	12.591	6.427	6.427	6.437	6.376	6.437	9,035,984	6.4024	1.61%
2012-09-06	0	12.44	12.44	12.46	12.18	12.60	3,928,000	48,579,365	12.367	6.325	6.325	6.336	6.193	6.407	7,725,013	6.2886	1.97%
2012-09-05	0	12.20	12.20	12.22	12.14	12.50	3,082,000	38,036,007	12.341	6.203	6.203	6.214	6.173	6.356	6,061,225	6.2753	-3.02%
2012-09-04	0	12.58	12.52	12.56	12.28	12.58	1,861,400	23,149,206	12.436	6.397	6.366	6.386	6.244	6.397	3,660,728	6.3237	2.11%
2012-09-03	0	12.32	12.32	12.36	12.22	12.50	4,994,000	62,564,285	12.528	6.264	6.264	6.285	6.214	6.356	9,821,465	6.3702	-1.44%
2012-08-31	0	12.50	12.48	12.54	12.44	12.94	2,117,362	26,675,149	12.598	6.356	6.346	6.376	6.325	6.580	4,164,116	6.4060	-3.10%
2012-08-30	0	12.90	12.90	12.92	12.50	12.96	6,134,871	78,665,403	12.823	6.559	6.559	6.570	6.356	6.590	12,065,163	6.5200	2.06%
2012-08-29	0	12.64	12.62	12.64	12.16	12.72	9,352,214	117,576,002	12.572	6.427	6.417	6.427	6.183	6.468	18,392,560	6.3926	4.45%
2012-08-28	0	12.50	12.48	12.50	12.42	12.60	3,293,600	41,162,508	12.498	6.154	6.144	6.154	6.114	6.203	6,690,390	6.1525	0.16%
2012-08-27	0	12.48	12.46	12.48	12.44	12.60	2,722,000	33,990,510	12.487	6.144	6.134	6.144	6.124	6.203	5,529,282	6.1474	-0.32%
2012-08-24	0	12.52	12.48	12.52	12.44	12.62	3,253,000	40,875,960	12.566	6.163	6.144	6.163	6.124	6.213	6,607,918	6.1859	-0.63%
2012-08-23	0	12.60	12.58	12.60	12.56	12.78	3,796,800	47,956,642	12.631	6.203	6.193	6.203	6.183	6.291	7,712,556	6.2180	-0.47%
2012-08-22	0	12.66	12.62	12.68	12.58	12.98	2,412,552	30,683,222	12.718	6.232	6.213	6.242	6.193	6.390	4,900,691	6.2610	-1.25%
2012-08-21	0	12.82	12.80	12.82	12.76	13.10	2,748,000	35,486,600	12.914	6.311	6.301	6.311	6.282	6.449	5,582,096	6.3572	-0.77%
2012-08-20	0	12.92	12.90	12.92	12.84	13.00	1,852,000	23,911,111	12.911	6.360	6.351	6.360	6.321	6.400	3,762,024	6.3559	0.16%
2012-08-17	0	12.90	12.88	12.90	12.66	13.04	5,064,000	65,202,785	12.876	6.351	6.341	6.351	6.232	6.419	10,286,658	6.3386	2.22%
2012-08-16	0	12.62	12.60	12.62	12.38	12.70	3,417,400	43,028,549	12.591	6.213	6.203	6.213	6.095	6.252	6,941,869	6.1984	2.60%
2012-08-15	0	12.30	12.30	12.32	12.28	12.68	4,181,467	51,930,974	12.419	6.055	6.055	6.065	6.045	6.242	8,493,942	6.1139	1.15%
2012-08-14	0	12.16	12.12	12.16	12.12	12.50	3,887,000	47,596,426	12.245	5.986	5.967	5.986	5.967	6.154	7,895,782	6.0281	-2.56%
2012-08-13	0	12.48	12.46	12.48	12.46	12.74	978,200	12,295,940	12.570	6.144	6.134	6.144	6.134	6.272	1,987,048	6.1880	-1.73%
2012-08-10	0	12.70	12.68	12.70	12.64	12.98	807,400	10,265,992	12.715	6.252	6.242	6.252	6.223	6.390	1,640,096	6.2594	-1.40%
2012-08-09	0	12.88	12.86	12.90	12.76	12.98	966,370	12,437,842	12.871	6.341	6.331	6.351	6.282	6.390	1,963,017	6.3361	0.31%
2012-08-08	0	12.84	12.80	12.84	12.54	12.90	2,303,000	29,455,557	12.790	6.321	6.301	6.321	6.173	6.351	4,678,154	6.2964	2.56%
2012-08-07	0	12.52	12.50	12.52	12.42	12.62	1,611,659	20,160,131	12.509	6.163	6.154	6.163	6.114	6.213	3,273,812	6.1580	0.48%
2012-08-06	0	12.46	12.46	12.50	12.40	12.62	2,152,600	26,903,942	12.498	6.134	6.134	6.154	6.104	6.213	4,372,642	6.1528	1.30%
2012-08-03	0	12.30	12.30	12.34	12.10	12.36	1,813,400	22,219,224	12.253	6.055	6.055	6.075	5.957	6.085	3,683,615	6.0319	-0.65%
2012-08-02	0	12.38	12.36	12.40	12.30	12.64	1,231,000	15,327,803	12.452	6.095	6.085	6.104	6.055	6.223	2,500,568	6.1297	-2.21%
2012-08-01	0	12.66	12.64	12.66	12.10	12.70	3,691,120	46,058,759	12.478	6.232	6.223	6.232	5.957	6.252	7,497,885	6.1429	4.63%
2012-07-31	0	12.10	12.10	12.14	11.92	12.34	3,315,000	40,272,206	12.148	5.957	5.957	5.976	5.868	6.075	6,733,861	5.9806	0.83%
2012-07-30	0	12.00	12.00	12.02	11.62	12.10	4,542,000	54,145,254	11.921	5.907	5.907	5.917	5.720	5.957	9,226,304	5.8686	3.99%
2012-07-27	0	11.54	11.52	11.54	11.38	12.02	7,879,635	91,568,573	11.621	5.681	5.671	5.681	5.602	5.917	16,006,144	5.7208	-1.70%
2012-07-26	0	11.74	11.74	11.82	11.70	12.20	3,965,238	47,211,613	11.906	5.779	5.779	5.819	5.760	6.006	8,054,709	5.8614	-2.33%
2012-07-25	0	12.02	12.02	12.12	12.00	12.36	3,283,000	39,917,381	12.159	5.917	5.917	5.967	5.907	6.085	6,668,858	5.9856	-2.44%
2012-07-24	0	12.32	12.32	12.40	12.30	12.80	1,012,000	12,659,570	12.509	6.065	6.065	6.104	6.055	6.301	2,055,707	6.1583	-2.53%
2012-07-23	0	12.64	12.64	12.66	12.54	12.88	1,815,000	22,960,860	12.651	6.223	6.223	6.232	6.173	6.341	3,686,865	6.2277	-2.47%
2012-07-20	0	12.96	12.94	12.98	12.94	13.30	2,472,800	32,377,918	13.094	6.380	6.370	6.390	6.370	6.547	5,023,074	6.4458	-1.37%
2012-07-19	0	13.14	13.12	13.16	13.12	13.46	2,490,200	32,906,186	13.214	6.469	6.459	6.479	6.459	6.626	5,058,419	6.5052	-0.90%
2012-07-18	0	13.26	13.24	13.30	13.12	13.72	2,113,237	28,095,442	13.295	6.528	6.518	6.547	6.459	6.754	4,292,683	6.5450	-3.91%
2012-07-17	0	13.80	13.74	13.80	13.72	13.96	911,800	12,604,136	13.823	6.794	6.764	6.794	6.754	6.872	1,852,167	6.8051	-0.58%
2012-07-16	0	13.88	13.86	13.98	13.86	14.20	2,161,145	30,244,645	13.995	6.833	6.823	6.882	6.823	6.990	4,390,000	6.8894	-1.00%
2012-07-13	0	14.02	14.02	14.08	13.42	14.20	4,729,200	65,621,268	13.876	6.902	6.902	6.931	6.607	6.990	9,606,569	6.8309	3.85%
2012-07-12	0	13.50	13.46	13.48	13.22	13.60	2,240,800	30,200,510	13.478	6.646	6.626	6.636	6.508	6.695	4,551,806	6.6348	1.50%
2012-07-11	0	13.30	13.30	13.36	12.84	13.34	3,848,000	50,863,500	13.218	6.547	6.547	6.577	6.321	6.567	7,816,560	6.5071	0.30%
2012-07-10	0	13.26	13.28	13.30	13.20	13.44	1,709,000	22,673,700	13.267	6.528	6.538	6.547	6.498	6.616	3,471,544	6.5313	0.45%
2012-07-09	0	13.20	13.20	13.24	13.02	13.50	2,883,840	38,054,371	13.196	6.498	6.498	6.518	6.410	6.646	5,858,032	6.4961	-2.94%
2012-07-06	0	13.60	13.54	13.60	13.36	13.66	1,862,884	25,181,285	13.517	6.695	6.666	6.695	6.577	6.725	3,784,133	6.6544	0.29%
2012-07-05	0	13.56	13.54	13.60	13.36	13.74	1,069,400	14,491,352	13.551	6.675	6.666	6.695	6.577	6.764	2,172,305	6.6710	-1.02%
2012-07-04	0	13.70	13.68	13.70	13.54	13.70	1,293,371	17,633,458	13.634	6.744	6.735	6.744	6.666	6.744	2,627,264	6.7117	1.18%
2012-07-03	0	13.54	13.52	13.54	13.50	13.70	1,311,433	17,821,591	13.589	6.666	6.656	6.666	6.646	6.744	2,663,954	6.6899	0.15%
2012-06-29	0	13.52	13.46	13.52	13.40	13.70	1,013,475	13,701,704	13.520	6.656	6.626	6.656	6.597	6.744	2,058,703	6.6555	0.00%
2012-06-28	0	13.52	13.52	13.56	13.34	13.78	2,128,000	28,768,542	13.519	6.656	6.656	6.675	6.567	6.784	4,322,672	6.6553	0.30%
2012-06-27	0	13.48	13.42	13.48	13.40	13.62	2,397,478	32,221,598	13.440	6.636	6.607	6.636	6.597	6.705	4,870,070	6.6162	0.30%
2012-06-26	0	13.44	13.44	13.46	13.26	13.50	1,467,896	19,636,028	13.377	6.616	6.616	6.626	6.528	6.646	2,981,782	6.5853	-0.59%
2012-06-25	0	13.52	13.44	13.52	13.32	13.64	1,753,705	23,645,126	13.483	6.656	6.616	6.656	6.557	6.715	3,562,355	6.6375	0.60%
2012-06-22	0	13.44	13.44	13.56	13.38	13.80	1,255,000	17,066,840	13.599	6.616	6.616	6.675	6.587	6.794	2,549,320	6.6947	-3.17%
2012-06-21	0	13.88	13.80	13.90	13.50	14.08	1,887,105	25,986,470	13.771	6.833	6.794	6.843	6.646	6.931	3,833,334	6.7791	-0.72%
2012-06-20	0	13.98	13.98	14.00	13.90	14.40	2,971,017	41,850,984	14.086	6.882	6.882	6.892	6.843	7.089	6,035,118	6.9346	-1.13%
2012-06-19	0	14.14	14.14	14.16	14.08	14.46	1,743,720	24,908,083	14.284	6.961	6.961	6.971	6.931	7.118	3,542,072	7.0321	-2.48%
2012-06-18	0	14.50	14.48	14.50	14.00	14.60	5,383,452	77,882,086	14.467	7.138	7.128	7.138	6.892	7.187	10,935,571	7.1219	4.92%
2012-06-15	0	13.82	13.78	13.80	13.72	14.20	2,615,000	36,548,251	13.976	6.803	6.784	6.794	6.754	6.990	5,311,929	6.8804	-1.43%
2012-06-14	0	14.02	14.00	14.02	13.80	14.22	5,647,300	79,264,118	14.036	6.902	6.892	6.902	6.794	7.000	11,471,533	6.9096	1.89%
2012-06-13	0	13.76	13.70	13.76	12.98	13.80	5,355,000	71,896,810	13.426	6.774	6.744	6.774	6.390	6.794	10,877,775	6.6095	10.61%
2012-06-12	0	12.44	12.40	12.42	12.30	12.68	2,497,500	31,158,180	12.476	6.124	6.104	6.114	6.055	6.242	5,073,248	6.1417	-2.35%
2012-06-11	0	12.74	12.70	12.76	12.40	12.76	1,983,377	24,948,403	12.579	6.272	6.252	6.282	6.104	6.282	4,028,894	6.1924	3.58%
2012-06-08	0	12.30	12.26	12.28	12.22	12.64	2,386,000	29,401,620	12.323	6.055	6.035	6.045	6.016	6.223	4,846,755	6.0662	-1.76%
2012-06-07	0	12.52	12.52	12.58	12.46	12.96	1,607,000	20,531,236	12.776	6.163	6.163	6.193	6.134	6.380	3,264,348	6.2895	0.16%
2012-06-06	0	12.50	12.50	12.52	12.44	12.62	686,375	8,590,712	12.516	6.154	6.154	6.163	6.124	6.213	1,394,255	6.1615	0.48%
2012-06-05	0	12.44	12.42	12.44	12.40	12.66	981,000	12,297,289	12.535	6.124	6.114	6.124	6.104	6.232	1,992,735	6.1711	0.48%
2012-06-04	0	12.38	12.38	12.40	12.30	12.50	1,410,250	17,457,572	12.379	6.095	6.095	6.104	6.055	6.154	2,864,684	6.0941	-1.90%
2012-06-01	0	12.62	12.58	12.62	12.50	12.74	2,604,055	32,891,767	12.631	6.213	6.193	6.213	6.154	6.272	5,289,697	6.2181	0.16%
2012-05-31	0	12.60	12.54	12.86	12.56	13.00	2,143,040	27,208,101	12.696	6.203	6.173	6.331	6.183	6.400	4,353,223	6.2501	-3.82%
2012-05-30	0	13.10	13.08	13.14	13.00	13.26	2,001,600	26,291,940	13.135	6.449	6.439	6.469	6.400	6.528	4,065,911	6.4664	0.00%
2012-05-29	0	13.10	13.06	13.08	12.80	13.30	5,595,600	73,336,090	13.106	6.449	6.429	6.439	6.301	6.547	11,366,513	6.4519	1.39%
2012-05-28	0	12.92	12.90	12.92	12.84	13.08	1,242,000	16,048,930	12.922	6.360	6.351	6.360	6.321	6.439	2,522,913	6.3613	-0.77%
2012-05-25	0	13.02	13.00	13.02	12.62	13.06	2,494,400	32,233,395	12.922	6.410	6.400	6.410	6.213	6.429	5,066,951	6.3615	2.68%
2012-05-24	0	12.68	12.60	12.68	12.50	12.86	2,537,520	32,027,098	12.621	6.242	6.203	6.242	6.154	6.331	5,154,542	6.2134	0.32%
2012-05-23	0	12.64	12.62	12.70	12.54	13.04	4,396,941	56,084,052	12.755	6.223	6.213	6.252	6.173	6.419	8,931,641	6.2793	-3.51%
2012-05-22	0	13.10	13.04	13.10	12.78	13.28	6,507,000	84,375,690	12.967	6.449	6.419	6.449	6.291	6.538	13,217,868	6.3835	-1.50%
2012-05-21	0	13.30	13.28	13.30	12.70	13.38	2,555,530	33,609,708	13.152	6.547	6.538	6.547	6.252	6.587	5,191,126	6.4745	3.26%
2012-05-18	0	12.88	12.88	12.90	12.16	13.22	3,834,469	48,613,165	12.678	6.341	6.341	6.351	5.986	6.508	7,789,074	6.2412	1.74%
2012-05-17	0	12.66	12.64	12.70	11.94	12.76	6,943,882	86,659,178	12.480	6.232	6.223	6.252	5.878	6.282	14,105,320	6.1437	2.93%
2012-05-16	0	12.30	12.34	12.38	12.16	13.20	9,550,729	119,209,657	12.482	6.055	6.075	6.095	5.986	6.498	19,400,688	6.1446	-7.93%
2012-05-15	0	13.36	13.32	13.38	13.26	13.60	4,019,200	53,863,700	13.402	6.577	6.557	6.587	6.528	6.695	8,164,324	6.5974	-2.62%
2012-05-14	0	13.72	13.72	13.74	13.70	14.26	1,557,000	21,796,270	13.999	6.754	6.754	6.764	6.744	7.020	3,162,782	6.8915	-2.97%
2012-05-11	0	14.14	14.08	14.14	13.90	14.30	2,269,919	32,038,781	14.115	6.961	6.931	6.961	6.843	7.040	4,610,956	6.9484	-1.12%
2012-05-10	0	14.30	14.24	14.30	14.14	14.74	5,396,400	77,835,512	14.424	7.040	7.010	7.040	6.961	7.256	10,961,872	7.1006	-0.97%
2012-05-09	0	14.44	14.44	14.50	14.30	14.54	1,968,659	28,599,085	14.527	7.109	7.109	7.138	7.040	7.158	3,998,997	7.1516	-1.77%
2012-05-08	0	14.70	14.74	14.78	14.50	14.78	1,213,800	17,722,461	14.601	7.237	7.256	7.276	7.138	7.276	2,465,629	7.1878	1.24%
2012-05-07	0	14.52	14.50	14.52	14.30	14.70	2,997,278	43,623,752	14.554	7.148	7.138	7.148	7.040	7.237	6,088,462	7.1650	-1.76%
2012-05-04	0	14.78	14.74	14.80	14.22	14.94	4,807,544	69,825,869	14.524	7.276	7.256	7.286	7.000	7.355	9,765,711	7.1501	0.54%
2012-05-03	0	14.70	14.70	14.72	14.10	14.78	5,111,089	74,064,176	14.491	7.237	7.237	7.246	6.941	7.276	10,382,311	7.1337	3.81%
2012-05-02	0	14.16	14.18	14.28	13.90	14.80	10,141,025	144,804,015	14.279	6.971	6.981	7.030	6.843	7.286	20,599,774	7.0294	-3.80%
2012-04-30	0	14.72	14.72	14.78	14.46	15.30	6,550,226	96,749,562	14.770	7.246	7.246	7.276	7.118	7.532	13,305,674	7.2713	-3.79%
2012-04-27	0	15.30	15.28	15.32	15.26	15.60	2,943,288	45,122,332	15.331	7.532	7.522	7.542	7.512	7.680	5,978,791	7.5471	-0.52%
2012-04-26	0	15.38	15.34	15.38	15.26	15.62	3,823,583	58,794,116	15.377	7.571	7.552	7.571	7.512	7.690	7,766,961	7.5698	0.13%
2012-04-25	0	15.36	15.36	15.38	15.22	16.04	2,995,305	46,523,624	15.532	7.562	7.562	7.571	7.493	7.896	6,084,455	7.6463	-3.76%
2012-04-24	0	15.96	15.96	16.06	15.78	16.16	4,179,408	66,742,645	15.969	7.857	7.857	7.906	7.768	7.955	8,489,759	7.8615	-1.24%
2012-04-23	0	16.16	16.16	16.20	16.10	16.62	3,721,300	60,740,674	16.322	7.955	7.955	7.975	7.926	8.182	7,559,191	8.0353	-1.70%
2012-04-20	0	16.44	16.42	16.44	16.02	16.50	4,744,453	77,350,955	16.303	8.093	8.083	8.093	7.886	8.123	9,637,553	8.0260	2.62%
2012-04-19	0	16.02	16.02	16.04	15.92	16.18	3,895,677	62,431,947	16.026	7.886	7.886	7.896	7.837	7.965	7,913,408	7.8894	0.63%
2012-04-18	0	15.92	15.90	15.92	15.80	16.08	2,299,109	36,554,845	15.900	7.837	7.827	7.837	7.778	7.916	4,670,250	7.8272	0.89%
2012-04-17	0	15.78	15.78	15.80	15.74	16.00	1,499,013	23,668,192	15.789	7.768	7.768	7.778	7.749	7.877	3,044,991	7.7728	-1.00%
2012-04-16	0	15.94	15.90	15.94	15.84	16.04	1,297,095	20,674,706	15.939	7.847	7.827	7.847	7.798	7.896	2,634,829	7.8467	-0.99%
2012-04-13	0	16.10	16.08	16.10	16.00	16.34	3,261,200	52,529,510	16.107	7.926	7.916	7.926	7.877	8.044	6,624,575	7.9295	0.00%
2012-04-12	0	16.10	16.10	16.14	15.48	16.20	4,953,486	79,242,534	15.997	7.926	7.926	7.946	7.621	7.975	10,062,168	7.8753	3.74%
2012-04-11	0	15.52	15.50	15.64	15.14	15.66	3,283,585	50,570,616	15.401	7.640	7.630	7.699	7.453	7.709	6,670,047	7.5817	1.57%
2012-04-10	0	15.28	15.28	15.34	15.28	15.66	1,338,941	20,534,078	15.336	7.522	7.522	7.552	7.522	7.709	2,719,832	7.5498	-2.30%
2012-04-05	0	15.64	15.60	15.66	15.58	15.86	2,378,260	37,403,620	15.727	7.699	7.680	7.709	7.670	7.808	4,831,032	7.7424	-1.39%
2012-04-03	0	15.86	15.80	15.92	15.64	16.30	2,059,568	32,651,529	15.854	7.808	7.778	7.837	7.699	8.024	4,183,663	7.8045	-0.25%
2012-04-02	0	15.90	15.88	15.90	15.38	16.22	2,234,724	35,419,708	15.850	7.827	7.818	7.827	7.571	7.985	4,539,463	7.8026	3.11%
2012-03-30	0	15.42	15.38	15.50	15.06	15.50	2,120,100	32,578,584	15.367	7.591	7.571	7.630	7.414	7.630	4,306,624	7.5648	0.00%
2012-03-29	0	15.42	15.42	15.48	14.94	15.70	2,125,566	32,810,808	15.436	7.591	7.591	7.621	7.355	7.729	4,317,727	7.5991	0.78%
2012-03-28	0	15.30	15.24	15.30	15.24	15.60	1,546,089	23,833,363	15.415	7.532	7.502	7.532	7.502	7.680	3,140,618	7.5887	-2.05%
2012-03-27	0	15.62	15.58	15.62	15.20	15.64	1,659,800	25,553,664	15.396	7.690	7.670	7.690	7.483	7.699	3,371,603	7.5791	3.44%
2012-03-26	0	15.10	15.06	15.10	14.82	15.30	2,061,400	31,175,357	15.123	7.434	7.414	7.434	7.296	7.532	4,187,385	7.4451	-0.53%
2012-03-23	0	15.18	15.10	15.18	14.98	15.54	2,001,918	30,452,479	15.212	7.473	7.434	7.473	7.374	7.650	4,066,557	7.4885	0.13%
2012-03-22	0	15.16	15.14	15.16	14.80	15.74	3,593,200	54,675,382	15.216	7.463	7.453	7.463	7.286	7.749	7,298,977	7.4908	2.43%
2012-03-21	0	14.80	14.78	14.80	14.74	15.14	3,915,495	58,338,560	14.899	7.286	7.276	7.286	7.256	7.453	7,953,665	7.3348	-1.46%
2012-03-20	0	15.02	14.98	15.00	14.90	15.70	3,776,543	57,986,898	15.354	7.394	7.374	7.384	7.335	7.729	7,671,407	7.5588	-3.96%
2012-03-19	0	15.64	15.64	15.66	15.46	15.88	4,378,750	68,615,121	15.670	7.699	7.699	7.709	7.611	7.818	8,894,689	7.7142	1.16%
2012-03-16	0	15.46	15.50	15.52	15.20	15.62	3,113,407	48,041,302	15.430	7.611	7.630	7.640	7.483	7.690	6,324,359	7.5962	0.52%
2012-03-15	0	15.38	15.36	15.38	15.28	15.72	2,420,691	37,317,420	15.416	7.571	7.562	7.571	7.522	7.739	4,917,224	7.5891	-0.13%
2012-03-14	0	15.40	15.38	15.40	15.30	16.44	3,637,551	57,079,355	15.692	7.581	7.571	7.581	7.532	8.093	7,389,069	7.7248	-2.53%
2012-03-13	0	15.80	15.74	15.86	15.74	16.20	3,650,000	58,074,373	15.911	7.778	7.749	7.808	7.749	7.975	7,414,357	7.8327	-1.37%
2012-03-12	0	16.02	16.00	16.02	15.84	16.44	2,023,329	32,380,538	16.004	7.886	7.877	7.886	7.798	8.093	4,110,050	7.8784	-1.60%
2012-03-09	0	16.28	16.26	16.30	15.80	16.34	5,487,961	88,346,943	16.098	8.014	8.005	8.024	7.778	8.044	11,147,863	7.9250	3.83%
2012-03-08	0	15.68	15.58	15.60	15.20	15.80	4,137,400	64,745,730	15.649	7.719	7.670	7.680	7.483	7.778	8,404,427	7.7038	3.43%
2012-03-07	0	15.16	15.16	15.18	14.82	15.30	2,169,042	32,774,861	15.110	7.463	7.463	7.473	7.296	7.532	4,406,041	7.4386	-1.17%
2012-03-06	0	15.34	15.24	15.34	15.24	15.68	6,397,552	98,599,449	15.412	7.552	7.502	7.552	7.502	7.719	12,995,543	7.5872	-1.54%
2012-03-05	0	15.58	15.52	15.58	15.42	15.96	2,578,200	40,214,064	15.598	7.670	7.640	7.670	7.591	7.857	5,237,177	7.6786	-1.27%
2012-03-02	0	15.78	15.76	15.78	15.34	16.12	4,465,859	70,586,267	15.806	7.768	7.758	7.768	7.552	7.936	9,071,636	7.7810	2.87%
2012-03-01	0	15.34	15.32	15.46	15.30	15.68	1,916,489	29,771,350	15.534	7.552	7.542	7.611	7.532	7.719	3,893,023	7.6474	-1.54%
2012-02-29	0	15.58	15.50	15.60	15.52	15.70	3,820,600	59,614,626	15.603	7.670	7.630	7.680	7.640	7.729	7,760,902	7.6814	0.26%
2012-02-28	0	15.54	15.48	15.54	15.42	15.76	3,657,879	57,031,229	15.591	7.650	7.621	7.650	7.591	7.758	7,430,362	7.6754	-0.13%
2012-02-27	0	15.56	15.56	15.58	15.26	15.70	3,339,523	51,751,773	15.497	7.660	7.660	7.670	7.512	7.729	6,783,675	7.6289	0.13%
2012-02-24	0	15.54	15.50	15.52	15.26	15.70	3,565,680	54,986,896	15.421	7.650	7.630	7.640	7.512	7.729	7,243,075	7.5917	-0.38%
2012-02-23	0	15.60	15.52	15.60	15.32	15.98	7,225,223	112,693,256	15.597	7.680	7.640	7.680	7.542	7.867	14,676,817	7.6783	-1.76%
2012-02-22	0	15.88	15.78	15.86	15.26	15.90	12,763,825	196,643,052	15.406	7.818	7.768	7.808	7.512	7.827	25,927,548	7.5843	6.72%
2012-02-21	0	14.88	14.84	14.92	14.20	14.92	11,381,207	166,810,558	14.657	7.325	7.306	7.345	6.990	7.345	23,118,994	7.2153	5.38%
2012-02-20	0	14.12	14.10	14.12	14.00	14.58	1,917,600	27,220,926	14.195	6.951	6.941	6.951	6.892	7.178	3,895,280	6.9882	-0.14%
2012-02-17	0	14.14	14.14	14.18	14.06	14.60	6,386,086	90,442,054	14.162	6.961	6.961	6.981	6.922	7.187	12,972,252	6.9720	1.00%
2012-02-16	0	14.00	13.94	14.00	13.88	14.10	6,918,400	96,892,222	14.005	6.892	6.862	6.892	6.833	6.941	14,053,558	6.8945	-0.71%
2012-02-15	0	14.10	14.10	14.20	13.58	14.30	7,742,630	108,725,040	14.042	6.941	6.941	6.990	6.685	7.040	15,727,841	6.9129	3.68%
2012-02-14	0	13.60	13.58	13.60	13.52	14.08	2,286,191	31,153,175	13.627	6.695	6.685	6.695	6.656	6.931	4,644,010	6.7082	-2.30%
2012-02-13	0	13.92	13.92	14.00	13.84	14.32	3,685,031	51,729,811	14.038	6.853	6.853	6.892	6.813	7.050	7,485,516	6.9107	-2.38%
2012-02-10	0	14.26	14.20	14.24	14.10	14.48	4,850,727	69,348,994	14.297	7.020	6.990	7.010	6.941	7.128	9,853,430	7.0381	0.00%
2012-02-09	0	14.26	14.22	14.28	13.86	14.36	4,402,157	62,501,828	14.198	7.020	7.000	7.030	6.823	7.069	8,942,236	6.9895	1.71%
2012-02-08	0	14.02	14.00	14.04	13.46	14.12	10,045,200	139,990,781	13.936	6.902	6.892	6.912	6.626	6.951	20,405,122	6.8606	4.32%
2012-02-07	0	13.44	13.48	13.56	12.72	13.64	9,654,658	129,740,513	13.438	6.616	6.636	6.675	6.262	6.715	19,611,802	6.6154	6.16%
2012-02-06	0	12.66	12.62	12.72	12.54	12.94	1,534,000	19,589,809	12.770	6.232	6.213	6.262	6.173	6.370	3,116,061	6.2867	-0.94%
2012-02-03	0	12.78	12.78	12.80	12.74	12.90	1,828,600	23,403,838	12.799	6.291	6.291	6.301	6.272	6.351	3,714,491	6.3007	0.16%
2012-02-02	0	12.76	12.74	12.76	12.70	12.90	1,952,000	24,975,350	12.795	6.282	6.272	6.282	6.252	6.351	3,965,157	6.2987	0.47%
2012-02-01	0	12.70	12.64	12.70	12.58	12.94	2,035,600	25,911,820	12.729	6.252	6.223	6.252	6.193	6.370	4,134,977	6.2665	-0.78%
2012-01-31	0	12.80	12.76	12.80	12.50	12.94	2,548,300	32,510,350	12.758	6.301	6.282	6.301	6.154	6.370	5,176,440	6.2804	2.56%
2012-01-30	0	12.48	12.40	12.48	12.30	12.96	1,067,033	13,505,315	12.657	6.144	6.104	6.144	6.055	6.380	2,167,497	6.2308	-3.11%
2012-01-27	0	12.88	12.82	12.88	12.80	12.96	1,599,207	20,575,693	12.866	6.341	6.311	6.341	6.301	6.380	3,248,518	6.3339	0.62%
2012-01-26	0	12.80	12.76	12.80	12.52	13.00	2,756,305	35,185,874	12.766	6.301	6.282	6.301	6.163	6.400	5,598,967	6.2844	0.63%
2012-01-20	0	12.72	12.70	12.72	12.62	13.10	1,678,000	21,464,538	12.792	6.262	6.252	6.262	6.213	6.449	3,408,573	6.2972	-1.09%
2012-01-19	0	12.86	12.86	12.92	12.46	12.98	6,526,438	83,825,994	12.844	6.331	6.331	6.360	6.134	6.390	13,257,353	6.3230	3.21%
2012-01-18	0	12.46	12.42	12.46	12.18	12.46	1,487,010	18,410,271	12.381	6.134	6.114	6.134	5.996	6.134	3,020,609	6.0949	1.80%
2012-01-17	0	12.24	12.18	12.24	11.96	12.30	2,173,000	26,457,500	12.176	6.026	5.996	6.026	5.888	6.055	4,414,081	5.9939	2.51%
2012-01-16	0	11.94	11.94	11.96	11.80	12.12	769,670	9,176,677	11.923	5.878	5.878	5.888	5.809	5.967	1,563,454	5.8695	-1.65%
2012-01-13	0	12.14	12.08	12.16	11.98	12.40	2,529,000	30,613,530	12.105	5.976	5.947	5.986	5.898	6.104	5,137,235	5.9591	-0.98%
2012-01-12	0	12.26	12.26	12.30	12.24	12.50	3,096,703	38,328,090	12.377	6.035	6.035	6.055	6.026	6.154	6,290,428	6.0931	0.00%
2012-01-11	0	12.26	12.28	12.30	12.22	12.80	2,024,909	25,217,139	12.453	6.035	6.045	6.055	6.016	6.301	4,113,260	6.1307	0.82%
2012-01-10	0	12.16	12.12	12.16	11.98	12.18	1,603,647	19,412,101	12.105	5.986	5.967	5.986	5.898	5.996	3,257,537	5.9591	0.83%
2012-01-09	0	12.06	12.06	12.14	11.80	12.16	1,359,450	16,244,638	11.949	5.937	5.937	5.976	5.809	5.986	2,761,492	5.8826	2.03%
2012-01-06	0	11.82	11.82	11.96	11.74	12.10	1,134,183	13,427,677	11.839	5.819	5.819	5.888	5.779	5.957	2,303,901	5.8282	-1.99%
2012-01-05	0	12.06	12.06	12.12	12.04	12.20	670,400	8,142,042	12.145	5.937	5.937	5.967	5.927	6.006	1,361,804	5.9789	-1.47%
2012-01-04	0	12.24	12.18	12.26	12.14	12.26	327,270	3,989,480	12.190	6.026	5.996	6.035	5.976	6.035	664,794	6.0011	-0.33%
2012-01-03	0	12.28	12.22	12.28	12.04	12.30	463,925	5,678,912	12.241	6.045	6.016	6.045	5.927	6.055	942,385	6.0261	1.99%
2011-12-30	0	12.04	12.02	12.04	12.00	12.18	633,002	7,617,904	12.035	5.927	5.917	5.927	5.907	5.996	1,285,836	5.9245	0.17%
2011-12-29	0	12.02	12.02	12.10	11.88	12.20	568,000	6,817,760	12.003	5.917	5.917	5.957	5.848	6.006	1,153,796	5.9090	-1.31%
2011-12-28	0	12.18	12.10	12.18	11.98	12.40	777,047	9,378,982	12.070	5.996	5.957	5.996	5.898	6.104	1,578,439	5.9419	0.16%
2011-12-23	0	12.16	12.08	12.16	12.02	12.26	538,000	6,510,649	12.102	5.986	5.947	5.986	5.917	6.035	1,092,856	5.9575	1.67%
2011-12-22	0	11.96	11.90	11.96	11.90	12.20	804,000	9,636,110	11.985	5.888	5.858	5.888	5.858	6.006	1,633,190	5.9002	-1.32%
2011-12-21	0	12.12	12.04	12.18	11.96	12.40	627,757	7,617,990	12.135	5.967	5.927	5.996	5.888	6.104	1,275,182	5.9740	-0.33%
2011-12-20	0	12.16	12.10	12.16	11.92	12.56	1,263,836	15,229,086	12.050	5.986	5.957	5.986	5.868	6.183	2,567,269	5.9320	1.16%
2011-12-19	0	12.02	12.02	12.08	11.84	12.24	822,400	9,866,390	11.997	5.917	5.917	5.947	5.829	6.026	1,670,566	5.9060	-2.12%
2011-12-16	0	12.28	12.18	12.26	11.78	12.60	1,830,312	22,443,987	12.262	6.045	5.996	6.035	5.799	6.203	3,717,969	6.0366	4.78%
2011-12-15	0	11.72	11.72	11.78	11.48	12.00	1,468,977	17,157,344	11.680	5.770	5.770	5.799	5.651	5.907	2,983,978	5.7498	-2.82%
2011-12-14	0	12.06	12.10	12.12	12.00	12.36	1,024,000	12,433,220	12.142	5.937	5.957	5.967	5.907	6.085	2,080,083	5.9773	-1.95%
2011-12-13	0	12.30	12.28	12.32	11.90	12.32	2,747,709	33,111,900	12.051	6.055	6.045	6.065	5.858	6.065	5,581,505	5.9324	-1.60%
2011-12-12	0	12.50	12.50	12.54	12.36	12.76	564,672	7,106,429	12.585	6.154	6.154	6.173	6.085	6.282	1,147,036	6.1955	-0.48%
2011-12-09	0	12.56	12.66	12.68	12.40	12.72	1,133,000	14,230,640	12.560	6.183	6.232	6.242	6.104	6.262	2,301,498	6.1832	-2.03%
2011-12-08	0	12.82	12.74	12.88	12.64	12.90	980,762	12,536,537	12.782	6.311	6.272	6.341	6.223	6.351	1,992,252	6.2926	0.31%
2011-12-07	0	12.78	12.72	12.76	12.60	12.94	2,198,800	28,006,441	12.737	6.291	6.262	6.282	6.203	6.370	4,466,490	6.2703	0.63%
2011-12-06	0	12.70	12.54	12.70	12.44	13.16	2,080,000	26,370,058	12.678	6.252	6.173	6.252	6.124	6.479	4,225,168	6.2412	-4.37%
2011-12-05	0	13.28	13.26	13.30	13.00	13.30	1,527,925	20,197,469	13.219	6.538	6.528	6.547	6.400	6.547	3,103,721	6.5075	1.22%
2011-12-02	0	13.12	13.12	13.20	12.70	13.30	3,192,386	41,904,923	13.127	6.459	6.459	6.498	6.252	6.547	6,484,791	6.4620	1.55%
2011-12-01	0	12.92	12.92	12.98	12.60	13.08	3,015,417	38,801,344	12.868	6.360	6.360	6.390	6.203	6.439	6,125,309	6.3346	6.60%
2011-11-30	0	12.12	12.04	12.22	11.94	12.28	1,059,350	12,850,569	12.131	5.967	5.927	6.016	5.878	6.045	2,151,890	5.9718	-1.46%
2011-11-29	0	12.30	12.24	12.30	12.04	12.34	1,329,414	16,231,638	12.210	6.055	6.026	6.055	5.927	6.075	2,700,479	6.0107	1.32%
2011-11-28	0	12.14	11.98	12.14	11.76	12.20	1,020,000	12,294,480	12.053	5.976	5.898	5.976	5.789	6.006	2,071,957	5.9338	1.68%
2011-11-25	0	11.94	11.88	11.94	11.32	11.98	1,414,000	16,661,710	11.783	5.878	5.848	5.878	5.573	5.898	2,872,301	5.8008	2.40%
2011-11-24	0	11.66	11.66	11.68	11.10	11.80	1,609,653	18,614,043	11.564	5.740	5.740	5.750	5.464	5.809	3,269,737	5.6928	4.29%
2011-11-23	0	11.18	11.18	11.26	11.14	11.68	1,788,328	20,325,976	11.366	5.504	5.504	5.543	5.484	5.750	3,632,685	5.5953	-4.44%
2011-11-22	0	11.70	11.68	11.70	11.46	12.12	2,453,800	28,763,425	11.722	5.760	5.750	5.760	5.642	5.967	4,984,479	5.7706	-3.47%
2011-11-21	0	12.12	12.10	12.14	12.04	12.64	2,116,000	26,005,722	12.290	5.967	5.957	5.976	5.927	6.223	4,298,296	6.0502	-4.87%
2011-11-18	0	12.74	12.70	12.76	12.48	13.00	1,190,400	15,142,196	12.720	6.272	6.252	6.282	6.144	6.400	2,418,096	6.2620	-2.45%
2011-11-17	0	13.06	13.06	13.08	12.08	13.26	6,282,435	80,878,477	12.874	6.429	6.429	6.439	5.947	6.528	12,761,702	6.3376	5.49%
2011-11-16	0	12.38	12.32	12.40	12.08	12.50	4,851,600	59,621,556	12.289	6.095	6.065	6.104	5.947	6.154	9,855,204	6.0498	4.92%
2011-11-15	0	11.80	11.80	11.88	11.74	12.14	780,791	9,282,182	11.888	5.809	5.809	5.848	5.779	5.976	1,586,045	5.8524	-2.80%
2011-11-14	0	12.14	12.02	12.14	11.86	12.30	918,001	11,113,692	12.106	5.976	5.917	5.976	5.839	6.055	1,864,764	5.9598	3.23%
2011-11-11	0	11.76	11.74	11.82	11.56	12.12	4,349,347	52,065,991	11.971	5.789	5.779	5.819	5.691	5.967	8,834,962	5.8932	-1.67%
2011-11-10	0	11.96	11.96	11.98	11.96	12.30	2,456,056	29,570,187	12.040	5.888	5.888	5.898	5.888	6.055	4,989,062	5.9270	-5.68%
2011-11-09	0	12.68	12.68	12.76	12.34	12.92	4,398,000	54,795,727	12.459	6.242	6.242	6.282	6.075	6.360	8,933,792	6.1335	3.26%
2011-11-08	0	12.28	12.16	12.28	12.00	12.32	2,430,600	29,642,576	12.196	6.045	5.986	6.045	5.907	6.065	4,937,352	6.0037	1.66%
2011-11-07	0	12.08	12.06	12.08	11.74	12.18	2,195,768	26,388,370	12.018	5.947	5.937	5.947	5.779	5.996	4,460,331	5.9162	1.68%
2011-11-04	0	11.88	11.80	11.88	11.80	12.30	1,904,700	22,720,524	11.929	5.848	5.809	5.848	5.809	6.055	3,869,075	5.8723	1.71%
2011-11-03	0	11.68	11.62	11.74	11.30	11.98	2,508,432	29,230,412	11.653	5.750	5.720	5.779	5.563	5.898	5,095,455	5.7366	1.57%
2011-11-02	0	11.50	11.48	11.50	10.96	12.00	3,042,900	34,676,522	11.396	5.661	5.651	5.661	5.395	5.907	6,181,136	5.6101	0.88%
2011-11-01	0	11.40	11.34	11.42	11.34	11.96	2,235,000	26,063,334	11.661	5.612	5.583	5.622	5.583	5.888	4,540,024	5.7408	-7.47%
2011-10-31	0	12.32	12.48	12.50	11.10	12.50	3,817,710	44,404,117	11.631	6.065	6.144	6.154	5.464	6.154	7,755,031	5.7258	10.20%
2011-10-28	0	11.18	11.18	11.26	11.02	12.24	3,976,960	45,342,029	11.401	5.504	5.504	5.543	5.425	6.026	8,078,521	5.6127	-4.77%
2011-10-27	0	11.74	11.70	11.72	10.90	11.90	4,477,000	51,080,072	11.409	5.779	5.760	5.770	5.366	5.858	9,094,267	5.6167	9.11%
2011-10-26	0	10.76	10.66	10.78	9.910	10.76	3,208,600	33,436,840	10.421	5.297	5.248	5.307	4.879	5.297	6,517,727	5.1301	5.70%
2011-10-25	0	10.18	10.18	10.22	9.800	10.24	2,823,200	28,267,968	10.013	5.011	5.011	5.031	4.824	5.041	5,734,853	4.9292	4.62%
2011-10-24	0	9.730	9.720	9.770	9.520	9.920	4,386,500	42,554,650	9.7013	4.790	4.785	4.810	4.687	4.883	8,910,432	4.7758	2.96%
2011-10-21	0	9.450	9.380	9.460	9.260	9.460	4,756,000	44,580,440	9.3735	4.652	4.618	4.657	4.559	4.657	9,661,008	4.6145	0.75%
2011-10-20	0	9.380	9.310	9.380	9.140	9.400	5,145,200	47,435,462	9.2194	4.618	4.583	4.618	4.500	4.628	10,451,602	4.5386	1.74%
2011-10-19	0	9.220	9.220	9.250	9.000	9.300	2,275,000	20,908,054	9.1904	4.539	4.539	4.554	4.431	4.578	4,621,277	4.5243	2.56%
2011-10-18	0	8.990	8.970	8.980	8.910	9.230	4,911,000	44,319,526	9.0245	4.426	4.416	4.421	4.386	4.544	9,975,865	4.4427	-3.64%
2011-10-17	0	9.330	9.320	9.420	9.100	9.480	6,616,600	61,713,824	9.3271	4.593	4.588	4.637	4.480	4.667	13,440,502	4.5916	3.44%
2011-10-14	0	9.020	9.010	9.030	8.900	9.460	8,832,910	79,858,692	9.0410	4.440	4.436	4.445	4.381	4.657	17,942,560	4.4508	-4.55%
2011-10-13	0	9.450	9.460	9.480	9.100	9.710	16,155,400	151,869,931	9.4006	4.652	4.657	4.667	4.480	4.780	32,816,958	4.6278	-2.07%
2011-10-12	0	9.650	9.620	9.630	9.330	9.660	4,355,000	41,700,260	9.5753	4.751	4.736	4.741	4.593	4.756	8,846,445	4.7138	1.26%
2011-10-11	0	9.530	9.490	9.520	9.290	9.550	2,236,000	21,207,589	9.4846	4.692	4.672	4.687	4.573	4.701	4,542,055	4.6692	5.89%
2011-10-10	0	9.000	9.000	9.050	8.700	9.530	4,301,500	38,518,546	8.9547	4.431	4.431	4.455	4.283	4.692	8,737,769	4.4083	-5.46%
2011-10-07	0	9.520	9.500	9.680	8.860	9.710	5,664,000	53,092,582	9.3737	4.687	4.677	4.765	4.362	4.780	11,505,456	4.6146	8.55%
2011-10-06	0	8.770	8.750	8.770	8.410	8.790	5,039,280	43,791,698	8.6901	4.317	4.308	4.317	4.140	4.327	10,236,444	4.2780	7.74%
2011-10-04	0	8.140	8.150	8.160	8.070	9.170	9,452,126	81,707,845	8.6444	4.007	4.012	4.017	3.973	4.514	19,200,393	4.2555	-11.90%
2011-10-03	0	9.240	9.400	9.470	9.180	10.00	6,522,819	61,043,958	9.3585	4.549	4.628	4.662	4.519	4.923	13,250,002	4.6071	-10.47%
2011-09-30	0	10.32	10.26	10.32	9.990	10.40	6,172,000	63,120,096	10.227	5.080	5.051	5.080	4.918	5.120	12,537,372	5.0346	0.78%
2011-09-28	0	10.24	10.22	10.26	9.860	10.40	4,897,200	49,689,106	10.146	5.041	5.031	5.051	4.854	5.120	9,947,832	4.9950	2.61%
2011-09-27	0	9.980	9.960	10.00	9.820	10.22	4,723,947	47,201,838	9.9920	4.913	4.903	4.923	4.834	5.031	9,595,898	4.9190	-0.20%
2011-09-26	0	10.00	9.900	10.02	9.880	10.32	3,725,928	37,329,617	10.019	4.923	4.874	4.933	4.864	5.080	7,568,592	4.9322	-4.03%
2011-09-23	0	10.42	10.40	10.46	9.800	10.78	4,203,000	42,835,962	10.192	5.130	5.120	5.149	4.824	5.307	8,537,682	5.0173	-4.75%
2011-09-22	0	10.94	10.88	10.98	10.80	11.40	5,612,200	62,418,801	11.122	5.386	5.356	5.405	5.317	5.612	11,400,234	5.4752	-5.03%
2011-09-21	0	11.52	11.50	11.52	11.20	11.58	3,268,000	37,534,612	11.485	5.671	5.661	5.671	5.514	5.701	6,638,388	5.6542	1.41%
2011-09-20	0	11.36	11.28	11.36	11.14	12.08	4,429,000	50,760,540	11.461	5.592	5.553	5.592	5.484	5.947	8,996,763	5.6421	-5.96%
2011-09-19	0	12.08	12.02	12.08	11.98	12.48	1,726,600	21,141,284	12.244	5.947	5.917	5.947	5.898	6.144	3,507,295	6.0278	-1.63%
2011-09-16	0	12.28	12.28	12.30	12.16	12.34	1,078,400	13,188,114	12.229	6.045	6.045	6.055	5.986	6.075	2,190,587	6.0204	1.49%
2011-09-15	0	12.10	12.08	12.10	12.06	12.38	1,370,301	16,707,262	12.192	5.957	5.947	5.957	5.937	6.095	2,783,534	6.0022	0.67%
2011-09-14	0	12.02	12.00	12.02	11.52	12.18	2,583,080	31,123,310	12.049	5.917	5.907	5.917	5.671	5.996	5,247,089	5.9315	0.17%
2011-09-12	0	12.00	11.96	12.02	11.92	12.26	4,595,506	55,882,509	12.160	5.907	5.888	5.917	5.868	6.035	9,334,992	5.9863	-3.54%
2011-09-09	0	12.44	12.42	12.44	12.34	12.54	2,154,000	26,768,790	12.427	6.124	6.114	6.124	6.075	6.173	4,375,486	6.1179	-0.80%
2011-09-08	0	12.54	12.50	12.54	12.40	12.82	1,673,600	21,113,790	12.616	6.173	6.154	6.173	6.104	6.311	3,399,635	6.2106	-0.79%
2011-09-07	0	12.64	12.54	12.66	12.16	12.66	1,873,000	23,538,350	12.567	6.223	6.173	6.232	5.986	6.232	3,804,682	6.1867	3.44%
2011-09-06	0	12.22	12.26	12.30	12.16	12.54	3,022,000	37,119,676	12.283	6.016	6.035	6.055	5.986	6.173	6,138,681	6.0468	-2.86%
2011-09-05	0	12.58	12.58	12.60	12.50	12.94	2,544,000	32,798,319	12.892	6.193	6.193	6.203	6.154	6.370	5,167,705	6.3468	-4.55%
2011-09-02	0	13.18	13.16	13.18	13.12	13.40	1,069,000	14,164,446	13.250	6.488	6.479	6.488	6.459	6.597	2,171,492	6.5229	-2.08%
2011-09-01	0	13.46	13.40	13.46	13.22	13.50	2,822,200	37,732,688	13.370	6.626	6.597	6.626	6.508	6.646	5,732,821	6.5819	1.51%
2011-08-31	0	13.26	13.20	13.26	13.04	13.30	1,089,400	14,364,812	13.186	6.528	6.498	6.528	6.419	6.547	2,212,932	6.4913	1.22%
2011-08-30	0	13.10	13.02	13.06	12.80	13.14	3,556,740	46,173,138	12.982	6.449	6.410	6.429	6.301	6.469	7,224,915	6.3908	2.66%
2011-08-29	0	12.76	12.70	12.74	12.54	12.80	1,254,200	15,877,184	12.659	6.282	6.252	6.272	6.173	6.301	2,547,695	6.2320	1.27%
2011-08-26	0	12.60	12.60	12.62	12.52	12.74	625,077	7,876,402	12.601	6.203	6.203	6.213	6.163	6.272	1,269,738	6.2032	-1.10%
2011-08-25	0	12.74	12.70	12.72	12.50	12.88	1,928,200	24,454,884	12.683	6.272	6.252	6.262	6.154	6.341	3,916,812	6.2436	1.27%
2011-08-24	0	12.58	12.56	12.58	12.50	12.66	1,424,998	17,934,704	12.586	6.193	6.183	6.193	6.154	6.232	2,894,642	6.1958	0.80%
2011-08-23	0	12.48	12.44	12.50	12.12	12.50	2,000,038	24,703,464	12.351	6.144	6.124	6.154	5.967	6.154	4,062,738	6.0805	2.80%
2011-08-22	0	12.14	12.14	12.16	11.72	12.30	4,619,750	55,519,185	12.018	5.976	5.976	5.986	5.770	6.055	9,384,240	5.9162	0.33%
2011-08-19	0	12.10	12.10	12.12	11.96	12.28	4,310,000	52,207,824	12.113	5.957	5.957	5.967	5.888	6.045	8,755,035	5.9632	-3.51%
2011-08-18	0	12.54	12.48	12.56	12.42	12.94	5,446,000	69,408,618	12.745	6.173	6.144	6.183	6.114	6.370	11,062,626	6.2742	-0.16%
2011-08-17	0	12.56	12.54	12.56	12.50	13.10	6,314,000	80,881,986	12.810	6.183	6.173	6.183	6.154	6.449	12,825,821	6.3062	2.64%
2011-08-16	0	12.56	12.50	12.60	12.40	12.62	2,432,401	30,409,473	12.502	6.024	5.996	6.044	5.948	6.053	5,071,223	5.9965	0.00%
2011-08-15	0	12.56	12.50	12.58	12.34	12.62	2,444,250	30,527,785	12.490	6.024	5.996	6.034	5.919	6.053	5,095,927	5.9906	2.11%
2011-08-12	0	12.30	12.34	12.36	12.22	12.42	1,982,000	24,339,400	12.280	5.900	5.919	5.928	5.861	5.957	4,132,199	5.8902	0.99%
2011-08-11	0	12.18	12.06	12.16	11.62	12.20	6,054,400	72,928,828	12.046	5.842	5.785	5.833	5.574	5.852	12,622,595	5.7776	0.83%
2011-08-10	0	12.08	12.06	12.14	11.80	12.46	2,706,000	32,648,124	12.065	5.794	5.785	5.823	5.660	5.976	5,641,640	5.7870	2.37%
2011-08-09	0	11.80	11.80	11.82	11.10	12.52	4,721,700	56,163,725	11.895	5.660	5.660	5.669	5.324	6.005	9,844,098	5.7053	-3.59%
2011-08-08	0	12.24	12.24	12.26	11.68	12.48	4,870,140	58,984,823	12.112	5.871	5.871	5.880	5.602	5.986	10,153,575	5.8093	-1.92%
2011-08-05	0	12.48	12.38	12.48	12.04	12.58	6,555,000	81,940,375	12.500	5.986	5.938	5.986	5.775	6.034	13,666,278	5.9958	-4.15%
2011-08-04	0	13.02	13.02	13.04	12.84	13.10	3,787,000	49,254,080	13.006	6.245	6.245	6.255	6.159	6.283	7,895,377	6.2383	1.40%
2011-08-03	0	12.84	12.80	12.84	12.60	13.10	1,367,000	17,555,060	12.842	6.159	6.139	6.159	6.044	6.283	2,850,008	6.1597	0.00%
2011-08-02	0	12.84	12.86	12.94	12.76	13.26	5,071,000	65,943,000	13.004	6.159	6.168	6.207	6.120	6.360	10,572,341	6.2373	-2.87%
2011-08-01	0	13.22	13.20	13.22	13.08	13.54	4,587,400	61,217,374	13.345	6.341	6.331	6.341	6.274	6.494	9,564,101	6.4007	-0.60%
2011-07-29	0	13.30	13.24	13.28	13.10	13.46	2,169,200	28,771,897	13.264	6.379	6.351	6.370	6.283	6.456	4,522,485	6.3620	-0.15%
2011-07-28	0	13.32	13.28	13.32	13.24	13.46	2,308,000	30,686,800	13.296	6.389	6.370	6.389	6.351	6.456	4,811,864	6.3773	-1.77%
2011-07-27	0	13.56	13.54	13.60	13.40	13.68	2,289,000	31,031,335	13.557	6.504	6.494	6.523	6.427	6.562	4,772,252	6.5025	0.00%
2011-07-26	0	13.56	13.50	13.62	13.04	13.62	3,195,000	42,479,640	13.296	6.504	6.475	6.533	6.255	6.533	6,661,138	6.3772	2.57%
2011-07-25	0	13.22	13.22	13.26	12.80	13.28	2,596,000	34,192,761	13.171	6.341	6.341	6.360	6.139	6.370	5,412,305	6.3176	1.23%
2011-07-22	0	13.06	13.00	13.02	12.80	13.10	1,316,000	17,031,740	12.942	6.264	6.235	6.245	6.139	6.283	2,743,680	6.2076	2.83%
2011-07-21	0	12.70	12.68	12.74	12.68	12.92	3,112,000	39,847,960	12.805	6.092	6.082	6.111	6.082	6.197	6,488,094	6.1417	-1.09%
2011-07-20	0	12.84	12.82	12.84	12.44	12.86	2,881,000	36,259,946	12.586	6.159	6.149	6.159	5.967	6.168	6,006,491	6.0368	4.39%
2011-07-19	0	12.30	12.28	12.30	12.20	12.42	1,686,400	20,758,144	12.309	5.900	5.890	5.900	5.852	5.957	3,515,913	5.9041	-1.44%
2011-07-18	0	12.48	12.46	12.48	12.30	12.50	809,000	10,078,520	12.458	5.986	5.976	5.986	5.900	5.996	1,686,654	5.9755	0.16%
2011-07-15	0	12.46	12.46	12.50	12.36	12.58	1,536,000	19,151,900	12.469	5.976	5.976	5.996	5.928	6.034	3,202,350	5.9806	-0.95%
2011-07-14	0	12.58	12.56	12.62	12.40	12.70	6,087,000	76,711,310	12.602	6.034	6.024	6.053	5.948	6.092	12,690,562	6.0448	1.13%
2011-07-13	0	12.44	12.40	12.44	12.30	12.58	3,534,800	43,968,377	12.439	5.967	5.948	5.967	5.900	6.034	7,369,574	5.9662	2.30%
2011-07-12	0	12.16	12.16	12.28	12.10	12.68	3,459,500	42,313,490	12.231	5.833	5.833	5.890	5.804	6.082	7,212,584	5.8666	-4.25%
2011-07-11	0	12.70	12.66	12.78	12.66	12.90	4,170,417	53,225,084	12.763	6.092	6.072	6.130	6.072	6.187	8,694,749	6.1215	0.16%
2011-07-08	0	12.68	12.66	12.68	12.66	13.06	2,621,000	33,402,250	12.744	6.082	6.072	6.082	6.072	6.264	5,464,426	6.1127	-1.55%
2011-07-07	0	12.88	12.88	12.90	12.66	13.28	4,085,400	52,771,616	12.917	6.178	6.178	6.187	6.072	6.370	8,517,500	6.1957	-1.98%
2011-07-06	0	13.14	13.10	13.16	13.06	13.42	3,633,400	47,833,186	13.165	6.303	6.283	6.312	6.264	6.437	7,575,142	6.3145	-1.20%
2011-07-05	0	13.30	13.32	13.34	12.88	13.44	4,641,000	61,690,644	13.293	6.379	6.389	6.399	6.178	6.446	9,675,850	6.3757	3.26%
2011-07-04	0	12.88	12.88	12.94	12.72	13.10	4,270,600	55,134,539	12.910	6.178	6.178	6.207	6.101	6.283	8,903,616	6.1924	2.22%
2011-06-30	0	12.60	12.50	12.64	12.38	12.92	4,736,000	60,104,550	12.691	6.044	5.996	6.063	5.938	6.197	9,873,912	6.0872	1.94%
2011-06-29	0	12.36	12.34	12.40	12.30	12.42	902,000	11,139,530	12.350	5.928	5.919	5.948	5.900	5.957	1,880,547	5.9236	0.82%
2011-06-28	0	12.26	12.20	12.28	12.14	12.54	2,076,000	25,584,560	12.324	5.880	5.852	5.890	5.823	6.015	4,328,176	5.9112	-0.33%
2011-06-27	0	12.30	12.30	12.32	12.16	12.40	2,012,000	24,675,990	12.264	5.900	5.900	5.909	5.833	5.948	4,194,745	5.8826	-0.97%
2011-06-24	0	12.42	12.42	12.54	12.06	12.54	2,636,200	32,396,260	12.289	5.957	5.957	6.015	5.785	6.015	5,496,116	5.8944	1.80%
2011-06-23	0	12.20	12.20	12.24	11.92	12.36	3,198,000	38,780,602	12.127	5.852	5.852	5.871	5.717	5.928	6,667,392	5.8165	-0.49%
2011-06-22	0	12.26	12.26	12.28	12.22	12.68	4,491,000	55,763,770	12.417	5.880	5.880	5.890	5.861	6.082	9,363,120	5.9557	-1.45%
2011-06-21	0	12.44	12.38	12.50	12.24	12.54	3,445,000	42,572,160	12.358	5.967	5.938	5.996	5.871	6.015	7,182,353	5.9273	-0.48%
2011-06-20	0	12.50	12.52	12.54	12.36	12.80	2,687,500	33,843,302	12.593	5.996	6.005	6.015	5.928	6.139	5,603,070	6.0401	-2.50%
2011-06-17	0	12.82	12.78	12.80	12.74	13.18	5,391,000	69,572,740	12.905	6.149	6.130	6.139	6.111	6.322	11,239,497	6.1900	-3.32%
2011-06-16	0	13.26	13.20	13.28	12.86	13.54	5,116,000	68,090,287	13.309	6.360	6.331	6.370	6.168	6.494	10,666,160	6.3838	1.53%
2011-06-15	0	13.06	13.10	13.12	12.88	13.54	13,572,000	180,442,144	13.295	6.264	6.283	6.293	6.178	6.494	28,295,762	6.3770	2.83%
2011-06-14	0	12.70	12.72	12.74	12.30	12.86	4,927,000	62,329,428	12.651	6.092	6.101	6.111	5.900	6.168	10,272,121	6.0678	0.16%
2011-06-13	0	12.68	12.68	12.70	12.58	13.38	4,710,400	60,015,664	12.741	6.082	6.082	6.092	6.034	6.418	9,820,539	6.1112	-5.51%
2011-06-10	0	13.42	13.40	13.44	13.38	13.68	2,437,000	32,771,370	13.447	6.437	6.427	6.446	6.418	6.562	5,080,811	6.4500	-1.61%
2011-06-09	0	13.64	13.64	13.76	13.62	14.14	3,482,000	48,437,320	13.911	6.542	6.542	6.600	6.533	6.782	7,259,493	6.6723	-2.57%
2011-06-08	0	14.00	14.00	14.04	14.00	14.24	1,137,600	16,012,842	14.076	6.715	6.715	6.734	6.715	6.830	2,371,740	6.7515	-1.13%
2011-06-07	0	14.16	14.04	14.22	13.92	14.22	1,413,300	19,810,158	14.017	6.792	6.734	6.821	6.677	6.821	2,946,537	6.7232	1.14%
2011-06-03	0	14.00	14.00	14.02	13.98	14.18	2,432,600	34,114,507	14.024	6.715	6.715	6.725	6.705	6.801	5,071,638	6.7265	-0.57%
2011-06-02	0	14.08	14.04	14.12	13.94	14.38	3,296,500	46,486,120	14.102	6.753	6.734	6.773	6.686	6.897	6,872,751	6.7638	-3.56%
2011-06-01	0	14.60	14.58	14.66	14.50	14.80	1,126,582	16,493,640	14.640	7.003	6.993	7.032	6.955	7.099	2,348,769	7.0222	-1.35%
2011-05-31	0	14.80	14.78	14.80	14.70	14.90	2,313,200	34,167,952	14.771	7.099	7.089	7.099	7.051	7.147	4,822,705	7.0848	1.09%
2011-05-30	0	14.64	14.62	14.66	14.40	14.68	1,622,000	23,681,930	14.600	7.022	7.012	7.032	6.907	7.041	3,381,648	7.0031	2.66%
2011-05-27	0	14.26	14.26	14.28	14.12	14.36	856,000	12,185,621	14.236	6.840	6.840	6.849	6.773	6.888	1,784,643	6.8280	0.99%
2011-05-26	0	14.12	14.12	14.20	14.06	14.46	2,372,000	33,670,850	14.195	6.773	6.773	6.811	6.744	6.936	4,945,295	6.8087	0.14%
2011-05-25	0	14.10	14.08	14.12	14.02	14.22	2,174,000	30,778,370	14.157	6.763	6.753	6.773	6.725	6.821	4,532,492	6.7906	-0.84%
2011-05-24	0	14.22	14.22	14.24	13.90	14.32	3,499,000	49,679,120	14.198	6.821	6.821	6.830	6.667	6.869	7,294,936	6.8101	1.86%
2011-05-23	0	13.96	13.96	14.04	13.90	14.74	6,543,000	93,520,480	14.293	6.696	6.696	6.734	6.667	7.070	13,641,259	6.8557	-6.56%
2011-05-20	0	14.94	14.94	14.98	14.88	15.14	1,507,800	22,553,340	14.958	7.166	7.166	7.185	7.137	7.262	3,143,557	7.1745	-1.06%
2011-05-19	0	15.10	15.10	15.12	14.96	15.40	3,453,400	52,089,376	15.084	7.243	7.243	7.252	7.176	7.387	7,199,866	7.2348	-0.92%
2011-05-18	0	15.24	15.24	15.26	15.12	15.40	1,628,000	24,779,850	15.221	7.310	7.310	7.319	7.252	7.387	3,394,157	7.3007	0.00%
2011-05-17	0	15.24	15.20	15.36	15.14	15.50	3,954,000	60,197,040	15.224	7.310	7.291	7.367	7.262	7.435	8,243,549	7.3023	-2.18%
2011-05-16	0	15.58	15.54	15.60	15.40	15.64	3,125,000	48,472,940	15.511	7.473	7.454	7.483	7.387	7.502	6,515,197	7.4400	-2.50%
2011-05-13	0	15.98	15.98	16.00	15.52	16.02	3,109,500	49,040,805	15.771	7.665	7.665	7.674	7.444	7.684	6,482,882	7.5647	1.27%
2011-05-12	0	15.78	15.78	15.82	15.52	15.90	4,153,500	65,429,800	15.753	7.569	7.569	7.588	7.444	7.626	8,659,479	7.5559	-0.13%
2011-05-11	0	15.80	15.74	15.80	15.40	15.80	6,751,200	105,505,066	15.628	7.578	7.550	7.578	7.387	7.578	14,075,328	7.4957	2.73%
2011-05-09	0	15.38	15.38	15.40	15.34	15.42	767,000	11,796,470	15.380	7.377	7.377	7.387	7.358	7.396	1,599,090	7.3770	0.26%
2011-05-06	0	15.34	15.40	15.44	15.26	15.50	1,570,400	24,085,774	15.337	7.358	7.387	7.406	7.319	7.435	3,274,069	7.3565	-0.26%
2011-05-05	0	15.38	15.38	15.44	15.20	15.48	2,417,200	37,237,332	15.405	7.377	7.377	7.406	7.291	7.425	5,039,531	7.3890	1.05%
2011-05-04	0	15.22	15.20	15.42	15.16	15.42	5,056,800	76,927,374	15.213	7.300	7.291	7.396	7.271	7.396	10,542,736	7.2967	-0.26%
2011-05-03	0	15.26	15.24	15.38	15.12	15.60	2,764,600	42,222,474	15.273	7.319	7.310	7.377	7.252	7.483	5,763,813	7.3254	1.06%
2011-04-29	0	15.10	14.90	15.10	14.84	15.18	2,788,000	42,036,240	15.078	7.243	7.147	7.243	7.118	7.281	5,812,598	7.2319	1.75%
2011-04-28	0	14.84	14.82	14.98	14.82	15.18	3,552,000	53,067,133	14.940	7.118	7.108	7.185	7.108	7.281	7,405,434	7.1660	-0.93%
2011-04-27	0	14.98	14.86	14.98	14.86	15.42	3,137,200	47,228,576	15.054	7.185	7.128	7.185	7.128	7.396	6,540,633	7.2208	-0.66%
2011-04-26	0	15.08	15.06	15.10	14.84	15.12	3,856,800	57,932,484	15.021	7.233	7.223	7.243	7.118	7.252	8,040,900	7.2047	2.45%
2011-04-21	0	14.72	14.70	14.82	14.66	15.58	7,112,400	106,700,068	15.002	7.060	7.051	7.108	7.032	7.473	14,828,380	7.1957	-3.41%
2011-04-20	0	15.24	15.24	15.26	15.14	15.42	1,703,142	25,973,015	15.250	7.310	7.310	7.319	7.262	7.396	3,550,818	7.3147	0.66%
2011-04-19	0	15.14	15.10	15.20	14.96	15.58	1,943,000	29,391,660	15.127	7.262	7.243	7.291	7.176	7.473	4,050,889	7.2556	0.13%
2011-04-18	0	15.12	15.10	15.12	14.96	15.70	3,320,800	50,222,796	15.124	7.252	7.243	7.252	7.176	7.530	6,923,413	7.2541	-3.20%
2011-04-15	0	15.62	15.58	15.60	15.40	15.88	5,195,000	81,220,380	15.634	7.492	7.473	7.483	7.387	7.617	10,830,864	7.4990	0.51%
2011-04-14	0	15.54	15.52	15.54	14.86	15.62	9,763,500	150,773,656	15.443	7.454	7.444	7.454	7.128	7.492	20,355,561	7.4070	3.88%
2011-04-13	0	14.96	14.94	14.96	14.86	14.98	3,395,000	50,663,480	14.923	7.176	7.166	7.176	7.128	7.185	7,078,110	7.1578	0.67%
2011-04-12	0	14.86	14.86	14.90	14.68	15.02	4,230,000	62,777,300	14.841	7.128	7.128	7.147	7.041	7.204	8,818,971	7.1184	0.95%
2011-04-11	0	14.72	14.70	14.74	14.38	14.80	3,712,200	54,681,128	14.730	7.060	7.051	7.070	6.897	7.099	7,739,429	7.0653	2.36%
2011-04-08	0	14.38	14.34	14.40	14.30	14.56	4,103,619	59,125,073	14.408	6.897	6.878	6.907	6.859	6.984	8,555,484	6.9108	-0.55%
2011-04-07	0	14.46	14.44	14.56	14.34	14.56	2,447,200	35,389,433	14.461	6.936	6.926	6.984	6.878	6.984	5,102,077	6.9363	-0.55%
2011-04-06	0	14.54	14.54	14.58	14.32	14.60	2,872,250	41,410,304	14.417	6.974	6.974	6.993	6.869	7.003	5,988,248	6.9153	0.41%
2011-04-04	0	14.48	14.42	14.58	14.36	14.82	2,497,600	36,564,236	14.640	6.945	6.917	6.993	6.888	7.108	5,207,154	7.0219	0.14%
2011-04-01	0	14.46	14.46	14.48	14.28	14.74	1,803,300	25,987,662	14.411	6.936	6.936	6.945	6.849	7.070	3,759,634	6.9123	-1.36%
2011-03-31	0	14.66	14.80	14.82	14.18	14.82	3,502,200	51,040,760	14.574	7.032	7.099	7.108	6.801	7.108	7,301,608	6.9903	-0.41%
2011-03-30	0	14.72	14.70	14.72	14.30	14.86	6,029,660	87,414,697	14.497	7.060	7.051	7.060	6.859	7.128	12,571,016	6.9537	1.80%
2011-03-29	0	14.46	14.46	14.56	14.28	14.66	2,598,150	37,607,517	14.475	6.936	6.936	6.984	6.849	7.032	5,416,787	6.9428	0.56%
2011-03-28	0	14.38	14.38	14.46	14.34	14.60	3,078,600	44,426,038	14.431	6.897	6.897	6.936	6.878	7.003	6,418,460	6.9216	-0.96%
2011-03-25	0	14.52	14.50	14.52	14.30	14.56	6,238,600	90,177,443	14.455	6.964	6.955	6.964	6.859	6.984	13,006,627	6.9332	2.11%
2011-03-24	0	14.22	14.16	14.18	14.14	14.32	2,630,000	37,375,560	14.211	6.821	6.792	6.801	6.782	6.869	5,483,190	6.8164	-0.42%
2011-03-23	0	14.28	14.24	14.26	14.00	14.40	3,884,200	55,132,440	14.194	6.849	6.830	6.840	6.715	6.907	8,098,025	6.8081	-0.14%
2011-03-22	0	14.30	14.26	14.34	14.08	14.42	3,677,000	52,303,290	14.224	6.859	6.840	6.878	6.753	6.917	7,666,042	6.8227	2.14%
2011-03-21	0	14.00	13.92	14.00	13.82	14.20	2,206,000	30,773,320	13.950	6.715	6.677	6.715	6.629	6.811	4,599,208	6.6910	0.14%
2011-03-18	0	13.98	13.94	14.00	13.62	14.00	3,518,400	48,584,998	13.809	6.705	6.686	6.715	6.533	6.715	7,335,382	6.6234	3.10%
2011-03-17	0	13.56	13.54	13.56	13.50	14.06	3,666,000	49,974,317	13.632	6.504	6.494	6.504	6.475	6.744	7,643,108	6.5385	-5.44%
2011-03-16	0	14.34	14.28	14.38	13.42	14.40	6,569,600	90,156,550	13.723	6.878	6.849	6.897	6.437	6.907	13,696,717	6.5823	4.06%
2011-03-15	0	13.78	13.78	13.80	13.42	14.26	6,465,000	89,705,624	13.876	6.610	6.610	6.619	6.437	6.840	13,478,640	6.6554	-3.37%
2011-03-14	0	14.26	14.22	14.26	14.02	14.38	3,484,790	49,623,810	14.240	6.840	6.821	6.840	6.725	6.897	7,265,310	6.8302	0.14%
2011-03-11	0	14.24	14.22	14.24	14.20	14.38	2,357,000	33,653,120	14.278	6.830	6.821	6.830	6.811	6.897	4,914,022	6.8484	-1.11%
2011-03-10	0	14.40	14.40	14.42	14.32	14.60	2,183,200	31,490,964	14.424	6.907	6.907	6.917	6.869	7.003	4,551,673	6.9185	-1.37%
2011-03-09	0	14.60	14.48	14.60	14.42	14.88	3,534,000	51,624,310	14.608	7.003	6.945	7.003	6.917	7.137	7,367,906	7.0066	-0.95%
2011-03-08	0	14.74	14.70	14.74	14.70	14.86	2,548,300	37,629,108	14.766	7.070	7.051	7.070	7.051	7.128	5,312,857	7.0827	-0.14%
2011-03-07	0	14.76	14.74	14.76	14.36	14.90	5,401,000	79,419,920	14.705	7.080	7.070	7.080	6.888	7.147	11,260,346	7.0531	2.50%
2011-03-04	0	14.40	14.40	14.46	14.40	14.62	4,005,000	57,984,380	14.478	6.907	6.907	6.936	6.907	7.012	8,349,877	6.9443	-0.14%
2011-03-03	0	14.42	14.40	14.42	14.30	14.48	3,459,000	49,791,580	14.395	6.917	6.907	6.917	6.859	6.945	7,211,541	6.9044	1.41%
2011-03-02	0	14.22	14.20	14.32	13.98	14.48	1,946,200	27,830,194	14.300	6.821	6.811	6.869	6.705	6.945	4,057,561	6.8588	0.99%
2011-03-01	0	14.08	14.06	14.12	13.98	14.24	2,223,777	31,249,050	14.052	6.753	6.744	6.773	6.705	6.830	4,636,271	6.7401	-1.12%
2011-02-28	0	14.24	14.22	14.28	13.90	14.34	3,093,000	43,372,056	14.023	6.830	6.821	6.849	6.667	6.878	6,448,482	6.7259	1.14%
2011-02-25	0	14.08	14.06	14.10	13.80	14.22	3,909,000	54,660,780	13.983	6.753	6.744	6.763	6.619	6.821	8,149,730	6.7071	-0.28%
2011-02-24	0	14.12	14.12	14.16	13.84	14.48	2,494,600	35,116,992	14.077	6.773	6.773	6.792	6.638	6.945	5,200,900	6.7521	-0.70%
2011-02-23	0	14.22	14.20	14.22	14.20	14.50	2,995,000	42,786,540	14.286	6.821	6.811	6.821	6.811	6.955	6,244,165	6.8522	-1.52%
2011-02-22	0	14.44	14.32	14.44	14.26	14.56	1,226,000	17,567,480	14.329	6.926	6.869	6.926	6.840	6.984	2,556,042	6.8729	-1.37%
2011-02-21	0	14.64	14.64	14.72	14.58	14.96	3,444,000	50,842,051	14.763	7.022	7.022	7.060	6.993	7.176	7,180,269	7.0808	-0.27%
2011-02-18	0	14.68	14.66	14.68	14.04	14.78	4,772,000	69,599,164	14.585	7.041	7.032	7.041	6.734	7.089	9,948,967	6.9956	4.71%
2011-02-17	0	14.02	14.00	14.08	13.82	14.46	3,842,000	53,938,646	14.039	6.725	6.715	6.753	6.629	6.936	8,010,044	6.7339	-0.43%
2011-02-16	0	14.08	14.10	14.12	14.04	14.40	2,547,300	36,033,110	14.146	6.753	6.763	6.773	6.734	6.907	5,310,772	6.7849	-2.22%
2011-02-15	0	14.40	14.30	14.40	14.26	14.66	1,597,500	22,984,770	14.388	6.907	6.859	6.907	6.840	7.032	3,330,569	6.9012	-1.10%
2011-02-14	0	14.56	14.54	14.60	14.44	14.86	2,221,900	32,613,936	14.678	6.984	6.974	7.003	6.926	7.128	4,632,357	7.0405	-0.14%
2011-02-11	0	14.58	14.34	14.62	14.26	14.82	2,507,400	36,079,108	14.389	6.993	6.878	7.012	6.840	7.108	5,227,586	6.9017	-1.09%
2011-02-10	0	14.74	14.76	14.80	14.40	15.04	3,373,000	49,565,644	14.695	7.070	7.080	7.099	6.907	7.214	7,032,243	7.0483	-1.60%
2011-02-09	0	14.98	14.98	15.08	14.72	15.18	1,345,000	20,177,920	15.002	7.185	7.185	7.233	7.060	7.281	2,804,141	7.1958	-0.66%
2011-02-08	0	15.08	15.02	15.12	14.94	15.14	1,298,200	19,548,744	15.058	7.233	7.204	7.252	7.166	7.262	2,706,569	7.2227	1.07%
2011-02-07	0	14.92	14.92	15.00	14.72	14.98	902,400	13,432,272	14.885	7.156	7.156	7.195	7.060	7.185	1,881,380	7.1396	0.54%
2011-02-02	0	14.84	14.86	14.96	14.74	14.98	622,800	9,270,796	14.886	7.118	7.128	7.176	7.070	7.185	1,298,453	7.1399	1.09%
2011-02-01	0	14.68	14.64	14.68	14.60	15.16	2,110,939	31,058,155	14.713	7.041	7.022	7.041	7.003	7.271	4,401,019	7.0570	-1.87%
2011-01-31	0	14.96	14.92	15.00	14.68	15.12	880,000	13,071,640	14.854	7.176	7.156	7.195	7.041	7.252	1,834,680	7.1248	-0.66%
2011-01-28	0	15.06	15.00	15.08	14.80	15.20	2,353,000	35,490,650	15.083	7.223	7.195	7.233	7.099	7.291	4,905,683	7.2346	1.35%
2011-01-27	0	14.86	14.98	15.06	14.76	15.10	3,938,800	58,609,012	14.880	7.128	7.185	7.223	7.080	7.243	8,211,859	7.1371	-0.40%
2011-01-26	0	14.92	14.88	14.96	14.80	15.18	1,045,100	15,618,828	14.945	7.156	7.137	7.176	7.099	7.281	2,178,890	7.1682	-1.19%
2011-01-25	0	15.10	15.00	15.10	14.88	15.42	3,446,170	51,703,984	15.003	7.243	7.195	7.243	7.137	7.396	7,184,793	7.1963	-2.08%
2011-01-24	0	15.42	15.28	15.32	15.16	15.96	1,867,000	28,719,590	15.383	7.396	7.329	7.348	7.271	7.655	3,892,439	7.3783	-1.78%
2011-01-21	0	15.70	15.66	15.74	15.64	16.08	3,335,000	53,116,572	15.927	7.530	7.511	7.550	7.502	7.713	6,953,018	7.6394	-2.12%
2011-01-20	0	16.04	16.06	16.20	15.88	16.30	4,113,200	66,159,512	16.085	7.694	7.703	7.770	7.617	7.818	8,575,459	7.7150	-1.47%
2011-01-19	0	16.28	16.24	16.28	15.68	16.30	4,258,400	68,068,949	15.985	7.809	7.789	7.809	7.521	7.818	8,878,181	7.6670	1.62%
2011-01-18	0	16.02	16.00	16.02	15.62	16.10	3,020,000	48,080,040	15.921	7.684	7.674	7.684	7.492	7.722	6,296,287	7.6363	2.56%
2011-01-17	0	15.62	15.64	15.76	15.56	16.04	3,070,365	48,527,111	15.805	7.492	7.502	7.559	7.463	7.694	6,401,291	7.5808	-2.01%
2011-01-14	0	15.94	15.94	15.96	15.48	16.02	4,513,200	71,327,944	15.804	7.646	7.646	7.655	7.425	7.684	9,409,404	7.5805	0.76%
2011-01-13	0	15.82	15.80	15.82	15.18	15.90	5,501,000	85,104,886	15.471	7.588	7.578	7.588	7.281	7.626	11,468,832	7.4205	4.22%
2011-01-12	0	15.18	15.10	15.18	14.88	15.20	1,612,400	24,212,892	15.017	7.281	7.243	7.281	7.137	7.291	3,361,633	7.2027	1.34%
2011-01-11	0	14.98	14.94	15.00	14.88	15.34	1,095,000	16,534,266	15.100	7.185	7.166	7.195	7.137	7.358	2,282,925	7.2426	-1.19%
2011-01-10	0	15.16	15.12	15.20	14.94	15.30	2,544,000	38,424,917	15.104	7.271	7.252	7.291	7.166	7.339	5,303,892	7.2447	1.34%
2011-01-07	0	14.96	14.92	14.96	14.90	15.18	1,543,000	23,110,445	14.978	7.176	7.156	7.176	7.147	7.281	3,216,944	7.1840	-1.45%
2011-01-06	0	15.18	15.12	15.18	14.88	15.30	3,335,200	50,152,251	15.037	7.281	7.252	7.281	7.137	7.339	6,953,435	7.2126	0.26%
2011-01-05	0	15.14	15.12	15.14	14.72	15.38	3,437,000	52,124,864	15.166	7.262	7.252	7.262	7.060	7.377	7,165,674	7.2742	2.44%
2011-01-04	0	14.78	14.78	14.80	14.50	14.96	2,732,322	40,407,814	14.789	7.089	7.089	7.099	6.955	7.176	5,696,517	7.0934	1.93%
2011-01-03	0	14.50	14.48	14.50	14.40	14.68	2,077,400	30,259,866	14.566	6.955	6.945	6.955	6.907	7.041	4,331,095	6.9867	-0.28%
2010-12-31	0	14.54	14.52	14.74	14.50	14.82	776,000	11,375,800	14.660	6.974	6.964	7.070	6.955	7.108	1,617,854	7.0314	-1.62%
2010-12-30	0	14.78	14.76	14.86	14.70	14.96	2,566,559	38,028,241	14.817	7.089	7.080	7.128	7.051	7.176	5,350,924	7.1069	0.82%
2010-12-29	0	14.66	14.64	14.66	14.34	14.68	523,600	7,639,824	14.591	7.032	7.022	7.032	6.878	7.041	1,091,634	6.9985	0.41%
2010-12-28	0	14.60	14.60	14.62	14.30	14.90	2,720,400	39,389,648	14.479	7.003	7.003	7.012	6.859	7.147	5,671,662	6.9450	-0.68%
2010-12-24	0	14.70	14.68	14.72	14.70	14.98	608,000	8,974,160	14.760	7.051	7.041	7.060	7.051	7.185	1,267,597	7.0797	-1.87%
2010-12-23	0	14.98	14.98	15.00	14.88	15.50	2,971,182	44,790,071	15.075	7.185	7.185	7.195	7.137	7.435	6,194,508	7.2306	-3.35%
2010-12-22	0	15.50	15.44	15.52	15.10	15.52	4,092,129	62,991,600	15.393	7.435	7.406	7.444	7.243	7.444	8,531,529	7.3834	2.51%
2010-12-21	0	15.12	15.10	15.12	14.40	15.30	4,816,848	72,401,881	15.031	7.252	7.243	7.252	6.907	7.339	10,042,469	7.2096	2.16%
2010-12-20	0	14.80	14.66	14.82	14.30	14.82	5,826,200	84,542,412	14.511	7.099	7.032	7.108	6.859	7.108	12,146,829	6.9600	2.92%
2010-12-17	0	14.38	14.30	14.50	14.14	14.54	2,843,500	40,843,220	14.364	6.897	6.859	6.955	6.782	6.974	5,928,308	6.8895	0.56%
2010-12-16	0	14.30	14.28	14.38	14.12	15.00	5,368,105	78,191,363	14.566	6.859	6.849	6.897	6.773	7.195	11,191,764	6.9865	-3.90%
2010-12-15	0	14.88	14.74	14.96	14.72	15.12	1,759,600	26,209,440	14.895	7.137	7.070	7.176	7.060	7.252	3,668,525	7.1444	-0.67%
2010-12-14	0	14.98	14.96	15.00	14.96	15.34	2,506,600	37,993,098	15.157	7.185	7.176	7.195	7.176	7.358	5,225,918	7.2701	-1.45%
2010-12-13	0	15.20	15.18	15.20	14.70	15.38	2,122,000	31,970,370	15.066	7.291	7.281	7.291	7.051	7.377	4,424,080	7.2264	1.20%
2010-12-10	0	15.02	14.96	15.06	14.64	15.16	2,990,000	44,749,970	14.967	7.204	7.176	7.223	7.022	7.271	6,233,741	7.1787	2.60%
2010-12-09	0	14.64	14.66	14.68	14.58	15.26	2,723,000	40,197,920	14.762	7.022	7.032	7.041	6.993	7.319	5,677,082	7.0807	-3.05%
2010-12-08	0	15.10	15.12	15.20	14.90	15.40	4,284,000	64,351,880	15.021	7.243	7.252	7.291	7.147	7.387	8,931,554	7.2050	-1.31%
2010-12-07	0	15.30	15.26	15.28	15.04	15.64	3,279,600	50,250,440	15.322	7.339	7.319	7.329	7.214	7.502	6,837,517	7.3492	-2.17%
2010-12-06	0	15.64	15.60	15.64	15.60	16.20	2,246,000	35,627,230	15.863	7.502	7.483	7.502	7.483	7.770	4,682,603	7.6084	-2.25%
2010-12-03	0	16.00	16.00	16.18	15.96	16.40	3,560,188	57,536,741	16.161	7.674	7.674	7.761	7.655	7.866	7,422,505	7.7517	0.25%
2010-12-02	0	15.96	15.94	15.96	15.88	16.24	5,688,600	90,368,424	15.886	7.655	7.646	7.655	7.617	7.789	11,859,952	7.6196	0.00%
2010-12-01	0	15.96	15.92	15.96	15.50	16.00	6,199,300	97,260,025	15.689	7.655	7.636	7.655	7.435	7.674	12,924,692	7.5251	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	7.636	7.578	7.626	7.147	7.665	139,248,167	7.2113	-2.93%
2010-11-29	0	16.40	16.36	16.40	15.56	16.80	3,305,000	52,933,400	16.016	7.866	7.847	7.866	7.463	8.058	6,890,473	7.6821	5.53%
2010-11-26	0	15.54	15.52	15.60	15.36	15.96	1,728,500	26,854,900	15.537	7.454	7.444	7.483	7.367	7.655	3,603,686	7.4521	-1.77%
2010-11-25	0	15.82	15.82	15.84	15.70	16.14	1,438,000	22,842,193	15.885	7.588	7.588	7.598	7.530	7.742	2,998,033	7.6191	-1.25%
2010-11-24	0	16.02	16.02	16.08	15.58	16.50	3,780,055	60,467,705	15.997	7.684	7.684	7.713	7.473	7.914	7,880,897	7.6727	-4.07%
2010-11-23	0	16.70	16.68	16.70	16.58	17.06	6,804,718	113,844,449	16.730	8.010	8.001	8.010	7.953	8.183	14,186,905	8.0246	-1.18%
2010-11-22	0	16.90	16.86	16.90	15.74	16.94	8,492,600	140,940,990	16.596	8.106	8.087	8.106	7.550	8.125	17,705,908	7.9601	7.37%
2010-11-19	0	15.74	15.70	15.80	15.20	16.40	4,353,000	69,057,083	15.864	7.550	7.530	7.578	7.291	7.866	9,075,409	7.6093	4.10%
2010-11-18	0	15.12	15.12	15.14	14.96	15.30	4,260,800	64,219,831	15.072	7.252	7.252	7.262	7.176	7.339	8,883,185	7.2294	2.72%
2010-11-17	0	14.72	14.78	14.80	14.56	15.12	4,567,200	67,649,082	14.812	7.060	7.089	7.099	6.984	7.252	9,521,987	7.1045	-3.79%
2010-11-16	0	15.30	15.30	15.40	15.00	15.70	7,329,800	111,237,380	15.176	7.339	7.339	7.387	7.195	7.530	15,281,630	7.2792	-1.80%
2010-11-15	0	15.58	15.58	15.70	15.54	16.60	3,415,200	54,512,850	15.962	7.473	7.473	7.530	7.454	7.962	7,120,224	7.6561	-3.83%
2010-11-12	0	16.20	16.20	16.22	16.00	16.84	6,175,600	101,244,702	16.394	7.770	7.770	7.780	7.674	8.077	12,875,281	7.8635	-4.48%
2010-11-11	0	16.96	16.92	16.96	15.90	17.00	8,257,800	135,559,258	16.416	8.135	8.116	8.135	7.626	8.154	17,216,383	7.8739	7.34%
2010-11-10	0	15.80	15.84	15.86	15.66	15.98	2,805,800	44,519,332	15.867	7.578	7.598	7.607	7.511	7.665	5,849,709	7.6105	1.67%
2010-11-09	0	15.54	15.54	15.58	15.44	15.80	1,699,600	26,449,428	15.562	7.454	7.454	7.473	7.406	7.578	3,543,433	7.4644	-1.65%
2010-11-08	0	15.80	15.72	15.80	15.50	15.96	1,518,700	24,034,122	15.825	7.578	7.540	7.578	7.435	7.655	3,166,282	7.5906	1.41%
2010-11-05	0	15.58	15.58	15.60	15.56	16.00	1,706,000	26,802,730	15.711	7.473	7.473	7.483	7.463	7.674	3,556,776	7.5357	0.00%
2010-11-04	0	15.58	15.60	15.64	15.48	16.00	3,325,000	52,263,376	15.718	7.473	7.483	7.502	7.425	7.674	6,932,170	7.5393	1.30%
2010-11-03	0	15.38	15.36	15.38	15.32	16.10	6,168,200	95,786,534	15.529	7.377	7.367	7.377	7.348	7.722	12,859,853	7.4485	-1.41%
2010-11-02	0	15.60	15.54	15.62	14.18	15.66	9,233,615	136,854,898	14.821	7.483	7.454	7.492	6.801	7.511	19,250,823	7.1090	9.86%
2010-11-01	0	14.20	14.10	14.20	13.78	14.20	2,504,260	34,895,092	13.934	6.811	6.763	6.811	6.610	6.811	5,221,039	6.6836	1.43%
2010-10-29	0	14.00	13.96	14.00	13.72	14.00	1,050,860	14,547,912	13.844	6.715	6.696	6.715	6.581	6.715	2,190,899	6.6402	0.14%
2010-10-28	0	13.98	13.98	14.00	13.78	14.16	1,249,000	17,478,660	13.994	6.705	6.705	6.715	6.610	6.792	2,603,994	6.7123	-0.99%
2010-10-27	0	14.12	13.98	14.10	13.70	14.16	5,176,580	72,517,205	14.009	6.773	6.705	6.763	6.571	6.792	10,792,461	6.7192	1.58%
2010-10-26	0	13.90	13.88	13.92	13.50	13.96	1,613,000	22,362,655	13.864	6.667	6.658	6.677	6.475	6.696	3,362,884	6.6498	-0.43%
2010-10-25	0	13.96	13.94	13.96	13.74	14.10	2,416,200	33,695,908	13.946	6.696	6.686	6.696	6.590	6.763	5,037,446	6.6891	0.87%
2010-10-22	0	13.84	13.76	13.84	13.74	14.00	1,115,250	15,498,737	13.897	6.638	6.600	6.638	6.590	6.715	2,325,144	6.6657	-0.43%
2010-10-21	0	13.90	13.88	13.90	13.60	14.02	3,867,000	53,757,524	13.902	6.667	6.658	6.667	6.523	6.725	8,062,166	6.6679	0.87%
2010-10-20	0	13.78	13.70	13.76	13.14	13.80	2,273,400	30,800,148	13.548	6.610	6.571	6.600	6.303	6.619	4,739,728	6.4983	1.47%
2010-10-19	0	13.58	13.50	13.60	13.22	13.60	3,304,600	44,264,186	13.395	6.514	6.475	6.523	6.341	6.523	6,889,639	6.4247	1.49%
2010-10-18	0	13.38	13.30	13.38	13.16	13.42	2,002,700	26,600,458	13.282	6.418	6.379	6.418	6.312	6.437	4,175,355	6.3708	1.67%
2010-10-15	0	13.16	13.10	13.16	13.02	13.68	3,925,897	51,836,478	13.204	6.312	6.283	6.312	6.245	6.562	8,184,958	6.3331	-3.24%
2010-10-14	0	13.60	13.74	13.76	13.26	13.92	5,602,000	75,839,940	13.538	6.523	6.590	6.600	6.360	6.677	11,679,403	6.4935	-1.02%
2010-10-13	0	13.74	13.60	13.78	13.54	14.04	3,209,200	44,378,992	13.829	6.590	6.523	6.610	6.494	6.734	6,690,743	6.6329	-1.58%
2010-10-12	0	13.96	13.96	14.00	13.76	13.96	1,715,200	23,671,440	13.801	6.696	6.696	6.715	6.600	6.696	3,575,957	6.6196	1.31%
2010-10-11	0	13.78	13.74	13.78	13.70	14.08	1,160,000	16,086,440	13.868	6.610	6.590	6.610	6.571	6.753	2,418,441	6.6516	-1.01%
2010-10-08	0	13.92	13.86	13.92	13.80	14.12	1,261,400	17,599,300	13.952	6.677	6.648	6.677	6.619	6.773	2,629,846	6.6921	-0.57%
2010-10-07	0	14.00	13.94	14.00	13.80	14.20	2,681,400	37,543,338	14.001	6.715	6.686	6.715	6.619	6.811	5,590,352	6.7157	-1.82%
2010-10-06	0	14.26	14.18	14.26	14.20	14.50	3,181,000	45,513,128	14.308	6.840	6.801	6.840	6.811	6.955	6,631,950	6.8627	0.85%
2010-10-05	0	14.14	14.04	14.14	13.64	14.18	2,055,800	28,440,460	13.834	6.782	6.734	6.782	6.542	6.801	4,286,062	6.6356	0.28%
2010-10-04	0	14.10	14.10	14.14	13.68	14.30	5,412,800	76,150,896	14.069	6.763	6.763	6.782	6.562	6.859	11,284,947	6.7480	4.29%
2010-09-30	0	13.52	13.58	13.60	13.24	13.58	2,145,715	28,647,870	13.351	6.485	6.514	6.523	6.351	6.514	4,473,522	6.4039	0.75%
2010-09-29	0	13.42	13.46	13.48	13.22	13.68	2,187,400	29,355,016	13.420	6.437	6.456	6.466	6.341	6.562	4,560,430	6.4369	1.36%
2010-09-28	0	13.24	13.20	13.28	13.10	13.60	1,245,300	16,589,864	13.322	6.351	6.331	6.370	6.283	6.523	2,596,280	6.3899	-2.93%
2010-09-27	0	13.64	13.64	13.68	13.38	13.94	5,488,400	74,780,866	13.625	6.542	6.542	6.562	6.418	6.686	11,442,563	6.5353	1.94%
2010-09-24	0	13.38	13.34	13.38	12.70	13.48	3,901,800	51,274,667	13.141	6.418	6.399	6.418	6.092	6.466	8,134,719	6.3032	3.72%
2010-09-22	0	12.90	12.90	12.92	12.80	13.10	1,905,200	24,693,237	12.961	6.187	6.187	6.197	6.139	6.283	3,972,081	6.2167	-1.23%
2010-09-21	0	13.06	13.04	13.06	12.70	13.50	2,742,000	35,553,940	12.966	6.264	6.255	6.264	6.092	6.475	5,716,695	6.2193	-1.19%
2010-09-20	0	13.50	13.50	13.52	13.20	13.56	2,996,000	40,193,852	13.416	6.340	6.340	6.349	6.199	6.368	6,379,800	6.3002	0.60%
2010-09-17	0	13.42	13.30	13.44	12.92	13.68	4,933,082	65,263,632	13.230	6.302	6.246	6.312	6.067	6.424	10,504,699	6.2128	3.55%
2010-09-16	0	12.96	12.94	12.98	12.70	12.98	3,666,000	47,208,200	12.877	6.086	6.077	6.096	5.964	6.096	7,806,525	6.0473	0.15%
2010-09-15	0	12.94	12.92	12.94	12.38	12.96	10,369,000	132,568,482	12.785	6.077	6.067	6.077	5.814	6.086	22,080,157	6.0040	4.02%
2010-09-14	0	12.44	12.42	12.44	12.24	12.44	7,452,200	91,486,957	12.277	5.842	5.833	5.842	5.748	5.842	15,869,008	5.7651	1.63%
2010-09-13	0	12.24	12.20	12.22	12.00	12.26	3,558,200	43,168,108	12.132	5.748	5.729	5.739	5.635	5.757	7,576,971	5.6973	2.68%
2010-09-10	0	11.92	11.92	11.94	11.76	11.96	3,452,200	40,863,536	11.837	5.598	5.598	5.607	5.523	5.617	7,351,251	5.5587	1.36%
2010-09-09	0	11.76	11.74	11.76	11.70	12.00	4,277,540	50,470,260	11.799	5.523	5.513	5.523	5.494	5.635	9,108,762	5.5408	-1.18%
2010-09-08	0	11.90	11.88	11.90	11.86	12.04	3,026,000	36,037,540	11.909	5.588	5.579	5.588	5.570	5.654	6,443,684	5.5927	-1.00%
2010-09-07	0	12.02	12.02	12.06	12.02	12.22	2,895,800	35,043,592	12.102	5.645	5.645	5.663	5.645	5.739	6,166,431	5.6830	-0.83%
2010-09-06	0	12.12	12.12	12.14	12.00	12.30	2,823,400	34,192,664	12.110	5.692	5.692	5.701	5.635	5.776	6,012,259	5.6872	0.17%
2010-09-03	0	12.10	12.08	12.10	11.84	12.20	2,738,015	32,850,622	11.998	5.682	5.673	5.682	5.560	5.729	5,830,437	5.6343	1.51%
2010-09-02	0	11.92	11.92	11.94	11.70	12.00	2,738,200	32,605,360	11.908	5.598	5.598	5.607	5.494	5.635	5,830,831	5.5919	0.51%
2010-09-01	0	11.86	11.84	11.86	11.82	12.10	5,374,400	63,864,562	11.883	5.570	5.560	5.570	5.551	5.682	11,444,459	5.5804	-1.98%
2010-08-31	0	12.10	11.94	12.10	11.80	12.10	3,103,600	37,014,000	11.926	5.682	5.607	5.682	5.541	5.682	6,608,928	5.6006	0.50%
2010-08-30	0	12.04	12.04	12.08	11.86	12.40	5,406,200	65,723,235	12.157	5.654	5.654	5.673	5.570	5.823	11,512,175	5.7090	-1.95%
2010-08-27	0	12.28	12.26	12.28	12.24	12.66	1,966,000	24,488,140	12.456	5.767	5.757	5.767	5.748	5.945	4,186,478	5.8493	-2.69%
2010-08-26	0	12.62	12.62	12.64	12.52	12.84	2,091,600	26,458,788	12.650	5.926	5.926	5.936	5.879	6.030	4,453,935	5.9405	0.00%
2010-08-25	0	12.62	12.56	12.60	11.98	12.62	4,265,794	53,096,027	12.447	5.926	5.898	5.917	5.626	5.926	9,083,750	5.8452	3.61%
2010-08-24	0	12.18	12.18	12.24	11.96	12.26	2,376,000	28,800,960	12.122	5.720	5.720	5.748	5.617	5.757	5,059,548	5.6924	-0.49%
2010-08-23	0	12.24	12.24	12.28	12.16	12.60	680,000	8,352,100	12.283	5.748	5.748	5.767	5.710	5.917	1,448,019	5.7680	-2.08%
2010-08-20	0	12.50	12.48	12.50	12.32	12.64	3,163,000	39,255,610	12.411	5.870	5.861	5.870	5.786	5.936	6,735,417	5.8282	-1.73%
2010-08-19	0	12.72	12.68	12.76	12.20	12.94	10,427,200	131,646,387	12.625	5.973	5.955	5.992	5.729	6.077	22,204,090	5.9289	4.61%
2010-08-18	0	12.16	12.16	12.18	12.00	12.26	2,775,400	33,670,520	12.132	5.710	5.710	5.720	5.635	5.757	5,910,046	5.6972	1.00%
2010-08-17	0	12.04	12.00	12.04	11.94	12.22	2,941,100	35,508,395	12.073	5.654	5.635	5.654	5.607	5.739	6,262,894	5.6696	-0.33%
2010-08-16	0	12.08	12.08	12.12	11.82	12.12	2,756,000	32,862,240	11.924	5.673	5.673	5.692	5.551	5.692	5,868,735	5.5995	-0.66%
2010-08-13	0	12.16	12.16	12.18	12.10	12.26	1,496,000	18,208,080	12.171	5.710	5.710	5.720	5.682	5.757	3,185,641	5.7157	0.33%
2010-08-12	0	12.12	12.12	12.16	11.90	12.26	2,729,200	32,900,517	12.055	5.692	5.692	5.710	5.588	5.757	5,811,666	5.6611	-1.14%
2010-08-11	0	12.26	12.26	12.30	12.12	12.32	2,762,000	33,886,100	12.269	5.757	5.757	5.776	5.692	5.786	5,881,512	5.7615	0.66%
2010-08-10	0	12.18	12.16	12.20	12.10	12.40	2,869,200	34,936,356	12.176	5.720	5.710	5.729	5.682	5.823	6,109,787	5.7181	0.33%
2010-08-09	0	12.14	12.14	12.16	12.10	12.30	1,705,200	20,726,772	12.155	5.701	5.701	5.710	5.682	5.776	3,631,120	5.7081	-0.98%
2010-08-06	0	12.26	12.24	12.26	12.06	12.42	2,689,840	32,880,000	12.224	5.757	5.748	5.757	5.663	5.833	5,727,851	5.7404	-0.49%
2010-08-05	0	12.32	12.32	12.34	12.30	12.46	2,775,400	34,247,280	12.340	5.786	5.786	5.795	5.776	5.851	5,910,046	5.7948	0.00%
2010-08-04	0	12.32	12.34	12.38	12.28	12.58	2,925,200	36,116,668	12.347	5.786	5.795	5.814	5.767	5.908	6,229,036	5.7981	-1.75%
2010-08-03	0	12.54	12.52	12.54	12.50	13.00	1,852,700	23,351,408	12.604	5.889	5.879	5.889	5.870	6.105	3,945,212	5.9189	-0.95%
2010-08-02	0	12.66	12.64	12.68	12.50	12.70	1,945,000	24,516,040	12.605	5.945	5.936	5.955	5.870	5.964	4,141,760	5.9192	0.48%
2010-07-30	0	12.60	12.52	12.54	12.40	12.64	4,410,800	54,974,856	12.464	5.917	5.879	5.889	5.823	5.936	9,392,531	5.8530	-1.25%
2010-07-29	0	12.76	12.74	12.76	12.72	13.06	1,002,100	12,869,504	12.843	5.992	5.983	5.992	5.973	6.133	2,133,911	6.0309	-1.54%
2010-07-28	0	12.96	12.98	13.00	12.34	13.04	5,235,600	66,965,100	12.790	6.086	6.096	6.105	5.795	6.124	11,148,893	6.0064	4.85%
2010-07-27	0	12.36	12.34	12.36	12.26	12.56	2,027,400	24,986,778	12.325	5.804	5.795	5.804	5.757	5.898	4,317,225	5.7877	-1.12%
2010-07-26	0	12.50	12.44	12.50	12.36	12.78	1,693,600	21,237,484	12.540	5.870	5.842	5.870	5.804	6.002	3,606,419	5.8888	0.81%
2010-07-23	0	12.40	12.42	12.44	12.20	12.74	4,638,400	57,930,736	12.489	5.823	5.833	5.842	5.729	5.983	9,877,192	5.8651	-0.80%
2010-07-22	0	12.50	12.50	12.52	12.44	12.90	5,117,000	64,351,460	12.576	5.870	5.870	5.879	5.842	6.058	10,896,341	5.9058	-3.99%
2010-07-21	0	13.02	13.02	13.04	12.92	13.70	5,262,000	69,485,440	13.205	6.114	6.114	6.124	6.067	6.434	11,205,110	6.2012	-4.82%
2010-07-20	0	13.68	13.64	13.68	13.12	13.76	3,804,050	50,793,283	13.352	6.424	6.405	6.424	6.161	6.462	8,100,494	6.2704	4.75%
2010-07-19	0	13.06	13.06	13.12	13.04	13.40	2,263,600	29,836,476	13.181	6.133	6.133	6.161	6.124	6.293	4,820,199	6.1899	-2.68%
2010-07-16	0	13.42	13.40	13.42	12.84	13.62	978,774	13,064,241	13.348	6.302	6.293	6.302	6.030	6.396	2,084,240	6.2681	1.36%
2010-07-15	0	13.24	13.28	13.30	13.10	13.64	2,105,800	27,931,632	13.264	6.218	6.236	6.246	6.152	6.405	4,484,173	6.2289	-2.93%
2010-07-14	0	13.64	13.62	13.66	13.48	13.72	3,195,400	43,627,246	13.653	6.405	6.396	6.415	6.330	6.443	6,804,411	6.4116	3.65%
2010-07-13	0	13.16	13.16	13.28	13.08	14.24	3,962,600	54,537,336	13.763	6.180	6.180	6.236	6.142	6.687	8,438,116	6.4632	-5.32%
2010-07-12	0	13.90	13.88	13.90	13.40	14.08	5,641,106	78,419,909	13.902	6.528	6.518	6.528	6.293	6.612	12,012,393	6.5283	3.27%
2010-07-09	0	13.46	13.42	13.46	13.00	13.50	4,637,400	62,063,484	13.383	6.321	6.302	6.321	6.105	6.340	9,875,062	6.2849	4.02%
2010-07-08	0	12.94	12.90	12.92	12.50	13.02	6,966,000	89,696,413	12.876	6.077	6.058	6.067	5.870	6.114	14,833,675	6.0468	4.19%
2010-07-07	0	12.42	12.42	12.46	12.04	12.60	5,043,600	61,765,100	12.246	5.833	5.833	5.851	5.654	5.917	10,740,040	5.7509	2.81%
2010-07-06	0	12.08	12.06	12.10	11.86	12.16	1,645,000	19,706,317	11.980	5.673	5.663	5.682	5.570	5.710	3,502,928	5.6257	-0.17%
2010-07-05	0	12.10	12.08	12.10	12.00	12.28	7,344,200	89,016,924	12.121	5.682	5.673	5.682	5.635	5.767	15,639,029	5.6920	0.00%
2010-07-02	0	12.10	12.10	12.12	11.92	12.26	4,002,208	48,644,550	12.154	5.682	5.682	5.692	5.598	5.757	8,522,459	5.7078	0.33%
2010-06-30	0	12.06	12.00	12.14	11.92	13.04	8,144,600	101,022,815	12.404	5.663	5.635	5.701	5.598	6.124	17,343,432	5.8248	-8.64%
2010-06-29	0	13.20	13.02	13.20	12.70	13.32	4,225,000	54,952,720	13.007	6.199	6.114	6.199	5.964	6.255	8,996,881	6.1080	-0.90%
2010-06-28	0	13.32	13.30	13.32	12.68	13.54	3,373,000	44,465,946	13.183	6.255	6.246	6.255	5.955	6.358	7,182,599	6.1908	3.10%
2010-06-25	0	12.92	12.90	12.94	12.68	13.00	3,159,000	40,612,545	12.856	6.067	6.058	6.077	5.955	6.105	6,726,899	6.0373	1.25%
2010-06-24	0	12.76	12.74	12.76	12.76	13.16	1,792,600	23,260,365	12.976	5.992	5.983	5.992	5.992	6.180	3,817,233	6.0935	-2.74%
2010-06-23	0	13.12	13.10	13.12	12.90	13.40	2,410,400	31,718,728	13.159	6.161	6.152	6.161	6.058	6.293	5,132,801	6.1796	-1.50%
2010-06-22	0	13.32	13.30	13.32	13.04	13.46	4,528,870	60,130,333	13.277	6.255	6.246	6.255	6.124	6.321	9,643,954	6.2350	1.37%
2010-06-21	0	13.14	13.14	13.18	12.90	13.20	2,795,200	36,627,391	13.104	6.171	6.171	6.189	6.058	6.199	5,952,209	6.1536	2.34%
2010-06-18	0	12.84	12.80	12.86	12.40	12.92	2,744,833	34,910,835	12.719	6.030	6.011	6.039	5.823	6.067	5,844,955	5.9728	1.26%
2010-06-17	0	12.68	12.68	12.70	12.00	12.74	7,043,200	87,297,773	12.395	5.955	5.955	5.964	5.635	5.983	14,998,067	5.8206	6.91%
2010-06-15	0	11.86	11.80	11.86	11.72	11.98	1,956,600	23,425,658	11.973	5.570	5.541	5.570	5.504	5.626	4,166,461	5.6224	-1.82%
2010-06-14	0	12.08	12.06	12.08	11.94	12.16	4,223,000	50,812,532	12.032	5.673	5.663	5.673	5.607	5.710	8,992,622	5.6505	1.85%
2010-06-11	0	11.86	11.90	11.92	11.70	12.04	3,085,000	36,620,196	11.870	5.570	5.588	5.598	5.494	5.654	6,569,320	5.5744	1.19%
2010-06-10	0	11.72	11.70	11.72	11.60	12.00	894,600	10,571,460	11.817	5.504	5.494	5.504	5.447	5.635	1,904,996	5.5493	0.00%
2010-06-09	0	11.72	11.68	11.72	11.50	11.90	1,042,000	12,181,923	11.691	5.504	5.485	5.504	5.400	5.588	2,218,876	5.4901	-1.51%
2010-06-08	0	11.90	11.90	11.94	11.82	12.00	750,200	8,925,356	11.897	5.588	5.588	5.607	5.551	5.635	1,597,505	5.5871	0.17%
2010-06-07	0	11.88	11.84	11.90	11.76	12.04	2,504,400	29,776,623	11.890	5.579	5.560	5.588	5.523	5.654	5,332,968	5.5835	-2.94%
2010-06-04	0	12.24	12.22	12.24	11.90	12.30	2,722,000	33,054,840	12.144	5.748	5.739	5.748	5.588	5.776	5,796,334	5.7027	2.00%
2010-06-03	0	12.00	11.98	12.00	11.78	12.08	1,900,800	22,682,673	11.933	5.635	5.626	5.635	5.532	5.673	4,047,638	5.6039	4.17%
2010-06-02	0	11.52	11.52	11.60	11.34	12.12	1,806,000	20,861,520	11.551	5.410	5.410	5.447	5.325	5.692	3,845,767	5.4245	-3.84%
2010-06-01	0	11.98	11.96	11.98	11.76	12.20	1,741,600	20,892,458	11.996	5.626	5.617	5.626	5.523	5.729	3,708,632	5.6335	-0.33%
2010-05-31	0	12.02	12.02	12.06	11.90	12.20	1,262,000	15,203,600	12.047	5.645	5.645	5.663	5.588	5.729	2,687,352	5.6575	-0.50%
2010-05-28	0	12.08	12.04	12.08	11.58	12.24	7,547,400	90,457,160	11.985	5.673	5.654	5.673	5.438	5.748	16,071,731	5.6283	8.05%
2010-05-27	0	11.18	11.18	11.24	10.30	11.30	3,136,000	34,395,900	10.968	5.250	5.250	5.278	4.837	5.307	6,677,922	5.1507	5.27%
2010-05-26	0	10.62	10.64	10.66	10.44	10.90	2,955,200	31,172,888	10.548	4.987	4.997	5.006	4.903	5.119	6,292,919	4.9536	0.38%
2010-05-25	0	10.58	10.56	10.58	10.54	11.30	3,192,196	34,205,998	10.716	4.968	4.959	4.968	4.950	5.307	6,797,588	5.0321	-7.03%
2010-05-24	0	11.38	11.32	11.36	11.06	11.64	2,240,666	25,673,253	11.458	5.344	5.316	5.335	5.194	5.466	4,771,362	5.3807	2.15%
2010-05-20	0	11.14	11.14	11.18	10.32	11.36	6,321,000	69,710,820	11.028	5.231	5.231	5.250	4.846	5.335	13,460,186	5.1790	4.31%
2010-05-19	0	10.68	10.54	10.76	10.30	11.00	3,541,875	37,666,774	10.635	5.015	4.950	5.053	4.837	5.166	7,542,208	4.9941	-3.26%
2010-05-18	0	11.04	11.04	11.08	10.76	11.50	2,347,000	25,885,920	11.029	5.184	5.184	5.203	5.053	5.400	4,997,794	5.1795	-2.65%
2010-05-17	0	11.34	11.34	11.38	11.26	11.50	3,125,000	35,468,070	11.350	5.325	5.325	5.344	5.288	5.400	6,654,498	5.3299	-2.91%
2010-05-14	0	11.68	11.68	11.70	11.56	11.96	1,567,800	18,481,840	11.788	5.485	5.485	5.494	5.429	5.617	3,338,535	5.5359	-1.35%
2010-05-13	0	11.84	11.80	11.86	11.32	11.90	4,582,000	53,116,639	11.592	5.560	5.541	5.570	5.316	5.588	9,757,091	5.4439	5.15%
2010-05-12	0	11.26	11.24	11.26	11.22	12.00	6,216,761	71,519,809	11.504	5.288	5.278	5.288	5.269	5.635	13,238,216	5.4025	-4.41%
2010-05-11	0	11.78	11.76	11.86	11.76	12.50	2,903,900	34,981,272	12.046	5.532	5.523	5.570	5.523	5.870	6,183,679	5.6570	-4.54%
2010-05-10	0	12.34	12.34	12.38	11.78	12.54	2,000,060	24,590,334	12.295	5.795	5.795	5.814	5.532	5.889	4,259,007	5.7737	3.87%
2010-05-07	0	11.88	11.82	11.92	11.48	12.00	3,122,562	36,768,443	11.775	5.579	5.551	5.598	5.391	5.635	6,649,306	5.5297	-2.62%
2010-05-06	0	12.20	12.12	12.20	11.72	12.50	3,681,919	44,424,673	12.066	5.729	5.692	5.729	5.504	5.870	7,840,423	5.6661	-3.48%
2010-05-05	0	12.64	12.60	12.76	12.30	12.80	5,301,472	66,093,947	12.467	5.936	5.917	5.992	5.776	6.011	11,289,163	5.8546	-2.02%
2010-05-04	0	12.90	12.82	12.88	12.52	12.90	6,495,200	83,192,958	12.808	6.058	6.020	6.049	5.879	6.058	13,831,135	6.0149	3.70%
2010-05-03	0	12.44	12.46	12.48	11.68	12.50	7,210,400	88,271,276	12.242	5.842	5.851	5.861	5.485	5.870	15,354,110	5.7490	7.06%
2010-04-30	0	11.62	11.60	11.72	11.26	11.86	4,701,600	54,504,859	11.593	5.457	5.447	5.504	5.288	5.570	10,011,772	5.4441	0.52%
2010-04-29	0	11.56	11.56	11.66	11.52	12.04	3,443,400	40,362,348	11.722	5.429	5.429	5.476	5.410	5.654	7,332,512	5.5046	-3.83%
2010-04-28	0	12.02	12.02	12.12	11.72	12.20	3,924,000	47,093,760	12.001	5.645	5.645	5.692	5.504	5.729	8,355,920	5.6360	-0.66%
2010-04-27	0	12.10	12.10	12.12	12.02	12.58	2,036,400	25,007,040	12.280	5.682	5.682	5.692	5.645	5.908	4,336,390	5.7668	-3.20%
2010-04-26	0	12.50	12.52	12.54	12.46	12.78	1,807,000	22,781,360	12.607	5.870	5.879	5.889	5.851	6.002	3,847,897	5.9205	0.00%
2010-04-23	0	12.50	12.50	12.54	12.32	12.68	3,253,386	40,597,781	12.479	5.870	5.870	5.889	5.786	5.955	6,927,888	5.8601	0.97%
2010-04-22	0	12.38	12.32	12.40	12.16	12.80	7,388,200	91,135,561	12.335	5.814	5.786	5.823	5.710	6.011	15,732,724	5.7927	-3.88%
2010-04-21	0	12.88	12.82	12.88	12.40	12.98	4,549,000	58,370,406	12.831	6.049	6.020	6.049	5.823	6.096	9,686,820	6.0258	4.72%
2010-04-20	0	12.30	12.30	12.32	12.26	12.70	5,436,449	67,222,792	12.365	5.776	5.776	5.786	5.757	5.964	11,576,589	5.8068	-2.38%
2010-04-19	0	12.60	12.58	12.60	12.50	12.78	2,687,000	33,858,272	12.601	5.917	5.908	5.917	5.870	6.002	5,721,804	5.9174	-2.63%
2010-04-16	0	12.94	12.94	12.96	12.72	13.10	3,777,000	48,467,420	12.832	6.077	6.077	6.086	5.973	6.152	8,042,892	6.0261	-2.27%
2010-04-15	0	13.24	13.24	13.26	12.82	13.34	8,960,677	116,911,974	13.047	6.218	6.218	6.227	6.020	6.265	19,081,218	6.1271	3.76%
2010-04-14	0	12.76	12.76	12.80	12.66	13.34	7,415,400	95,526,626	12.882	5.992	5.992	6.011	5.945	6.265	15,790,645	6.0496	-3.63%
2010-04-13	0	13.24	13.22	13.24	13.10	14.02	5,685,000	76,026,661	13.373	6.218	6.208	6.218	6.152	6.584	12,105,863	6.2802	-5.56%
2010-04-12	0	14.02	14.00	14.08	13.62	14.14	5,319,400	74,118,864	13.934	6.584	6.575	6.612	6.396	6.640	11,327,340	6.5434	0.86%
2010-04-09	0	13.90	13.90	13.92	13.86	14.12	9,404,876	131,431,600	13.975	6.528	6.528	6.537	6.509	6.631	20,027,113	6.5627	0.87%
2010-04-08	0	13.78	13.78	13.80	13.30	13.98	6,519,000	89,647,980	13.752	6.471	6.471	6.481	6.246	6.565	13,881,815	6.4579	2.99%
2010-04-07	0	13.38	13.34	13.38	13.20	14.20	3,853,600	52,162,748	13.536	6.283	6.265	6.283	6.199	6.668	8,206,008	6.3567	-0.89%
2010-04-01	0	13.50	13.56	13.58	13.28	13.60	2,487,000	33,421,740	13.439	6.340	6.368	6.377	6.236	6.387	5,295,916	6.3109	2.43%
2010-03-31	0	13.18	13.12	13.26	13.10	13.40	2,986,373	39,656,682	13.279	6.189	6.161	6.227	6.152	6.293	6,359,300	6.2360	-1.05%
2010-03-30	0	13.32	13.30	13.32	13.30	13.44	2,975,400	39,830,160	13.386	6.255	6.246	6.255	6.246	6.312	6,335,934	6.2864	0.30%
2010-03-29	0	13.28	13.28	13.30	13.20	13.48	2,009,623	26,804,589	13.338	6.236	6.236	6.246	6.199	6.330	4,279,370	6.2637	0.61%
2010-03-26	0	13.20	13.22	13.30	13.16	13.58	2,195,400	29,235,578	13.317	6.199	6.208	6.246	6.180	6.377	4,674,971	6.2536	-0.15%
2010-03-25	0	13.22	13.18	13.20	13.00	13.54	6,797,143	91,310,624	13.434	6.208	6.189	6.199	6.105	6.358	14,474,104	6.3086	-3.78%
2010-03-24	0	13.74	13.72	13.78	13.52	13.98	7,693,693	106,368,381	13.825	6.452	6.443	6.471	6.349	6.565	16,383,253	6.4925	1.63%
2010-03-23	0	13.52	13.52	13.56	13.46	14.28	4,567,000	63,387,914	13.880	6.349	6.349	6.368	6.321	6.706	9,725,150	6.5179	-4.65%
2010-03-22	0	14.18	14.16	14.20	13.94	14.50	4,855,614	69,292,997	14.271	6.659	6.650	6.668	6.546	6.809	10,339,736	6.7016	-0.56%
2010-03-19	0	14.26	14.22	14.38	13.62	14.44	3,840,310	53,889,948	14.033	6.697	6.678	6.753	6.396	6.781	8,177,707	6.5899	2.00%
2010-03-18	0	13.98	13.98	14.02	13.80	14.18	32,531,850	447,863,626	13.767	6.565	6.565	6.584	6.481	6.659	69,274,602	6.4650	-1.96%
2010-03-17	0	14.26	14.26	14.28	13.66	14.36	6,085,980	85,806,356	14.099	6.697	6.697	6.706	6.415	6.744	12,959,725	6.6210	6.26%
2010-03-16	0	13.42	13.42	13.44	12.86	13.48	4,358,959	58,179,304	13.347	6.302	6.302	6.312	6.039	6.330	9,282,139	6.2679	2.60%
2010-03-15	0	13.08	13.06	13.10	12.78	13.50	8,828,001	114,886,833	13.014	6.142	6.133	6.152	6.002	6.340	18,798,693	6.1114	-2.82%
2010-03-12	0	13.46	13.46	13.48	13.24	13.90	5,071,000	68,491,080	13.506	6.321	6.321	6.330	6.218	6.528	10,798,387	6.3427	-3.72%
2010-03-11	0	13.98	13.92	13.98	13.90	15.00	6,681,000	94,572,694	14.155	6.565	6.537	6.565	6.528	7.044	14,226,784	6.6475	-4.77%
2010-03-10	0	14.68	14.70	14.72	14.06	14.72	5,865,405	85,484,794	14.574	6.894	6.903	6.913	6.603	6.913	12,490,024	6.8442	3.67%
2010-03-09	0	14.16	14.12	14.16	13.80	14.24	2,768,000	38,754,040	14.001	6.650	6.631	6.650	6.481	6.687	5,894,288	6.5748	-0.84%
2010-03-08	0	14.28	14.26	14.28	13.84	14.44	7,267,200	103,353,768	14.222	6.706	6.697	6.706	6.499	6.781	15,475,062	6.6787	4.39%
2010-03-05	0	13.68	13.66	13.68	12.88	13.94	7,292,800	97,985,463	13.436	6.424	6.415	6.424	6.049	6.546	15,529,575	6.3096	6.88%
2010-03-04	0	12.80	12.70	12.80	12.54	13.00	2,320,780	29,515,964	12.718	6.011	5.964	6.011	5.889	6.105	4,941,960	5.9725	1.43%
2010-03-03	0	12.62	12.66	12.68	12.48	12.76	3,008,600	37,984,776	12.625	5.926	5.945	5.955	5.861	5.992	6,406,631	5.9290	-0.63%
2010-03-02	0	12.70	12.70	12.74	12.30	12.80	3,370,600	42,229,346	12.529	5.964	5.964	5.983	5.776	6.011	7,177,488	5.8836	2.25%
2010-03-01	0	12.42	12.40	12.42	12.30	12.50	4,512,400	55,943,404	12.398	5.833	5.823	5.833	5.776	5.870	9,608,882	5.8221	1.80%
2010-02-26	0	12.20	12.18	12.20	12.16	12.60	3,320,000	41,176,340	12.403	5.729	5.720	5.729	5.710	5.917	7,069,739	5.8243	-2.40%
2010-02-25	0	12.50	12.38	12.50	12.18	12.68	5,513,600	68,296,604	12.387	5.870	5.814	5.870	5.720	5.955	11,740,877	5.8170	2.80%
2010-02-24	0	12.16	12.12	12.20	12.02	12.30	6,434,200	78,314,676	12.172	5.710	5.692	5.729	5.645	5.776	13,701,239	5.7159	-1.94%
2010-02-23	0	12.40	12.40	12.44	11.60	12.72	9,120,449	112,293,242	12.312	5.823	5.823	5.842	5.447	5.973	19,421,443	5.7819	4.20%
2010-02-22	0	11.90	11.90	11.92	11.08	12.16	7,532,600	86,301,912	11.457	5.588	5.588	5.598	5.203	5.710	16,040,215	5.3803	9.17%
2010-02-19	0	10.90	10.90	10.92	10.86	11.26	3,111,000	34,103,760	10.962	5.119	5.119	5.128	5.100	5.288	6,624,686	5.1480	-2.33%
2010-02-18	0	11.16	11.14	11.20	10.70	11.70	7,557,600	85,272,036	11.283	5.241	5.231	5.260	5.025	5.494	16,093,451	5.2986	4.10%
2010-02-17	0	10.72	10.68	10.72	10.66	10.90	2,770,000	29,722,980	10.730	5.034	5.015	5.034	5.006	5.119	5,898,547	5.0390	0.19%
2010-02-12	0	10.70	10.66	10.70	10.66	10.96	5,769,000	61,893,077	10.729	5.025	5.006	5.025	5.006	5.147	12,284,736	5.0382	-0.74%
2010-02-11	0	10.78	10.78	10.80	10.60	11.08	7,359,100	79,262,564	10.771	5.062	5.062	5.072	4.978	5.203	15,670,757	5.0580	-2.36%
2010-02-10	0	11.04	11.02	11.04	10.44	11.38	8,634,600	93,647,939	10.846	5.184	5.175	5.184	4.903	5.344	18,386,857	5.0932	-1.43%
2010-02-09	0	11.20	11.12	11.20	11.00	11.30	5,393,000	59,849,976	11.098	5.260	5.222	5.260	5.166	5.307	11,484,067	5.2116	-1.06%
2010-02-08	0	11.32	11.30	11.32	11.02	11.56	4,400,200	49,774,716	11.312	5.316	5.307	5.316	5.175	5.429	9,369,959	5.3122	2.72%
2010-02-05	0	11.02	11.00	11.02	11.00	11.78	8,919,000	101,889,555	11.424	5.175	5.166	5.175	5.166	5.532	18,992,470	5.3647	-9.82%
2010-02-04	0	12.22	12.16	12.26	12.06	12.38	1,837,000	22,403,420	12.196	5.739	5.710	5.757	5.663	5.814	3,911,780	5.7272	-0.81%
2010-02-03	0	12.32	12.32	12.34	12.24	12.42	3,637,200	44,820,764	12.323	5.786	5.786	5.795	5.748	5.833	7,745,197	5.7869	-0.16%
2010-02-02	0	12.34	12.24	12.34	12.10	12.74	4,752,000	59,266,074	12.472	5.795	5.748	5.795	5.682	5.983	10,119,096	5.8569	0.33%
2010-02-01	0	12.30	12.16	12.28	12.02	12.88	7,128,200	88,848,680	12.464	5.776	5.710	5.767	5.645	6.049	15,179,070	5.8534	-0.65%
2010-01-29	0	12.38	12.36	12.40	11.44	12.64	8,329,631	100,080,174	12.015	5.814	5.804	5.823	5.372	5.936	17,737,444	5.6423	4.38%
2010-01-28	0	11.86	11.86	11.90	11.34	12.00	6,430,200	75,632,280	11.762	5.570	5.570	5.588	5.325	5.635	13,692,721	5.5235	4.77%
2010-01-27	0	11.32	11.34	11.38	11.30	12.28	7,695,093	90,415,398	11.750	5.316	5.325	5.344	5.307	5.767	16,386,234	5.5178	-1.91%
2010-01-26	0	11.54	11.54	11.56	11.50	12.58	8,735,200	103,460,561	11.844	5.419	5.419	5.429	5.400	5.908	18,601,079	5.5621	-8.85%
2010-01-25	0	12.66	12.66	12.70	12.52	13.10	5,118,200	65,099,750	12.719	5.945	5.945	5.964	5.879	6.152	10,898,897	5.9731	-3.65%
2010-01-22	0	13.14	13.00	13.12	11.70	13.18	12,001,000	148,695,840	12.390	6.171	6.105	6.161	5.494	6.189	25,555,402	5.8186	1.55%
2010-01-21	0	12.94	12.94	12.96	12.76	14.60	14,726,000	199,162,730	13.525	6.077	6.077	6.086	5.992	6.856	31,358,124	6.3512	6.07%
2010-01-20	0	12.20	12.14	12.16	11.90	12.22	2,425,000	29,270,055	12.070	5.729	5.701	5.710	5.588	5.739	5,163,890	5.6682	1.67%
2010-01-19	0	12.00	11.98	12.02	11.90	12.56	2,266,800	27,434,564	12.103	5.635	5.626	5.645	5.588	5.898	4,827,013	5.6835	-0.99%
2010-01-18	0	12.12	12.14	12.16	11.54	12.24	7,600,000	91,254,072	12.007	5.692	5.701	5.710	5.419	5.748	16,183,739	5.6386	5.21%
2010-01-15	0	11.52	11.50	11.60	11.44	11.72	2,253,400	26,058,280	11.564	5.410	5.400	5.447	5.372	5.504	4,798,479	5.4305	-0.69%
2010-01-14	0	11.60	11.60	11.64	11.48	11.74	2,966,400	34,325,780	11.572	5.447	5.447	5.466	5.391	5.513	6,316,769	5.4341	1.05%
2010-01-13	0	11.48	11.42	11.48	11.34	11.76	2,457,000	28,203,200	11.479	5.391	5.363	5.391	5.325	5.523	5,232,033	5.3905	-1.54%
2010-01-12	0	11.66	11.52	11.68	11.00	11.96	6,237,800	71,396,808	11.446	5.476	5.410	5.485	5.166	5.617	13,283,017	5.3750	5.62%
2010-01-11	0	11.04	10.98	11.06	10.94	11.20	2,729,200	29,995,092	10.990	5.184	5.156	5.194	5.138	5.260	5,811,666	5.1612	0.73%
2010-01-08	0	10.96	10.86	10.98	10.84	11.20	4,388,000	48,313,836	11.010	5.147	5.100	5.156	5.091	5.260	9,343,980	5.1706	0.37%
2010-01-07	0	10.92	10.90	10.96	10.82	11.04	4,556,000	49,933,231	10.960	5.128	5.119	5.147	5.081	5.184	9,701,726	5.1468	0.74%
2010-01-06	0	10.84	10.84	10.88	10.64	11.60	5,694,600	63,087,756	11.079	5.091	5.091	5.109	4.997	5.447	12,126,305	5.2026	-1.28%
2010-01-05	0	10.98	10.96	11.00	10.70	11.32	5,157,000	56,373,640	10.931	5.156	5.147	5.166	5.025	5.316	10,981,519	5.1335	2.23%
2010-01-04	0	10.74	10.88	10.90	10.20	10.98	4,971,600	53,592,120	10.780	5.044	5.109	5.119	4.790	5.156	10,586,721	5.0622	3.47%
2009-12-31	0	10.38	10.36	10.38	10.10	10.40	2,015,400	20,759,072	10.300	4.875	4.865	4.875	4.743	4.884	4,291,672	4.8371	2.77%
2009-12-30	0	10.10	10.10	10.12	9.710	10.10	2,210,560	22,149,402	10.020	4.743	4.743	4.752	4.560	4.743	4,707,253	4.7054	2.23%
2009-12-29	0	9.880	9.880	9.900	9.730	9.930	1,253,000	12,383,920	9.8834	4.640	4.640	4.649	4.569	4.663	2,668,188	4.6413	0.82%
2009-12-28	0	9.800	9.800	9.820	9.690	9.860	1,075,000	10,504,640	9.7718	4.602	4.602	4.612	4.550	4.630	2,289,147	4.5889	2.62%
2009-12-24	0	9.550	9.550	9.560	9.450	9.600	343,600	3,263,778	9.4988	4.485	4.485	4.489	4.438	4.508	731,675	4.4607	0.74%
2009-12-23	0	9.480	9.420	9.490	9.320	9.500	2,560,631	24,080,741	9.4042	4.452	4.424	4.457	4.377	4.461	5,452,708	4.4163	-0.94%
2009-12-22	0	9.570	9.500	9.690	9.500	9.950	1,719,940	16,712,941	9.7172	4.494	4.461	4.550	4.461	4.673	3,662,508	4.5633	-3.72%
2009-12-21	0	9.940	9.930	9.950	9.860	10.08	3,207,000	32,067,630	9.9993	4.668	4.663	4.673	4.630	4.734	6,829,112	4.6957	-0.40%
2009-12-18	0	9.980	9.850	9.900	9.060	10.06	2,734,400	26,366,730	9.6426	4.687	4.626	4.649	4.255	4.724	5,822,739	4.5282	4.39%
2009-12-17	0	9.560	9.550	9.560	9.440	9.710	2,304,721	22,426,956	9.7309	4.489	4.485	4.489	4.433	4.560	4,907,764	4.5697	-0.42%
2009-12-16	0	9.600	9.580	9.650	9.310	9.800	4,599,600	43,519,885	9.4617	4.508	4.499	4.532	4.372	4.602	9,794,569	4.4433	-2.04%
2009-12-15	0	9.800	9.740	9.800	9.740	10.00	1,361,000	13,386,060	9.8355	4.602	4.574	4.602	4.574	4.696	2,898,167	4.6188	-1.41%
2009-12-14	0	9.940	9.910	9.930	9.610	9.940	1,695,090	16,575,208	9.7784	4.668	4.654	4.663	4.513	4.668	3,609,591	4.5920	1.43%
2009-12-11	0	9.800	9.760	9.800	9.720	10.28	46,421,290	457,744,456	9.8607	4.602	4.583	4.602	4.565	4.828	98,851,322	4.6306	-5.77%
2009-12-10	0	10.40	10.42	10.44	9.920	11.00	8,131,562	82,800,924	10.183	4.884	4.893	4.903	4.659	5.166	17,315,668	4.7818	4.21%
2009-12-09	0	9.980	9.970	9.980	9.850	10.12	5,309,721	52,991,990	9.9802	4.687	4.682	4.687	4.626	4.752	11,306,729	4.6868	0.71%
2009-12-08	0	9.910	9.910	9.970	9.600	10.04	1,779,800	17,546,455	9.8587	4.654	4.654	4.682	4.508	4.715	3,789,976	4.6297	0.61%
2009-12-07	0	9.850	9.850	9.940	9.550	9.950	2,648,400	25,647,536	9.6842	4.626	4.626	4.668	4.485	4.673	5,639,607	4.5478	0.72%
2009-12-04	0	9.780	9.780	9.800	9.360	9.920	5,682,728	54,962,416	9.6718	4.593	4.593	4.602	4.396	4.659	12,101,025	4.5420	4.49%
2009-12-03	0	9.360	9.270	9.380	9.040	9.450	2,730,000	25,252,226	9.2499	4.396	4.353	4.405	4.245	4.438	5,813,369	4.3438	0.21%
2009-12-02	0	9.340	9.320	9.340	9.010	9.480	5,119,992	47,885,556	9.3527	4.386	4.377	4.386	4.231	4.452	10,902,713	4.3921	3.89%
2009-12-01	0	8.990	8.980	9.110	8.990	9.190	2,492,972	22,664,132	9.0912	4.222	4.217	4.278	4.222	4.316	5,308,633	4.2693	-1.43%
2009-11-30	0	9.120	9.130	9.140	8.690	9.190	2,920,800	26,314,110	9.0092	4.283	4.288	4.292	4.081	4.316	6,219,667	4.2308	7.93%
2009-11-27	0	8.450	8.420	8.520	8.410	9.150	1,912,400	16,592,910	8.6765	3.968	3.954	4.001	3.949	4.297	4,072,340	4.0745	-8.15%
2009-11-26	0	9.200	9.160	9.170	8.850	9.250	1,921,900	17,269,220	8.9855	4.320	4.302	4.306	4.156	4.344	4,092,570	4.2197	-0.11%
2009-11-25	0	9.210	9.210	9.220	9.080	9.340	3,141,500	28,883,440	9.1942	4.325	4.325	4.330	4.264	4.386	6,689,634	4.3176	-0.32%
2009-11-24	0	9.240	9.200	9.240	9.230	9.500	3,175,300	29,624,100	9.3295	4.339	4.320	4.339	4.334	4.461	6,761,609	4.3812	-0.22%
2009-11-23	0	9.260	9.260	9.270	9.000	9.340	5,576,300	51,118,571	9.1671	4.349	4.349	4.353	4.226	4.386	11,874,393	4.3049	1.20%
2009-11-20	0	9.150	9.140	9.150	8.500	9.240	64,315,789	586,416,536	9.1178	4.297	4.292	4.297	3.992	4.339	136,956,573	4.2818	-5.57%
2009-11-19	0	9.690	9.660	9.690	9.470	9.820	1,349,062	13,021,943	9.6526	4.550	4.536	4.550	4.447	4.612	2,872,746	4.5329	-1.32%
2009-11-18	0	9.820	9.780	9.800	9.700	10.14	2,814,000	27,845,932	9.8955	4.612	4.593	4.602	4.555	4.762	5,992,242	4.6470	-3.91%
2009-11-17	0	10.22	10.18	10.20	9.980	10.52	3,515,894	36,066,913	10.258	4.799	4.781	4.790	4.687	4.940	7,486,883	4.8173	2.82%
2009-11-16	0	9.940	9.940	9.970	9.520	10.02	2,627,800	25,849,942	9.8371	4.668	4.668	4.682	4.471	4.705	5,595,741	4.6196	4.63%
2009-11-13	0	9.500	9.500	9.600	8.660	9.600	1,620,857	14,897,817	9.1913	4.461	4.461	4.508	4.067	4.508	3,451,517	4.3163	2.70%
2009-11-12	0	9.250	9.250	9.290	8.840	9.280	2,185,200	19,760,832	9.0430	4.344	4.344	4.363	4.151	4.358	4,653,251	4.2467	1.87%
2009-11-11	0	9.080	9.030	9.090	8.930	9.500	3,267,000	29,952,944	9.1683	4.264	4.241	4.269	4.194	4.461	6,956,878	4.3055	-2.78%
2009-11-10	0	9.340	9.320	9.430	9.170	9.660	1,314,400	12,329,956	9.3807	4.386	4.377	4.428	4.306	4.536	2,798,935	4.4052	-1.68%
2009-11-09	0	9.500	9.510	9.520	9.250	9.620	1,564,402	14,824,509	9.4762	4.461	4.466	4.471	4.344	4.518	3,331,299	4.4501	3.49%
2009-11-06	0	9.180	9.180	9.190	8.740	9.400	2,840,000	25,884,593	9.1143	4.311	4.311	4.316	4.104	4.414	6,047,608	4.2801	7.12%
2009-11-05	0	8.570	8.560	8.580	8.340	8.630	2,530,000	21,673,254	8.5665	4.025	4.020	4.029	3.917	4.053	5,387,482	4.0229	3.00%
2009-11-04	0	8.320	8.300	8.330	8.150	8.350	1,887,069	15,540,289	8.2351	3.907	3.898	3.912	3.827	3.921	4,018,399	3.8673	1.59%
2009-11-03	0	8.190	8.150	8.190	8.110	8.580	1,604,100	13,195,548	8.2261	3.846	3.827	3.846	3.809	4.029	3,415,834	3.8631	-0.24%
2009-11-02	0	8.210	8.190	8.220	7.850	8.360	2,193,400	17,922,418	8.1711	3.855	3.846	3.860	3.686	3.926	4,670,712	3.8372	1.23%
2009-10-30	0	8.110	8.030	8.040	8.030	8.460	2,903,200	23,994,780	8.2649	3.809	3.771	3.776	3.771	3.973	6,182,188	3.8813	-1.22%
2009-10-29	0	8.210	8.210	8.230	8.200	8.450	642,000	5,307,672	8.2674	3.855	3.855	3.865	3.851	3.968	1,367,100	3.8824	-4.53%
2009-10-28	0	8.600	8.530	8.600	8.210	8.610	1,001,894	8,526,485	8.5104	4.039	4.006	4.039	3.855	4.043	2,133,473	3.9965	-0.46%
2009-10-27	0	8.640	8.560	8.630	8.200	8.950	2,186,003	18,809,919	8.6047	4.057	4.020	4.053	3.851	4.203	4,654,961	4.0408	0.58%
2009-10-23	0	8.590	8.460	8.590	8.230	8.590	1,750,207	14,638,700	8.3640	4.034	3.973	4.034	3.865	4.034	3,726,960	3.9278	4.76%
2009-10-22	0	8.200	8.200	8.240	8.060	8.330	937,000	7,698,210	8.2158	3.851	3.851	3.870	3.785	3.912	1,995,285	3.8582	-1.80%
2009-10-21	0	8.350	8.300	8.340	8.300	8.600	2,133,600	17,977,102	8.4257	3.921	3.898	3.917	3.898	4.039	4,543,372	3.9568	-1.53%
2009-10-20	0	8.480	8.450	8.480	8.300	8.600	1,786,200	15,108,018	8.4582	3.982	3.968	3.982	3.898	4.039	3,803,605	3.9720	1.19%
2009-10-19	0	8.380	8.330	8.380	7.860	8.500	1,359,000	11,224,670	8.2595	3.935	3.912	3.935	3.691	3.992	2,893,908	3.8787	4.75%
2009-10-16	0	8.000	7.980	8.020	7.820	8.400	1,454,300	11,673,879	8.0271	3.757	3.747	3.766	3.672	3.945	3,096,844	3.7696	-4.19%
2009-10-15	0	8.350	8.290	8.340	8.200	8.750	953,240	7,952,815	8.3429	3.921	3.893	3.917	3.851	4.109	2,029,867	3.9179	-3.13%
2009-10-14	0	8.620	8.620	8.650	8.500	8.830	2,103,000	18,302,558	8.7031	4.048	4.048	4.062	3.992	4.147	4,478,211	4.0870	1.41%
2009-10-13	0	8.500	8.500	8.550	8.030	8.600	4,763,460	40,277,991	8.4556	3.992	3.992	4.015	3.771	4.039	10,143,499	3.9708	6.38%
2009-10-12	0	7.990	7.960	8.000	7.800	8.020	1,414,400	11,303,790	7.9919	3.752	3.738	3.757	3.663	3.766	3,011,879	3.7531	2.44%
2009-10-09	0	7.800	7.810	7.830	7.650	8.130	2,501,000	19,520,450	7.8051	3.663	3.668	3.677	3.592	3.818	5,325,728	3.6653	-4.06%
2009-10-08	0	8.130	8.080	8.120	8.070	8.210	2,402,400	19,547,344	8.1366	3.818	3.794	3.813	3.790	3.855	5,115,765	3.8210	-0.85%
2009-10-07	0	8.200	8.140	8.200	8.000	8.260	4,607,704	37,458,903	8.1296	3.851	3.823	3.851	3.757	3.879	9,811,826	3.8177	4.33%
2009-10-06	0	7.860	7.850	7.900	7.500	7.950	3,536,600	27,798,904	7.8603	3.691	3.686	3.710	3.522	3.733	7,530,975	3.6913	5.22%
2009-10-05	0	7.470	7.480	7.570	7.220	7.560	1,633,800	12,105,115	7.4092	3.508	3.513	3.555	3.391	3.550	3,479,078	3.4794	3.32%
2009-10-02	0	7.230	7.230	7.400	7.020	7.500	2,877,017	20,900,656	7.2647	3.395	3.395	3.475	3.297	3.522	6,126,433	3.4116	-2.17%
2009-09-30	0	7.390	7.330	7.400	7.050	7.600	4,993,620	36,843,353	7.3781	3.470	3.442	3.475	3.311	3.569	10,633,611	3.4648	5.57%
2009-09-29	0	7.000	6.950	7.000	6.930	7.500	4,469,200	31,314,794	7.0068	3.287	3.264	3.287	3.254	3.522	9,516,890	3.2904	2.49%
2009-09-28	0	6.830	6.800	6.830	6.760	7.010	1,413,000	9,658,460	6.8354	3.207	3.193	3.207	3.175	3.292	3,008,898	3.2100	-2.15%
2009-09-25	0	6.980	6.970	6.980	6.790	7.000	1,117,000	7,725,640	6.9164	3.278	3.273	3.278	3.189	3.287	2,378,584	3.2480	0.43%
2009-09-24	0	6.950	6.940	6.950	6.890	7.040	2,634,288	18,363,428	6.9709	3.264	3.259	3.264	3.236	3.306	5,609,557	3.2736	-0.57%
2009-09-23	0	6.990	6.980	7.010	6.920	7.070	1,277,400	8,934,570	6.9943	3.283	3.278	3.292	3.250	3.320	2,720,146	3.2846	-0.14%
2009-09-22	0	7.000	7.000	7.040	6.910	7.080	3,843,000	26,941,239	7.0105	3.287	3.287	3.306	3.245	3.325	8,183,435	3.2922	1.45%
2009-09-21	0	6.900	6.900	6.930	6.760	6.940	1,060,000	7,275,560	6.8637	3.240	3.240	3.254	3.175	3.259	2,257,206	3.2233	0.73%
2009-09-18	0	6.850	6.840	6.860	6.670	6.930	5,577,885	38,315,824	6.8692	3.217	3.212	3.222	3.132	3.254	11,877,768	3.2258	1.63%
2009-09-17	0	6.740	6.800	6.820	6.650	6.930	68,039,800	450,941,568	6.6276	3.165	3.193	3.203	3.123	3.254	144,886,629	3.1124	-4.53%
2009-09-16	0	7.060	7.050	7.080	6.690	7.100	4,651,200	32,421,860	6.9706	3.315	3.311	3.325	3.142	3.334	9,904,448	3.2735	4.90%
2009-09-15	0	6.730	6.730	6.770	6.730	6.850	342,203	2,325,202	6.7948	3.160	3.160	3.179	3.160	3.217	728,701	3.1909	-0.59%
2009-09-14	0	6.770	6.770	6.800	6.700	6.850	1,674,000	11,367,750	6.7908	3.179	3.179	3.193	3.146	3.217	3,564,682	3.1890	-0.59%
2009-09-11	0	6.810	6.810	6.860	6.800	6.950	1,568,800	10,741,226	6.8468	3.198	3.198	3.222	3.193	3.264	3,340,664	3.2153	-1.30%
2009-09-10	0	6.900	6.900	6.940	6.820	7.070	3,017,400	21,019,990	6.9663	3.240	3.240	3.259	3.203	3.320	6,425,370	3.2714	-1.43%
2009-09-09	0	7.000	7.000	7.040	6.970	7.170	1,900,800	13,370,192	7.0340	3.287	3.287	3.306	3.273	3.367	4,047,638	3.3032	-2.91%
2009-09-08	0	7.210	7.210	7.220	7.010	7.260	859,600	6,105,990	7.1033	3.386	3.386	3.391	3.292	3.409	1,830,466	3.3358	0.14%
2009-09-07	0	7.200	7.170	7.200	7.180	7.320	1,603,600	11,614,292	7.2426	3.381	3.367	3.381	3.372	3.438	3,414,769	3.4012	-0.83%
2009-09-04	0	7.260	7.260	7.270	6.930	7.400	9,130,920	63,514,863	6.9560	3.409	3.409	3.414	3.254	3.475	19,443,741	3.2666	5.52%
2009-09-03	0	6.880	6.850	6.890	6.600	6.890	2,527,800	17,175,750	6.7947	3.231	3.217	3.236	3.099	3.236	5,382,797	3.1909	3.77%
2009-09-02	0	6.630	6.630	6.660	6.470	6.680	1,941,000	12,736,450	6.5618	3.113	3.113	3.128	3.038	3.137	4,133,242	3.0815	0.61%
2009-09-01	0	6.590	6.580	6.590	6.470	6.620	1,339,600	8,789,260	6.5611	3.095	3.090	3.095	3.038	3.109	2,852,597	3.0811	0.30%
2009-08-31	0	6.570	6.540	6.550	6.320	6.650	2,912,000	18,996,880	6.5237	3.085	3.071	3.076	2.968	3.123	6,200,927	3.0636	1.08%
2009-08-28	0	6.500	6.480	6.500	6.380	6.540	1,294,000	8,404,600	6.4951	3.052	3.043	3.052	2.996	3.071	2,755,495	3.0501	-0.15%
2009-08-27	0	6.510	6.480	6.510	6.430	6.750	1,185,600	7,844,726	6.6167	3.057	3.043	3.057	3.020	3.170	2,524,663	3.1072	1.72%
2009-08-26	0	6.400	6.390	6.450	6.240	6.400	909,000	5,720,920	6.2936	3.005	3.001	3.029	2.930	3.005	1,935,660	2.9555	3.23%
2009-08-25	0	6.200	6.180	6.240	6.140	6.250	793,200	4,902,834	6.1811	2.912	2.902	2.930	2.883	2.935	1,689,071	2.9027	-0.96%
2009-08-24	0	6.260	6.220	6.280	6.070	6.300	964,200	5,986,024	6.2083	2.940	2.921	2.949	2.851	2.959	2,053,205	2.9155	2.45%
2009-08-21	0	6.110	6.100	6.110	5.960	6.120	556,000	3,384,630	6.0875	2.869	2.865	2.869	2.799	2.874	1,183,968	2.8587	1.16%
2009-08-20	0	6.040	6.040	6.070	5.920	6.120	1,216,000	7,350,950	6.0452	2.836	2.836	2.851	2.780	2.874	2,589,398	2.8389	-1.47%
2009-08-19	0	6.130	6.090	6.150	6.000	6.210	1,105,800	6,753,246	6.1071	2.879	2.860	2.888	2.818	2.916	2,354,734	2.8679	2.09%
2009-08-18	0	6.150	6.100	6.150	5.710	6.150	4,063,200	24,401,856	6.0056	2.820	2.797	2.820	2.618	2.820	8,862,000	2.7535	0.00%
2009-08-17	0	6.150	6.160	6.170	6.050	6.410	2,260,200	13,928,434	6.1625	2.820	2.824	2.829	2.774	2.939	4,929,586	2.8255	0.00%
2009-08-14	0	6.150	6.140	6.150	6.030	6.290	1,279,400	7,828,430	6.1188	2.820	2.815	2.820	2.765	2.884	2,790,422	2.8055	-1.13%
2009-08-13	0	6.220	6.220	6.230	6.140	6.390	1,821,400	11,382,386	6.2493	2.852	2.852	2.856	2.815	2.930	3,972,545	2.8653	2.47%
2009-08-12	0	6.070	6.060	6.070	6.020	6.290	1,563,100	9,611,759	6.1492	2.783	2.778	2.783	2.760	2.884	3,409,183	2.8194	-5.16%
2009-08-11	0	6.400	6.380	6.400	6.000	6.420	3,251,400	20,576,040	6.3284	2.934	2.925	2.934	2.751	2.944	7,091,432	2.9015	6.67%
2009-08-10	0	6.000	5.990	6.020	5.990	6.530	2,552,400	16,002,372	6.2695	2.751	2.746	2.760	2.746	2.994	5,566,885	2.8746	-5.96%
2009-08-07	0	6.380	6.380	6.390	6.350	6.540	3,799,000	24,458,368	6.4381	2.925	2.925	2.930	2.911	2.999	8,285,769	2.9519	0.63%
2009-08-06	0	6.340	6.340	6.370	6.020	6.550	5,847,600	37,019,518	6.3307	2.907	2.907	2.921	2.760	3.003	12,753,847	2.9026	7.09%
2009-08-05	0	5.920	5.930	5.950	5.600	5.950	3,442,000	19,912,062	5.7850	2.714	2.719	2.728	2.568	2.728	7,507,138	2.6524	6.09%
2009-08-04	0	5.580	5.550	5.590	5.540	5.690	1,839,400	10,293,690	5.5962	2.558	2.545	2.563	2.540	2.609	4,011,804	2.5659	0.00%
2009-08-03	0	5.580	5.570	5.600	5.550	5.690	1,450,200	8,128,758	5.6053	2.558	2.554	2.568	2.545	2.609	3,162,944	2.5700	0.18%
2009-07-31	0	5.570	5.530	5.560	5.500	5.670	1,204,200	6,732,050	5.5905	2.554	2.535	2.549	2.522	2.600	2,626,408	2.5632	2.20%
2009-07-30	0	5.450	5.410	5.450	5.370	5.560	3,235,256	17,666,960	5.4608	2.499	2.480	2.499	2.462	2.549	7,056,221	2.5037	-0.37%
2009-07-29	0	5.470	5.430	5.460	5.300	5.560	2,293,400	12,535,270	5.4658	2.508	2.490	2.503	2.430	2.549	5,001,996	2.5061	-1.62%
2009-07-28	0	5.560	5.560	5.580	5.470	5.580	1,505,800	8,351,418	5.5462	2.549	2.549	2.558	2.508	2.558	3,284,209	2.5429	1.09%
2009-07-27	0	5.500	5.490	5.500	5.450	5.570	1,841,400	10,151,342	5.5128	2.522	2.517	2.522	2.499	2.554	4,016,166	2.5276	-0.18%
2009-07-24	0	5.510	5.510	5.540	5.390	5.600	1,946,400	10,684,680	5.4895	2.526	2.526	2.540	2.471	2.568	4,245,175	2.5169	-0.72%
2009-07-23	0	5.550	5.550	5.620	5.550	5.640	524,000	2,926,498	5.5849	2.545	2.545	2.577	2.545	2.586	1,142,865	2.5607	-0.72%
2009-07-22	0	5.590	5.560	5.600	5.560	5.700	990,600	5,577,670	5.6306	2.563	2.549	2.568	2.549	2.613	2,160,538	2.5816	-0.53%
2009-07-21	0	5.620	5.600	5.630	5.500	5.700	1,759,400	9,802,964	5.5718	2.577	2.568	2.581	2.522	2.613	3,837,321	2.5546	1.44%
2009-07-20	0	5.540	5.530	5.550	5.500	5.610	2,578,400	14,282,644	5.5393	2.540	2.535	2.545	2.522	2.572	5,623,592	2.5398	2.97%
2009-07-17	0	5.380	5.350	5.400	5.160	5.590	2,381,000	12,862,690	5.4022	2.467	2.453	2.476	2.366	2.563	5,193,055	2.4769	-1.10%
2009-07-16	0	5.440	5.440	5.460	5.380	5.500	907,200	4,939,264	5.4445	2.494	2.494	2.503	2.467	2.522	1,978,639	2.4963	4.21%
2009-07-15	0	5.220	5.200	5.240	5.110	5.260	11,518,000	57,950,940	5.0313	2.393	2.384	2.403	2.343	2.412	25,121,214	2.3069	2.35%
2009-07-14	0	5.100	5.060	5.100	5.000	5.120	1,757,000	8,962,600	5.1011	2.338	2.320	2.338	2.292	2.348	3,832,087	2.3388	0.99%
2009-07-13	0	5.050	5.020	5.050	4.950	5.100	634,600	3,191,184	5.0287	2.315	2.302	2.315	2.270	2.338	1,384,088	2.3056	1.41%
2009-07-10	0	4.980	4.980	5.030	4.970	5.150	2,353,400	11,890,910	5.0527	2.283	2.283	2.306	2.279	2.361	5,132,859	2.3166	-0.80%
2009-07-09	0	5.020	5.020	5.040	4.720	5.050	1,979,300	9,696,024	4.8987	2.302	2.302	2.311	2.164	2.315	4,316,932	2.2460	5.02%
2009-07-08	0	4.780	4.750	4.800	4.650	5.060	3,797,200	18,473,396	4.8650	2.192	2.178	2.201	2.132	2.320	8,281,843	2.2306	-5.53%
2009-07-07	0	5.060	5.060	5.070	4.980	5.160	1,969,904	9,944,835	5.0484	2.320	2.320	2.325	2.283	2.366	4,296,439	2.3147	-0.78%
2009-07-06	0	5.100	5.090	5.100	5.030	5.260	4,726,000	24,204,790	5.1216	2.338	2.334	2.338	2.306	2.412	10,307,593	2.3482	-2.86%
2009-07-03	0	5.250	5.250	5.270	5.190	5.460	4,090,800	21,656,287	5.2939	2.407	2.407	2.416	2.380	2.503	8,922,197	2.4272	-3.85%
2009-07-02	0	5.460	5.410	5.470	5.360	5.570	5,598,000	30,722,900	5.4882	2.503	2.480	2.508	2.458	2.554	12,209,460	2.5163	1.11%
2009-06-30	0	5.400	5.400	5.470	5.400	5.600	1,401,200	7,755,480	5.5349	2.476	2.476	2.508	2.476	2.568	3,056,073	2.5377	-1.46%
2009-06-29	0	5.480	5.450	5.480	5.400	5.500	795,400	4,338,720	5.4548	2.513	2.499	2.513	2.476	2.522	1,734,799	2.5010	0.92%
2009-06-26	0	5.430	5.390	5.430	5.360	5.550	2,175,600	11,764,580	5.4075	2.490	2.471	2.490	2.458	2.545	4,745,070	2.4793	-0.91%
2009-06-25	0	5.480	5.470	5.490	5.400	5.600	1,762,000	9,666,889	5.4863	2.513	2.508	2.517	2.476	2.568	3,842,992	2.5155	1.48%
2009-06-24	0	5.400	5.370	5.400	5.250	5.410	981,600	5,221,716	5.3196	2.476	2.462	2.476	2.407	2.480	2,140,908	2.4390	2.27%
2009-06-23	0	5.280	5.290	5.300	5.200	5.560	2,503,400	13,251,918	5.2936	2.421	2.425	2.430	2.384	2.549	5,460,014	2.4271	-6.22%
2009-06-22	0	5.630	5.630	5.650	5.590	5.670	2,616,400	14,735,688	5.6320	2.581	2.581	2.591	2.563	2.600	5,706,472	2.5823	0.00%
2009-06-19	0	5.630	5.560	5.630	5.460	5.700	2,038,872	11,332,072	5.5580	2.581	2.549	2.581	2.503	2.613	4,446,861	2.5483	0.90%
2009-06-18	0	5.580	5.550	5.600	5.530	6.050	4,312,000	24,614,220	5.7083	2.558	2.545	2.568	2.535	2.774	9,404,643	2.6172	1.82%
2009-06-17	0	5.480	5.480	5.510	5.350	5.630	1,485,400	8,168,170	5.4990	2.513	2.513	2.526	2.453	2.581	3,239,716	2.5213	-3.52%
2009-06-16	0	5.680	5.680	5.690	5.550	5.760	1,331,000	7,496,340	5.6321	2.604	2.604	2.609	2.545	2.641	2,902,964	2.5823	-0.35%
2009-06-15	0	5.700	5.700	5.750	5.660	6.000	859,070	4,972,478	5.7882	2.613	2.613	2.636	2.595	2.751	1,873,666	2.6539	-3.55%
2009-06-12	0	5.910	5.900	5.910	5.510	5.940	1,756,044	10,113,096	5.7590	2.710	2.705	2.710	2.526	2.723	3,830,001	2.6405	8.04%
2009-06-11	0	5.470	5.470	5.500	5.440	5.530	1,195,600	6,542,690	5.4723	2.508	2.508	2.522	2.494	2.535	2,607,651	2.5090	-1.08%
2009-06-10	0	5.530	5.490	5.550	5.450	5.590	1,324,000	7,297,537	5.5117	2.535	2.517	2.545	2.499	2.563	2,887,696	2.5271	0.91%
2009-06-09	0	5.480	5.420	5.480	5.250	5.580	890,000	4,801,090	5.3945	2.513	2.485	2.513	2.407	2.558	1,941,125	2.4734	-1.79%
2009-06-08	0	5.580	5.500	5.580	5.400	5.800	749,400	4,176,430	5.5730	2.558	2.522	2.558	2.476	2.659	1,634,471	2.5552	1.45%
2009-06-05	0	5.500	5.500	5.650	5.150	5.700	2,137,400	11,596,582	5.4256	2.522	2.522	2.591	2.361	2.613	4,661,754	2.4876	6.18%
2009-06-04	0	5.180	5.170	5.180	5.100	5.200	895,400	4,602,844	5.1405	2.375	2.370	2.375	2.338	2.384	1,952,903	2.3569	0.00%
2009-06-03	0	5.180	5.180	5.250	5.010	5.260	1,531,000	7,896,590	5.1578	2.375	2.375	2.407	2.297	2.412	3,339,172	2.3648	-0.19%
2009-06-02	0	5.190	5.190	5.220	5.070	5.320	1,252,800	6,476,497	5.1696	2.380	2.380	2.393	2.325	2.439	2,732,406	2.3703	-0.76%
2009-06-01	0	5.230	5.230	5.250	5.110	5.450	1,929,800	10,078,610	5.2226	2.398	2.398	2.407	2.343	2.499	4,208,970	2.3946	-2.24%
2009-05-29	0	5.350	5.320	5.400	4.900	5.400	4,456,000	23,367,870	5.2441	2.453	2.439	2.476	2.247	2.476	9,718,712	2.4044	12.87%
2009-05-27	0	4.740	4.740	4.800	4.700	4.800	917,000	4,341,000	4.7339	2.173	2.173	2.201	2.155	2.201	2,000,013	2.1705	1.94%
2009-05-26	0	4.650	4.640	4.650	4.600	4.770	3,426,000	15,956,150	4.6574	2.132	2.127	2.132	2.109	2.187	7,472,242	2.1354	-2.52%
2009-05-25	0	4.770	4.760	4.770	4.730	4.850	410,800	1,954,080	4.7568	2.187	2.182	2.187	2.169	2.224	895,971	2.1810	-1.04%
2009-05-22	0	4.820	4.780	4.880	4.570	4.880	1,787,595	8,401,837	4.7001	2.210	2.192	2.237	2.095	2.237	3,898,815	2.1550	5.93%
2009-05-21	0	4.550	4.530	4.550	4.490	4.600	1,076,000	4,890,270	4.5449	2.086	2.077	2.086	2.059	2.109	2,346,799	2.0838	1.34%
2009-05-20	0	4.490	4.490	4.500	4.410	4.500	1,395,000	6,221,890	4.4601	2.059	2.059	2.063	2.022	2.063	3,042,550	2.0450	0.00%
2009-05-19	0	4.490	4.490	4.500	4.450	4.540	910,000	4,101,520	4.5072	2.059	2.059	2.063	2.040	2.082	1,984,746	2.0665	0.90%
2009-05-18	0	4.450	4.450	4.490	4.400	4.480	527,000	2,339,360	4.4390	2.040	2.040	2.059	2.017	2.054	1,149,408	2.0353	-1.11%
2009-05-15	0	4.500	4.460	4.500	4.300	4.530	820,200	3,679,260	4.4858	2.063	2.045	2.063	1.972	2.077	1,788,889	2.0567	6.13%
2009-05-14	0	4.240	4.290	4.300	4.170	4.290	1,117,000	4,745,120	4.2481	1.944	1.967	1.972	1.912	1.967	2,436,221	1.9477	0.24%
2009-05-13	0	4.230	4.230	4.280	4.200	4.280	354,484	1,502,973	4.2399	1.939	1.939	1.962	1.926	1.962	773,144	1.9440	-1.17%
2009-05-12	0	4.280	4.250	4.290	4.090	4.340	592,000	2,516,560	4.2509	1.962	1.949	1.967	1.875	1.990	1,291,175	1.9490	-0.93%
2009-05-11	0	4.320	4.310	4.400	4.310	4.550	357,500	1,586,119	4.4367	1.981	1.976	2.017	1.976	2.086	779,722	2.0342	-5.47%
2009-05-08	0	4.570	4.450	4.580	4.420	4.580	804,600	3,612,152	4.4894	2.095	2.040	2.100	2.027	2.100	1,754,864	2.0584	2.47%
2009-05-07	0	4.460	4.450	4.460	4.400	4.470	1,243,200	5,499,114	4.4234	2.045	2.040	2.045	2.017	2.049	2,711,468	2.0281	1.13%
2009-05-06	0	4.410	4.400	4.440	4.330	4.470	864,000	3,801,500	4.3999	2.022	2.017	2.036	1.985	2.049	1,884,418	2.0173	1.15%
2009-05-05	0	4.360	4.350	4.360	4.280	4.360	1,114,600	4,817,456	4.3221	1.999	1.994	1.999	1.962	1.999	2,430,987	1.9817	2.11%
2009-05-04	0	4.270	4.270	4.290	4.230	4.350	763,000	3,270,530	4.2864	1.958	1.958	1.967	1.939	1.994	1,664,133	1.9653	0.71%
2009-04-30	0	4.240	4.200	4.240	4.100	4.310	1,123,069	4,757,440	4.2361	1.944	1.926	1.944	1.880	1.976	2,449,458	1.9422	3.92%
2009-04-29	0	4.080	4.060	4.080	4.040	4.140	646,200	2,641,324	4.0875	1.871	1.861	1.871	1.852	1.898	1,409,388	1.8741	-0.49%
2009-04-28	0	4.100	4.090	4.100	4.100	4.330	1,887,400	7,910,680	4.1913	1.880	1.875	1.880	1.880	1.985	4,116,494	1.9217	0.99%
2009-04-27	0	4.060	4.020	4.060	3.820	4.130	2,746,100	11,050,940	4.0242	1.861	1.843	1.861	1.751	1.894	5,989,353	1.8451	6.28%
2009-04-24	0	3.820	3.780	3.820	3.710	3.830	402,000	1,508,500	3.7525	1.751	1.733	1.751	1.701	1.756	876,778	1.7205	3.24%
2009-04-23	0	3.700	3.700	3.710	3.650	3.720	394,000	1,453,590	3.6893	1.696	1.696	1.701	1.674	1.706	859,330	1.6915	-0.27%
2009-04-22	0	3.710	3.650	3.720	3.650	3.930	458,000	1,746,500	3.8133	1.701	1.674	1.706	1.674	1.802	998,916	1.7484	-5.36%
2009-04-21	0	3.920	3.910	3.920	3.820	3.920	159,900	619,853	3.8765	1.797	1.793	1.797	1.751	1.797	348,748	1.7774	-1.26%
2009-04-20	0	3.970	3.950	3.970	3.760	3.980	1,186,800	4,601,580	3.8773	1.820	1.811	1.820	1.724	1.825	2,588,458	1.7777	2.85%
2009-04-17	0	3.860	3.850	3.860	3.850	3.900	875,800	3,380,106	3.8594	1.770	1.765	1.770	1.765	1.788	1,910,154	1.7695	0.78%
2009-04-16	0	3.830	3.780	3.930	3.480	3.930	840,400	3,056,402	3.6368	1.756	1.733	1.802	1.596	1.802	1,832,946	1.6675	10.37%
2009-04-15	0	3.470	3.460	3.470	3.390	3.470	416,000	1,429,370	3.4360	1.591	1.586	1.591	1.554	1.591	907,312	1.5754	2.97%
2009-04-14	0	3.370	3.330	3.370	3.200	3.400	424,000	1,395,460	3.2912	1.545	1.527	1.545	1.467	1.559	924,761	1.5090	3.06%
2009-04-09	0	3.270	3.250	3.270	3.200	3.280	93,600	302,698	3.2340	1.499	1.490	1.499	1.467	1.504	204,145	1.4828	3.48%
2009-04-08	0	3.160	3.150	3.230	3.100	3.180	146,000	456,440	3.1263	1.449	1.444	1.481	1.421	1.458	318,432	1.4334	-1.25%
2009-04-07	0	3.200	3.180	3.200	3.110	3.220	280,000	892,420	3.1872	1.467	1.458	1.467	1.426	1.476	610,691	1.4613	-3.03%
2009-04-06	0	3.300	3.300	3.350	3.200	3.300	436,360	1,407,658	3.2259	1.513	1.513	1.536	1.467	1.513	951,718	1.4791	3.12%
2009-04-03	0	3.200	3.200	3.230	3.190	3.350	801,000	2,565,080	3.2023	1.467	1.467	1.481	1.463	1.536	1,747,013	1.4683	-2.44%
2009-04-02	0	3.280	3.200	3.280	3.130	3.280	488,300	1,562,940	3.2008	1.504	1.467	1.504	1.435	1.504	1,065,002	1.4675	4.79%
2009-04-01	0	3.130	3.130	3.240	3.110	3.260	1,109,000	3,507,450	3.1627	1.435	1.435	1.486	1.426	1.495	2,418,773	1.4501	-3.40%
2009-03-31	0	3.240	3.200	3.250	3.100	3.250	591,000	1,890,530	3.1989	1.486	1.467	1.490	1.421	1.490	1,288,994	1.4667	1.25%
2009-03-30	0	3.200	3.170	3.200	3.030	3.300	174,000	556,000	3.1954	1.467	1.453	1.467	1.389	1.513	379,501	1.4651	-0.31%
2009-03-27	0	3.210	3.210	3.220	3.060	3.250	827,000	2,629,820	3.1800	1.472	1.472	1.476	1.403	1.490	1,803,720	1.4580	5.25%
2009-03-26	0	3.050	3.050	3.090	3.000	3.300	1,112,200	3,443,970	3.0965	1.398	1.398	1.417	1.375	1.513	2,425,752	1.4198	-2.87%
2009-03-25	0	3.140	3.140	3.200	3.130	3.290	568,840	1,818,446	3.1968	1.440	1.440	1.467	1.435	1.508	1,240,663	1.4657	-4.27%
2009-03-24	0	3.280	3.280	3.300	3.260	3.310	677,000	2,226,060	3.2881	1.504	1.504	1.513	1.495	1.518	1,476,564	1.5076	0.92%
2009-03-23	0	3.250	3.250	3.300	3.230	3.350	343,400	1,127,752	3.2841	1.490	1.490	1.513	1.481	1.536	748,969	1.5057	-2.99%
2009-03-20	0	3.350	3.300	3.350	3.270	3.360	1,495,000	4,941,190	3.3051	1.536	1.513	1.536	1.499	1.541	3,260,654	1.5154	1.52%
2009-03-19	0	3.300	3.300	3.330	3.300	3.350	346,000	1,143,060	3.3036	1.513	1.513	1.527	1.513	1.536	754,640	1.5147	-0.90%
2009-03-18	0	3.330	3.300	3.330	3.260	3.380	1,752,800	5,776,300	3.2955	1.527	1.513	1.527	1.495	1.550	3,822,926	1.5110	1.52%
2009-03-17	0	3.280	3.280	3.290	3.200	3.300	661,600	2,163,562	3.2702	1.504	1.504	1.508	1.467	1.513	1,442,976	1.4994	-0.61%
2009-03-16	0	3.300	3.220	3.300	3.120	3.300	1,305,000	4,175,910	3.1999	1.513	1.476	1.513	1.431	1.513	2,846,257	1.4672	4.43%
2009-03-13	0	3.160	3.160	3.190	3.130	3.270	280,000	886,870	3.1674	1.449	1.449	1.463	1.435	1.499	610,691	1.4522	0.00%
2009-03-12	0	3.160	3.160	3.170	3.150	3.380	756,000	2,406,390	3.1831	1.449	1.449	1.453	1.444	1.550	1,648,866	1.4594	-7.06%
2009-03-11	0	3.400	3.350	3.400	3.180	3.500	1,314,800	4,396,110	3.3436	1.559	1.536	1.559	1.458	1.605	2,867,631	1.5330	0.29%
2009-03-10	0	3.390	3.360	3.390	3.290	3.390	1,592,000	5,330,640	3.3484	1.554	1.541	1.554	1.508	1.554	3,472,215	1.5352	3.04%
2009-03-09	0	3.290	3.280	3.290	3.200	3.330	1,587,600	5,198,550	3.2745	1.508	1.504	1.508	1.467	1.527	3,462,618	1.5013	2.17%
2009-03-06	0	3.220	3.220	3.240	3.000	3.250	1,144,800	3,592,838	3.1384	1.476	1.476	1.486	1.375	1.490	2,496,854	1.4389	5.92%
2009-03-05	0	3.040	3.040	3.100	3.020	3.150	472,000	1,457,520	3.0880	1.394	1.394	1.421	1.385	1.444	1,029,451	1.4158	-3.49%
2009-03-04	0	3.150	3.140	3.150	3.000	3.240	2,285,000	7,218,810	3.1592	1.444	1.440	1.444	1.375	1.486	4,983,675	1.4485	5.35%
2009-03-03	0	2.990	2.950	2.990	2.840	2.990	1,369,400	4,015,662	2.9324	1.371	1.353	1.371	1.302	1.371	2,986,716	1.3445	4.18%
2009-03-02	0	2.870	2.870	2.900	2.730	3.000	2,752,000	7,886,640	2.8658	1.316	1.316	1.330	1.252	1.375	6,002,221	1.3140	2.14%
2009-02-27	0	2.810	2.800	2.810	2.700	2.830	2,573,000	7,130,320	2.7712	1.288	1.284	1.288	1.238	1.298	5,611,815	1.2706	3.31%
2009-02-26	0	2.720	2.710	2.720	2.500	2.790	4,811,400	12,939,464	2.6893	1.247	1.243	1.247	1.146	1.279	10,493,854	1.2331	13.33%
2009-02-25	0	2.400	2.360	2.400	2.310	2.480	782,000	1,861,420	2.3803	1.100	1.082	1.100	1.059	1.137	1,705,573	1.0914	2.13%
2009-02-24	0	2.350	2.310	2.350	2.300	2.390	863,200	2,020,234	2.3404	1.077	1.059	1.077	1.055	1.096	1,882,673	1.0731	0.00%
2009-02-23	0	2.350	2.350	2.380	2.200	2.400	1,029,000	2,419,290	2.3511	1.077	1.077	1.091	1.009	1.100	2,244,290	1.0780	2.17%
2009-02-20	0	2.300	2.300	2.310	2.230	2.440	993,000	2,287,830	2.3040	1.055	1.055	1.059	1.022	1.119	2,165,772	1.0564	2.22%
2009-02-19	0	2.250	2.240	2.250	2.250	2.300	1,331,000	3,024,270	2.2722	1.032	1.027	1.032	1.032	1.055	2,902,964	1.0418	-0.44%
2009-02-18	0	2.260	2.260	2.280	2.260	2.330	693,000	1,575,064	2.2728	1.036	1.036	1.045	1.036	1.068	1,511,460	1.0421	-2.59%
2009-02-17	0	2.320	2.320	2.340	2.280	2.400	687,000	1,588,820	2.3127	1.064	1.064	1.073	1.045	1.100	1,498,374	1.0604	-0.85%
2009-02-16	0	2.340	2.340	2.350	2.300	2.360	1,481,000	3,455,820	2.3334	1.073	1.073	1.077	1.055	1.082	3,230,120	1.0699	0.00%
2009-02-13	0	2.340	2.320	2.350	2.260	2.340	406,000	940,400	2.3163	1.073	1.064	1.077	1.036	1.073	885,502	1.0620	1.74%
2009-02-12	0	2.300	2.250	2.300	2.250	2.350	333,000	760,150	2.2827	1.055	1.032	1.055	1.032	1.077	726,286	1.0466	0.00%
2009-02-11	0	2.300	2.290	2.340	2.220	2.360	228,000	524,730	2.3014	1.055	1.050	1.073	1.018	1.082	497,277	1.0552	-2.95%
2009-02-10	0	2.370	2.370	2.420	2.280	2.410	566,240	1,338,203	2.3633	1.087	1.087	1.110	1.045	1.105	1,234,992	1.0836	1.72%
2009-02-09	0	2.330	2.330	2.350	2.290	2.440	1,340,000	3,172,240	2.3673	1.068	1.068	1.077	1.050	1.119	2,922,593	1.0854	4.48%
2009-02-06	0	2.230	2.200	2.230	2.200	2.270	406,000	897,070	2.2095	1.022	1.009	1.022	1.009	1.041	885,502	1.0131	1.36%
2009-02-05	0	2.200	2.180	2.200	2.160	2.200	1,232,000	2,696,850	2.1890	1.009	1.000	1.009	0.990	1.009	2,687,041	1.0037	0.92%
2009-02-04	0	2.180	2.180	2.190	2.170	2.300	359,000	783,620	2.1828	1.000	1.000	1.004	0.995	1.055	782,993	1.0008	2.35%
2009-02-03	0	2.130	2.130	2.180	2.110	2.200	300,400	645,420	2.1485	0.977	0.977	1.000	0.967	1.009	655,184	0.9851	-2.29%
2009-02-02	0	2.180	2.150	2.180	2.150	2.190	148,400	320,550	2.1600	1.000	0.986	1.000	0.986	1.004	323,666	0.9904	-0.91%
2009-01-30	0	2.200	2.190	2.200	2.150	2.210	476,000	1,040,650	2.1862	1.009	1.004	1.009	0.986	1.013	1,038,175	1.0024	0.46%
2009-01-29	0	2.190	2.160	2.200	2.150	2.360	709,000	1,562,650	2.2040	1.004	0.990	1.009	0.986	1.082	1,546,357	1.0105	1.86%
2009-01-23	0	2.150	2.150	2.170	2.050	2.170	211,703	445,759	2.1056	0.986	0.986	0.995	0.940	0.995	461,733	0.9654	-0.92%
2009-01-22	0	2.170	2.150	2.170	2.120	2.210	259,200	560,190	2.1612	0.995	0.986	0.995	0.972	1.013	565,325	0.9909	-1.81%
2009-01-21	0	2.210	2.190	2.210	2.110	2.290	437,103	953,096	2.1805	1.013	1.004	1.013	0.967	1.050	953,339	0.9997	1.38%
2009-01-20	0	2.180	2.100	2.180	2.060	2.180	86,000	182,830	2.1259	1.000	0.963	1.000	0.945	1.000	187,569	0.9747	2.35%
2009-01-19	0	2.130	2.130	2.170	2.080	2.160	244,000	514,810	2.1099	0.977	0.977	0.995	0.954	0.990	532,174	0.9674	1.43%
2009-01-16	0	2.100	2.080	2.100	2.030	2.200	912,000	1,941,420	2.1288	0.963	0.954	0.963	0.931	1.009	1,989,108	0.9760	2.44%
2009-01-15	0	2.050	2.050	2.080	2.010	2.110	415,000	850,260	2.0488	0.940	0.940	0.954	0.922	0.967	905,131	0.9394	-2.84%
2009-01-14	0	2.110	2.120	2.170	2.060	2.380	774,000	1,679,320	2.1697	0.967	0.972	0.995	0.945	1.091	1,688,125	0.9948	-0.94%
2009-01-13	0	2.130	2.080	2.130	2.020	2.150	587,000	1,225,470	2.0877	0.977	0.954	0.977	0.926	0.986	1,280,270	0.9572	-0.93%
2009-01-12	0	2.150	2.150	2.190	2.150	2.250	348,200	766,140	2.2003	0.986	0.986	1.004	0.986	1.032	759,438	1.0088	-3.59%
2009-01-09	0	2.230	2.230	2.270	2.190	2.340	919,000	2,071,930	2.2545	1.022	1.022	1.041	1.004	1.073	2,004,375	1.0337	-1.33%
2009-01-08	0	2.260	2.260	2.290	2.150	2.310	455,454	1,017,539	2.2341	1.036	1.036	1.050	0.986	1.059	993,363	1.0243	-7.76%
2009-01-07	0	2.450	2.450	2.480	2.400	2.550	1,034,800	2,568,808	2.4824	1.123	1.123	1.137	1.100	1.169	2,256,940	1.1382	1.66%
2009-01-06	0	2.410	2.370	2.410	2.350	2.450	931,900	2,240,828	2.4046	1.105	1.087	1.105	1.077	1.123	2,032,511	1.1025	2.12%
2009-01-05	0	2.360	2.350	2.360	2.290	2.360	976,400	2,264,860	2.3196	1.082	1.077	1.082	1.050	1.082	2,129,567	1.0635	2.61%
2009-01-02	0	2.300	2.300	2.320	2.160	2.340	534,000	1,230,310	2.3040	1.055	1.055	1.064	0.990	1.073	1,164,675	1.0564	2.68%
2008-12-31	0	2.240	2.240	2.250	2.150	2.250	297,000	666,030	2.2425	1.027	1.027	1.032	0.986	1.032	647,769	1.0282	-2.18%
2008-12-30	0	2.290	2.270	2.290	2.210	2.290	968,000	2,192,770	2.2653	1.050	1.041	1.050	1.013	1.050	2,111,246	1.0386	0.88%
2008-12-29	0	2.270	2.270	2.290	2.130	2.300	1,090,000	2,425,660	2.2254	1.041	1.041	1.050	0.977	1.055	2,377,333	1.0203	5.09%
2008-12-24	0	2.160	2.100	2.160	2.100	2.160	433,400	912,360	2.1051	0.990	0.963	0.990	0.963	0.990	945,263	0.9652	2.86%
2008-12-23	0	2.100	2.070	2.100	2.060	2.250	384,000	810,970	2.1119	0.963	0.949	0.963	0.945	1.032	837,519	0.9683	-6.67%
2008-12-22	0	2.250	2.190	2.250	2.190	2.250	1,845,200	4,071,428	2.2065	1.032	1.004	1.032	1.004	1.032	4,024,454	1.0117	2.74%
2008-12-19	0	2.190	2.190	2.200	2.150	2.240	1,097,000	2,415,650	2.2021	1.004	1.004	1.009	0.986	1.027	2,392,600	1.0096	-0.45%
2008-12-18	0	2.200	2.180	2.200	2.140	2.230	749,200	1,635,634	2.1832	1.009	1.000	1.009	0.981	1.022	1,634,035	1.0010	1.85%
2008-12-17	0	2.160	2.110	2.160	2.060	2.400	1,149,000	2,494,300	2.1708	0.990	0.967	0.990	0.945	1.100	2,506,014	0.9953	-0.46%
2008-12-16	0	2.170	2.170	2.240	2.170	2.250	354,000	776,250	2.1928	0.995	0.995	1.027	0.995	1.032	772,088	1.0054	-4.41%
2008-12-15	0	2.270	2.270	2.290	2.260	2.340	308,460	707,142	2.2925	1.041	1.041	1.050	1.036	1.073	672,763	1.0511	0.89%
2008-12-12	0	2.250	2.250	2.300	2.140	2.340	962,000	2,123,410	2.2073	1.032	1.032	1.055	0.981	1.073	2,098,160	1.0120	-2.60%
2008-12-11	0	2.310	2.300	2.310	2.250	2.490	1,007,600	2,411,790	2.3936	1.059	1.055	1.059	1.032	1.142	2,197,615	1.0975	0.43%
2008-12-10	0	2.300	2.300	2.340	2.150	2.340	492,600	1,115,786	2.2651	1.055	1.055	1.073	0.986	1.073	1,074,380	1.0385	6.98%
2008-12-09	0	2.150	2.150	2.200	2.060	2.200	1,024,600	2,171,378	2.1192	0.986	0.986	1.009	0.945	1.009	2,234,693	0.9717	5.39%
2008-12-08	0	2.040	2.040	2.080	1.950	2.100	1,399,200	2,852,984	2.0390	0.935	0.935	0.954	0.894	0.963	3,051,711	0.9349	2.51%
2008-12-05	0	1.990	1.990	2.060	1.910	2.080	489,000	972,690	1.9891	0.912	0.912	0.945	0.876	0.954	1,066,528	0.9120	1.02%
2008-12-04	0	1.970	1.970	2.020	1.960	2.030	4,273,000	8,663,450	2.0275	0.903	0.903	0.926	0.899	0.931	9,319,582	0.9296	-2.96%
2008-12-03	0	2.030	1.980	2.030	1.990	2.060	1,233,200	2,491,020	2.0200	0.931	0.908	0.931	0.912	0.945	2,689,658	0.9261	0.50%
2008-12-02	0	2.020	2.020	2.060	2.000	2.120	185,000	374,390	2.0237	0.926	0.926	0.945	0.917	0.972	403,492	0.9279	-4.72%
2008-12-01	0	2.120	2.060	2.120	2.040	2.150	463,000	969,130	2.0932	0.972	0.945	0.972	0.935	0.986	1,009,821	0.9597	3.41%
2008-11-28	0	2.050	2.050	2.080	1.960	2.050	467,000	937,920	2.0084	0.940	0.940	0.954	0.899	0.940	1,018,545	0.9208	0.99%
2008-11-27	0	2.030	2.020	2.030	2.000	2.160	1,159,465	2,384,136	2.0562	0.931	0.926	0.931	0.917	0.990	2,528,839	0.9428	2.01%
2008-11-26	0	1.990	1.990	2.000	1.950	1.990	695,000	1,382,930	1.9898	0.912	0.912	0.917	0.894	0.912	1,515,823	0.9123	0.51%
2008-11-25	0	1.980	1.980	1.990	1.950	2.000	539,000	1,070,250	1.9856	0.908	0.908	0.912	0.894	0.917	1,175,580	0.9104	1.54%
2008-11-24	0	1.950	1.840	1.950	1.820	1.980	933,000	1,784,430	1.9126	0.894	0.844	0.894	0.834	0.908	2,034,910	0.8769	1.56%
2008-11-21	0	1.920	1.770	1.920	1.660	2.000	1,857,000	3,338,710	1.7979	0.880	0.812	0.880	0.761	0.917	4,050,190	0.8243	3.78%
2008-11-20	0	1.850	1.800	1.850	1.800	1.990	622,000	1,129,760	1.8163	0.848	0.825	0.848	0.825	0.912	1,356,607	0.8328	-2.63%
2008-11-19	0	1.900	1.880	1.900	1.810	2.000	1,171,500	2,188,763	1.8683	0.871	0.862	0.871	0.830	0.917	2,555,088	0.8566	0.00%
2008-11-18	0	1.900	1.900	1.910	1.800	1.930	1,490,000	2,775,950	1.8631	0.871	0.871	0.876	0.825	0.885	3,249,749	0.8542	-3.06%
2008-11-17	0	1.960	1.960	1.980	1.900	2.050	1,469,000	2,877,890	1.9591	0.899	0.899	0.908	0.871	0.940	3,203,947	0.8982	-6.22%
2008-11-14	0	2.090	2.060	2.100	2.020	2.150	1,079,000	2,255,340	2.0902	0.958	0.945	0.963	0.926	0.986	2,353,342	0.9584	-0.48%
2008-11-13	0	2.100	2.060	2.100	2.050	2.170	1,394,000	2,930,560	2.1023	0.963	0.945	0.963	0.940	0.995	3,040,369	0.9639	-2.78%
2008-11-12	0	2.160	2.170	2.240	2.140	2.290	928,000	2,040,700	2.1990	0.990	0.995	1.027	0.981	1.050	2,024,005	1.0082	-1.37%
2008-11-11	0	2.190	2.150	2.200	2.130	2.250	1,392,000	3,031,850	2.1781	1.004	0.986	1.009	0.977	1.032	3,036,007	0.9986	-1.79%
2008-11-10	0	2.230	2.200	2.260	2.220	2.410	390,000	887,010	2.2744	1.022	1.009	1.036	1.018	1.105	850,605	1.0428	-4.70%
2008-11-07	0	2.340	2.240	2.340	2.110	2.350	1,906,000	4,163,959	2.1847	1.073	1.027	1.073	0.967	1.077	4,157,061	1.0017	6.36%
2008-11-06	0	2.200	2.200	2.300	2.110	2.300	971,000	2,166,521	2.2312	1.009	1.009	1.055	0.967	1.055	2,117,789	1.0230	-3.51%
2008-11-05	0	2.280	2.280	2.300	2.240	2.450	1,032,000	2,412,910	2.3381	1.045	1.045	1.055	1.027	1.123	2,250,833	1.0720	5.07%
2008-11-04	0	2.170	2.170	2.240	2.150	2.220	382,000	837,660	2.1928	0.995	0.995	1.027	0.986	1.018	833,157	1.0054	-2.25%
2008-11-03	0	2.220	2.220	2.280	2.190	2.390	420,000	953,660	2.2706	1.018	1.018	1.045	1.004	1.096	916,037	1.0411	-5.93%
2008-10-31	0	2.360	2.280	2.360	2.100	2.400	995,000	2,221,490	2.2327	1.082	1.045	1.082	0.963	1.100	2,170,134	1.0237	7.27%
2008-10-30	0	2.200	2.160	2.200	2.100	2.300	476,000	1,053,260	2.2127	1.009	0.990	1.009	0.963	1.055	1,038,175	1.0145	7.32%
2008-10-29	0	2.050	2.050	2.170	2.050	2.500	247,000	537,850	2.1775	0.940	0.940	0.995	0.940	1.146	538,717	0.9984	2.50%
2008-10-28	0	2.000	2.000	2.070	2.000	2.070	1,638,000	3,308,350	2.0197	0.917	0.917	0.949	0.917	0.949	3,572,543	0.9260	-0.50%
2008-10-27	0	2.010	2.000	2.010	2.000	2.280	1,148,600	2,396,998	2.0869	0.922	0.917	0.922	0.917	1.045	2,505,142	0.9568	-12.61%
2008-10-24	0	2.300	2.300	2.310	2.240	2.380	2,295,200	5,305,540	2.3116	1.055	1.055	1.059	1.027	1.091	5,005,922	1.0599	-4.17%
2008-10-23	0	2.400	2.400	2.500	2.310	2.420	3,619,000	8,567,780	2.3674	1.100	1.100	1.146	1.059	1.110	7,893,182	1.0855	0.00%
2008-10-22	0	2.400	2.400	2.440	2.310	2.400	633,000	1,496,990	2.3649	1.100	1.100	1.119	1.059	1.100	1,380,598	1.0843	0.00%
2008-10-21	0	2.400	2.400	2.410	2.330	2.410	492,000	1,173,560	2.3853	1.100	1.100	1.105	1.068	1.105	1,073,071	1.0936	0.00%
2008-10-20	0	2.400	2.360	2.400	2.340	2.460	1,179,200	2,821,100	2.3924	1.100	1.082	1.100	1.073	1.128	2,571,882	1.0969	0.00%
2008-10-17	0	2.400	2.310	2.460	2.310	2.480	1,105,000	2,726,290	2.4672	1.100	1.059	1.128	1.059	1.137	2,410,049	1.1312	0.00%
2008-10-16	0	2.400	2.400	2.450	2.390	2.550	1,523,000	3,750,680	2.4627	1.100	1.100	1.123	1.096	1.169	3,321,723	1.1291	-6.25%
2008-10-15	0	2.560	2.580	2.610	2.530	2.660	1,618,000	4,167,070	2.5754	1.174	1.183	1.197	1.160	1.220	3,528,922	1.1808	-4.12%
2008-10-14	0	2.670	2.670	2.680	2.580	2.680	2,134,000	5,618,840	2.6330	1.224	1.224	1.229	1.183	1.229	4,654,338	1.2072	3.89%
2008-10-13	0	2.570	2.570	2.580	2.430	2.600	2,093,000	5,313,180	2.5385	1.178	1.178	1.183	1.114	1.192	4,564,916	1.1639	2.80%
2008-10-10	0	2.500	2.500	2.510	2.430	2.530	9,187,000	23,002,160	2.5038	1.146	1.146	1.151	1.114	1.160	20,037,211	1.1480	-3.10%
2008-10-09	0	2.580	2.580	2.590	2.330	2.650	2,454,600	6,263,132	2.5516	1.183	1.183	1.188	1.068	1.215	5,353,580	1.1699	5.31%
2008-10-08	0	2.450	2.450	2.540	2.300	2.580	1,070,000	2,599,410	2.4294	1.123	1.123	1.165	1.055	1.183	2,333,712	1.1139	1.24%
2008-10-06	0	2.420	2.490	2.500	2.410	2.480	411,000	1,007,220	2.4507	1.110	1.142	1.146	1.105	1.137	896,407	1.1236	-1.63%
2008-10-03	0	2.460	2.460	2.500	2.430	2.670	638,000	1,597,270	2.5036	1.128	1.128	1.146	1.114	1.224	1,391,503	1.1479	-5.75%
2008-10-02	0	2.610	2.610	2.650	2.580	2.650	795,000	2,076,720	2.6122	1.197	1.197	1.215	1.183	1.215	1,733,926	1.1977	2.35%
2008-09-30	0	2.550	2.540	2.600	2.440	2.600	786,400	1,994,818	2.5366	1.169	1.165	1.192	1.119	1.192	1,715,170	1.1630	-0.78%
2008-09-29	0	2.570	2.560	2.570	2.550	2.850	157,000	405,240	2.5811	1.178	1.174	1.178	1.169	1.307	342,423	1.1834	-3.75%
2008-09-26	0	2.670	2.600	2.670	2.560	2.750	632,000	1,627,500	2.5752	1.224	1.192	1.224	1.174	1.261	1,378,417	1.1807	3.89%
2008-09-25	0	2.570	2.530	2.580	2.550	2.580	3,253,400	8,332,690	2.5612	1.178	1.160	1.183	1.169	1.183	7,095,794	1.1743	0.39%
2008-09-24	0	2.560	2.550	2.560	2.560	2.710	1,209,000	3,146,280	2.6024	1.174	1.169	1.174	1.174	1.243	2,636,877	1.1932	4.92%
2008-09-23	0	2.440	2.440	2.590	2.440	2.520	4,151,000	10,140,300	2.4429	1.119	1.119	1.188	1.119	1.155	9,053,495	1.1200	-2.40%
2008-09-22	0	2.500	2.470	2.500	2.420	2.740	2,827,000	7,111,380	2.5155	1.146	1.132	1.146	1.110	1.256	6,165,799	1.1534	-3.85%
2008-09-19	0	2.600	2.580	2.600	2.550	2.760	1,923,400	5,051,216	2.6262	1.192	1.183	1.192	1.169	1.265	4,195,012	1.2041	6.12%
2008-09-18	0	2.450	2.320	2.460	2.090	2.480	3,495,000	7,951,870	2.2752	1.123	1.064	1.128	0.958	1.137	7,622,733	1.0432	2.08%
2008-09-17	0	2.400	2.360	2.400	2.250	2.450	3,910,600	8,943,346	2.2869	1.100	1.082	1.100	1.032	1.123	8,529,173	1.0486	7.14%
2008-09-16	0	2.240	2.200	2.240	2.170	2.490	6,046,000	13,812,740	2.2846	1.027	1.009	1.027	0.995	1.142	13,186,565	1.0475	-15.47%
2008-09-12	0	2.650	2.610	2.650	2.540	3.000	2,240,600	6,065,080	2.7069	1.215	1.197	1.215	1.165	1.375	4,886,837	1.2411	-1.85%
2008-09-11	0	2.700	2.690	2.700	2.670	2.750	1,239,200	3,352,680	2.7055	1.238	1.233	1.238	1.224	1.261	2,702,744	1.2405	-1.10%
2008-09-10	0	2.730	2.690	2.740	2.640	2.900	2,406,000	6,496,740	2.7002	1.252	1.233	1.256	1.210	1.330	5,247,581	1.2380	-5.86%
2008-09-09	0	2.900	2.880	2.980	2.880	3.180	1,986,000	5,960,230	3.0011	1.330	1.320	1.366	1.320	1.458	4,331,545	1.3760	-8.81%
2008-09-08	0	3.180	3.140	3.180	3.140	3.250	2,437,000	7,754,750	3.1821	1.458	1.440	1.458	1.440	1.490	5,315,193	1.4590	0.63%
2008-09-05	0	3.160	3.150	3.220	3.150	3.300	356,000	1,145,340	3.2172	1.449	1.444	1.476	1.444	1.513	776,450	1.4751	-2.77%
2008-09-04	0	3.250	3.250	3.280	3.210	3.490	1,801,000	5,926,810	3.2908	1.490	1.490	1.504	1.472	1.600	3,928,052	1.5088	-6.34%
2008-09-03	0	3.470	3.460	3.490	3.470	3.780	2,090,000	7,472,120	3.5752	1.591	1.586	1.600	1.591	1.733	4,558,373	1.6392	-6.72%
2008-09-02	0	3.720	3.700	3.720	3.700	3.900	1,374,400	5,151,538	3.7482	1.706	1.696	1.706	1.696	1.788	2,997,621	1.7185	-5.58%
2008-09-01	0	3.940	3.880	3.940	3.880	3.970	67,000	262,904	3.9239	1.806	1.779	1.806	1.779	1.820	146,130	1.7991	-0.76%
2008-08-29	0	3.970	3.970	3.980	3.910	3.980	173,000	685,450	3.9621	1.820	1.820	1.825	1.793	1.825	377,320	1.8166	-0.25%
2008-08-28	0	3.980	3.910	3.980	3.910	4.000	402,000	1,598,380	3.9761	1.825	1.793	1.825	1.793	1.834	876,778	1.8230	-0.50%
2008-08-27	0	4.000	3.990	4.000	3.960	4.050	917,000	3,664,910	3.9966	1.834	1.829	1.834	1.816	1.857	2,000,013	1.8324	0.25%
2008-08-26	0	3.990	3.970	3.990	3.970	4.020	691,000	2,762,540	3.9979	1.829	1.820	1.829	1.820	1.843	1,507,098	1.8330	-2.68%
2008-08-25	0	4.100	4.020	4.100	4.050	4.280	510,000	2,126,310	4.1692	1.880	1.843	1.880	1.857	1.962	1,112,330	1.9116	-2.38%
2008-08-21	0	4.200	4.100	4.200	4.200	4.260	2,527,644	10,690,553	4.2295	1.926	1.880	1.926	1.926	1.953	5,512,892	1.9392	-0.24%
2008-08-20	0	4.210	4.210	4.240	4.100	4.290	1,033,000	4,354,070	4.2150	1.930	1.930	1.944	1.880	1.967	2,253,014	1.9326	2.68%
2008-08-19	0	4.100	4.060	4.150	3.510	4.180	1,183,000	4,841,820	4.0928	1.880	1.861	1.903	1.609	1.917	2,580,170	1.8766	-0.24%
2008-08-18	0	4.110	4.100	4.190	4.020	4.380	945,000	3,992,510	4.2249	1.884	1.880	1.921	1.843	2.008	2,061,082	1.9371	-2.38%
2008-08-15	0	4.210	4.210	4.300	4.110	4.300	526,600	2,240,240	4.2542	1.930	1.930	1.972	1.884	1.972	1,148,535	1.9505	0.24%
2008-08-14	0	4.200	4.200	4.300	4.100	4.370	1,546,000	6,623,810	4.2845	1.926	1.926	1.972	1.880	2.004	3,371,887	1.9644	-3.89%
2008-08-13	0	4.370	4.360	4.380	4.180	4.750	1,929,000	8,559,620	4.4373	2.004	1.999	2.008	1.917	2.178	4,207,225	2.0345	-8.09%
2008-08-12	0	4.900	4.900	4.930	4.770	4.970	1,108,200	5,430,630	4.9004	2.180	2.180	2.193	2.122	2.211	2,490,995	2.1801	-0.20%
2008-08-11	0	4.910	4.920	4.930	4.900	4.990	973,000	4,792,750	4.9257	2.184	2.189	2.193	2.180	2.220	2,187,095	2.1914	-0.61%
2008-08-08	0	4.940	4.950	4.960	4.850	4.960	490,000	2,428,192	4.9555	2.198	2.202	2.207	2.158	2.207	1,101,415	2.2046	-1.00%
2008-08-07	0	4.990	4.980	4.990	4.980	5.050	962,000	4,803,310	4.9930	2.220	2.216	2.220	2.216	2.247	2,162,369	2.2213	0.00%
2008-08-05	0	4.990	4.990	5.100	4.900	5.100	743,000	3,686,010	4.9610	2.220	2.220	2.269	2.180	2.269	1,670,104	2.2071	-0.20%
2008-08-04	0	5.000	4.980	5.000	4.990	5.250	756,400	3,802,022	5.0265	2.224	2.216	2.224	2.220	2.336	1,700,225	2.2362	-1.96%
2008-08-01	0	5.100	5.080	5.100	4.970	5.190	136,000	687,610	5.0560	2.269	2.260	2.269	2.211	2.309	305,699	2.2493	0.20%
2008-07-31	0	5.090	5.040	5.100	4.990	5.200	771,000	3,904,730	5.0645	2.264	2.242	2.269	2.220	2.313	1,733,042	2.2531	0.00%
2008-07-30	0	5.090	5.090	5.100	4.990	5.140	913,000	4,634,790	5.0764	2.264	2.264	2.269	2.220	2.287	2,052,228	2.2584	3.88%
2008-07-29	0	4.900	4.900	4.980	4.820	4.980	150,000	739,590	4.9306	2.180	2.180	2.216	2.144	2.216	337,168	2.1935	-0.81%
2008-07-28	0	4.940	4.940	5.010	4.850	5.100	250,800	1,245,744	4.9671	2.198	2.198	2.229	2.158	2.269	563,744	2.2098	-3.14%
2008-07-25	0	5.100	5.050	5.100	5.050	5.100	32,200	162,680	5.0522	2.269	2.247	2.269	2.247	2.269	72,379	2.2476	0.00%
2008-07-24	0	5.100	5.100	5.170	5.020	5.170	28,200	143,592	5.0919	2.269	2.269	2.300	2.233	2.300	63,388	2.2653	-1.35%
2008-07-23	0	5.170	5.170	5.180	5.050	5.300	349,800	1,829,880	5.2312	2.300	2.300	2.304	2.247	2.358	786,275	2.3273	3.40%
2008-07-22	0	5.000	4.980	5.020	5.000	5.050	401,200	2,008,366	5.0059	2.224	2.216	2.233	2.224	2.247	901,811	2.2270	-0.99%
2008-07-21	0	5.050	5.030	5.130	5.050	5.180	397,400	2,030,572	5.1096	2.247	2.238	2.282	2.247	2.304	893,270	2.2732	1.00%
2008-07-18	0	5.000	4.960	5.040	4.990	5.290	913,000	4,590,040	5.0274	2.224	2.207	2.242	2.220	2.353	2,052,228	2.2366	-5.48%
2008-07-17	0	5.290	5.010	5.300	4.930	5.290	1,005,000	5,060,040	5.0349	2.353	2.229	2.358	2.193	2.353	2,259,024	2.2399	7.96%
2008-07-16	0	4.900	4.900	4.950	4.660	5.000	756,600	3,751,540	4.9584	2.180	2.180	2.202	2.073	2.224	1,700,674	2.2059	1.66%
2008-07-15	0	4.820	4.900	4.950	4.810	4.990	273,000	1,340,600	4.9106	2.144	2.180	2.202	2.140	2.220	613,645	2.1846	-1.63%
2008-07-14	0	4.900	4.900	4.950	4.900	5.020	245,000	1,215,100	4.9596	2.180	2.180	2.202	2.180	2.233	550,707	2.2064	-1.01%
2008-07-11	0	4.950	4.920	4.950	4.950	5.010	308,000	1,535,550	4.9856	2.202	2.189	2.202	2.202	2.229	692,318	2.2180	-1.00%
2008-07-10	0	5.000	4.960	5.010	4.890	5.100	617,000	3,084,940	4.9999	2.224	2.207	2.229	2.175	2.269	1,386,883	2.2244	0.20%
2008-07-09	0	4.990	4.860	4.990	4.760	5.190	921,000	4,577,360	4.9700	2.220	2.162	2.220	2.118	2.309	2,070,210	2.2111	5.05%
2008-07-08	0	4.750	4.730	4.750	4.720	4.880	345,000	1,644,450	4.7665	2.113	2.104	2.113	2.100	2.171	775,486	2.1205	0.00%
2008-07-07	0	4.750	4.730	4.750	4.700	4.980	862,000	4,111,908	4.7702	2.113	2.104	2.113	2.091	2.216	1,937,591	2.1222	-4.81%
2008-07-04	0	4.990	4.980	4.990	4.990	5.220	977,200	4,945,566	5.0610	2.220	2.216	2.220	2.220	2.322	2,196,536	2.2515	-2.35%
2008-07-03	0	5.110	5.110	5.120	4.980	5.160	2,124,200	10,675,390	5.0256	2.273	2.273	2.278	2.216	2.296	4,774,745	2.2358	1.79%
2008-07-02	0	5.020	5.020	5.160	5.000	5.180	261,800	1,323,790	5.0565	2.233	2.233	2.296	2.224	2.304	588,470	2.2495	-2.33%
2008-06-30	0	5.140	5.100	5.160	5.000	5.240	212,000	1,075,630	5.0737	2.287	2.269	2.296	2.224	2.331	476,530	2.2572	1.78%
2008-06-27	0	5.050	4.990	5.050	4.880	5.100	533,000	2,657,720	4.9863	2.247	2.220	2.247	2.171	2.269	1,198,069	2.2183	-1.17%
2008-06-26	0	5.110	5.110	5.120	5.080	5.590	837,200	4,363,934	5.2125	2.273	2.273	2.278	2.260	2.487	1,881,846	2.3190	-6.41%
2008-06-25	0	5.460	5.450	5.460	5.400	5.510	713,400	3,896,032	5.4612	2.429	2.425	2.429	2.402	2.451	1,603,570	2.4296	3.02%
2008-06-24	0	5.300	5.300	5.310	5.100	5.310	503,800	2,648,496	5.2570	2.358	2.358	2.362	2.269	2.362	1,132,434	2.3388	3.92%
2008-06-23	0	5.100	5.100	5.130	5.000	5.100	865,000	4,338,660	5.0158	2.269	2.269	2.282	2.224	2.269	1,944,334	2.2314	-1.35%
2008-06-20	0	5.170	5.170	5.240	5.050	5.260	248,000	1,292,050	5.2099	2.300	2.300	2.331	2.247	2.340	557,451	2.3178	-0.58%
2008-06-19	0	5.200	5.200	5.210	5.200	5.310	65,000	339,000	5.2154	2.313	2.313	2.318	2.313	2.362	146,106	2.3202	-3.17%
2008-06-18	0	5.370	5.310	5.370	5.260	5.370	163,000	864,740	5.3052	2.389	2.362	2.389	2.340	2.389	366,389	2.3602	2.09%
2008-06-17	0	5.260	5.230	5.260	5.200	5.460	460,024	2,421,124	5.2630	2.340	2.327	2.340	2.313	2.429	1,034,035	2.3414	0.00%
2008-06-16	0	5.260	5.210	5.260	5.250	5.290	16,400	86,250	5.2591	2.340	2.318	2.340	2.336	2.353	36,864	2.3397	2.33%
2008-06-13	0	5.140	5.110	5.180	5.050	5.200	700,000	3,575,320	5.1076	2.287	2.273	2.304	2.247	2.313	1,573,450	2.2723	-1.15%
2008-06-12	0	5.200	5.200	5.210	5.060	5.370	506,800	2,602,510	5.1352	2.313	2.313	2.318	2.251	2.389	1,139,177	2.2846	-0.95%
2008-06-11	0	5.250	5.250	5.380	5.240	5.380	696,000	3,658,320	5.2562	2.336	2.336	2.393	2.331	2.393	1,564,458	2.3384	-3.67%
2008-06-10	0	5.450	5.310	5.450	5.220	5.450	1,316,000	6,968,190	5.2950	2.425	2.362	2.425	2.322	2.425	2,958,085	2.3556	-0.37%
2008-06-06	0	5.470	5.450	5.470	5.350	5.500	820,000	4,435,710	5.4094	2.434	2.425	2.434	2.380	2.447	1,843,184	2.4065	0.37%
2008-06-05	0	5.450	5.410	5.450	5.400	5.500	388,000	2,116,174	5.4541	2.425	2.407	2.425	2.402	2.447	872,141	2.4264	-0.73%
2008-06-04	0	5.490	5.450	5.490	5.410	5.580	831,800	4,581,040	5.5074	2.442	2.425	2.442	2.407	2.482	1,869,708	2.4501	1.10%
2008-06-03	0	5.430	5.420	5.440	5.400	5.630	1,028,200	5,581,750	5.4287	2.416	2.411	2.420	2.402	2.505	2,311,173	2.4151	-3.72%
2008-06-02	0	5.640	5.630	5.650	5.590	5.700	617,400	3,512,502	5.6892	2.509	2.505	2.514	2.487	2.536	1,387,782	2.5310	-0.18%
2008-05-30	0	5.650	5.630	5.650	5.650	5.950	3,126,000	17,876,968	5.7188	2.514	2.505	2.514	2.514	2.647	7,026,576	2.5442	-0.18%
2008-05-29	0	5.660	5.660	5.680	5.660	5.720	906,400	5,155,506	5.6879	2.518	2.518	2.527	2.518	2.545	2,037,392	2.5304	-1.05%
2008-05-28	0	5.720	5.710	5.730	5.670	5.850	561,800	3,226,300	5.7428	2.545	2.540	2.549	2.522	2.603	1,262,806	2.5549	-0.52%
2008-05-27	0	5.750	5.720	5.750	5.700	5.850	1,761,200	10,137,950	5.7563	2.558	2.545	2.558	2.536	2.603	3,958,799	2.5609	1.23%
2008-05-26	0	5.680	5.670	5.690	5.670	5.900	809,200	4,617,300	5.7060	2.527	2.522	2.531	2.522	2.625	1,818,908	2.5385	-3.57%
2008-05-23	0	5.890	5.870	5.890	5.850	5.970	3,907,400	23,066,058	5.9032	2.620	2.611	2.620	2.603	2.656	8,782,995	2.6262	0.17%
2008-05-22	0	5.880	5.860	5.950	5.750	5.960	4,232,800	25,000,652	5.9064	2.616	2.607	2.647	2.558	2.651	9,514,424	2.6277	-0.17%
2008-05-21	0	5.890	5.850	5.890	5.680	5.900	2,988,000	17,333,110	5.8009	2.620	2.603	2.620	2.527	2.625	6,716,382	2.5807	1.73%
2008-05-20	0	5.790	5.780	5.790	5.600	5.900	1,247,400	7,207,408	5.7779	2.576	2.571	2.576	2.491	2.625	2,803,887	2.5705	-0.86%
2008-05-19	0	5.840	5.830	5.840	5.800	5.850	1,320,300	7,707,709	5.8378	2.598	2.594	2.598	2.580	2.603	2,967,751	2.5972	0.00%
2008-05-16	0	5.840	5.830	5.850	5.580	5.850	2,004,400	11,565,708	5.7702	2.598	2.594	2.603	2.482	2.603	4,505,460	2.5670	3.73%
2008-05-15	0	5.630	5.600	5.650	5.380	5.630	1,176,000	6,505,280	5.5317	2.505	2.491	2.514	2.393	2.505	2,643,395	2.4610	1.44%
2008-05-14	0	5.550	5.550	5.570	5.330	5.660	2,686,835	14,911,538	5.5499	2.469	2.469	2.478	2.371	2.518	6,039,427	2.4690	4.13%
2008-05-13	0	5.330	5.330	5.340	5.220	5.350	507,944	2,698,014	5.3116	2.371	2.371	2.376	2.322	2.380	1,141,749	2.3631	1.72%
2008-05-09	0	5.240	5.240	5.250	5.090	5.260	948,000	4,933,210	5.2038	2.331	2.331	2.336	2.264	2.340	2,130,900	2.3151	1.35%
2008-05-08	0	5.170	5.150	5.170	5.090	5.200	751,000	3,882,080	5.1692	2.300	2.291	2.300	2.264	2.313	1,688,087	2.2997	0.39%
2008-05-07	0	5.150	5.150	5.160	5.000	5.160	1,024,000	5,225,710	5.1032	2.291	2.291	2.296	2.224	2.296	2,301,732	2.2703	0.59%
2008-05-06	0	5.120	5.100	5.120	4.990	5.120	974,600	4,952,034	5.0811	2.278	2.269	2.278	2.220	2.278	2,190,691	2.2605	0.79%
2008-05-05	0	5.080	5.080	5.090	5.040	5.120	781,000	3,960,770	5.0714	2.260	2.260	2.264	2.242	2.278	1,755,520	2.2562	-0.39%
2008-05-02	0	5.100	5.100	5.130	4.940	5.130	1,672,200	8,460,050	5.0592	2.269	2.269	2.282	2.198	2.282	3,758,746	2.2508	4.08%
2008-04-30	0	4.900	4.860	4.930	4.800	4.980	571,640	2,802,516	4.9026	2.180	2.162	2.193	2.135	2.216	1,284,924	2.1811	2.08%
2008-04-29	0	4.800	4.790	4.800	4.780	4.960	2,081,000	10,088,590	4.8480	2.135	2.131	2.135	2.127	2.207	4,677,641	2.1568	0.21%
2008-04-28	0	4.790	4.790	4.850	4.780	4.900	243,437	1,175,799	4.8300	2.131	2.131	2.158	2.127	2.180	547,194	2.1488	-3.23%
2008-04-25	0	4.950	4.840	4.950	4.710	5.000	3,235,200	15,597,890	4.8213	2.202	2.153	2.202	2.095	2.224	7,272,034	2.1449	2.48%
2008-04-24	0	4.830	4.870	4.880	4.810	5.000	1,518,000	7,426,370	4.8922	2.149	2.167	2.171	2.140	2.224	3,412,138	2.1765	-1.43%
2008-04-23	0	4.900	4.890	4.900	4.850	4.970	1,103,000	5,410,560	4.9053	2.180	2.175	2.180	2.158	2.211	2,479,307	2.1823	0.00%
2008-04-22	0	4.900	4.900	4.920	4.890	5.100	1,509,000	7,423,980	4.9198	2.180	2.180	2.189	2.175	2.269	3,391,908	2.1887	-3.35%
2008-04-21	0	5.070	5.030	5.070	5.050	5.130	159,600	814,028	5.1004	2.256	2.238	2.256	2.247	2.282	358,746	2.2691	-0.20%
2008-04-18	0	5.080	5.000	5.080	4.970	5.120	422,800	2,135,950	5.0519	2.260	2.224	2.260	2.211	2.278	950,364	2.2475	0.79%
2008-04-17	0	5.040	5.000	5.040	4.950	5.080	1,660,000	8,292,056	4.9952	2.242	2.224	2.242	2.202	2.260	3,731,323	2.2223	1.41%
2008-04-16	0	4.970	4.970	5.000	4.970	5.050	358,600	1,790,032	4.9917	2.211	2.211	2.224	2.211	2.247	806,056	2.2207	-1.19%
2008-04-15	0	5.030	5.010	5.030	4.950	5.080	336,000	1,686,310	5.0188	2.238	2.229	2.238	2.202	2.260	755,256	2.2328	0.60%
2008-04-14	0	5.000	4.970	5.000	4.940	5.050	1,725,100	8,623,370	4.9988	2.224	2.211	2.224	2.198	2.247	3,877,654	2.2239	-0.99%
2008-04-11	0	5.050	5.010	5.050	4.930	5.100	1,345,000	6,795,600	5.0525	2.247	2.229	2.247	2.193	2.269	3,023,271	2.2478	2.43%
2008-04-10	0	4.930	4.930	4.980	4.900	4.960	84,660	418,055	4.9380	2.193	2.193	2.216	2.180	2.207	190,297	2.1968	0.61%
2008-04-09	0	4.900	4.890	4.900	4.880	4.960	562,000	2,765,760	4.9213	2.180	2.175	2.180	2.171	2.207	1,263,255	2.1894	-1.21%
2008-04-08	0	4.960	4.940	4.960	4.930	4.980	674,000	3,341,170	4.9572	2.207	2.198	2.207	2.193	2.216	1,515,007	2.2054	0.00%
2008-04-07	0	4.960	4.960	4.970	4.840	5.040	1,725,400	8,477,712	4.9135	2.207	2.207	2.211	2.153	2.242	3,878,328	2.1859	-0.60%
2008-04-03	0	4.990	4.910	5.100	4.840	5.100	1,637,200	8,080,294	4.9354	2.220	2.184	2.269	2.153	2.269	3,680,074	2.1957	-0.99%
2008-04-02	0	5.040	5.040	5.150	4.840	5.190	1,809,000	9,133,810	5.0491	2.242	2.242	2.291	2.153	2.309	4,066,243	2.2463	-0.79%
2008-04-01	0	5.080	5.020	5.070	5.000	5.150	372,800	1,905,042	5.1101	2.260	2.233	2.256	2.224	2.291	837,974	2.2734	-0.39%
2008-03-31	0	5.100	5.100	5.180	4.910	5.180	656,200	3,325,286	5.0675	2.269	2.269	2.304	2.184	2.304	1,474,997	2.2544	2.00%
2008-03-28	0	5.000	4.990	5.010	4.850	5.030	445,200	2,220,642	4.9880	2.224	2.220	2.229	2.158	2.238	1,000,714	2.2191	4.38%
2008-03-27	0	4.790	4.790	4.890	4.760	4.900	368,800	1,767,300	4.7920	2.131	2.131	2.175	2.118	2.180	828,983	2.1319	-2.24%
2008-03-26	0	4.900	4.860	5.000	4.800	5.090	2,283,600	11,151,876	4.8835	2.180	2.162	2.224	2.135	2.264	5,133,042	2.1726	-2.00%
2008-03-25	0	5.000	4.960	5.000	4.750	5.100	2,873,900	14,266,140	4.9640	2.224	2.207	2.224	2.113	2.269	6,459,909	2.2084	1.21%
2008-03-20	0	4.940	4.850	4.940	4.620	5.120	482,000	2,350,750	4.8771	2.198	2.158	2.198	2.055	2.278	1,083,432	2.1697	0.20%
2008-03-19	0	4.930	4.880	4.930	4.800	5.200	819,200	4,121,394	5.0310	2.193	2.171	2.193	2.135	2.313	1,841,385	2.2382	-1.40%
2008-03-18	0	5.000	5.000	5.020	4.520	5.100	3,156,000	15,147,190	4.7995	2.224	2.224	2.233	2.011	2.269	7,094,010	2.1352	-2.15%
2008-03-17	0	5.110	5.110	5.170	5.000	5.320	983,000	5,083,410	5.1713	2.273	2.273	2.300	2.224	2.367	2,209,573	2.3006	-5.02%
2008-03-14	0	5.380	5.330	5.380	5.320	5.750	1,193,000	6,504,160	5.4519	2.393	2.371	2.393	2.367	2.558	2,681,608	2.4255	-2.18%
2008-03-13	0	5.500	5.440	5.510	5.350	5.700	721,000	3,955,660	5.4864	2.447	2.420	2.451	2.380	2.536	1,620,653	2.4408	-4.68%
2008-03-12	0	5.770	5.650	5.770	5.500	5.800	804,000	4,565,680	5.6787	2.567	2.514	2.567	2.447	2.580	1,807,219	2.5264	1.41%
2008-03-11	0	5.690	5.600	5.690	5.400	5.690	532,400	2,950,040	5.5410	2.531	2.491	2.531	2.402	2.531	1,196,721	2.4651	2.71%
2008-03-10	0	5.540	5.540	5.550	5.300	5.540	670,400	3,638,780	5.4278	2.465	2.465	2.469	2.358	2.465	1,506,915	2.4147	2.40%
2008-03-07	0	5.410	5.410	5.600	5.410	5.700	793,600	4,423,846	5.5744	2.407	2.407	2.491	2.407	2.536	1,783,842	2.4800	-6.72%
2008-03-06	0	5.800	5.770	5.800	5.550	5.860	793,000	4,564,890	5.7565	2.580	2.567	2.580	2.469	2.607	1,782,494	2.5610	4.50%
2008-03-05	0	5.550	5.550	5.600	5.550	5.720	237,236	1,343,949	5.6650	2.469	2.469	2.491	2.469	2.545	533,256	2.5203	-2.63%
2008-03-04	0	5.700	5.630	5.700	5.670	5.800	824,400	4,740,730	5.7505	2.536	2.505	2.536	2.522	2.580	1,853,074	2.5583	-1.55%
2008-03-03	0	5.790	5.770	5.800	5.770	5.950	554,800	3,263,060	5.8815	2.576	2.567	2.580	2.567	2.647	1,247,071	2.6166	-3.02%
2008-02-29	0	5.970	5.880	5.970	5.750	6.150	2,748,400	16,304,230	5.9323	2.656	2.616	2.656	2.558	2.736	6,177,812	2.6392	-0.83%
2008-02-28	0	6.020	6.000	6.030	5.350	6.040	7,232,200	42,569,264	5.8861	2.678	2.669	2.683	2.380	2.687	16,256,431	2.6186	14.23%
2008-02-27	0	5.270	5.230	5.290	5.050	5.290	596,400	3,075,870	5.1574	2.345	2.327	2.353	2.247	2.353	1,340,579	2.2944	3.94%
2008-02-26	0	5.070	5.070	5.100	4.990	5.070	490,000	2,468,640	5.0380	2.256	2.256	2.269	2.220	2.256	1,101,415	2.2413	0.60%
2008-02-25	0	5.040	4.980	5.070	4.920	5.060	101,000	503,600	4.9861	2.242	2.216	2.256	2.189	2.251	227,026	2.2182	-1.18%
2008-02-22	0	5.100	5.060	5.100	4.950	5.100	194,000	970,470	5.0024	2.269	2.251	2.269	2.202	2.269	436,070	2.2255	0.79%
2008-02-21	0	5.060	5.030	5.060	4.940	5.060	683,800	3,421,072	5.0030	2.251	2.238	2.251	2.198	2.251	1,537,035	2.2258	1.81%
2008-02-20	0	4.970	4.940	4.970	4.920	5.050	558,600	2,783,830	4.9836	2.211	2.198	2.211	2.189	2.247	1,255,613	2.2171	1.02%
2008-02-19	0	4.920	4.880	4.920	4.870	5.100	762,200	3,762,710	4.9366	2.189	2.171	2.189	2.167	2.269	1,713,262	2.1962	-0.61%
2008-02-18	0	4.950	4.920	4.950	4.900	5.000	1,026,000	5,074,850	4.9462	2.202	2.189	2.202	2.180	2.224	2,306,227	2.2005	-2.56%
2008-02-15	0	5.080	5.070	5.140	5.020	5.140	67,600	342,400	5.0651	2.260	2.256	2.287	2.233	2.287	151,950	2.2534	-1.55%
2008-02-14	0	5.160	5.060	5.160	5.050	5.420	577,087	2,946,155	5.1052	2.296	2.251	2.296	2.247	2.411	1,297,168	2.2712	-1.15%
2008-02-13	0	5.220	5.110	5.220	5.060	5.250	325,200	1,678,480	5.1614	2.322	2.273	2.322	2.251	2.336	730,980	2.2962	1.36%
2008-02-12	0	5.150	5.060	5.150	4.850	5.230	395,400	2,030,310	5.1348	2.291	2.251	2.291	2.158	2.327	888,774	2.2844	2.39%
2008-02-11	0	5.030	5.000	5.030	5.000	5.220	377,027	1,928,485	5.1150	2.238	2.224	2.238	2.224	2.322	847,476	2.2756	-6.16%
2008-02-06	0	5.360	5.330	5.360	5.250	5.360	37,590	200,282	5.3281	2.385	2.371	2.385	2.336	2.385	84,494	2.3704	-5.30%
2008-02-05	0	5.660	5.400	5.660	5.350	5.690	1,110,000	6,163,390	5.5526	2.518	2.402	2.518	2.380	2.531	2,495,041	2.4703	2.91%
2008-02-04	0	5.500	5.410	5.500	5.300	5.690	3,191,000	17,687,360	5.5429	2.447	2.407	2.447	2.358	2.531	7,172,682	2.4659	2.04%
2008-02-01	0	5.390	5.300	5.390	5.120	5.540	5,920,000	30,345,124	5.1259	2.398	2.358	2.398	2.278	2.465	13,306,887	2.2804	-3.41%
2008-01-31	0	5.580	5.300	5.500	4.710	5.580	3,172,400	15,559,130	4.9045	2.482	2.358	2.447	2.095	2.482	7,130,873	2.1819	16.25%
2008-01-30	0	4.800	4.690	4.800	4.680	4.900	864,000	4,121,380	4.7701	2.135	2.086	2.135	2.082	2.180	1,942,086	2.1221	3.90%
2008-01-29	0	4.620	4.620	4.710	4.520	4.800	164,000	762,260	4.6479	2.055	2.055	2.095	2.011	2.135	368,637	2.0678	0.43%
2008-01-28	0	4.600	4.600	4.780	4.600	5.000	292,400	1,374,420	4.7005	2.046	2.046	2.127	2.046	2.224	657,252	2.0912	-8.00%
2008-01-25	0	5.000	5.000	5.050	4.610	5.080	2,548,000	12,299,990	4.8273	2.224	2.224	2.247	2.051	2.260	5,727,356	2.1476	8.70%
2008-01-24	0	4.600	4.600	4.710	4.570	4.770	1,040,600	4,841,390	4.6525	2.046	2.046	2.095	2.033	2.122	2,339,045	2.0698	-3.16%
2008-01-23	0	4.750	4.750	4.770	4.500	5.080	1,039,240	4,803,652	4.6223	2.113	2.113	2.122	2.002	2.260	2,335,988	2.0564	1.71%
2008-01-22	0	4.670	-	4.680	4.670	5.250	2,414,200	11,732,160	4.8596	2.078	-	2.082	2.078	2.336	5,426,603	2.1620	-11.55%
2008-01-21	0	5.280	5.270	5.280	5.230	5.390	1,203,200	6,382,010	5.3042	2.349	2.345	2.349	2.327	2.398	2,704,535	2.3597	-1.12%
2008-01-18	0	5.340	5.320	5.340	5.200	5.480	2,481,400	13,165,920	5.3058	2.376	2.367	2.376	2.313	2.438	5,577,654	2.3605	-4.64%
2008-01-17	0	5.600	5.440	5.600	5.300	5.650	1,672,800	9,003,358	5.3822	2.491	2.420	2.491	2.358	2.514	3,760,095	2.3944	-1.93%
2008-01-16	0	5.710	5.710	5.740	5.550	5.950	2,167,600	12,419,480	5.7296	2.540	2.540	2.554	2.469	2.647	4,872,299	2.5490	-4.03%
2008-01-15	0	5.950	5.880	5.950	5.850	6.000	1,570,900	9,242,103	5.8833	2.647	2.616	2.647	2.603	2.669	3,531,045	2.6174	0.85%
2008-01-14	0	5.900	5.900	5.920	5.840	6.120	2,971,000	17,663,910	5.9454	2.625	2.625	2.634	2.598	2.723	6,678,169	2.6450	-2.64%
2008-01-11	0	6.060	6.060	6.140	5.990	6.200	3,977,409	23,943,156	6.0198	2.696	2.696	2.732	2.665	2.758	8,940,360	2.6781	1.51%
2008-01-10	0	5.970	5.970	6.000	5.910	6.030	4,199,489	25,159,665	5.9911	2.656	2.656	2.669	2.629	2.683	9,439,548	2.6653	0.17%
2008-01-09	0	5.960	5.850	5.980	5.810	6.040	3,126,600	18,478,246	5.9100	2.651	2.603	2.660	2.585	2.687	7,027,925	2.6293	-0.67%
2008-01-08	0	6.000	6.000	6.030	5.810	6.040	6,239,800	37,437,726	5.9998	2.669	2.669	2.683	2.585	2.687	14,025,729	2.6692	3.27%
2008-01-07	0	5.810	5.810	5.830	5.700	5.860	819,200	4,724,686	5.7674	2.585	2.585	2.594	2.536	2.607	1,841,385	2.5658	-0.85%
2008-01-04	0	5.860	5.850	5.880	5.680	5.880	1,853,400	10,814,022	5.8347	2.607	2.603	2.616	2.527	2.616	4,166,045	2.5958	2.09%
2008-01-03	0	5.740	5.740	5.750	5.530	5.750	2,045,600	11,605,236	5.6733	2.554	2.554	2.558	2.460	2.558	4,598,069	2.5239	0.88%
2008-01-02	0	5.690	5.670	5.700	5.670	5.900	1,398,000	7,980,790	5.7087	2.531	2.522	2.536	2.522	2.625	3,142,403	2.5397	0.18%
2007-12-31	0	5.680	5.680	5.700	5.500	5.700	1,182,000	6,612,622	5.5944	2.527	2.527	2.536	2.447	2.536	2,656,882	2.4889	3.27%
2007-12-28	0	5.500	5.490	5.500	5.430	5.580	1,243,146	6,819,696	5.4858	2.447	2.442	2.447	2.416	2.482	2,794,325	2.4406	-2.14%
2007-12-27	0	5.620	5.500	5.600	5.470	5.820	2,099,600	11,869,890	5.6534	2.500	2.447	2.491	2.434	2.589	4,719,449	2.5151	0.00%
2007-12-24	0	5.620	5.610	5.630	5.500	5.650	691,800	3,866,040	5.5884	2.500	2.496	2.505	2.447	2.514	1,555,018	2.4862	2.18%
2007-12-21	0	5.500	5.450	5.500	5.250	5.520	3,600,880	19,590,292	5.4404	2.447	2.425	2.447	2.336	2.456	8,094,004	2.4203	2.80%
2007-12-20	0	5.350	5.300	5.350	5.020	5.480	1,045,500	5,531,176	5.2905	2.380	2.358	2.380	2.233	2.438	2,350,059	2.3536	-0.93%
2007-12-19	0	5.400	5.320	5.400	5.250	5.460	466,610	2,496,587	5.3505	2.402	2.367	2.402	2.336	2.429	1,048,839	2.3803	1.50%
2007-12-18	0	5.320	5.340	5.350	5.140	5.400	650,400	3,436,890	5.2843	2.367	2.376	2.380	2.287	2.402	1,461,959	2.3509	3.30%
2007-12-17	0	5.150	5.150	5.160	5.010	5.470	1,983,000	10,317,190	5.2028	2.291	2.291	2.296	2.229	2.434	4,457,358	2.3146	-6.36%
2007-12-14	0	5.500	5.450	5.500	5.390	5.550	1,067,800	5,859,832	5.4878	2.447	2.425	2.447	2.398	2.469	2,400,185	2.4414	1.85%
2007-12-13	0	5.400	5.400	5.450	5.390	5.680	3,175,160	17,612,928	5.5471	2.402	2.402	2.425	2.398	2.527	7,137,077	2.4678	-4.93%
2007-12-12	0	5.680	5.620	5.680	5.580	5.800	2,360,400	13,376,686	5.6671	2.527	2.500	2.527	2.482	2.580	5,305,672	2.5212	-2.74%
2007-12-11	0	5.840	5.820	5.840	5.670	5.850	2,805,552	16,151,567	5.7570	2.598	2.589	2.598	2.522	2.603	6,306,278	2.5612	3.00%
2007-12-10	0	5.670	5.670	5.690	5.670	5.800	1,717,000	9,785,954	5.6994	2.522	2.522	2.531	2.522	2.580	3,859,447	2.5356	-1.90%
2007-12-07	0	5.780	5.780	5.800	5.760	6.090	1,658,200	9,884,330	5.9609	2.571	2.571	2.580	2.563	2.709	3,727,277	2.6519	-2.86%
2007-12-06	0	5.950	5.860	5.950	5.760	6.100	5,697,800	34,114,632	5.9873	2.647	2.607	2.647	2.563	2.714	12,807,430	2.6637	2.41%
2007-12-05	0	5.810	5.810	5.850	5.450	5.820	6,297,000	35,867,638	5.6960	2.585	2.585	2.603	2.425	2.589	14,154,302	2.5340	4.87%
2007-12-04	0	5.540	5.510	5.540	5.440	5.580	3,395,200	18,739,468	5.5194	2.465	2.451	2.465	2.420	2.482	7,631,680	2.4555	1.84%
2007-12-03	0	5.440	5.380	5.440	5.300	5.560	3,803,200	20,878,000	5.4896	2.420	2.393	2.420	2.358	2.474	8,548,776	2.4422	2.64%
2007-11-30	0	5.300	5.270	5.300	5.190	5.470	3,258,000	17,044,796	5.2317	2.358	2.345	2.358	2.309	2.434	7,323,284	2.3275	-2.39%
2007-11-29	0	5.430	5.390	5.450	5.250	5.500	4,069,200	22,044,364	5.4174	2.416	2.398	2.425	2.336	2.447	9,146,687	2.4101	4.22%
2007-11-28	0	5.210	5.200	5.240	5.180	5.540	3,399,000	17,970,070	5.2869	2.318	2.313	2.331	2.304	2.465	7,640,221	2.3520	-3.16%
2007-11-27	0	5.380	5.350	5.400	5.030	5.440	1,405,300	7,340,135	5.2232	2.393	2.380	2.402	2.238	2.420	3,158,812	2.3237	-1.65%
2007-11-26	0	5.470	5.470	5.480	5.410	5.500	673,000	3,676,100	5.4623	2.434	2.434	2.438	2.407	2.447	1,512,759	2.4301	-0.36%
2007-11-23	0	5.490	5.300	5.490	5.140	5.500	1,907,500	10,123,191	5.3070	2.442	2.358	2.442	2.287	2.447	4,287,650	2.3610	2.81%
2007-11-22	0	5.340	5.360	5.380	5.280	5.500	1,318,000	7,052,530	5.3509	2.376	2.385	2.393	2.349	2.447	2,962,581	2.3805	-1.84%
2007-11-21	0	5.440	5.440	5.490	5.330	5.900	2,416,400	13,231,754	5.4758	2.420	2.420	2.442	2.371	2.625	5,431,548	2.4361	-6.37%
2007-11-20	0	5.810	6.000	6.200	5.000	6.000	2,808,064	14,708,705	5.2380	2.585	2.669	2.758	2.224	2.669	6,311,924	2.3303	11.30%
2007-11-19	0	5.220	5.220	5.300	5.220	5.450	874,570	4,710,737	5.3863	2.322	2.322	2.358	2.322	2.425	1,965,845	2.3963	-2.61%
2007-11-16	0	5.360	5.350	5.400	5.350	5.660	2,433,300	13,391,470	5.5034	2.385	2.380	2.402	2.380	2.518	5,469,535	2.4484	-5.47%
2007-11-15	0	5.670	5.670	5.700	5.650	5.910	1,192,000	6,913,414	5.7998	2.522	2.522	2.536	2.514	2.629	2,679,360	2.5802	-3.90%
2007-11-14	0	5.900	5.900	5.930	5.610	6.100	3,122,400	18,387,324	5.8888	2.625	2.625	2.638	2.496	2.714	7,018,484	2.6198	5.17%
2007-11-13	0	5.610	5.610	5.700	5.400	5.720	3,468,300	19,361,581	5.5824	2.496	2.496	2.536	2.402	2.545	7,795,993	2.4835	-2.09%
2007-11-12	0	5.730	5.730	5.750	5.600	5.870	3,197,400	18,324,140	5.7310	2.549	2.549	2.558	2.491	2.611	7,187,068	2.5496	-2.88%
2007-11-09	0	5.900	5.920	5.950	5.720	6.050	3,699,200	21,874,594	5.9133	2.625	2.634	2.647	2.545	2.692	8,315,006	2.6307	-0.34%
2007-11-08	0	5.920	5.910	5.920	5.690	6.050	3,809,800	22,607,526	5.9340	2.634	2.629	2.634	2.531	2.692	8,563,611	2.6400	-1.33%
2007-11-07	0	6.000	6.000	6.020	5.680	6.050	7,371,971	44,052,085	5.9756	2.669	2.669	2.678	2.527	2.692	16,570,606	2.6584	5.63%
2007-11-06	0	5.680	5.640	5.680	5.600	5.850	4,880,000	27,737,252	5.6839	2.527	2.509	2.527	2.491	2.603	10,969,191	2.5287	-2.91%
2007-11-05	0	5.850	5.840	5.850	5.800	6.350	8,398,600	50,680,876	6.0344	2.603	2.598	2.603	2.580	2.825	18,878,247	2.6846	-3.31%
2007-11-02	0	6.050	6.050	6.060	5.350	6.200	6,444,200	37,832,124	5.8707	2.692	2.692	2.696	2.380	2.758	14,485,176	2.6118	9.80%
2007-11-01	0	5.510	5.500	5.510	5.040	5.700	9,719,800	53,423,712	5.4964	2.451	2.447	2.451	2.242	2.536	21,848,021	2.4452	8.46%
2007-10-31	0	5.080	5.050	5.080	4.670	5.340	11,496,600	57,857,440	5.0326	2.260	2.247	2.260	2.078	2.376	25,841,885	2.2389	6.05%
2007-10-30	0	4.790	4.750	4.790	4.660	4.870	8,041,857	38,295,982	4.7621	2.131	2.113	2.131	2.073	2.167	18,076,366	2.1186	-0.42%
2007-10-29	0	4.810	4.810	4.850	4.420	4.860	16,686,400	77,246,480	4.6293	2.140	2.140	2.158	1.966	2.162	37,507,440	2.0595	4.57%
2007-10-26	0	4.600	4.600	4.650	4.340	4.800	5,609,800	25,083,321	4.4713	2.046	2.046	2.069	1.931	2.135	12,609,624	1.9892	2.91%
2007-10-25	0	4.470	4.450	4.470	4.410	4.540	6,108,000	27,246,250	4.4607	1.989	1.980	1.989	1.962	2.020	13,729,471	1.9845	-1.32%
2007-10-24	0	4.530	4.530	4.550	4.310	4.550	3,345,400	14,695,346	4.3927	2.015	2.015	2.024	1.917	2.024	7,519,740	1.9542	2.49%
2007-10-23	0	4.420	4.420	4.440	4.320	4.450	3,610,002	15,888,843	4.4013	1.966	1.966	1.975	1.922	1.980	8,114,508	1.9581	0.45%
2007-10-22	0	4.400	4.350	4.400	3.900	4.400	6,677,400	28,167,864	4.2184	1.957	1.935	1.957	1.735	1.957	15,009,360	1.8767	-0.90%
2007-10-18	0	4.440	4.390	4.440	4.370	4.530	4,083,400	18,060,314	4.4229	1.975	1.953	1.975	1.944	2.015	9,178,605	1.9677	-2.42%
2007-10-17	0	4.550	4.500	4.550	4.350	4.550	4,531,600	20,278,186	4.4748	2.024	2.002	2.024	1.935	2.024	10,186,063	1.9908	1.11%
2007-10-16	0	4.500	4.500	4.550	4.480	4.550	4,434,600	19,978,762	4.5052	2.002	2.002	2.024	1.993	2.024	9,968,027	2.0043	-0.22%
2007-10-15	0	4.510	4.500	4.580	4.460	4.600	4,851,925	21,870,530	4.5076	2.006	2.002	2.038	1.984	2.046	10,906,084	2.0054	0.22%
2007-10-12	0	4.500	4.460	4.500	4.400	4.650	3,638,400	16,440,906	4.5187	2.002	1.984	2.002	1.957	2.069	8,178,341	2.0103	-3.43%
2007-10-11	0	4.660	4.580	4.660	4.470	4.680	4,013,151	18,274,778	4.5537	2.073	2.038	2.073	1.989	2.082	9,020,701	2.0259	1.75%
2007-10-10	0	4.580	4.570	4.580	4.340	4.580	4,249,600	18,865,556	4.4394	2.038	2.033	2.038	1.931	2.038	9,552,187	1.9750	1.33%
2007-10-09	0	4.520	4.460	4.520	4.300	4.520	2,444,600	10,764,578	4.4034	2.011	1.984	2.011	1.913	2.011	5,494,935	1.9590	0.67%
2007-10-08	0	4.490	4.410	4.490	4.300	4.730	7,405,200	32,901,232	4.4430	1.998	1.962	1.998	1.913	2.104	16,645,298	1.9766	-5.07%
2007-10-05	0	4.730	4.720	4.750	4.530	4.920	2,196,800	10,261,706	4.6712	2.104	2.100	2.113	2.015	2.189	4,937,934	2.0781	-1.46%
2007-10-04	0	4.800	4.790	4.800	4.790	4.990	1,641,400	8,001,502	4.8748	2.135	2.131	2.135	2.131	2.220	3,689,514	2.1687	-0.21%
2007-10-03	0	4.810	4.810	4.980	4.810	5.150	4,336,200	21,643,252	4.9913	2.140	2.140	2.216	2.140	2.291	9,746,845	2.2205	-3.61%
2007-10-02	0	4.990	4.900	4.990	4.440	5.000	12,166,200	56,912,796	4.6779	2.220	2.180	2.220	1.975	2.224	27,347,002	2.0811	10.64%
2007-09-28	0	4.510	4.430	4.510	3.800	4.550	14,776,800	58,967,936	3.9906	2.006	1.971	2.006	1.691	2.024	33,215,070	1.7753	11.36%
2007-09-27	0	4.050	4.050	4.060	3.600	4.050	11,343,800	42,860,484	3.7783	1.802	1.802	1.806	1.602	1.802	25,498,424	1.6809	11.57%
2007-09-25	0	3.630	3.610	3.650	3.550	3.680	2,423,360	8,769,519	3.6187	1.615	1.606	1.624	1.579	1.637	5,447,192	1.6099	-1.89%
2007-09-24	0	3.700	3.680	3.700	3.620	3.710	5,034,400	18,453,420	3.6655	1.646	1.637	1.646	1.610	1.651	11,316,249	1.6307	-0.27%
2007-09-21	0	3.710	3.660	3.710	3.560	3.720	3,107,200	11,365,686	3.6579	1.651	1.628	1.651	1.584	1.655	6,984,318	1.6273	0.27%
2007-09-20	0	3.700	3.630	3.700	3.590	3.710	3,374,000	12,283,694	3.6407	1.646	1.615	1.646	1.597	1.651	7,584,027	1.6197	3.06%
2007-09-19	0	3.590	3.530	3.590	3.400	3.590	2,935,200	10,370,940	3.5333	1.597	1.570	1.597	1.513	1.597	6,597,699	1.5719	4.06%
2007-09-18	0	3.450	3.370	3.450	3.350	3.600	2,144,400	7,430,424	3.4650	1.535	1.499	1.535	1.490	1.602	4,820,150	1.5415	-1.99%
2007-09-17	0	3.520	3.520	3.570	3.500	3.650	3,198,220	11,449,031	3.5798	1.566	1.566	1.588	1.557	1.624	7,188,911	1.5926	-3.56%
2007-09-14	0	3.650	3.620	3.650	3.600	3.700	2,407,000	8,782,928	3.6489	1.624	1.610	1.624	1.602	1.646	5,410,419	1.6233	-1.35%
2007-09-13	0	3.700	3.680	3.700	3.600	3.740	1,431,653	5,256,679	3.6718	1.646	1.637	1.646	1.602	1.664	3,218,048	1.6335	-0.54%
2007-09-12	0	3.720	3.700	3.720	3.630	3.740	1,225,000	4,516,686	3.6871	1.655	1.646	1.655	1.615	1.664	2,753,537	1.6403	0.00%
2007-09-11	0	3.720	3.690	3.720	3.550	3.750	1,887,400	6,926,022	3.6696	1.655	1.642	1.655	1.579	1.668	4,242,469	1.6325	-0.80%
2007-09-10	0	3.750	3.690	3.730	3.540	3.750	727,700	2,664,720	3.6618	1.668	1.642	1.659	1.575	1.668	1,635,713	1.6291	1.35%
2007-09-07	0	3.700	3.660	3.700	3.560	3.700	960,500	3,517,403	3.6621	1.646	1.628	1.646	1.584	1.646	2,158,998	1.6292	1.65%
2007-09-06	0	3.640	3.640	3.700	3.600	3.720	1,388,760	5,063,080	3.6458	1.619	1.619	1.646	1.602	1.655	3,121,634	1.6219	-0.55%
2007-09-05	0	3.660	3.650	3.670	3.630	3.750	1,913,600	7,084,466	3.7022	1.628	1.624	1.633	1.615	1.668	4,301,361	1.6470	-2.40%
2007-09-04	0	3.750	3.730	3.750	3.700	3.800	3,857,800	14,480,804	3.7536	1.668	1.659	1.668	1.646	1.691	8,671,505	1.6699	-1.32%
2007-09-03	0	3.800	3.780	3.800	3.670	3.800	1,985,800	7,431,190	3.7422	1.691	1.682	1.691	1.633	1.691	4,463,652	1.6648	0.00%
2007-08-31	0	3.800	3.780	3.790	3.680	3.800	2,675,800	9,983,874	3.7312	1.691	1.682	1.686	1.637	1.691	6,014,623	1.6599	2.70%
2007-08-30	0	3.700	3.700	3.710	3.570	3.710	3,920,600	14,274,566	3.6409	1.646	1.646	1.651	1.588	1.651	8,812,666	1.6198	3.35%
2007-08-29	0	3.580	3.580	3.620	3.500	3.610	1,057,800	3,777,170	3.5708	1.593	1.593	1.610	1.557	1.606	2,377,707	1.5886	-1.65%
2007-08-28	0	3.640	3.600	3.640	3.520	3.650	2,417,600	8,735,528	3.6133	1.619	1.602	1.619	1.566	1.624	5,434,245	1.6075	0.00%
2007-08-27	0	3.640	3.600	3.640	3.500	3.670	3,399,000	12,102,880	3.5607	1.619	1.602	1.619	1.557	1.633	7,640,221	1.5841	0.55%
2007-08-24	0	3.620	3.600	3.620	3.410	3.630	1,052,600	3,781,980	3.5930	1.610	1.602	1.610	1.517	1.615	2,366,019	1.5985	3.43%
2007-08-23	0	3.500	3.500	3.540	3.460	3.620	2,232,400	7,841,950	3.5128	1.557	1.557	1.575	1.539	1.610	5,017,955	1.5628	0.00%
2007-08-22	0	3.500	3.480	3.500	3.470	3.600	2,917,800	10,195,060	3.4941	1.557	1.548	1.557	1.544	1.602	6,558,587	1.5545	-2.51%
2007-08-21	0	3.590	3.570	3.590	3.410	3.630	3,944,850	13,894,793	3.5223	1.597	1.588	1.597	1.517	1.615	8,867,175	1.5670	3.16%
2007-08-20	0	3.480	3.460	3.560	3.450	3.690	2,138,600	7,592,474	3.5502	1.548	1.539	1.584	1.535	1.642	4,807,113	1.5794	-1.14%
2007-08-17	0	3.520	3.460	3.540	3.400	3.610	1,501,400	5,258,032	3.5021	1.566	1.539	1.575	1.513	1.606	3,374,824	1.5580	-3.83%
2007-08-16	0	3.660	3.610	3.650	3.570	3.780	2,422,200	8,707,140	3.5947	1.628	1.606	1.624	1.588	1.682	5,444,585	1.5992	-3.17%
2007-08-15	0	3.780	3.720	3.810	3.500	3.850	2,646,200	9,663,760	3.6519	1.682	1.655	1.695	1.557	1.713	5,948,089	1.6247	0.00%
2007-08-14	0	3.780	3.700	3.810	3.690	3.800	2,234,600	8,325,518	3.7257	1.682	1.646	1.695	1.642	1.691	5,022,900	1.6575	2.72%
2007-08-13	0	3.680	3.680	3.730	3.600	3.950	5,907,600	22,202,668	3.7583	1.637	1.637	1.659	1.602	1.757	13,279,015	1.6720	-4.10%
2007-08-10	0	3.920	3.890	3.920	3.580	3.920	3,633,440	13,903,368	3.8265	1.707	1.694	1.707	1.559	1.707	8,343,426	1.6664	0.51%
2007-08-09	0	3.900	3.900	3.910	3.650	3.950	9,911,732	37,769,386	3.8106	1.698	1.698	1.703	1.590	1.720	22,760,194	1.6594	8.33%
2007-08-08	1	-	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	1.568	-	-	-	-	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	1.568	1.546	1.568	1.568	1.659	12,410,235	1.6047	-4.00%
2007-07-31	0	3.750	3.730	3.790	3.620	3.790	3,850,600	14,241,290	3.6985	1.633	1.624	1.650	1.576	1.650	8,842,088	1.6106	0.81%
2007-07-30	0	3.720	3.690	3.720	3.620	3.770	6,089,200	22,534,648	3.7008	1.620	1.607	1.620	1.576	1.642	13,982,558	1.6116	0.54%
2007-07-27	0	3.700	3.660	3.700	3.520	3.720	1,686,600	6,134,866	3.6374	1.611	1.594	1.611	1.533	1.620	3,872,920	1.5840	2.78%
2007-07-26	0	3.600	3.520	3.600	3.490	3.800	3,675,000	13,563,360	3.6907	1.568	1.533	1.568	1.520	1.655	8,438,859	1.6073	2.56%
2007-07-25	0	3.510	3.520	3.590	3.480	3.600	3,598,600	12,691,266	3.5267	1.529	1.533	1.563	1.515	1.568	8,263,423	1.5358	-2.50%
2007-07-24	0	3.600	3.600	3.610	3.580	3.760	1,010,400	3,683,250	3.6453	1.568	1.568	1.572	1.559	1.637	2,320,170	1.5875	-2.44%
2007-07-23	0	3.690	3.690	3.700	3.650	3.770	675,800	2,491,234	3.6863	1.607	1.607	1.611	1.590	1.642	1,551,832	1.6054	-2.12%
2007-07-20	0	3.770	3.730	3.770	3.690	3.800	3,369,200	12,553,948	3.7261	1.642	1.624	1.642	1.607	1.655	7,736,654	1.6227	2.17%
2007-07-19	0	3.690	3.660	3.690	3.630	3.750	2,976,200	10,957,730	3.6818	1.607	1.594	1.607	1.581	1.633	6,834,213	1.6034	1.37%
2007-07-18	0	3.640	3.600	3.640	3.600	3.750	3,028,800	11,074,496	3.6564	1.585	1.568	1.585	1.568	1.633	6,954,998	1.5923	-1.89%
2007-07-17	0	3.710	3.670	3.710	3.450	3.820	5,789,200	21,352,172	3.6883	1.616	1.598	1.616	1.502	1.664	13,293,672	1.6062	7.23%
2007-07-16	0	3.460	3.430	3.480	3.280	3.500	4,789,400	16,316,560	3.4068	1.507	1.494	1.515	1.428	1.524	10,997,843	1.4836	5.17%
2007-07-13	0	3.290	3.290	3.300	3.290	3.630	10,562,200	36,803,100	3.4844	1.433	1.433	1.437	1.433	1.581	24,253,856	1.5174	-8.36%
2007-07-12	0	3.590	3.590	3.600	3.540	3.710	3,755,800	13,535,010	3.6038	1.563	1.563	1.568	1.542	1.616	8,624,399	1.5694	-0.28%
2007-07-11	0	3.600	3.580	3.600	3.550	3.740	5,692,200	20,594,420	3.6180	1.568	1.559	1.568	1.546	1.629	13,070,932	1.5756	-4.26%
2007-07-10	0	3.760	3.760	3.780	3.730	3.790	744,800	2,798,224	3.7570	1.637	1.637	1.646	1.624	1.650	1,710,275	1.6361	0.80%
2007-07-09	0	3.730	3.740	3.750	3.600	3.840	4,224,400	15,772,614	3.7337	1.624	1.629	1.633	1.568	1.672	9,700,440	1.6260	3.61%
2007-07-06	0	3.600	3.620	3.630	3.530	3.670	2,350,000	8,485,920	3.6110	1.568	1.576	1.581	1.537	1.598	5,396,277	1.5726	0.00%
2007-07-05	0	3.600	3.560	3.600	3.470	3.710	5,820,000	20,970,570	3.6032	1.568	1.550	1.568	1.511	1.616	13,364,398	1.5691	3.75%
2007-07-04	0	3.470	3.470	3.480	3.380	3.500	2,230,800	7,726,096	3.4634	1.511	1.511	1.515	1.472	1.524	5,122,560	1.5082	2.97%
2007-07-03	0	3.370	3.380	3.420	3.350	3.420	2,415,400	8,155,720	3.3766	1.468	1.472	1.489	1.459	1.489	5,546,455	1.4704	-1.17%
2007-06-29	0	3.410	3.400	3.410	3.350	3.500	6,302,600	21,459,116	3.4048	1.485	1.481	1.485	1.459	1.524	14,472,586	1.4827	-1.16%
2007-06-28	0	3.450	3.450	3.500	3.420	3.540	2,233,400	7,798,424	3.4917	1.502	1.502	1.524	1.489	1.542	5,128,530	1.5206	-2.54%
2007-06-27	0	3.540	3.530	3.540	3.410	3.590	709,000	2,510,730	3.5412	1.542	1.537	1.542	1.485	1.563	1,628,068	1.5422	-1.67%
2007-06-26	0	3.600	3.600	3.620	3.500	3.630	888,100	3,171,880	3.5715	1.568	1.568	1.576	1.524	1.581	2,039,334	1.5554	-0.83%
2007-06-25	0	3.630	3.630	3.640	3.330	3.680	2,613,400	9,501,016	3.6355	1.581	1.581	1.585	1.450	1.603	6,001,120	1.5832	-0.55%
2007-06-22	0	3.650	3.640	3.650	3.630	3.750	1,269,200	4,659,466	3.6712	1.590	1.585	1.590	1.581	1.633	2,914,449	1.5987	-1.88%
2007-06-21	0	3.720	3.710	3.720	3.700	3.740	1,506,600	5,594,190	3.7131	1.620	1.616	1.620	1.611	1.629	3,459,588	1.6170	0.54%
2007-06-20	0	3.700	3.700	3.710	3.690	3.750	1,476,000	5,490,364	3.7198	1.611	1.611	1.616	1.607	1.633	3,389,321	1.6199	0.00%
2007-06-18	0	3.700	3.680	3.700	3.590	3.710	1,925,600	7,082,862	3.6783	1.611	1.603	1.611	1.563	1.616	4,421,733	1.6018	0.00%
2007-06-15	0	3.700	3.650	3.710	3.600	3.760	616,800	2,263,374	3.6695	1.611	1.590	1.616	1.568	1.637	1,416,351	1.5980	0.00%
2007-06-14	0	3.700	3.690	3.700	3.650	3.750	1,561,400	5,768,642	3.6945	1.611	1.607	1.611	1.590	1.633	3,585,424	1.6089	-0.27%
2007-06-13	0	3.710	3.640	3.710	3.300	3.730	2,152,950	7,681,168	3.5677	1.616	1.585	1.616	1.437	1.624	4,943,794	1.5537	6.30%
2007-06-12	0	3.490	3.480	3.500	3.440	3.550	1,564,800	5,466,606	3.4935	1.520	1.515	1.524	1.498	1.546	3,593,232	1.5214	-1.13%
2007-06-11	0	3.530	3.530	3.550	3.510	3.610	1,520,400	5,438,734	3.5772	1.537	1.537	1.546	1.529	1.572	3,491,277	1.5578	-3.02%
2007-06-08	0	3.640	3.650	3.660	3.640	3.700	430,800	1,579,572	3.6666	1.585	1.590	1.594	1.585	1.611	989,241	1.5968	-2.93%
2007-06-07	0	3.750	3.740	3.760	3.730	3.770	930,400	3,485,740	3.7465	1.633	1.629	1.637	1.624	1.642	2,136,467	1.6315	-0.53%
2007-06-06	0	3.770	3.760	3.780	3.730	3.790	1,414,400	5,326,246	3.7657	1.642	1.637	1.646	1.624	1.650	3,247,870	1.6399	1.07%
2007-06-05	0	3.730	3.720	3.730	3.680	3.780	1,087,600	4,053,624	3.7271	1.624	1.620	1.624	1.603	1.646	2,497,443	1.6231	-1.32%
2007-06-04	0	3.780	3.760	3.790	3.690	3.800	1,843,800	6,936,238	3.7619	1.646	1.637	1.650	1.607	1.655	4,233,896	1.6383	2.44%
2007-06-01	0	3.690	3.690	3.750	3.550	3.800	1,597,800	5,969,952	3.7364	1.607	1.607	1.633	1.546	1.655	3,669,009	1.6271	-1.60%
2007-05-31	0	3.750	3.750	3.760	3.650	3.830	1,407,000	5,305,446	3.7708	1.633	1.633	1.637	1.590	1.668	3,230,878	1.6421	4.46%
2007-05-30	0	3.590	3.600	3.610	3.580	3.810	3,842,000	14,025,028	3.6504	1.563	1.568	1.572	1.559	1.659	8,822,339	1.5897	-5.03%
2007-05-29	0	3.780	3.750	3.780	3.690	3.860	1,788,800	6,747,300	3.7720	1.646	1.633	1.646	1.607	1.681	4,107,600	1.6426	1.07%
2007-05-28	0	3.740	3.720	3.730	3.560	3.750	1,454,224	5,381,162	3.7004	1.629	1.620	1.624	1.550	1.633	3,339,317	1.6115	5.65%
2007-05-25	0	3.540	3.540	3.560	3.380	3.620	3,271,200	11,605,618	3.5478	1.542	1.542	1.550	1.472	1.576	7,511,618	1.5450	2.91%
2007-05-23	0	3.440	3.420	3.440	3.340	3.450	1,601,800	5,450,988	3.4030	1.498	1.489	1.498	1.455	1.502	3,678,195	1.4820	2.38%
2007-05-22	0	3.360	3.360	3.370	3.320	3.400	1,599,600	5,348,932	3.3439	1.463	1.463	1.468	1.446	1.481	3,673,143	1.4562	1.82%
2007-05-21	0	3.300	3.300	3.320	3.220	3.310	1,665,400	5,470,914	3.2850	1.437	1.437	1.446	1.402	1.441	3,824,238	1.4306	1.54%
2007-05-18	0	3.250	3.250	3.260	3.200	3.250	646,800	2,081,852	3.2187	1.415	1.415	1.420	1.394	1.415	1,485,239	1.4017	0.93%
2007-05-17	0	3.220	3.210	3.220	3.210	3.350	3,306,000	10,796,016	3.2656	1.402	1.398	1.402	1.398	1.459	7,591,529	1.4221	-0.92%
2007-05-16	0	3.250	3.230	3.250	3.180	3.290	3,030,800	9,809,696	3.2367	1.415	1.407	1.415	1.385	1.433	6,959,590	1.4095	1.88%
2007-05-15	0	3.190	3.160	3.190	3.150	3.200	1,932,600	6,153,170	3.1839	1.389	1.376	1.389	1.372	1.394	4,437,807	1.3865	1.27%
2007-05-14	0	3.150	3.100	3.150	3.100	3.200	2,289,600	7,279,170	3.1792	1.372	1.350	1.372	1.350	1.394	5,257,582	1.3845	-0.32%
2007-05-11	0	3.160	3.150	3.160	3.110	3.160	1,459,400	4,563,648	3.1271	1.376	1.372	1.376	1.354	1.376	3,351,203	1.3618	0.64%
2007-05-10	0	3.140	3.120	3.140	3.120	3.180	585,600	1,843,848	3.1486	1.367	1.359	1.367	1.359	1.385	1,344,706	1.3712	-1.26%
2007-05-09	0	3.180	3.170	3.180	3.120	3.250	1,656,200	5,265,512	3.1793	1.385	1.380	1.385	1.359	1.415	3,803,113	1.3845	1.27%
2007-05-08	0	3.140	3.120	3.140	3.110	3.210	1,436,400	4,524,196	3.1497	1.367	1.359	1.367	1.354	1.398	3,298,388	1.3716	-1.87%
2007-05-07	0	3.200	3.190	3.200	3.170	3.220	224,500	717,954	3.1980	1.394	1.389	1.394	1.380	1.402	515,517	1.3927	-0.93%
2007-05-04	0	3.230	3.200	3.230	3.180	3.250	1,109,800	3,592,160	3.2368	1.407	1.394	1.407	1.385	1.415	2,548,421	1.4096	-0.62%
2007-05-03	0	3.250	3.220	3.250	3.100	3.290	1,770,800	5,772,632	3.2599	1.415	1.402	1.415	1.350	1.433	4,066,267	1.4196	-1.52%
2007-05-02	0	3.300	3.280	3.300	3.140	3.300	1,950,200	6,341,328	3.2516	1.437	1.428	1.437	1.367	1.437	4,478,221	1.4160	3.45%
2007-04-30	0	3.190	3.180	3.190	3.090	3.190	1,113,000	3,497,584	3.1425	1.389	1.385	1.389	1.346	1.389	2,555,769	1.3685	-0.31%
2007-04-27	0	3.200	3.180	3.200	3.180	3.240	1,080,600	3,468,173	3.2095	1.394	1.385	1.394	1.385	1.411	2,481,369	1.3977	-0.93%
2007-04-26	0	3.230	3.180	3.220	3.160	3.240	3,819,800	12,166,976	3.1852	1.407	1.385	1.402	1.376	1.411	8,771,362	1.3871	2.54%
2007-04-25	0	3.150	3.150	3.160	3.130	3.180	382,000	1,205,626	3.1561	1.372	1.372	1.376	1.363	1.385	877,182	1.3744	-0.63%
2007-04-24	0	3.170	3.150	3.170	3.130	3.180	632,600	1,987,162	3.1413	1.380	1.372	1.380	1.363	1.385	1,452,632	1.3680	0.96%
2007-04-23	0	3.140	3.140	3.160	3.140	3.200	250,800	794,080	3.1662	1.367	1.367	1.376	1.367	1.394	575,909	1.3788	-0.95%
2007-04-20	0	3.170	3.150	3.170	3.090	3.220	323,200	1,024,500	3.1699	1.380	1.372	1.380	1.346	1.402	742,160	1.3804	3.93%
2007-04-19	0	3.050	3.050	3.090	3.010	3.220	664,200	2,045,876	3.0802	1.328	1.328	1.346	1.311	1.402	1,525,195	1.3414	-5.28%
2007-04-18	0	3.220	3.210	3.220	3.120	3.240	775,400	2,475,004	3.1919	1.402	1.398	1.402	1.359	1.411	1,780,542	1.3900	2.55%
2007-04-17	0	3.140	3.120	3.140	3.120	3.250	1,381,800	4,426,116	3.2032	1.367	1.359	1.367	1.359	1.415	3,173,011	1.3949	-0.32%
2007-04-16	0	3.150	3.150	3.190	3.140	3.250	660,800	2,102,990	3.1825	1.372	1.372	1.389	1.367	1.415	1,517,387	1.3859	-0.63%
2007-04-13	0	3.170	3.120	3.180	3.110	3.230	632,200	2,002,748	3.1679	1.380	1.359	1.385	1.354	1.407	1,451,713	1.3796	-0.94%
2007-04-12	0	3.200	3.200	3.230	3.180	3.240	440,000	1,412,206	3.2096	1.394	1.394	1.407	1.385	1.411	1,010,367	1.3977	0.00%
2007-04-11	0	3.200	3.190	3.200	3.170	3.200	1,088,400	3,472,440	3.1904	1.394	1.389	1.394	1.380	1.394	2,499,280	1.3894	0.95%
2007-04-10	0	3.170	3.150	3.170	3.140	3.210	479,400	1,520,080	3.1708	1.380	1.372	1.380	1.367	1.398	1,100,841	1.3808	0.96%
2007-04-04	0	3.140	3.140	3.150	3.110	3.140	341,200	1,068,314	3.1310	1.367	1.367	1.372	1.354	1.367	783,494	1.3635	0.96%
2007-04-03	0	3.110	3.100	3.120	3.070	3.120	3,253,600	9,934,302	3.0533	1.354	1.350	1.359	1.337	1.359	7,471,203	1.3297	1.30%
2007-04-02	0	3.070	3.070	3.080	3.050	3.080	158,400	486,660	3.0723	1.337	1.337	1.341	1.328	1.341	363,732	1.3380	0.00%
2007-03-30	0	3.070	3.030	3.070	3.050	3.120	141,400	434,060	3.0697	1.337	1.320	1.337	1.328	1.359	324,695	1.3368	-0.32%
2007-03-29	0	3.080	3.050	3.080	3.010	3.100	127,800	391,284	3.0617	1.341	1.328	1.341	1.311	1.350	293,466	1.3333	1.99%
2007-03-28	0	3.020	3.020	3.080	3.000	3.110	1,238,000	3,790,620	3.0619	1.315	1.315	1.341	1.306	1.354	2,842,805	1.3334	-2.58%
2007-03-27	0	3.100	3.100	3.110	3.060	3.160	381,300	1,185,159	3.1082	1.350	1.350	1.354	1.333	1.376	875,575	1.3536	1.64%
2007-03-26	0	3.050	3.050	3.120	3.030	3.150	214,100	659,350	3.0796	1.328	1.328	1.359	1.320	1.372	491,635	1.3411	0.66%
2007-03-23	0	3.030	3.030	3.040	3.030	3.080	172,000	524,390	3.0488	1.320	1.320	1.324	1.320	1.341	394,962	1.3277	-0.33%
2007-03-22	0	3.040	3.040	3.100	3.020	3.200	1,460,200	4,517,216	3.0936	1.324	1.324	1.350	1.315	1.394	3,353,040	1.3472	-4.40%
2007-03-21	0	3.180	3.130	3.200	2.970	3.210	1,937,400	5,989,712	3.0916	1.385	1.363	1.394	1.293	1.398	4,448,829	1.3464	7.43%
2007-03-20	0	2.960	2.950	2.980	2.830	3.000	3,274,800	9,649,880	2.9467	1.289	1.285	1.298	1.232	1.306	7,519,885	1.2832	4.59%
2007-03-19	0	2.830	2.820	2.860	2.830	3.100	5,373,000	15,525,110	2.8895	1.232	1.228	1.245	1.232	1.350	12,337,957	1.2583	-6.29%
2007-03-16	0	3.020	3.020	3.090	3.020	3.160	1,551,600	4,761,410	3.0687	1.315	1.315	1.346	1.315	1.376	3,562,921	1.3364	-2.27%
2007-03-15	0	3.090	3.090	3.140	3.060	3.280	1,642,200	5,105,364	3.1089	1.346	1.346	1.367	1.333	1.428	3,770,965	1.3539	-3.74%
2007-03-14	0	3.210	3.170	3.230	3.050	3.280	844,400	2,659,880	3.1500	1.398	1.380	1.407	1.328	1.428	1,938,986	1.3718	0.94%
2007-03-13	0	3.180	3.170	3.180	3.160	3.200	152,000	482,072	3.1715	1.385	1.380	1.385	1.376	1.394	349,036	1.3812	0.63%
2007-03-12	0	3.160	3.130	3.160	3.080	3.350	3,016,800	9,506,150	3.1511	1.376	1.363	1.376	1.341	1.459	6,927,442	1.3722	-5.67%
2007-03-09	0	3.350	3.330	3.340	3.260	3.400	378,225	1,262,674	3.3384	1.459	1.450	1.455	1.420	1.481	868,514	1.4538	0.90%
2007-03-08	0	3.320	3.320	3.400	3.190	3.430	1,926,030	6,364,880	3.3047	1.446	1.446	1.481	1.389	1.494	4,422,720	1.4391	4.73%
2007-03-07	0	3.170	3.170	3.200	3.160	3.550	3,305,200	10,683,748	3.2324	1.380	1.380	1.394	1.376	1.546	7,589,692	1.4077	-1.86%
2007-03-06	0	3.230	3.230	3.250	2.880	3.250	830,800	2,614,206	3.1466	1.407	1.407	1.415	1.254	1.415	1,907,756	1.3703	6.25%
2007-03-05	0	3.040	3.000	3.040	2.800	3.060	2,505,000	7,370,070	2.9421	1.324	1.306	1.324	1.219	1.333	5,752,202	1.2813	-2.25%
2007-03-02	0	3.110	3.050	3.120	2.920	3.200	930,800	2,897,768	3.1132	1.354	1.328	1.359	1.272	1.394	2,137,385	1.3558	4.01%
2007-03-01	0	2.990	2.970	2.980	2.910	3.050	2,896,045	8,641,218	2.9838	1.302	1.293	1.298	1.267	1.328	6,650,154	1.2994	-0.99%
2007-02-28	0	3.020	3.010	3.020	2.750	3.050	4,363,000	13,075,460	2.9969	1.315	1.311	1.315	1.198	1.328	10,018,706	1.3051	-4.73%
2007-02-27	0	3.170	3.100	3.170	3.060	3.400	3,477,275	11,070,588	3.1837	1.380	1.350	1.380	1.333	1.481	7,984,826	1.3865	-3.94%
2007-02-26	0	3.300	3.300	3.400	3.300	3.580	1,036,200	3,589,170	3.4638	1.437	1.437	1.481	1.437	1.559	2,379,414	1.5084	-7.82%
2007-02-23	0	3.580	3.570	3.580	3.560	3.660	414,000	1,495,842	3.6131	1.559	1.555	1.559	1.550	1.594	950,663	1.5735	-1.38%
2007-02-22	0	3.630	3.630	3.640	3.590	3.700	3,690,600	13,401,322	3.6312	1.581	1.581	1.585	1.563	1.611	8,474,681	1.5813	0.28%
2007-02-21	0	3.620	3.620	3.690	3.510	3.800	2,366,856	8,677,395	3.6662	1.576	1.576	1.607	1.529	1.655	5,434,984	1.5966	2.84%
2007-02-16	0	3.520	3.510	3.520	3.460	3.530	3,881,000	13,541,710	3.4892	1.533	1.529	1.533	1.507	1.537	8,911,895	1.5195	0.28%
2007-02-15	0	3.510	3.500	3.510	3.460	3.600	2,261,600	7,931,592	3.5071	1.529	1.524	1.529	1.507	1.568	5,193,286	1.5273	-0.57%
2007-02-14	0	3.530	3.520	3.530	3.530	3.600	1,809,400	6,438,400	3.5583	1.537	1.533	1.537	1.537	1.568	4,154,904	1.5496	-1.94%
2007-02-13	0	3.600	3.580	3.600	3.460	3.650	7,395,200	26,470,462	3.5794	1.568	1.559	1.568	1.507	1.590	16,981,511	1.5588	4.05%
2007-02-12	0	3.460	3.450	3.460	3.410	3.500	1,415,300	4,889,283	3.4546	1.507	1.502	1.507	1.485	1.524	3,249,937	1.5044	0.58%
2007-02-09	0	3.440	3.440	3.470	3.200	3.520	2,690,400	9,217,688	3.4261	1.498	1.498	1.511	1.394	1.533	6,177,934	1.4920	-1.43%
2007-02-08	0	3.490	3.470	3.530	3.470	3.700	3,403,400	11,974,360	3.5184	1.520	1.511	1.537	1.511	1.611	7,815,187	1.5322	-6.43%
2007-02-07	0	3.730	3.730	3.740	3.600	3.840	3,230,000	11,927,340	3.6927	1.624	1.624	1.629	1.568	1.672	7,417,011	1.6081	-4.36%
2007-02-06	0	3.900	3.900	3.980	3.360	4.000	8,741,440	31,946,388	3.6546	1.698	1.698	1.733	1.463	1.742	20,072,866	1.5915	16.07%
2007-02-05	0	3.360	3.350	3.360	3.180	3.380	3,670,600	12,038,904	3.2798	1.463	1.459	1.463	1.385	1.472	8,428,756	1.4283	4.02%
2007-02-02	0	3.230	3.180	3.240	2.960	3.240	8,075,200	25,082,920	3.1062	1.407	1.385	1.411	1.289	1.411	18,542,987	1.3527	10.24%
2007-02-01	0	2.930	2.930	2.940	2.800	2.930	2,712,040	7,806,638	2.8785	1.276	1.276	1.280	1.219	1.276	6,227,626	1.2535	3.17%
2007-01-31	0	2.840	2.810	2.840	2.800	2.870	1,564,200	4,431,766	2.8332	1.237	1.224	1.237	1.219	1.250	3,591,854	1.2338	1.43%
2007-01-30	0	2.800	2.770	2.800	2.710	2.810	1,738,000	4,786,162	2.7538	1.219	1.206	1.219	1.180	1.224	3,990,949	1.1993	2.94%
2007-01-29	0	2.720	2.710	2.720	2.710	2.730	797,640	2,170,378	2.7210	1.185	1.180	1.185	1.180	1.189	1,831,611	1.1850	-0.37%
2007-01-26	0	2.730	2.720	2.730	2.710	2.800	586,400	1,599,402	2.7275	1.189	1.185	1.189	1.180	1.219	1,346,543	1.1878	-2.85%
2007-01-25	0	2.810	2.790	2.820	2.770	2.870	1,229,000	3,455,340	2.8115	1.224	1.215	1.228	1.206	1.250	2,822,138	1.2244	-1.06%
2007-01-24	0	2.840	2.830	2.840	2.800	2.910	822,600	2,347,678	2.8540	1.237	1.232	1.237	1.219	1.267	1,888,927	1.2429	-1.73%
2007-01-23	0	2.890	2.870	2.890	2.860	2.980	951,400	2,766,132	2.9074	1.259	1.250	1.259	1.245	1.298	2,184,689	1.2661	-3.02%
2007-01-22	0	2.980	2.970	2.980	2.880	2.980	2,710,600	7,984,476	2.9456	1.298	1.293	1.298	1.254	1.298	6,224,319	1.2828	3.83%
2007-01-19	0	2.870	2.850	2.860	2.790	2.870	718,000	2,043,042	2.8455	1.250	1.241	1.245	1.215	1.250	1,648,735	1.2392	2.87%
2007-01-18	0	2.790	2.790	2.800	2.770	2.870	764,400	2,137,770	2.7967	1.215	1.215	1.219	1.206	1.250	1,755,283	1.2179	-1.76%
2007-01-17	0	2.840	2.820	2.840	2.790	2.840	1,064,000	2,984,622	2.8051	1.237	1.228	1.237	1.215	1.237	2,443,251	1.2216	1.79%
2007-01-16	0	2.790	2.790	2.810	2.790	2.820	676,000	1,902,628	2.8145	1.215	1.215	1.224	1.215	1.228	1,552,291	1.2257	0.36%
2007-01-15	0	2.780	2.790	2.840	2.700	2.890	1,255,600	3,496,204	2.7845	1.211	1.215	1.237	1.176	1.259	2,883,220	1.2126	-1.42%
2007-01-12	0	2.820	2.820	2.830	2.770	2.850	2,209,600	6,230,053	2.8195	1.228	1.228	1.232	1.206	1.241	5,073,879	1.2279	1.81%
2007-01-11	0	2.770	2.760	2.770	2.690	2.790	1,998,000	5,501,572	2.7535	1.206	1.202	1.206	1.171	1.215	4,587,984	1.1991	3.75%
2007-01-10	0	2.670	2.670	2.680	2.630	2.700	2,981,669	7,934,383	2.6611	1.163	1.163	1.167	1.145	1.176	6,846,772	1.1589	1.52%
2007-01-09	0	2.630	2.620	2.650	2.550	2.650	1,016,200	2,655,330	2.6130	1.145	1.141	1.154	1.110	1.154	2,333,488	1.1379	1.15%
2007-01-08	0	2.600	2.570	2.600	2.520	2.600	278,000	716,960	2.5790	1.132	1.119	1.132	1.097	1.132	638,368	1.1231	2.36%
2007-01-05	0	2.540	2.540	2.600	2.510	2.620	4,051,200	10,330,518	2.5500	1.106	1.106	1.132	1.093	1.141	9,302,723	1.1105	-3.05%
2007-01-04	0	2.620	2.530	2.620	2.500	2.650	4,371,400	11,299,684	2.5849	1.141	1.102	1.141	1.089	1.154	10,037,994	1.1257	0.38%
2007-01-03	0	2.610	2.610	2.650	2.560	2.650	1,503,000	3,937,540	2.6198	1.137	1.137	1.154	1.115	1.154	3,451,321	1.1409	0.38%
2007-01-02	0	2.600	2.600	2.620	2.540	2.640	2,070,400	5,307,268	2.5634	1.132	1.132	1.141	1.106	1.150	4,754,235	1.1163	2.77%
2006-12-29	0	2.530	2.530	2.560	2.530	2.600	1,182,000	3,015,888	2.5515	1.102	1.102	1.115	1.102	1.132	2,714,213	1.1111	-2.69%
2006-12-28	0	2.600	2.600	2.610	2.560	2.620	557,600	1,443,752	2.5892	1.132	1.132	1.137	1.115	1.141	1,280,410	1.1276	2.77%
2006-12-27	0	2.530	2.530	2.560	2.530	2.600	816,200	2,087,790	2.5579	1.102	1.102	1.115	1.102	1.132	1,874,230	1.1139	-0.39%
2006-12-22	0	2.540	2.550	2.570	2.530	2.600	992,200	2,541,286	2.5613	1.106	1.110	1.119	1.102	1.132	2,278,377	1.1154	-2.68%
2006-12-21	0	2.610	2.600	2.620	2.550	2.620	1,546,100	3,982,487	2.5758	1.137	1.132	1.141	1.110	1.141	3,550,291	1.1217	0.38%
2006-12-20	0	2.600	2.600	2.650	2.550	2.670	4,072,800	10,540,672	2.5881	1.132	1.132	1.154	1.110	1.163	9,352,323	1.1271	-1.89%
2006-12-19	0	2.650	2.640	2.650	2.600	2.750	1,533,600	4,085,772	2.6642	1.154	1.150	1.154	1.132	1.198	3,521,588	1.1602	-3.28%
2006-12-18	0	2.740	2.740	2.750	2.640	2.740	638,400	1,732,728	2.7142	1.193	1.193	1.198	1.150	1.193	1,465,950	1.1820	3.79%
2006-12-15	0	2.640	2.640	2.650	2.570	2.650	194,400	507,630	2.6113	1.150	1.150	1.154	1.119	1.154	446,398	1.1372	2.72%
2006-12-14	0	2.570	2.570	2.600	2.550	2.630	2,640,000	6,833,516	2.5885	1.119	1.119	1.132	1.110	1.145	6,062,201	1.1272	-1.53%
2006-12-13	0	2.610	2.610	2.650	2.560	2.760	3,683,800	9,738,784	2.6437	1.137	1.137	1.154	1.115	1.202	8,459,067	1.1513	-5.43%
2006-12-12	0	2.760	2.760	2.770	2.760	2.790	372,000	1,029,412	2.7672	1.202	1.202	1.206	1.202	1.215	854,219	1.2051	-0.36%
2006-12-11	0	2.770	2.750	2.770	2.730	2.780	414,800	1,141,312	2.7515	1.206	1.198	1.206	1.189	1.211	952,500	1.1982	0.00%
2006-12-08	0	2.770	2.770	2.780	2.760	2.790	322,000	892,220	2.7709	1.206	1.206	1.211	1.202	1.215	739,405	1.2067	-0.72%
2006-12-07	0	2.790	2.790	2.800	2.780	2.810	685,800	1,916,880	2.7951	1.215	1.215	1.219	1.211	1.224	1,574,794	1.2172	0.36%
2006-12-06	0	2.780	2.780	2.810	2.730	2.800	935,600	2,597,234	2.7760	1.211	1.211	1.224	1.189	1.219	2,148,407	1.2089	1.83%
2006-12-05	0	2.730	2.730	2.740	2.720	2.780	2,136,600	5,864,750	2.7449	1.189	1.189	1.193	1.185	1.211	4,906,249	1.1954	-1.09%
2006-12-04	0	2.760	2.750	2.770	2.750	2.880	3,319,000	9,228,500	2.7805	1.202	1.198	1.206	1.198	1.254	7,621,381	1.2109	-3.50%
2006-12-01	0	2.860	2.850	2.860	2.840	2.910	1,458,800	4,169,398	2.8581	1.245	1.241	1.245	1.237	1.267	3,349,825	1.2447	-2.05%
2006-11-30	0	2.920	2.850	2.920	2.850	2.980	1,857,600	5,392,520	2.9030	1.272	1.241	1.272	1.241	1.298	4,265,585	1.2642	0.69%
2006-11-29	0	2.900	2.890	2.900	2.800	2.990	1,714,660	4,952,883	2.8886	1.263	1.259	1.263	1.219	1.302	3,937,354	1.2579	-3.65%
2006-11-28	0	3.010	2.960	3.000	2.790	3.020	2,950,026	8,550,117	2.8983	1.311	1.289	1.306	1.215	1.315	6,774,110	1.2622	-1.63%
2006-11-27	0	3.060	3.050	3.060	3.010	3.070	1,400,400	4,260,814	3.0426	1.333	1.328	1.333	1.311	1.337	3,215,722	1.3250	0.00%
2006-11-24	0	3.060	3.060	3.070	3.020	3.060	1,493,000	4,548,352	3.0465	1.333	1.333	1.337	1.315	1.333	3,428,358	1.3267	1.32%
2006-11-23	0	3.020	3.010	3.020	3.020	3.050	1,494,800	4,532,112	3.0319	1.315	1.311	1.315	1.315	1.328	3,432,492	1.3204	-0.66%
2006-11-22	0	3.040	3.010	3.040	2.960	3.040	3,142,400	9,445,041	3.0057	1.324	1.311	1.324	1.289	1.324	7,215,856	1.3089	2.36%
2006-11-21	0	2.970	2.970	3.010	2.970	3.020	2,116,000	6,342,494	2.9974	1.293	1.293	1.311	1.293	1.315	4,858,946	1.3053	-0.67%
2006-11-20	0	2.990	2.980	3.010	2.980	3.060	2,327,400	6,999,516	3.0074	1.302	1.298	1.311	1.298	1.333	5,344,381	1.3097	-2.29%
2006-11-17	0	3.060	3.050	3.060	3.030	3.110	3,149,016	9,655,893	3.0663	1.333	1.328	1.333	1.320	1.354	7,231,048	1.3353	-1.29%
2006-11-16	0	3.100	3.090	3.120	3.090	3.130	1,008,800	3,134,084	3.1067	1.350	1.346	1.359	1.346	1.363	2,316,496	1.3529	0.65%
2006-11-15	0	3.080	3.070	3.080	3.040	3.100	668,200	2,053,278	3.0728	1.341	1.337	1.341	1.324	1.350	1,534,380	1.3382	-0.65%
2006-11-14	0	3.100	3.090	3.110	3.000	3.100	1,060,800	3,233,902	3.0486	1.350	1.346	1.354	1.306	1.350	2,435,903	1.3276	3.33%
2006-11-13	0	3.000	2.990	3.000	2.920	3.110	1,072,000	3,226,860	3.0101	1.306	1.302	1.306	1.272	1.354	2,461,621	1.3109	-3.54%
2006-11-10	0	3.110	-	3.110	3.110	3.270	581,400	1,853,222	3.1875	1.354	-	1.354	1.354	1.424	1,335,062	1.3881	-4.01%
2006-11-09	0	3.240	3.220	3.240	3.200	3.280	620,200	2,011,576	3.2434	1.411	1.402	1.411	1.394	1.428	1,424,158	1.4125	-0.31%
2006-11-08	0	3.250	3.230	3.260	3.220	3.270	310,400	1,004,922	3.2375	1.415	1.407	1.420	1.402	1.424	712,768	1.4099	1.25%
2006-11-07	0	3.210	3.200	3.210	3.210	3.240	824,800	2,655,078	3.2191	1.398	1.394	1.398	1.398	1.411	1,893,979	1.4019	0.00%
2006-11-06	0	3.210	3.210	3.220	3.180	3.300	193,600	623,334	3.2197	1.398	1.398	1.402	1.385	1.437	444,561	1.4021	-2.43%
2006-11-03	0	3.290	3.280	3.290	3.240	3.300	289,600	949,874	3.2800	1.433	1.428	1.433	1.411	1.437	665,005	1.4284	0.30%
2006-11-02	0	3.280	3.260	3.290	3.230	3.290	479,200	1,566,784	3.2696	1.428	1.420	1.433	1.407	1.433	1,100,381	1.4239	2.18%
2006-11-01	0	3.210	3.260	3.280	3.190	3.250	298,800	958,288	3.2071	1.398	1.420	1.428	1.389	1.415	686,131	1.3967	-0.93%
2006-10-31	0	3.240	3.230	3.250	3.190	3.280	826,800	2,678,452	3.2395	1.411	1.407	1.415	1.389	1.428	1,898,571	1.4108	1.57%
2006-10-27	0	3.190	3.110	3.190	3.100	3.240	603,800	1,919,376	3.1788	1.389	1.354	1.389	1.350	1.411	1,386,499	1.3843	-0.62%
2006-10-26	0	3.210	3.210	3.240	3.130	3.240	883,297	2,843,682	3.2194	1.398	1.398	1.411	1.363	1.411	2,028,305	1.4020	-0.62%
2006-10-25	0	3.230	3.170	3.240	3.020	3.300	1,555,000	4,826,500	3.1039	1.407	1.380	1.411	1.315	1.437	3,570,728	1.3517	8.03%
2006-10-24	0	2.990	2.980	3.010	2.980	3.010	434,200	1,301,790	2.9981	1.302	1.298	1.311	1.298	1.311	997,048	1.3056	-0.33%
2006-10-23	0	3.000	3.000	3.050	2.980	3.010	895,400	2,683,976	2.9975	1.306	1.306	1.328	1.298	1.311	2,056,097	1.3054	0.67%
2006-10-20	0	2.980	2.970	2.980	2.940	3.150	849,800	2,517,894	2.9629	1.298	1.293	1.298	1.280	1.372	1,951,386	1.2903	0.68%
2006-10-19	0	2.960	2.960	2.970	2.950	2.970	34,800	102,902	2.9570	1.289	1.289	1.293	1.285	1.293	79,911	1.2877	0.34%
2006-10-18	0	2.950	2.950	2.970	2.920	3.010	1,175,800	3,495,458	2.9728	1.285	1.285	1.293	1.272	1.311	2,699,976	1.2946	1.03%
2006-10-17	0	2.920	2.910	2.940	2.900	3.000	688,800	2,022,914	2.9369	1.272	1.267	1.280	1.263	1.306	1,581,683	1.2790	-4.26%
2006-10-16	0	3.050	3.000	3.050	3.000	3.050	161,000	486,210	3.0199	1.328	1.306	1.328	1.306	1.328	369,702	1.3151	0.00%
2006-10-13	0	3.050	3.030	3.050	3.020	3.050	549,600	1,667,720	3.0344	1.328	1.320	1.328	1.315	1.328	1,262,040	1.3214	0.00%
2006-10-12	0	3.050	3.050	3.060	3.020	3.070	328,800	1,003,772	3.0528	1.328	1.328	1.333	1.315	1.337	755,020	1.3295	-0.97%
2006-10-11	0	3.080	3.060	3.080	3.050	3.080	295,400	906,490	3.0687	1.341	1.333	1.341	1.328	1.341	678,324	1.3364	0.65%
2006-10-10	0	3.060	3.060	3.080	3.020	3.060	380,300	1,153,671	3.0336	1.333	1.333	1.341	1.315	1.333	873,278	1.3211	0.33%
2006-10-09	0	3.050	3.050	3.060	3.010	3.130	341,600	1,040,719	3.0466	1.328	1.328	1.333	1.311	1.363	784,412	1.3268	0.00%
2006-10-06	0	3.050	3.040	3.050	3.010	3.050	466,600	1,410,302	3.0225	1.328	1.324	1.328	1.311	1.328	1,071,448	1.3163	0.33%
2006-10-05	0	3.040	3.030	3.050	2.880	3.080	497,600	1,519,694	3.0540	1.324	1.320	1.328	1.254	1.341	1,142,633	1.3300	1.33%
2006-10-04	0	3.000	2.990	3.030	3.000	3.160	957,800	2,947,014	3.0769	1.306	1.302	1.320	1.306	1.376	2,199,385	1.3399	-4.76%
2006-10-03	0	3.150	3.150	3.160	3.150	3.170	178,690	564,434	3.1587	1.372	1.372	1.376	1.372	1.380	410,324	1.3756	0.00%
2006-09-29	0	3.150	3.110	3.150	3.050	3.150	942,200	2,939,140	3.1194	1.372	1.354	1.372	1.328	1.372	2,163,563	1.3585	0.32%
2006-09-28	0	3.140	3.130	3.150	3.060	3.140	1,298,200	4,032,248	3.1060	1.367	1.363	1.372	1.333	1.367	2,981,041	1.3526	2.61%
2006-09-27	0	3.060	3.040	3.060	2.980	3.070	2,121,200	6,421,352	3.0272	1.333	1.324	1.333	1.298	1.337	4,870,887	1.3183	3.03%
2006-09-26	0	2.970	2.950	2.970	2.950	3.020	1,360,400	4,045,478	2.9737	1.293	1.285	1.293	1.285	1.315	3,123,871	1.2950	-1.00%
2006-09-25	0	3.000	3.000	3.010	2.870	3.140	842,400	2,558,008	3.0366	1.306	1.306	1.311	1.250	1.367	1,934,393	1.3224	3.09%
2006-09-22	0	2.910	2.880	3.100	2.910	3.160	1,134,400	3,555,680	3.1344	1.267	1.254	1.350	1.267	1.376	2,604,909	1.3650	-7.32%
2006-09-21	0	3.140	3.110	3.140	3.060	3.180	1,076,600	3,362,876	3.1236	1.367	1.354	1.367	1.333	1.385	2,472,184	1.3603	2.28%
2006-09-20	0	3.070	3.020	3.090	2.970	3.100	2,431,600	7,302,816	3.0033	1.337	1.315	1.346	1.293	1.350	5,583,655	1.3079	1.66%
2006-09-19	0	3.020	3.010	3.030	3.020	3.050	1,170,400	3,544,660	3.0286	1.315	1.311	1.320	1.315	1.328	2,687,576	1.3189	-1.63%
2006-09-18	0	3.070	3.070	3.100	3.010	3.100	700,200	2,136,298	3.0510	1.337	1.337	1.350	1.311	1.350	1,607,861	1.3287	1.66%
2006-09-15	0	3.020	3.020	3.030	3.000	3.050	1,859,000	5,599,904	3.0123	1.315	1.315	1.320	1.306	1.328	4,268,800	1.3118	0.67%
2006-09-14	0	3.000	2.990	3.000	2.990	3.010	1,708,000	5,123,220	2.9995	1.306	1.302	1.306	1.302	1.311	3,922,060	1.3063	0.00%
2006-09-13	0	3.000	2.990	3.010	2.980	3.010	2,492,800	7,475,900	2.9990	1.306	1.302	1.311	1.298	1.311	5,724,187	1.3060	-0.33%
2006-09-12	0	3.010	3.000	3.010	2.990	3.010	1,670,800	5,015,310	3.0017	1.311	1.306	1.311	1.302	1.311	3,836,638	1.3072	0.00%
2006-09-11	0	3.010	3.000	3.010	2.980	3.040	582,800	1,751,414	3.0052	1.311	1.306	1.311	1.298	1.324	1,338,277	1.3087	0.00%
2006-09-08	0	3.010	2.980	3.010	2.910	3.030	1,015,200	3,014,480	2.9693	1.311	1.298	1.311	1.267	1.320	2,331,192	1.2931	2.73%
2006-09-07	0	2.930	2.930	2.950	2.900	2.960	1,175,600	3,447,804	2.9328	1.276	1.276	1.285	1.263	1.289	2,699,516	1.2772	-3.30%
2006-09-06	0	3.030	3.030	3.040	2.990	3.040	3,737,600	11,266,024	3.0142	1.320	1.320	1.324	1.302	1.324	8,582,607	1.3127	0.66%
2006-09-05	0	3.010	2.980	3.010	2.900	3.020	3,676,200	10,953,282	2.9795	1.311	1.298	1.311	1.263	1.315	8,441,615	1.2975	3.79%
2006-09-04	0	2.900	2.890	2.910	2.740	2.910	2,180,800	6,220,918	2.8526	1.263	1.259	1.267	1.193	1.267	5,007,745	1.2423	5.84%
2006-09-01	0	2.740	2.740	2.750	2.710	2.750	1,797,400	4,913,978	2.7339	1.193	1.193	1.198	1.180	1.198	4,127,349	1.1906	1.11%
2006-08-31	0	2.710	2.710	2.720	2.680	2.740	175,800	476,250	2.7090	1.180	1.180	1.185	1.167	1.193	403,687	1.1797	0.74%
2006-08-30	0	2.690	2.690	2.710	2.660	2.710	632,600	1,703,720	2.6932	1.171	1.171	1.180	1.158	1.180	1,452,632	1.1729	0.00%
2006-08-29	0	2.690	2.680	2.690	2.640	2.690	701,600	1,874,710	2.6720	1.171	1.167	1.171	1.150	1.171	1,611,076	1.1636	1.51%
2006-08-28	0	2.650	2.640	2.650	2.630	2.650	319,460	842,513	2.6373	1.154	1.150	1.154	1.145	1.154	733,572	1.1485	0.76%
2006-08-25	0	2.630	2.630	2.650	2.630	2.700	984,400	2,627,476	2.6691	1.145	1.145	1.154	1.145	1.176	2,260,466	1.1624	0.00%
2006-08-24	0	2.630	2.620	2.640	2.600	2.650	1,454,600	3,815,178	2.6228	1.145	1.141	1.150	1.132	1.154	3,340,181	1.1422	1.15%
2006-08-23	0	2.600	2.590	2.600	2.560	2.640	3,571,200	9,184,180	2.5717	1.132	1.128	1.132	1.115	1.150	8,200,505	1.1200	1.56%
2006-08-22	0	2.560	2.550	2.560	2.500	2.560	354,700	902,825	2.5453	1.115	1.110	1.115	1.089	1.115	814,493	1.1084	1.59%
2006-08-21	0	2.520	2.510	2.520	2.470	2.530	649,900	1,627,580	2.5044	1.097	1.093	1.097	1.076	1.102	1,492,358	1.0906	1.20%
2006-08-18	0	2.490	2.490	2.500	2.490	2.560	1,279,600	3,210,444	2.5089	1.084	1.084	1.089	1.084	1.115	2,938,330	1.0926	-2.73%
2006-08-17	0	2.560	2.560	2.580	2.500	2.560	1,894,400	4,797,760	2.5326	1.115	1.115	1.124	1.089	1.115	4,350,088	1.1029	2.40%
2006-08-16	0	2.500	2.490	2.500	2.470	2.500	2,037,600	5,060,956	2.4838	1.089	1.084	1.089	1.076	1.089	4,678,917	1.0817	0.81%
2006-08-15	0	2.480	2.470	2.480	2.450	2.480	302,000	745,140	2.4674	1.080	1.076	1.080	1.067	1.080	693,479	1.0745	0.81%
2006-08-14	0	2.460	2.450	2.480	2.400	2.500	1,818,000	4,476,730	2.4624	1.071	1.067	1.080	1.045	1.089	4,174,652	1.0724	-0.40%
2006-08-11	0	2.570	2.560	2.570	2.550	2.580	2,564,600	6,586,162	2.5681	1.076	1.071	1.076	1.067	1.080	6,127,484	1.0749	0.39%
2006-08-10	0	2.560	2.550	2.560	2.560	2.590	1,766,200	4,556,118	2.5796	1.071	1.067	1.071	1.071	1.084	4,219,903	1.0797	0.00%
2006-08-09	0	2.560	2.560	2.570	2.530	2.610	1,181,800	3,044,098	2.5758	1.071	1.071	1.076	1.059	1.092	2,823,622	1.0781	-0.78%
2006-08-08	0	2.580	2.560	2.580	2.560	2.590	384,400	988,982	2.5728	1.080	1.071	1.080	1.071	1.084	918,430	1.0768	0.78%
2006-08-07	0	2.560	2.550	2.560	2.510	2.560	627,600	1,600,140	2.5496	1.071	1.067	1.071	1.051	1.071	1,499,497	1.0671	1.59%
2006-08-04	0	2.520	2.510	2.560	2.520	2.570	1,078,800	2,754,970	2.5537	1.055	1.051	1.071	1.055	1.076	2,577,529	1.0688	-1.18%
2006-08-03	0	2.550	2.520	2.550	2.540	2.580	479,600	1,229,750	2.5641	1.067	1.055	1.067	1.063	1.080	1,145,887	1.0732	0.00%
2006-08-02	0	2.550	2.540	2.550	2.470	2.600	4,346,400	10,951,506	2.5197	1.067	1.063	1.067	1.034	1.088	10,384,660	1.0546	2.82%
2006-08-01	0	2.480	2.470	2.480	2.460	2.490	3,238,400	7,995,114	2.4688	1.038	1.034	1.038	1.030	1.042	7,737,365	1.0333	0.00%
2006-07-31	0	2.480	2.480	2.490	2.460	2.480	3,655,800	9,031,738	2.4705	1.038	1.038	1.042	1.030	1.038	8,734,640	1.0340	0.40%
2006-07-28	0	2.470	2.450	2.470	2.420	2.500	5,208,300	12,830,414	2.4635	1.034	1.025	1.034	1.013	1.046	12,443,959	1.0311	-1.59%
2006-07-27	0	2.510	2.510	2.520	2.510	2.530	1,675,400	4,217,910	2.5176	1.051	1.051	1.055	1.051	1.059	4,002,958	1.0537	0.40%
2006-07-26	0	2.500	2.480	2.500	2.480	2.510	1,798,600	4,493,910	2.4986	1.046	1.038	1.046	1.038	1.051	4,297,315	1.0457	0.81%
2006-07-25	0	2.480	2.470	2.480	2.440	2.540	1,972,800	4,877,430	2.4723	1.038	1.034	1.038	1.021	1.063	4,713,523	1.0348	-0.80%
2006-07-24	0	2.500	2.500	2.510	2.500	2.550	1,462,600	3,670,600	2.5096	1.046	1.046	1.051	1.046	1.067	3,494,525	1.0504	-1.96%
2006-07-21	0	2.550	2.550	2.575	2.525	2.600	1,160,000	2,951,330	2.5443	1.067	1.067	1.078	1.057	1.088	2,771,536	1.0649	-1.92%
2006-07-20	0	2.600	2.600	2.625	2.600	2.650	1,270,000	3,325,900	2.6188	1.088	1.088	1.099	1.088	1.109	3,034,354	1.0961	0.00%
2006-07-19	0	2.600	2.575	2.625	2.575	2.625	1,362,000	3,550,200	2.6066	1.088	1.078	1.099	1.078	1.099	3,254,166	1.0910	0.97%
2006-07-18	0	2.575	2.575	2.600	2.500	2.600	832,600	2,127,495	2.5552	1.078	1.078	1.088	1.046	1.088	1,989,294	1.0695	0.98%
2006-07-17	0	2.550	2.525	2.575	2.525	2.575	553,600	1,415,955	2.5577	1.067	1.057	1.078	1.057	1.078	1,322,692	1.0705	-2.86%
2006-07-14	0	2.625	2.575	2.625	2.475	2.625	2,800,600	7,120,810	2.5426	1.099	1.078	1.099	1.036	1.099	6,691,349	1.0642	2.94%
2006-07-13	0	2.550	2.550	2.575	2.450	2.600	4,848,400	12,245,835	2.5257	1.067	1.067	1.078	1.025	1.088	11,584,066	1.0571	-3.77%
2006-07-12	0	2.650	2.650	2.675	2.325	2.700	11,863,000	29,537,610	2.4899	1.109	1.109	1.120	0.973	1.130	28,343,737	1.0421	13.98%
2006-07-11	0	2.325	2.300	2.325	2.225	2.325	975,200	2,230,170	2.2869	0.973	0.963	0.973	0.931	0.973	2,330,002	0.9572	3.33%
2006-07-10	0	2.250	2.250	2.275	2.200	2.275	1,209,400	2,702,535	2.2346	0.942	0.942	0.952	0.921	0.952	2,889,565	0.9353	-1.10%
2006-07-07	0	2.275	2.250	2.275	2.225	2.325	1,068,600	2,435,965	2.2796	0.952	0.942	0.952	0.931	0.973	2,553,158	0.9541	-1.09%
2006-07-06	0	2.300	2.275	2.300	2.300	2.325	1,515,000	3,486,500	2.3013	0.963	0.952	0.963	0.963	0.973	3,619,722	0.9632	-1.08%
2006-07-05	0	2.325	2.325	2.350	2.300	2.400	2,954,600	6,953,500	2.3534	0.973	0.973	0.984	0.963	1.004	7,059,294	0.9850	2.20%
2006-07-04	0	2.275	2.275	2.300	2.200	2.275	2,665,000	5,999,000	2.2510	0.952	0.952	0.963	0.921	0.952	6,367,366	0.9421	3.41%
2006-07-03	0	2.200	2.200	2.225	2.175	2.225	931,800	2,048,355	2.1983	0.921	0.921	0.931	0.910	0.931	2,226,308	0.9201	1.15%
2006-06-30	0	2.175	2.150	2.175	2.125	2.200	1,685,900	3,636,813	2.1572	0.910	0.900	0.910	0.889	0.921	4,028,046	0.9029	1.16%
2006-06-29	0	2.150	2.125	2.150	2.100	2.175	1,840,000	3,943,525	2.1432	0.900	0.889	0.900	0.879	0.910	4,396,230	0.8970	0.00%
2006-06-28	0	2.150	2.150	2.175	2.125	2.150	550,800	1,182,390	2.1467	0.900	0.900	0.910	0.889	0.900	1,316,002	0.8985	1.18%
2006-06-27	0	2.125	2.125	2.150	2.125	2.200	644,400	1,387,080	2.1525	0.889	0.889	0.900	0.889	0.921	1,539,636	0.9009	-2.30%
2006-06-26	0	2.175	2.125	2.175	2.125	2.175	1,192,888	2,562,037	2.1478	0.910	0.889	0.910	0.889	0.910	2,850,114	0.8989	2.35%
2006-06-23	0	2.125	2.100	2.150	2.075	2.150	893,200	1,877,075	2.1015	0.889	0.879	0.900	0.868	0.900	2,134,083	0.8796	2.41%
2006-06-22	0	2.075	2.075	2.100	2.050	2.100	1,308,000	2,731,350	2.0882	0.868	0.868	0.879	0.858	0.879	3,125,146	0.8740	2.47%
2006-06-21	0	2.025	2.025	2.050	2.000	2.125	6,244,000	12,821,900	2.0535	0.848	0.848	0.858	0.837	0.889	14,918,511	0.8595	-5.81%
2006-06-20	0	2.150	2.125	2.150	2.125	2.225	2,265,100	4,886,633	2.1574	0.900	0.889	0.900	0.889	0.931	5,411,902	0.9029	-3.37%
2006-06-19	0	2.225	2.200	2.250	2.225	2.275	703,400	1,577,350	2.2425	0.931	0.921	0.942	0.931	0.952	1,680,602	0.9386	-1.11%
2006-06-16	0	2.250	2.250	2.275	2.175	2.275	1,131,000	2,538,640	2.2446	0.942	0.942	0.952	0.910	0.952	2,702,248	0.9395	3.45%
2006-06-15	0	2.175	2.150	2.175	2.150	2.200	1,475,400	3,212,135	2.1771	0.910	0.900	0.910	0.900	0.921	3,525,107	0.9112	0.00%
2006-06-14	0	2.175	2.150	2.175	2.150	2.250	842,000	1,842,350	2.1881	0.910	0.900	0.910	0.900	0.942	2,011,753	0.9158	-1.14%
2006-06-13	0	2.200	2.200	2.225	2.200	2.275	1,184,000	2,627,725	2.2194	0.921	0.921	0.931	0.921	0.952	2,828,878	0.9289	-3.30%
2006-06-12	0	2.275	2.250	2.275	2.225	2.275	305,000	685,100	2.2462	0.952	0.942	0.952	0.931	0.952	728,723	0.9401	2.25%
2006-06-09	0	2.225	2.200	2.225	2.175	2.225	2,067,500	4,532,443	2.1922	0.931	0.921	0.931	0.910	0.931	4,939,786	0.9175	0.00%
2006-06-08	0	2.225	2.200	2.225	2.200	2.375	1,783,200	3,991,195	2.2382	0.931	0.921	0.931	0.921	0.994	4,260,520	0.9368	-6.32%
2006-06-07	0	2.375	2.375	2.400	2.350	2.400	1,053,000	2,492,100	2.3667	0.994	0.994	1.004	0.984	1.004	2,515,886	0.9905	1.06%
2006-06-06	0	2.350	2.350	2.375	2.225	2.375	3,743,800	8,500,399	2.2705	0.984	0.984	0.994	0.931	0.994	8,944,894	0.9503	4.44%
2006-06-05	0	2.250	2.250	2.275	2.150	2.300	2,559,301	5,693,247	2.2245	0.942	0.942	0.952	0.900	0.963	6,114,824	0.9311	5.88%
2006-06-02	0	2.125	2.125	2.150	2.100	2.150	1,389,400	2,957,350	2.1285	0.889	0.889	0.900	0.879	0.900	3,319,631	0.8909	1.19%
2006-06-01	0	2.100	2.100	2.125	2.100	2.150	2,707,500	5,716,564	2.1114	0.879	0.879	0.889	0.879	0.900	6,468,909	0.8837	-2.33%
2006-05-30	0	2.150	2.125	2.175	2.075	2.250	5,808,800	12,279,093	2.1139	0.900	0.889	0.910	0.868	0.942	13,878,707	0.8847	-4.44%
2006-05-29	0	2.250	2.225	2.250	2.225	2.275	514,800	1,148,995	2.2319	0.942	0.931	0.942	0.931	0.952	1,229,989	0.9342	-1.10%
2006-05-26	0	2.275	2.225	2.275	2.225	2.350	1,681,000	3,795,950	2.2581	0.952	0.931	0.952	0.931	0.984	4,016,338	0.9451	-2.15%
2006-05-25	0	2.325	2.325	2.350	2.300	2.375	1,020,000	2,374,700	2.3281	0.973	0.973	0.984	0.963	0.994	2,437,041	0.9744	1.09%
2006-05-24	0	2.300	2.300	2.350	2.300	2.350	578,200	1,339,970	2.3175	0.963	0.963	0.984	0.963	0.984	1,381,467	0.9700	-1.08%
2006-05-23	0	2.325	2.300	2.325	2.300	2.350	568,200	1,317,565	2.3188	0.973	0.963	0.973	0.963	0.984	1,357,575	0.9705	1.09%
2006-05-22	0	2.300	2.300	2.325	2.300	2.400	695,200	1,623,485	2.3353	0.963	0.963	0.973	0.963	1.004	1,661,010	0.9774	-4.17%
2006-05-19	0	2.400	2.375	2.400	2.350	2.400	194,600	461,710	2.3726	1.004	0.994	1.004	0.984	1.004	464,949	0.9930	1.05%
2006-05-18	0	2.375	2.350	2.375	2.325	2.375	341,000	802,775	2.3542	0.994	0.984	0.994	0.973	0.994	814,736	0.9853	0.00%
2006-05-17	0	2.375	2.350	2.375	2.300	2.375	1,763,600	4,135,655	2.3450	0.994	0.984	0.994	0.963	0.994	4,213,691	0.9815	2.15%
2006-05-16	0	2.325	2.300	2.325	2.300	2.425	1,823,600	4,270,340	2.3417	0.973	0.963	0.973	0.963	1.015	4,357,046	0.9801	-5.10%
2006-05-15	0	2.450	2.425	2.450	2.400	2.525	689,200	1,681,415	2.4397	1.025	1.015	1.025	1.004	1.057	1,646,675	1.0211	-2.00%
2006-05-12	0	2.500	2.500	2.525	2.450	2.550	996,800	2,492,125	2.5001	1.046	1.046	1.057	1.025	1.067	2,381,610	1.0464	-1.96%
2006-05-11	0	2.550	2.525	2.575	2.550	2.600	243,800	626,285	2.5688	1.067	1.057	1.078	1.067	1.088	582,500	1.0752	-1.92%
2006-05-10	0	2.600	2.600	2.650	2.575	2.600	411,400	1,064,455	2.5874	1.088	1.088	1.109	1.078	1.088	982,940	1.0829	0.97%
2006-05-09	0	2.575	2.575	2.600	2.575	2.600	655,820	1,700,485	2.5929	1.078	1.078	1.088	1.078	1.088	1,566,921	1.0852	0.00%
2006-05-08	0	2.575	2.575	2.600	2.575	2.675	447,800	1,164,470	2.6004	1.078	1.078	1.088	1.078	1.120	1,069,909	1.0884	-1.90%
2006-05-04	0	2.625	2.600	2.625	2.600	2.650	229,800	605,210	2.6336	1.099	1.088	1.099	1.088	1.109	549,051	1.1023	-2.78%
2006-05-03	0	2.700	2.650	2.700	2.625	2.700	450,000	1,192,400	2.6498	1.130	1.109	1.130	1.099	1.130	1,075,165	1.1090	2.86%
2006-05-02	0	2.625	2.625	2.675	2.600	2.625	88,100	230,190	2.6128	1.099	1.099	1.120	1.088	1.099	210,493	1.0936	0.96%
2006-04-28	0	2.600	2.600	2.625	2.600	2.700	124,000	326,050	2.6294	1.088	1.088	1.099	1.088	1.130	296,268	1.1005	-2.80%
2006-04-27	0	2.675	2.650	2.675	2.550	2.675	503,400	1,337,820	2.6576	1.120	1.109	1.120	1.067	1.120	1,202,751	1.1123	4.90%
2006-04-26	0	2.550	2.525	2.575	2.525	2.575	459,800	1,175,240	2.5560	1.067	1.057	1.078	1.057	1.078	1,098,580	1.0698	-0.97%
2006-04-25	0	2.575	2.550	2.575	2.550	2.600	463,600	1,196,230	2.5803	1.078	1.067	1.078	1.067	1.088	1,107,659	1.0800	0.00%
2006-04-24	0	2.575	2.575	2.600	2.575	2.700	454,400	1,187,220	2.6127	1.078	1.078	1.088	1.078	1.130	1,085,678	1.0935	-4.63%
2006-04-21	0	2.700	2.700	2.725	2.675	2.775	1,309,332	3,559,233	2.7184	1.130	1.130	1.141	1.120	1.161	3,128,329	1.1377	0.00%
2006-04-20	0	2.700	2.700	2.750	2.700	2.875	1,860,600	5,144,415	2.7649	1.130	1.130	1.151	1.130	1.203	4,445,449	1.1572	-6.09%
2006-04-19	0	2.875	2.850	2.875	2.800	2.900	1,404,800	4,010,950	2.8552	1.203	1.193	1.203	1.172	1.214	3,356,426	1.1950	3.60%
2006-04-18	0	2.775	2.775	2.825	2.775	2.900	1,337,600	3,812,545	2.8503	1.161	1.161	1.182	1.161	1.214	3,195,868	1.1930	-4.31%
2006-04-13	0	2.900	2.850	2.900	2.825	2.925	756,200	2,167,440	2.8662	1.214	1.193	1.214	1.182	1.224	1,806,755	1.1996	0.00%
2006-04-12	0	2.900	2.825	2.900	2.850	2.925	1,302,600	3,740,130	2.8713	1.214	1.182	1.214	1.193	1.224	3,112,244	1.2017	-0.85%
2006-04-11	0	2.925	2.925	2.950	2.875	2.950	1,045,800	3,056,465	2.9226	1.224	1.224	1.235	1.203	1.235	2,498,683	1.2232	0.00%
2006-04-10	0	2.925	2.900	2.925	2.875	2.950	924,500	2,691,085	2.9109	1.224	1.214	1.224	1.203	1.235	2,208,867	1.2183	0.00%
2006-04-07	0	2.925	2.900	2.925	2.900	2.975	981,400	2,868,825	2.9232	1.224	1.214	1.224	1.214	1.245	2,344,815	1.2235	0.86%
2006-04-06	0	2.900	2.900	2.925	2.850	3.000	1,951,400	5,680,275	2.9109	1.214	1.214	1.224	1.193	1.256	4,662,393	1.2183	-1.69%
2006-04-04	0	2.950	2.925	2.950	2.850	2.950	3,547,000	10,318,425	2.9091	1.235	1.224	1.235	1.193	1.235	8,474,689	1.2176	4.42%
2006-04-03	0	2.825	2.850	2.875	2.800	2.900	2,158,000	6,149,430	2.8496	1.182	1.193	1.203	1.172	1.214	5,156,013	1.1927	-0.88%
2006-03-31	0	2.850	2.850	2.875	2.850	2.925	1,203,000	3,464,915	2.8802	1.193	1.193	1.203	1.193	1.224	2,874,274	1.2055	-3.39%
2006-03-30	0	2.950	2.925	2.950	2.925	3.025	2,133,000	6,342,085	2.9733	1.235	1.224	1.235	1.224	1.266	5,096,282	1.2445	-0.84%
2006-03-29	0	2.975	2.950	2.975	2.950	3.050	1,098,600	3,282,705	2.9881	1.245	1.235	1.245	1.235	1.277	2,624,836	1.2506	-2.46%
2006-03-28	0	3.050	3.025	3.050	3.025	3.050	3,673,600	11,191,640	3.0465	1.277	1.266	1.277	1.266	1.277	8,777,169	1.2751	0.00%
2006-03-27	0	3.050	3.050	3.100	3.050	3.125	1,835,000	5,637,555	3.0722	1.277	1.277	1.297	1.277	1.308	4,384,284	1.2859	-1.61%
2006-03-24	0	3.100	3.025	3.100	2.975	3.150	7,197,600	22,164,480	3.0794	1.297	1.266	1.297	1.245	1.318	17,196,905	1.2889	5.08%
2006-03-23	0	2.950	2.925	2.975	2.800	2.950	3,808,800	11,084,945	2.9104	1.235	1.224	1.245	1.172	1.235	9,100,196	1.2181	3.51%
2006-03-22	0	2.850	2.825	2.850	2.825	2.900	5,498,600	15,745,060	2.8635	1.193	1.182	1.193	1.182	1.214	13,137,560	1.1985	-0.87%
2006-03-21	0	2.875	2.850	2.875	2.800	2.925	5,387,000	15,478,470	2.8733	1.203	1.193	1.203	1.172	1.224	12,870,919	1.2026	2.68%
2006-03-20	0	2.800	2.775	2.800	2.775	2.975	5,750,640	16,455,552	2.8615	1.172	1.161	1.172	1.161	1.245	13,739,748	1.1977	2.75%
2006-03-17	0	2.725	2.700	2.725	2.675	2.775	2,335,900	6,319,698	2.7055	1.141	1.130	1.141	1.120	1.161	5,581,062	1.1323	-0.91%
2006-03-16	0	2.750	2.750	2.775	2.700	2.775	1,907,400	5,238,550	2.7464	1.151	1.151	1.161	1.130	1.161	4,557,266	1.1495	0.00%
2006-03-15	0	2.750	2.725	2.750	2.725	2.800	1,791,200	4,939,560	2.7577	1.151	1.141	1.151	1.141	1.172	4,279,634	1.1542	-0.90%
2006-03-14	0	2.775	2.725	2.775	2.675	2.775	780,800	2,111,230	2.7039	1.161	1.141	1.161	1.120	1.161	1,865,531	1.1317	0.00%
2006-03-13	0	2.775	2.700	2.775	2.700	2.800	1,734,000	4,787,115	2.7607	1.161	1.130	1.161	1.130	1.172	4,142,969	1.1555	0.91%
2006-03-10	0	2.750	2.750	2.775	2.725	2.825	1,722,200	4,756,595	2.7619	1.151	1.151	1.161	1.141	1.182	4,114,776	1.1560	-2.65%
2006-03-09	0	2.825	2.800	2.825	2.750	2.825	5,174,600	14,477,502	2.7978	1.182	1.172	1.182	1.151	1.182	12,363,441	1.1710	2.73%
2006-03-08	0	2.750	2.750	2.775	2.675	2.850	4,603,400	12,785,800	2.7775	1.151	1.151	1.161	1.120	1.193	10,998,698	1.1625	2.80%
2006-03-07	0	2.675	2.675	2.700	2.675	2.725	1,847,400	4,989,200	2.7007	1.120	1.120	1.130	1.120	1.141	4,413,910	1.1303	0.00%
2006-03-06	0	2.675	2.675	2.725	2.675	2.800	2,180,425	5,950,393	2.7290	1.120	1.120	1.141	1.120	1.172	5,209,592	1.1422	-0.93%
2006-03-03	0	2.700	2.675	2.700	2.675	2.725	3,109,800	8,376,497	2.6936	1.130	1.120	1.130	1.120	1.141	7,430,106	1.1274	0.93%
2006-03-02	0	2.675	2.650	2.700	2.625	2.700	2,695,600	7,216,715	2.6772	1.120	1.109	1.130	1.099	1.130	6,440,477	1.1205	1.90%
2006-03-01	0	2.625	2.625	2.650	2.625	2.750	3,436,400	9,119,295	2.6537	1.099	1.099	1.109	1.099	1.151	8,210,437	1.1107	-4.55%
2006-02-28	0	2.750	2.750	2.775	2.650	2.800	5,912,600	16,111,240	2.7249	1.151	1.151	1.161	1.109	1.172	14,126,711	1.1405	2.80%
2006-02-27	0	2.675	2.650	2.675	2.625	2.750	3,211,800	8,549,655	2.6620	1.120	1.109	1.120	1.099	1.151	7,673,810	1.1141	-2.73%
2006-02-24	0	2.750	2.725	2.750	2.675	2.825	5,832,200	16,112,125	2.7626	1.151	1.141	1.151	1.120	1.182	13,934,615	1.1563	-5.98%
2006-02-23	0	2.925	2.900	2.925	2.675	3.000	24,713,400	70,778,775	2.8640	1.224	1.214	1.224	1.120	1.256	59,046,624	1.1987	6.36%
2006-02-22	0	2.750	2.750	2.775	2.500	2.800	29,595,100	77,568,965	2.6210	1.151	1.151	1.161	1.046	1.172	70,710,252	1.0970	12.24%
2006-02-21	0	2.450	2.425	2.450	2.325	2.450	14,762,600	35,930,360	2.4339	1.025	1.015	1.025	0.973	1.025	35,271,622	1.0187	6.52%
2006-02-20	0	2.300	2.300	2.325	2.300	2.325	1,031,200	2,392,530	2.3201	0.963	0.963	0.973	0.963	0.973	2,463,800	0.9711	0.00%
2006-02-17	0	2.300	2.275	2.300	2.250	2.300	1,471,400	3,356,440	2.2811	0.963	0.952	0.963	0.942	0.963	3,515,550	0.9547	1.10%
2006-02-16	0	2.275	2.250	2.275	2.250	2.300	1,763,400	3,998,935	2.2677	0.952	0.942	0.952	0.942	0.963	4,213,213	0.9491	-1.09%
2006-02-15	0	2.300	2.275	2.300	2.225	2.375	4,359,000	10,016,530	2.2979	0.963	0.952	0.963	0.931	0.994	10,414,764	0.9618	-1.08%
2006-02-14	0	2.325	2.300	2.325	2.250	2.325	1,637,600	3,763,110	2.2979	0.973	0.963	0.973	0.942	0.973	3,912,645	0.9618	2.20%
2006-02-13	0	2.275	2.250	2.275	2.250	2.375	2,288,600	5,245,515	2.2920	0.952	0.942	0.952	0.942	0.994	5,468,050	0.9593	-2.15%
2006-02-10	0	2.325	2.325	2.350	2.325	2.400	1,789,800	4,224,025	2.3601	0.973	0.973	0.984	0.973	1.004	4,276,289	0.9878	-2.11%
2006-02-09	0	2.375	2.375	2.400	2.375	2.550	3,908,000	9,591,885	2.4544	0.994	0.994	1.004	0.994	1.067	9,337,210	1.0273	-5.94%
2006-02-08	0	2.525	2.500	2.525	2.400	2.575	16,776,850	42,255,320	2.5187	1.057	1.046	1.057	1.004	1.078	40,084,179	1.0542	5.21%
2006-02-07	0	2.400	2.375	2.400	2.275	2.425	5,855,600	13,794,740	2.3558	1.004	0.994	1.004	0.952	1.015	13,990,524	0.9860	4.35%
2006-02-06	0	2.300	2.300	2.325	2.250	2.325	2,145,600	4,953,455	2.3087	0.963	0.963	0.973	0.942	0.973	5,126,386	0.9663	1.10%
2006-02-03	0	2.275	2.275	2.300	2.275	2.325	1,721,200	3,961,525	2.3016	0.952	0.952	0.963	0.952	0.973	4,112,386	0.9633	-4.21%
2006-02-02	0	2.375	2.350	2.375	2.250	2.375	2,960,464	6,939,543	2.3441	0.994	0.984	0.994	0.942	0.994	7,073,305	0.9811	4.40%
2006-02-01	0	2.275	2.250	2.275	2.225	2.300	855,200	1,942,735	2.2717	0.952	0.942	0.952	0.931	0.963	2,043,291	0.9508	0.00%
2006-01-27	0	2.275	2.250	2.275	2.250	2.300	1,553,000	3,538,600	2.2786	0.952	0.942	0.952	0.942	0.963	3,710,514	0.9537	0.00%
2006-01-26	0	2.275	2.275	2.300	2.250	2.300	2,483,600	5,669,235	2.2827	0.952	0.952	0.963	0.942	0.963	5,933,955	0.9554	2.25%
2006-01-25	0	2.225	2.175	2.275	2.175	2.275	1,235,600	2,725,390	2.2057	0.931	0.910	0.952	0.910	0.952	2,952,164	0.9232	2.30%
2006-01-24	0	2.175	2.175	2.200	2.150	2.200	414,800	895,995	2.1601	0.910	0.910	0.921	0.900	0.921	991,063	0.9041	0.00%
2006-01-23	0	2.175	2.175	2.200	2.150	2.200	1,040,400	2,259,320	2.1716	0.910	0.910	0.921	0.900	0.921	2,485,781	0.9089	-2.25%
2006-01-20	0	2.225	2.200	2.225	2.200	2.300	1,749,400	3,954,745	2.2606	0.931	0.921	0.931	0.921	0.963	4,179,763	0.9462	0.00%
2006-01-19	0	2.225	2.200	2.250	2.175	2.275	1,580,400	3,505,155	2.2179	0.931	0.921	0.942	0.910	0.952	3,775,979	0.9283	2.30%
2006-01-18	0	2.175	2.175	2.200	2.125	2.175	1,145,200	2,476,860	2.1628	0.910	0.910	0.921	0.889	0.910	2,736,175	0.9052	0.00%
2006-01-17	0	2.175	2.150	2.200	2.150	2.250	2,851,400	6,345,270	2.2253	0.910	0.900	0.921	0.900	0.942	6,812,723	0.9314	-2.25%
2006-01-16	0	2.225	2.225	2.250	2.225	2.250	1,806,800	4,040,480	2.2363	0.931	0.931	0.942	0.931	0.942	4,316,907	0.9360	1.14%
2006-01-13	0	2.200	2.175	2.200	2.150	2.225	1,018,000	2,219,270	2.1800	0.921	0.910	0.921	0.900	0.931	2,432,262	0.9124	2.33%
2006-01-12	0	2.150	2.125	2.150	2.100	2.150	666,200	1,422,685	2.1355	0.900	0.889	0.900	0.879	0.900	1,591,722	0.8938	2.38%
2006-01-11	0	2.100	2.100	2.125	2.075	2.100	745,600	1,563,777	2.0973	0.879	0.879	0.889	0.868	0.879	1,781,429	0.8778	1.20%
2006-01-10	0	2.075	2.075	2.100	2.075	2.100	767,600	1,600,990	2.0857	0.868	0.868	0.879	0.868	0.879	1,833,992	0.8730	-1.19%
2006-01-09	0	2.100	2.075	2.100	2.075	2.125	2,731,756	5,751,126	2.1053	0.879	0.868	0.879	0.868	0.889	6,526,863	0.8811	1.20%
2006-01-06	0	2.075	2.050	2.100	2.050	2.100	2,003,000	4,162,605	2.0782	0.868	0.858	0.879	0.858	0.879	4,785,679	0.8698	-1.19%
2006-01-05	0	2.100	2.075	2.100	2.075	2.100	1,659,000	3,470,820	2.0921	0.879	0.868	0.879	0.868	0.879	3,963,775	0.8756	1.20%
2006-01-04	0	2.075	2.050	2.075	2.075	2.125	2,192,600	4,576,951	2.0875	0.868	0.858	0.868	0.868	0.889	5,238,681	0.8737	0.00%
2006-01-03	0	2.075	2.075	2.100	2.075	2.100	40,400	84,550	2.0928	0.868	0.868	0.879	0.868	0.879	96,526	0.8759	-2.35%
2005-12-30	0	2.125	2.075	2.125	2.075	2.125	315,800	661,151	2.0936	0.889	0.868	0.889	0.868	0.889	754,527	0.8762	1.19%
2005-12-29	0	2.100	2.075	2.100	2.050	2.100	257,600	534,694	2.0757	0.879	0.868	0.879	0.858	0.879	615,472	0.8688	1.20%
2005-12-28	0	2.075	2.075	2.100	2.075	2.125	158,800	332,390	2.0931	0.868	0.868	0.879	0.868	0.889	379,414	0.8761	-1.19%
2005-12-23	0	2.100	2.050	2.100	2.075	2.100	205,000	428,025	2.0879	0.879	0.858	0.879	0.868	0.879	489,797	0.8739	1.20%
2005-12-22	0	2.075	2.050	2.075	2.050	2.075	330,200	677,460	2.0517	0.868	0.858	0.868	0.858	0.868	788,932	0.8587	1.22%
2005-12-21	0	2.050	2.050	2.075	2.050	2.075	423,400	869,216	2.0529	0.858	0.858	0.868	0.858	0.868	1,011,611	0.8592	0.00%
2005-12-20	0	2.050	2.050	2.075	2.025	2.075	225,600	462,213	2.0488	0.858	0.858	0.868	0.848	0.868	539,016	0.8575	0.00%
2005-12-19	0	2.050	2.025	2.050	2.025	2.075	898,600	1,841,318	2.0491	0.858	0.848	0.858	0.848	0.868	2,146,985	0.8576	0.00%
2005-12-16	0	2.050	2.025	2.075	2.050	2.075	434,000	890,945	2.0529	0.858	0.848	0.868	0.858	0.868	1,036,937	0.8592	-1.20%
2005-12-15	0	2.075	2.050	2.075	2.050	2.075	243,860	501,844	2.0579	0.868	0.858	0.868	0.858	0.868	582,644	0.8613	0.00%
2005-12-14	0	2.075	2.050	2.075	2.050	2.100	116,400	241,617	2.0757	0.868	0.858	0.868	0.858	0.879	278,109	0.8688	-1.19%
2005-12-13	0	2.100	2.075	2.100	2.050	2.100	282,000	581,935	2.0636	0.879	0.868	0.879	0.858	0.879	673,770	0.8637	1.20%
2005-12-12	0	2.075	2.050	2.075	2.050	2.075	837,400	1,719,292	2.0531	0.868	0.858	0.868	0.858	0.868	2,000,762	0.8593	1.22%
2005-12-09	0	2.050	2.050	2.075	2.025	2.075	475,600	975,063	2.0502	0.858	0.858	0.868	0.848	0.868	1,136,330	0.8581	-1.20%
2005-12-08	0	2.075	2.075	2.100	2.050	2.125	1,011,800	2,104,942	2.0804	0.868	0.868	0.879	0.858	0.889	2,417,449	0.8707	-2.35%
2005-12-07	0	2.125	2.100	2.125	2.125	2.150	208,000	443,375	2.1316	0.889	0.879	0.889	0.889	0.900	496,965	0.8922	1.19%
2005-12-06	0	2.100	2.100	2.125	2.100	2.150	377,400	804,510	2.1317	0.879	0.879	0.889	0.879	0.900	901,705	0.8922	-2.33%
2005-12-05	0	2.150	2.125	2.150	2.125	2.200	591,000	1,273,695	2.1552	0.900	0.889	0.900	0.889	0.921	1,412,050	0.9020	2.38%
2005-12-02	0	2.100	2.100	2.125	2.075	2.150	2,435,800	5,108,480	2.0972	0.879	0.879	0.889	0.868	0.900	5,819,748	0.8778	-1.18%
2005-12-01	0	2.125	2.125	2.150	2.100	2.250	1,392,000	2,978,600	2.1398	0.889	0.889	0.900	0.879	0.942	3,325,844	0.8956	-4.49%
2005-11-30	0	2.225	2.225	2.250	2.200	2.300	1,441,600	3,256,705	2.2591	0.931	0.931	0.942	0.921	0.963	3,444,351	0.9455	-1.11%
2005-11-29	0	2.250	2.200	2.250	2.175	2.250	643,000	1,417,205	2.2041	0.942	0.921	0.942	0.910	0.942	1,536,291	0.9225	1.12%
2005-11-28	0	2.225	2.225	2.250	2.225	2.275	64,000	143,800	2.2469	0.931	0.931	0.942	0.931	0.952	152,912	0.9404	-1.11%
2005-11-25	0	2.250	2.225	2.250	2.225	2.250	147,000	330,500	2.2483	0.942	0.931	0.942	0.931	0.942	351,221	0.9410	-1.10%
2005-11-24	0	2.275	2.250	2.275	2.250	2.300	249,400	566,665	2.2721	0.952	0.942	0.952	0.942	0.963	595,880	0.9510	2.25%
2005-11-23	0	2.225	2.225	2.250	2.225	2.275	413,200	928,720	2.2476	0.931	0.931	0.942	0.931	0.952	987,240	0.9407	0.00%
2005-11-22	0	2.225	2.225	2.250	2.225	2.250	632,400	1,409,497	2.2288	0.931	0.931	0.942	0.931	0.942	1,510,965	0.9328	0.00%
2005-11-21	0	2.225	2.200	2.225	2.200	2.225	354,600	784,835	2.2133	0.931	0.921	0.931	0.921	0.931	847,230	0.9264	1.14%
2005-11-18	0	2.200	2.200	2.225	2.175	2.225	248,600	547,295	2.2015	0.921	0.921	0.931	0.910	0.931	593,969	0.9214	0.00%
2005-11-17	0	2.200	2.200	2.225	2.175	2.225	482,400	1,063,190	2.2040	0.921	0.921	0.931	0.910	0.931	1,152,577	0.9224	1.15%
2005-11-16	0	2.175	2.175	2.225	2.175	2.225	395,200	868,320	2.1972	0.910	0.910	0.931	0.910	0.931	944,234	0.9196	-1.14%
2005-11-15	0	2.200	2.200	2.225	2.175	2.200	506,600	1,111,745	2.1945	0.921	0.921	0.931	0.910	0.921	1,210,397	0.9185	1.15%
2005-11-14	0	2.175	2.150	2.200	2.175	2.200	298,200	648,475	2.1746	0.910	0.900	0.921	0.910	0.921	712,476	0.9102	0.00%
2005-11-11	0	2.175	2.150	2.175	2.150	2.200	488,000	1,061,000	2.1742	0.910	0.900	0.910	0.900	0.921	1,165,957	0.9100	-1.14%
2005-11-10	0	2.200	2.175	2.200	2.125	2.200	392,000	850,300	2.1691	0.921	0.910	0.921	0.889	0.921	936,588	0.9079	1.15%
2005-11-09	0	2.175	2.150	2.200	2.150	2.225	517,797	1,127,614	2.1777	0.910	0.900	0.921	0.900	0.931	1,237,149	0.9115	0.00%
2005-11-08	0	2.175	2.175	2.200	2.125	2.225	1,588,400	3,459,645	2.1781	0.910	0.910	0.921	0.889	0.931	3,795,093	0.9116	1.16%
2005-11-07	0	2.150	2.125	2.150	2.100	2.175	1,125,200	2,392,830	2.1266	0.900	0.889	0.900	0.879	0.910	2,688,390	0.8901	0.00%
2005-11-04	0	2.150	2.150	2.175	2.125	2.175	388,400	835,670	2.1516	0.900	0.900	0.910	0.889	0.910	927,987	0.9005	2.38%
2005-11-03	0	2.100	2.100	2.125	2.100	2.125	941,560	1,989,868	2.1134	0.879	0.879	0.889	0.879	0.889	2,249,627	0.8845	1.20%
2005-11-02	0	2.075	2.075	2.100	2.075	2.100	520,000	1,087,264	2.0909	0.868	0.868	0.879	0.868	0.879	1,242,413	0.8751	0.00%
2005-11-01	0	2.075	2.075	2.125	2.025	2.100	1,348,400	2,775,162	2.0581	0.868	0.868	0.889	0.848	0.879	3,221,672	0.8614	2.47%
2005-10-31	0	2.025	2.025	2.075	2.000	2.100	173,200	352,421	2.0348	0.848	0.848	0.868	0.837	0.879	413,819	0.8516	0.00%
2005-10-28	0	2.025	2.000	2.050	2.000	2.050	1,449,400	2,931,405	2.0225	0.848	0.837	0.858	0.837	0.858	3,462,987	0.8465	-2.41%
2005-10-27	0	2.075	2.050	2.075	2.050	2.075	591,200	1,218,157	2.0605	0.868	0.858	0.868	0.858	0.868	1,412,528	0.8624	2.47%
2005-10-26	0	2.025	2.025	2.050	2.025	2.100	521,400	1,073,296	2.0585	0.848	0.848	0.858	0.848	0.879	1,245,758	0.8616	-1.22%
2005-10-25	0	2.050	2.050	2.075	2.050	2.075	446,000	915,375	2.0524	0.858	0.858	0.868	0.858	0.868	1,065,608	0.8590	0.00%
2005-10-24	0	2.050	2.025	2.050	2.025	2.100	1,765,400	3,642,338	2.0632	0.858	0.848	0.858	0.848	0.879	4,217,991	0.8635	-2.38%
2005-10-21	0	2.100	2.075	2.125	2.050	2.100	500,600	1,044,842	2.0872	0.879	0.868	0.889	0.858	0.879	1,196,061	0.8736	0.00%
2005-10-20	0	2.100	2.100	2.150	2.100	2.150	770,300	1,634,890	2.1224	0.879	0.879	0.900	0.879	0.900	1,840,443	0.8883	0.00%
2005-10-19	0	2.100	2.075	2.100	2.100	2.100	48,000	100,800	2.1000	0.879	0.868	0.879	0.879	0.879	114,684	0.8789	-1.18%
2005-10-18	0	2.125	2.100	2.150	2.050	2.125	418,000	877,050	2.0982	0.889	0.879	0.900	0.858	0.889	998,709	0.8782	0.00%
2005-10-17	0	2.125	2.125	2.150	2.075	2.125	281,400	590,093	2.0970	0.889	0.889	0.900	0.868	0.889	672,336	0.8777	1.19%
2005-10-14	0	2.100	2.075	2.125	2.075	2.125	384,200	808,175	2.1035	0.879	0.868	0.889	0.868	0.889	917,952	0.8804	-2.33%
2005-10-13	0	2.150	2.100	2.150	2.100	2.150	1,027,400	2,176,840	2.1188	0.900	0.879	0.900	0.879	0.900	2,454,721	0.8868	1.18%
2005-10-12	0	2.125	2.100	2.125	2.125	2.225	395,600	853,620	2.1578	0.889	0.879	0.889	0.889	0.931	945,189	0.9031	-3.41%
2005-10-10	0	2.200	2.175	2.200	2.150	2.200	295,800	642,270	2.1713	0.921	0.910	0.921	0.900	0.921	706,742	0.9088	1.15%
2005-10-07	0	2.175	2.175	2.200	2.150	2.200	385,600	836,715	2.1699	0.910	0.910	0.921	0.900	0.921	921,297	0.9082	0.00%
2005-10-06	0	2.175	2.150	2.200	2.150	2.175	1,179,800	2,551,815	2.1629	0.910	0.900	0.921	0.900	0.910	2,818,844	0.9053	0.00%
2005-10-05	0	2.175	2.175	2.225	2.175	2.225	968,400	2,132,065	2.2016	0.910	0.910	0.931	0.910	0.931	2,313,755	0.9215	-2.25%
2005-10-04	0	2.225	2.200	2.225	2.225	2.275	604,800	1,349,995	2.2321	0.931	0.921	0.931	0.931	0.952	1,445,022	0.9342	-2.20%
2005-10-03	0	2.275	2.250	2.275	2.250	2.300	1,481,800	3,345,681	2.2578	0.952	0.942	0.952	0.942	0.963	3,540,399	0.9450	1.11%
2005-09-30	0	2.250	2.225	2.275	2.175	2.300	3,203,400	7,171,840	2.2388	0.942	0.931	0.952	0.910	0.963	7,653,741	0.9370	3.45%
2005-09-29	0	2.175	2.150	2.175	2.150	2.200	1,011,400	2,195,180	2.1704	0.910	0.900	0.910	0.900	0.921	2,416,493	0.9084	-1.14%
2005-09-28	0	2.200	2.175	2.200	2.150	2.225	1,123,200	2,446,060	2.1778	0.921	0.910	0.921	0.900	0.931	2,683,612	0.9115	-1.12%
2005-09-27	0	2.225	2.200	2.225	2.225	2.250	221,200	494,480	2.2354	0.931	0.921	0.931	0.931	0.942	528,503	0.9356	-2.20%
2005-09-26	0	2.275	2.225	2.275	2.225	2.300	955,200	2,150,910	2.2518	0.952	0.931	0.952	0.931	0.963	2,282,217	0.9425	0.00%
2005-09-23	0	2.275	2.250	2.275	2.250	2.325	569,400	1,290,190	2.2659	0.952	0.942	0.952	0.942	0.973	1,360,442	0.9484	0.00%
2005-09-22	0	2.275	2.275	2.325	2.275	2.350	485,400	1,117,885	2.3030	0.952	0.952	0.973	0.952	0.984	1,159,745	0.9639	-2.15%
2005-09-21	0	2.325	2.300	2.325	2.300	2.325	845,200	1,963,490	2.3231	0.973	0.963	0.973	0.963	0.973	2,019,399	0.9723	1.09%
2005-09-20	0	2.300	2.275	2.300	2.250	2.350	668,400	1,543,035	2.3086	0.963	0.952	0.963	0.942	0.984	1,596,978	0.9662	-1.08%
2005-09-16	0	2.325	2.325	2.350	2.300	2.375	456,400	1,077,280	2.3604	0.973	0.973	0.984	0.963	0.994	1,090,456	0.9879	1.09%
2005-09-15	0	2.300	2.275	2.325	2.275	2.300	213,400	486,520	2.2799	0.963	0.952	0.973	0.952	0.963	509,867	0.9542	0.00%
2005-09-14	0	2.300	2.275	2.325	2.250	2.300	207,400	472,755	2.2794	0.963	0.952	0.973	0.942	0.963	495,532	0.9540	1.10%
2005-09-13	0	2.275	2.250	2.300	2.250	2.325	652,400	1,492,990	2.2885	0.952	0.942	0.963	0.942	0.973	1,558,750	0.9578	-2.15%
2005-09-12	0	2.325	2.300	2.325	2.275	2.350	376,800	868,350	2.3045	0.973	0.963	0.973	0.952	0.984	900,271	0.9645	0.00%
2005-09-09	0	2.325	2.300	2.325	2.300	2.325	204,400	475,165	2.3247	0.973	0.963	0.973	0.963	0.973	488,364	0.9730	0.00%
2005-09-08	0	2.325	2.325	2.350	2.325	2.325	214,817	499,222	2.3239	0.973	0.973	0.984	0.973	0.973	513,253	0.9727	0.00%
2005-09-07	0	2.325	2.300	2.325	2.300	2.350	311,400	720,955	2.3152	0.973	0.963	0.973	0.963	0.984	744,014	0.9690	1.09%
2005-09-06	0	2.300	2.250	2.275	2.275	2.300	352,200	806,265	2.2892	0.963	0.942	0.952	0.952	0.963	841,496	0.9581	-1.08%
2005-09-05	0	2.325	2.300	2.325	2.300	2.325	463,000	1,066,375	2.3032	0.973	0.963	0.973	0.963	0.973	1,106,225	0.9640	0.00%
2005-09-02	0	2.325	2.300	2.325	2.300	2.350	353,600	815,570	2.3065	0.973	0.963	0.973	0.963	0.984	844,841	0.9654	-1.06%
2005-09-01	0	2.350	2.325	2.350	2.200	2.350	280,511	651,433	2.3223	0.984	0.973	0.984	0.921	0.984	670,212	0.9720	2.17%
2005-08-31	0	2.300	2.250	2.300	2.250	2.300	860,600	1,949,965	2.2658	0.963	0.942	0.963	0.942	0.963	2,056,193	0.9483	1.10%
2005-08-30	0	2.275	2.275	2.300	2.250	2.300	178,800	407,590	2.2796	0.952	0.952	0.963	0.942	0.963	427,199	0.9541	-1.09%
2005-08-29	0	2.300	2.300	2.325	2.250	2.300	606,400	1,386,030	2.2857	0.963	0.963	0.973	0.942	0.963	1,448,844	0.9566	-1.08%
2005-08-26	0	2.325	2.300	2.325	2.250	2.325	217,000	496,745	2.2891	0.973	0.963	0.973	0.942	0.973	518,468	0.9581	2.20%
2005-08-25	0	2.275	2.275	2.325	2.200	2.400	2,864,000	6,542,250	2.2843	0.952	0.952	0.973	0.921	1.004	6,842,827	0.9561	-5.21%
2005-08-24	0	2.400	2.400	2.425	2.375	2.475	408,200	991,555	2.4291	1.004	1.004	1.015	0.994	1.036	975,294	1.0167	-3.03%
2005-08-23	0	2.475	2.450	2.475	2.425	2.475	427,700	1,044,815	2.4429	1.036	1.025	1.036	1.015	1.036	1,021,885	1.0224	1.02%
2005-08-22	0	2.450	2.450	2.475	2.450	2.500	74,800	183,210	2.4493	1.025	1.025	1.036	1.025	1.046	178,716	1.0251	0.00%
2005-08-19	0	2.450	2.425	2.475	2.400	2.450	725,600	1,764,130	2.4313	1.025	1.015	1.036	1.004	1.025	1,733,644	1.0176	-2.00%
2005-08-18	0	2.500	2.500	2.525	2.375	2.500	1,222,200	2,997,035	2.4522	1.046	1.046	1.057	0.994	1.046	2,920,148	1.0263	5.26%
2005-08-17	0	2.375	2.375	2.400	2.325	2.425	2,415,400	5,737,385	2.3753	0.994	0.994	1.004	0.973	1.015	5,771,007	0.9942	-2.06%
2005-08-16	0	2.425	2.425	2.450	2.425	2.450	807,200	1,970,025	2.4406	1.015	1.015	1.025	1.015	1.025	1,928,607	1.0215	-1.02%
2005-08-15	0	2.450	2.450	2.475	2.450	2.500	1,013,600	2,507,570	2.4739	1.025	1.025	1.036	1.025	1.046	2,421,749	1.0354	-2.00%
2005-08-12	0	2.500	2.475	2.500	2.450	2.575	2,056,660	5,108,800	2.4840	1.046	1.036	1.046	1.025	1.078	4,913,886	1.0397	-1.56%
2005-08-11	0	2.625	2.600	2.650	2.575	2.650	13,931,200	36,004,615	2.5845	1.063	1.053	1.073	1.043	1.073	34,403,133	1.0466	1.94%
2005-08-10	0	2.575	2.550	2.575	2.500	2.575	1,904,400	4,847,630	2.5455	1.043	1.033	1.043	1.012	1.043	4,702,920	1.0308	0.00%
2005-08-09	0	2.575	2.550	2.575	2.525	2.625	1,023,400	2,641,885	2.5815	1.043	1.033	1.043	1.022	1.063	2,527,289	1.0453	0.98%
2005-08-08	0	2.550	2.525	2.550	2.525	2.575	227,339	579,078	2.5472	1.033	1.022	1.033	1.022	1.043	561,414	1.0315	-0.97%
2005-08-05	0	2.575	2.550	2.575	2.525	2.575	1,571,200	4,013,905	2.5547	1.043	1.033	1.043	1.022	1.043	3,880,082	1.0345	0.00%
2005-08-04	0	2.575	2.550	2.575	2.525	2.600	2,176,890	5,566,471	2.5571	1.043	1.033	1.043	1.022	1.053	5,375,835	1.0355	-0.96%
2005-08-03	0	2.600	2.575	2.600	2.525	2.625	1,731,600	4,425,480	2.5557	1.053	1.043	1.053	1.022	1.063	4,276,190	1.0349	-0.95%
2005-08-02	0	2.625	2.600	2.625	2.575	2.700	3,768,900	9,813,590	2.6038	1.063	1.053	1.063	1.043	1.093	9,307,308	1.0544	-0.94%
2005-08-01	0	2.650	2.625	2.650	2.500	2.650	2,878,400	7,469,260	2.5949	1.073	1.063	1.073	1.012	1.073	7,108,216	1.0508	4.95%
2005-07-29	0	2.525	2.475	2.525	2.400	2.550	6,730,150	16,571,050	2.4622	1.022	1.002	1.022	0.972	1.033	16,620,122	0.9970	1.00%
2005-07-28	0	2.500	2.475	2.500	2.475	2.625	3,099,200	7,833,210	2.5275	1.012	1.002	1.012	1.002	1.063	7,653,482	1.0235	-5.66%
2005-07-27	0	2.650	2.625	2.675	2.575	2.675	905,800	2,387,815	2.6361	1.073	1.063	1.083	1.043	1.083	2,236,875	1.0675	0.95%
2005-07-26	0	2.625	2.575	2.625	2.525	2.650	2,506,870	6,468,444	2.5803	1.063	1.043	1.063	1.022	1.073	6,190,722	1.0449	-1.87%
2005-07-25	0	2.675	2.675	2.700	2.650	2.750	2,876,000	7,741,055	2.6916	1.083	1.083	1.093	1.073	1.114	7,102,289	1.0899	-0.93%
2005-07-22	0	2.700	2.675	2.725	2.650	2.775	4,508,661	12,245,664	2.7160	1.093	1.083	1.103	1.073	1.124	11,134,149	1.0998	0.93%
2005-07-21	0	2.675	2.675	2.700	2.525	2.700	3,930,200	10,321,525	2.6262	1.083	1.083	1.093	1.022	1.093	9,705,639	1.0635	7.00%
2005-07-20	0	2.500	2.475	2.500	2.425	2.550	2,437,000	6,071,470	2.4914	1.012	1.002	1.012	0.982	1.033	6,018,178	1.0089	3.09%
2005-07-19	0	2.425	2.425	2.450	2.400	2.450	457,000	1,112,925	2.4353	0.982	0.982	0.992	0.972	0.992	1,128,563	0.9861	-1.02%
2005-07-18	0	2.450	2.400	2.450	2.400	2.450	522,400	1,261,065	2.4140	0.992	0.972	0.992	0.972	0.992	1,290,068	0.9775	1.03%
2005-07-15	0	2.425	2.425	2.450	2.400	2.475	594,200	1,446,320	2.4341	0.982	0.982	0.992	0.972	1.002	1,467,378	0.9856	-1.02%
2005-07-14	0	2.450	2.425	2.450	2.375	2.475	1,870,650	4,554,713	2.4348	0.992	0.982	0.992	0.962	1.002	4,619,575	0.9860	3.16%
2005-07-13	0	2.375	2.375	2.425	2.350	2.425	602,800	1,443,840	2.3952	0.962	0.962	0.982	0.952	0.982	1,488,616	0.9699	0.00%
2005-07-12	0	2.375	2.350	2.400	2.325	2.400	727,400	1,718,730	2.3628	0.962	0.952	0.972	0.941	0.972	1,796,316	0.9568	2.15%
2005-07-11	0	2.325	2.300	2.350	2.275	2.350	638,400	1,467,035	2.2980	0.941	0.931	0.952	0.921	0.952	1,576,530	0.9305	2.20%
2005-07-08	0	2.275	2.250	2.275	2.225	2.300	437,600	992,730	2.2686	0.921	0.911	0.921	0.901	0.931	1,080,654	0.9186	1.11%
2005-07-07	0	2.250	2.250	2.300	2.250	2.300	190,000	435,660	2.2929	0.911	0.911	0.931	0.911	0.931	469,205	0.9285	-1.10%
2005-07-06	0	2.275	2.275	2.300	2.225	2.275	461,800	1,039,660	2.2513	0.921	0.921	0.931	0.901	0.921	1,140,416	0.9116	0.00%
2005-07-05	0	2.275	2.275	2.300	2.250	2.300	514,000	1,170,100	2.2765	0.921	0.921	0.931	0.911	0.931	1,269,324	0.9218	-1.09%
2005-07-04	0	2.300	2.275	2.300	2.275	2.300	253,800	581,015	2.2893	0.931	0.921	0.931	0.921	0.931	626,760	0.9270	1.10%
2005-06-30	0	2.275	2.275	2.300	2.275	2.300	226,600	516,705	2.2803	0.921	0.921	0.931	0.921	0.931	559,589	0.9234	-1.09%
2005-06-29	0	2.300	2.275	2.300	2.250	2.300	431,000	984,370	2.2839	0.931	0.921	0.931	0.911	0.931	1,064,356	0.9249	-1.08%
2005-06-28	0	2.325	2.300	2.325	2.300	2.350	675,400	1,569,830	2.3243	0.941	0.931	0.941	0.931	0.952	1,667,902	0.9412	-1.06%
2005-06-27	0	2.350	2.325	2.350	2.325	2.400	2,431,200	5,774,330	2.3751	0.952	0.941	0.952	0.941	0.972	6,003,854	0.9618	-1.05%
2005-06-24	0	2.375	2.350	2.375	2.350	2.375	800,600	1,895,675	2.3678	0.962	0.952	0.962	0.952	0.962	1,977,084	0.9588	0.00%
2005-06-23	0	2.375	2.350	2.375	2.325	2.375	425,600	1,000,760	2.3514	0.962	0.952	0.962	0.941	0.962	1,051,020	0.9522	1.06%
2005-06-22	0	2.350	2.350	2.375	2.325	2.350	381,200	891,875	2.3397	0.952	0.952	0.962	0.941	0.952	941,374	0.9474	-2.08%
2005-06-21	0	2.400	2.325	2.400	2.300	2.400	223,800	517,235	2.3111	0.972	0.941	0.972	0.931	0.972	552,675	0.9359	4.35%
2005-06-20	0	2.300	2.300	2.350	2.300	2.350	202,200	466,190	2.3056	0.931	0.931	0.952	0.931	0.952	499,333	0.9336	-4.17%
2005-06-17	0	2.400	2.300	2.400	2.300	2.400	297,400	689,080	2.3170	0.972	0.931	0.972	0.931	0.972	734,430	0.9383	2.13%
2005-06-16	0	2.350	2.300	2.375	2.300	2.350	307,600	718,605	2.3362	0.952	0.931	0.962	0.931	0.952	759,619	0.9460	0.00%
2005-06-15	0	2.350	2.325	2.350	2.300	2.350	586,800	1,375,170	2.3435	0.952	0.941	0.952	0.931	0.952	1,449,104	0.9490	3.30%
2005-06-14	0	2.275	2.275	2.325	2.275	2.325	369,600	848,490	2.2957	0.921	0.921	0.941	0.921	0.941	912,728	0.9296	-2.15%
2005-06-13	0	2.325	2.325	2.350	2.300	2.325	305,600	708,060	2.3170	0.941	0.941	0.952	0.931	0.941	754,680	0.9382	-1.06%
2005-06-10	0	2.350	2.275	2.350	2.300	2.350	997,000	2,305,575	2.3125	0.952	0.921	0.952	0.931	0.952	2,462,094	0.9364	2.17%
2005-06-09	0	2.300	2.300	2.350	2.300	2.350	280,600	649,985	2.3164	0.931	0.931	0.952	0.931	0.952	692,942	0.9380	-1.08%
2005-06-08	0	2.325	2.300	2.325	2.325	2.325	110,000	255,525	2.3230	0.941	0.931	0.941	0.941	0.941	271,645	0.9407	0.00%
2005-06-07	0	2.325	2.300	2.325	2.300	2.325	609,800	1,404,360	2.3030	0.941	0.931	0.941	0.931	0.941	1,505,903	0.9326	1.09%
2005-06-06	0	2.300	2.300	2.325	2.300	2.325	21,400	49,540	2.3150	0.931	0.931	0.941	0.931	0.941	52,847	0.9374	-2.13%
2005-06-03	0	2.350	2.325	2.375	2.325	2.350	114,000	266,650	2.3390	0.952	0.941	0.962	0.941	0.952	281,523	0.9472	1.08%
2005-06-02	0	2.325	2.325	2.350	2.325	2.350	67,800	157,560	2.3239	0.941	0.941	0.952	0.941	0.952	167,432	0.9410	0.00%
2005-06-01	0	2.325	2.300	2.350	2.300	2.325	189,000	439,035	2.3229	0.941	0.931	0.952	0.931	0.941	466,736	0.9406	0.00%
2005-05-31	0	2.325	2.325	2.350	2.325	2.350	417,600	977,485	2.3407	0.941	0.941	0.952	0.941	0.952	1,031,264	0.9479	-1.06%
2005-05-30	0	2.350	2.350	2.375	2.325	2.375	503,988	1,184,243	2.3497	0.952	0.952	0.962	0.941	0.962	1,244,600	0.9515	0.00%
2005-05-27	0	2.350	2.325	2.350	2.300	2.350	311,400	729,015	2.3411	0.952	0.941	0.952	0.931	0.952	769,003	0.9480	0.00%
2005-05-26	0	2.350	2.325	2.375	2.325	2.350	70,200	163,695	2.3318	0.952	0.941	0.962	0.941	0.952	173,359	0.9443	-1.05%
2005-05-25	0	2.375	2.350	2.375	2.275	2.375	442,302	1,035,055	2.3402	0.962	0.952	0.962	0.921	0.962	1,092,266	0.9476	1.06%
2005-05-24	0	2.350	2.350	2.400	2.350	2.375	512,972	1,211,161	2.3611	0.952	0.952	0.972	0.952	0.962	1,266,786	0.9561	0.00%
2005-05-23	0	2.350	2.350	2.400	2.325	2.350	258,250	602,531	2.3331	0.952	0.952	0.972	0.941	0.952	637,749	0.9448	0.00%
2005-05-20	0	2.350	2.325	2.350	2.300	2.350	723,800	1,679,110	2.3199	0.952	0.941	0.952	0.931	0.952	1,787,426	0.9394	1.08%
2005-05-19	0	2.325	2.325	2.350	2.325	2.375	252,000	592,950	2.3530	0.941	0.941	0.952	0.941	0.962	622,315	0.9528	-2.11%
2005-05-18	0	2.375	2.350	2.375	2.325	2.400	396,200	930,875	2.3495	0.962	0.952	0.962	0.941	0.972	978,417	0.9514	-1.04%
2005-05-17	0	2.400	2.350	2.400	2.350	2.425	124,400	294,840	2.3701	0.972	0.952	0.972	0.952	0.982	307,206	0.9597	1.05%
2005-05-13	0	2.375	2.350	2.375	2.325	2.375	634,600	1,489,000	2.3464	0.962	0.952	0.962	0.941	0.962	1,567,146	0.9501	0.00%
2005-05-12	0	2.375	2.375	2.400	2.375	2.375	1,977,400	4,649,772	2.3515	0.962	0.962	0.972	0.962	0.962	4,883,194	0.9522	0.00%
2005-05-11	0	2.375	2.350	2.375	2.350	2.375	167,600	393,775	2.3495	0.962	0.952	0.962	0.952	0.962	413,889	0.9514	0.00%
2005-05-10	0	2.375	2.375	2.400	2.375	2.375	418,000	992,650	2.3748	0.962	0.962	0.972	0.962	0.962	1,032,252	0.9616	1.06%
2005-05-09	0	2.350	2.375	2.400	2.350	2.400	1,929,000	4,608,505	2.3891	0.952	0.962	0.972	0.952	0.972	4,763,670	0.9674	-2.08%
2005-05-06	0	2.400	2.375	2.400	2.350	2.425	518,000	1,237,770	2.3895	0.972	0.962	0.972	0.952	0.982	1,279,202	0.9676	0.00%
2005-05-05	0	2.400	2.375	2.400	2.375	2.475	1,407,200	3,387,655	2.4074	0.972	0.962	0.972	0.962	1.002	3,475,084	0.9748	-3.03%
2005-05-04	0	2.475	2.450	2.475	2.475	2.500	386,200	961,430	2.4895	1.002	0.992	1.002	1.002	1.012	953,722	1.0081	0.00%
2005-05-03	0	2.475	2.475	2.500	2.450	2.475	147,600	364,660	2.4706	1.002	1.002	1.012	0.992	1.002	364,499	1.0004	0.00%
2005-04-29	0	2.475	2.450	2.475	2.450	2.475	372,800	913,430	2.4502	1.002	0.992	1.002	0.992	1.002	920,631	0.9922	1.02%
2005-04-28	0	2.450	2.425	2.450	2.425	2.450	342,200	834,820	2.4396	0.992	0.982	0.992	0.982	0.992	845,064	0.9879	0.00%
2005-04-27	0	2.450	2.450	2.475	2.400	2.450	788,200	1,916,120	2.4310	0.992	0.992	1.002	0.972	0.992	1,946,462	0.9844	1.03%
2005-04-26	0	2.425	2.400	2.425	2.425	2.450	411,000	1,003,580	2.4418	0.982	0.972	0.982	0.982	0.992	1,014,966	0.9888	-2.02%
2005-04-25	0	2.475	2.400	2.500	2.400	2.525	631,400	1,564,135	2.4772	1.002	0.972	1.012	0.972	1.022	1,559,244	1.0031	-1.00%
2005-04-22	0	2.500	2.450	2.500	2.425	2.500	707,000	1,751,860	2.4779	1.012	0.992	1.012	0.982	1.012	1,745,938	1.0034	3.09%
2005-04-21	0	2.425	2.425	2.450	2.350	2.450	913,600	2,214,790	2.4242	0.982	0.982	0.992	0.952	0.992	2,256,137	0.9817	2.11%
2005-04-20	0	2.375	2.350	2.375	2.325	2.425	943,200	2,253,580	2.3893	0.962	0.952	0.962	0.941	0.982	2,329,235	0.9675	-2.06%
2005-04-19	0	2.425	2.425	2.450	2.425	2.475	644,600	1,579,705	2.4507	0.982	0.982	0.992	0.982	1.002	1,591,841	0.9924	-2.02%
2005-04-18	0	2.475	2.450	2.475	2.475	2.525	2,079,400	5,181,385	2.4918	1.002	0.992	1.002	1.002	1.022	5,135,083	1.0090	-1.98%
2005-04-15	0	2.525	2.500	2.525	2.425	2.525	1,820,600	4,546,675	2.4973	1.022	1.012	1.022	0.982	1.022	4,495,976	1.0113	2.02%
2005-04-14	0	2.475	2.475	2.500	2.400	2.500	1,424,200	3,493,400	2.4529	1.002	1.002	1.012	0.972	1.012	3,517,065	0.9933	3.12%
2005-04-13	0	2.400	2.400	2.425	2.400	2.425	526,400	1,271,020	2.4146	0.972	0.972	0.982	0.972	0.982	1,299,946	0.9777	0.00%
2005-04-12	0	2.400	2.400	2.425	2.400	2.425	509,200	1,222,490	2.4008	0.972	0.972	0.982	0.972	0.982	1,257,471	0.9722	0.00%
2005-04-11	0	2.400	2.400	2.425	2.350	2.400	475,000	1,130,025	2.3790	0.972	0.972	0.982	0.952	0.972	1,173,014	0.9634	0.00%
2005-04-08	0	2.400	2.375	2.425	2.400	2.450	1,115,600	2,692,140	2.4132	0.972	0.962	0.982	0.972	0.992	2,754,977	0.9772	0.00%
2005-04-07	0	2.400	2.400	2.425	2.400	2.450	433,472	1,052,082	2.4271	0.972	0.972	0.982	0.972	0.992	1,070,460	0.9828	-1.03%
2005-04-06	0	2.425	2.400	2.425	2.375	2.425	370,600	889,320	2.3997	0.982	0.972	0.982	0.962	0.982	915,198	0.9717	2.11%
2005-04-04	0	2.375	2.375	2.400	2.300	2.425	912,600	2,176,330	2.3848	0.962	0.962	0.972	0.931	0.982	2,253,668	0.9657	0.00%
2005-04-01	0	2.375	2.325	2.375	2.325	2.400	3,733,771	8,878,785	2.3780	0.962	0.941	0.962	0.941	0.972	9,220,557	0.9629	-1.04%
2005-03-31	0	2.400	2.375	2.400	2.400	2.450	1,470,600	3,548,930	2.4133	0.972	0.962	0.972	0.972	0.992	3,631,650	0.9772	-1.03%
2005-03-30	0	2.425	2.400	2.425	2.375	2.425	803,000	1,934,750	2.4094	0.982	0.972	0.982	0.962	0.982	1,983,010	0.9757	1.04%
2005-03-29	0	2.400	2.400	2.425	2.375	2.450	2,531,400	6,129,060	2.4212	0.972	0.972	0.982	0.962	0.992	6,251,299	0.9804	2.13%
2005-03-24	0	2.350	2.325	2.350	2.325	2.350	393,000	919,600	2.3399	0.952	0.941	0.952	0.941	0.952	970,514	0.9475	1.08%
2005-03-23	0	2.325	2.325	2.350	2.300	2.350	769,800	1,795,910	2.3330	0.941	0.941	0.952	0.931	0.952	1,901,023	0.9447	0.00%
2005-03-22	0	2.325	2.300	2.350	2.325	2.350	281,600	655,870	2.3291	0.941	0.931	0.952	0.941	0.952	695,412	0.9431	-2.11%
2005-03-21	0	2.375	2.350	2.375	2.275	2.375	1,607,800	3,779,670	2.3508	0.962	0.952	0.962	0.921	0.962	3,970,466	0.9519	2.15%
2005-03-18	0	2.325	2.300	2.325	2.275	2.325	207,800	477,980	2.3002	0.941	0.931	0.941	0.921	0.941	513,163	0.9314	1.09%
2005-03-17	0	2.300	2.300	2.325	2.275	2.300	281,200	645,760	2.2964	0.931	0.931	0.941	0.921	0.931	694,424	0.9299	-1.08%
2005-03-16	0	2.325	2.300	2.325	2.275	2.325	956,600	2,200,870	2.3007	0.941	0.931	0.941	0.921	0.941	2,362,326	0.9317	2.20%
2005-03-15	0	2.275	2.275	2.300	2.275	2.275	411,400	935,880	2.2749	0.921	0.921	0.931	0.921	0.921	1,015,953	0.9212	0.00%
2005-03-14	0	2.275	2.250	2.300	2.250	2.300	293,200	667,985	2.2783	0.921	0.911	0.931	0.911	0.931	724,058	0.9226	0.00%
2005-03-11	0	2.275	2.275	2.300	2.275	2.325	1,054,800	2,426,715	2.3006	0.921	0.921	0.931	0.921	0.941	2,604,831	0.9316	0.00%
2005-03-10	0	2.275	2.275	2.300	2.225	2.275	1,294,800	2,918,620	2.2541	0.921	0.921	0.931	0.901	0.921	3,197,512	0.9128	2.25%
2005-03-09	0	2.225	2.200	2.225	2.225	2.250	581,600	1,296,160	2.2286	0.901	0.891	0.901	0.901	0.911	1,436,263	0.9025	1.14%
2005-03-08	0	2.200	2.200	2.225	2.175	2.225	643,400	1,413,985	2.1977	0.891	0.891	0.901	0.881	0.901	1,588,878	0.8899	1.15%
2005-03-07	0	2.175	2.150	2.175	2.175	2.275	774,200	1,696,565	2.1914	0.881	0.871	0.881	0.881	0.921	1,911,889	0.8874	-3.33%
2005-03-04	0	2.250	2.225	2.250	2.225	2.275	1,005,948	2,260,861	2.2475	0.911	0.901	0.911	0.901	0.921	2,484,191	0.9101	0.00%
2005-03-03	0	2.250	2.250	2.275	2.250	2.325	974,600	2,216,840	2.2746	0.911	0.911	0.921	0.911	0.941	2,406,777	0.9211	-2.17%
2005-03-02	0	2.300	2.275	2.300	2.275	2.325	4,539,200	10,461,370	2.3047	0.931	0.921	0.931	0.921	0.941	11,209,566	0.9333	1.10%
2005-03-01	0	2.275	2.250	2.275	2.150	2.275	3,006,600	6,679,135	2.2215	0.921	0.911	0.921	0.871	0.921	7,424,806	0.8996	4.60%
2005-02-28	0	2.175	2.175	2.200	2.150	2.175	373,600	809,695	2.1673	0.881	0.881	0.891	0.871	0.881	922,606	0.8776	1.16%
2005-02-25	0	2.150	2.125	2.175	2.125	2.150	303,600	652,305	2.1486	0.871	0.860	0.881	0.860	0.871	749,741	0.8700	0.00%
2005-02-24	0	2.150	2.125	2.150	2.150	2.175	341,800	735,540	2.1520	0.871	0.860	0.871	0.871	0.881	844,076	0.8714	1.18%
2005-02-23	0	2.125	2.125	2.200	2.125	2.175	652,100	1,397,863	2.1436	0.860	0.860	0.891	0.860	0.881	1,610,363	0.8680	-1.16%
2005-02-22	0	2.150	2.125	2.150	2.150	2.175	258,600	558,515	2.1598	0.871	0.860	0.871	0.871	0.881	638,613	0.8746	-1.15%
2005-02-21	0	2.175	2.150	2.175	2.150	2.175	496,000	1,078,500	2.1744	0.881	0.871	0.881	0.871	0.881	1,224,873	0.8805	1.16%
2005-02-18	0	2.150	2.125	2.150	2.125	2.200	389,600	837,070	2.1485	0.871	0.860	0.871	0.860	0.891	962,118	0.8700	-1.15%
2005-02-17	0	2.175	2.175	2.200	2.175	2.225	389,400	856,380	2.1992	0.881	0.881	0.891	0.881	0.901	961,624	0.8906	-1.14%
2005-02-16	0	2.200	2.175	2.200	2.200	2.225	243,800	536,940	2.2024	0.891	0.881	0.891	0.891	0.901	602,065	0.8918	0.00%
2005-02-15	0	2.200	2.175	2.225	2.150	2.225	543,525	1,193,591	2.1960	0.891	0.881	0.901	0.871	0.901	1,342,236	0.8893	0.00%
2005-02-14	0	2.200	2.175	2.200	2.125	2.200	682,100	1,482,580	2.1736	0.891	0.881	0.891	0.860	0.891	1,684,448	0.8802	2.33%
2005-02-08	0	2.150	2.125	2.150	2.125	2.150	79,000	169,350	2.1437	0.871	0.860	0.871	0.860	0.871	195,091	0.8681	2.38%
2005-02-07	0	2.100	2.100	2.150	2.100	2.100	115,600	242,669	2.0992	0.850	0.850	0.871	0.850	0.850	285,474	0.8501	0.00%
2005-02-04	0	2.100	2.100	2.125	2.075	2.125	225,200	473,850	2.1041	0.850	0.850	0.860	0.840	0.860	556,132	0.8520	0.00%
2005-02-03	0	2.100	2.100	2.125	2.075	2.125	135,800	284,975	2.0985	0.850	0.850	0.860	0.840	0.860	335,358	0.8498	0.00%
2005-02-02	0	2.100	2.100	2.125	2.075	2.125	353,800	745,125	2.1061	0.850	0.850	0.860	0.840	0.860	873,710	0.8528	0.00%
2005-02-01	0	2.100	2.075	2.125	2.075	2.125	483,200	1,015,400	2.1014	0.850	0.840	0.860	0.840	0.860	1,193,264	0.8509	0.00%
2005-01-31	0	2.100	2.075	2.100	2.100	2.100	505,200	1,060,898	2.1000	0.850	0.840	0.850	0.850	0.850	1,247,593	0.8504	0.00%
2005-01-28	0	2.100	2.100	2.125	2.050	2.100	341,000	707,625	2.0751	0.850	0.850	0.860	0.830	0.850	842,100	0.8403	2.44%
2005-01-27	0	2.050	2.050	2.100	2.050	2.100	274,400	572,707	2.0871	0.830	0.830	0.850	0.830	0.850	677,631	0.8452	0.00%
2005-01-26	0	2.050	2.050	2.100	2.050	2.050	27,800	56,824	2.0440	0.830	0.830	0.850	0.830	0.830	68,652	0.8277	-1.20%
2005-01-25	0	2.075	2.075	2.100	2.075	2.075	163,600	339,425	2.0747	0.840	0.840	0.850	0.840	0.840	404,011	0.8401	1.22%
2005-01-24	0	2.050	2.050	2.100	2.050	2.075	27,630	56,847	2.0574	0.830	0.830	0.850	0.830	0.840	68,232	0.8331	-2.38%
2005-01-21	0	2.100	2.075	2.100	2.100	2.100	53,000	111,170	2.0975	0.850	0.840	0.850	0.850	0.850	130,884	0.8494	-1.18%
2005-01-20	0	2.125	2.100	2.150	2.125	2.175	213,500	458,000	2.1452	0.860	0.850	0.871	0.860	0.881	527,239	0.8687	0.00%
2005-01-19	0	2.125	2.100	2.125	2.075	2.150	232,600	491,000	2.1109	0.860	0.850	0.860	0.840	0.871	574,406	0.8548	0.00%
2005-01-18	0	2.125	2.100	2.125	2.075	2.125	63,800	134,948	2.1152	0.860	0.850	0.860	0.840	0.860	157,554	0.8565	2.41%
2005-01-17	0	2.075	2.075	2.100	2.075	2.100	58,400	121,192	2.0752	0.840	0.840	0.850	0.840	0.850	144,219	0.8403	0.00%
2005-01-14	0	2.075	2.075	2.125	2.075	2.075	19,000	39,425	2.0750	0.840	0.840	0.860	0.840	0.840	46,921	0.8403	0.00%
2005-01-13	0	2.075	2.075	2.125	2.075	2.150	231,600	487,100	2.1032	0.840	0.840	0.860	0.840	0.871	571,937	0.8517	-1.19%
2005-01-12	0	2.100	2.100	2.150	2.075	2.225	472,600	1,025,459	2.1698	0.850	0.850	0.871	0.840	0.901	1,167,087	0.8786	-3.45%
2005-01-11	0	2.175	2.150	2.175	2.150	2.200	756,400	1,646,050	2.1762	0.881	0.871	0.881	0.871	0.891	1,867,932	0.8812	0.00%
2005-01-10	0	2.175	2.150	2.175	2.075	2.175	1,581,800	3,369,325	2.1301	0.881	0.871	0.881	0.840	0.881	3,906,259	0.8625	4.82%
2005-01-07	0	2.075	2.050	2.075	2.025	2.075	2,723,000	5,594,597	2.0546	0.840	0.830	0.840	0.820	0.840	6,724,455	0.8320	2.47%
2005-01-06	0	2.025	2.025	2.050	2.000	2.050	407,440	827,589	2.0312	0.820	0.820	0.830	0.810	0.830	1,006,174	0.8225	1.76%
2005-01-05	0	1.990	1.990	2.025	1.990	2.050	2,199,200	4,409,104	2.0049	0.806	0.806	0.820	0.806	0.830	5,430,930	0.8119	-2.93%
2005-01-04	0	2.050	2.050	2.075	2.025	2.075	1,156,582	2,378,365	2.0564	0.830	0.830	0.840	0.820	0.840	2,856,182	0.8327	0.00%
2005-01-03	0	2.050	2.025	2.075	2.025	2.100	472,600	972,041	2.0568	0.830	0.820	0.840	0.820	0.850	1,167,087	0.8329	-3.53%
2004-12-31	0	2.125	2.100	2.125	2.075	2.125	788,000	1,651,225	2.0955	0.860	0.850	0.860	0.840	0.860	1,945,968	0.8485	2.41%
2004-12-30	0	2.075	2.050	2.100	2.050	2.100	823,600	1,710,094	2.0764	0.840	0.830	0.850	0.830	0.850	2,033,882	0.8408	2.47%
2004-12-29	0	2.025	2.025	2.050	2.025	2.150	1,297,800	2,676,049	2.0620	0.820	0.820	0.830	0.820	0.871	3,204,920	0.8350	-4.71%
2004-12-28	0	2.125	2.100	2.125	2.050	2.150	993,400	2,087,925	2.1018	0.860	0.850	0.860	0.830	0.871	2,453,204	0.8511	3.66%
2004-12-24	0	2.050	2.025	2.050	2.000	2.050	884,200	1,773,117	2.0053	0.830	0.820	0.830	0.810	0.830	2,183,534	0.8120	3.54%
2004-12-23	0	1.980	1.980	1.990	1.950	2.100	4,809,400	9,616,153	1.9994	0.802	0.802	0.806	0.790	0.850	11,876,825	0.8097	-4.58%
2004-12-22	0	2.075	2.075	2.100	2.075	2.150	1,483,400	3,148,350	2.1224	0.840	0.840	0.850	0.840	0.871	3,663,260	0.8594	-2.35%
2004-12-21	0	2.125	2.100	2.125	2.125	2.150	813,600	1,742,340	2.1415	0.860	0.850	0.860	0.860	0.871	2,009,187	0.8672	-2.30%
2004-12-20	0	2.175	2.175	2.200	2.125	2.175	514,400	1,112,555	2.1628	0.881	0.881	0.891	0.860	0.881	1,270,312	0.8758	1.16%
2004-12-17	0	2.150	2.125	2.150	2.100	2.150	602,353	1,293,026	2.1466	0.871	0.860	0.871	0.850	0.871	1,487,512	0.8693	0.00%
2004-12-16	0	2.150	2.125	2.150	2.100	2.150	2,342,000	4,973,525	2.1236	0.871	0.860	0.871	0.850	0.871	5,783,575	0.8599	0.00%
2004-12-15	0	2.150	2.125	2.150	2.100	2.250	2,141,600	4,625,460	2.1598	0.871	0.860	0.871	0.850	0.911	5,288,686	0.8746	-4.44%
2004-12-14	0	2.250	2.225	2.250	2.225	2.325	455,363	1,025,221	2.2514	0.911	0.901	0.911	0.901	0.941	1,124,520	0.9117	-3.23%
2004-12-13	0	2.325	2.250	2.325	2.250	2.325	379,000	864,925	2.2821	0.941	0.911	0.941	0.911	0.941	935,941	0.9241	2.20%
2004-12-10	0	2.275	2.275	2.300	2.275	2.375	1,102,000	2,543,725	2.3083	0.921	0.921	0.931	0.921	0.962	2,721,392	0.9347	-4.21%
2004-12-09	0	2.375	2.375	2.425	2.375	2.450	340,000	819,050	2.4090	0.962	0.962	0.982	0.962	0.992	839,631	0.9755	-2.06%
2004-12-08	0	2.425	2.425	2.450	2.400	2.450	811,000	1,979,775	2.4412	0.982	0.982	0.992	0.972	0.992	2,002,766	0.9885	-1.02%
2004-12-07	0	2.450	2.425	2.475	2.425	2.475	886,200	2,163,130	2.4409	0.992	0.982	1.002	0.982	1.002	2,188,473	0.9884	-1.01%
2004-12-06	0	2.475	2.425	2.475	2.350	2.475	634,017	1,509,078	2.3802	1.002	0.982	1.002	0.952	1.002	1,565,707	0.9638	0.00%
2004-12-03	0	2.475	2.425	2.475	2.375	2.500	1,261,800	3,109,800	2.4646	1.002	0.982	1.002	0.962	1.012	3,116,018	0.9980	3.12%
2004-12-02	0	2.400	2.375	2.400	2.400	2.525	1,350,800	3,303,375	2.4455	0.972	0.962	0.972	0.972	1.022	3,335,804	0.9903	-4.95%
2004-12-01	0	2.525	2.500	2.525	2.350	2.525	3,332,400	8,202,140	2.4613	1.022	1.012	1.022	0.952	1.022	8,229,370	0.9967	5.21%
2004-11-30	0	2.400	2.400	2.425	2.375	2.425	3,152,200	7,585,960	2.4066	0.972	0.972	0.982	0.962	0.982	7,784,366	0.9745	0.00%
2004-11-29	0	2.400	2.350	2.375	2.350	2.400	1,728,200	4,110,505	2.3785	0.972	0.952	0.962	0.952	0.972	4,267,794	0.9631	1.05%
2004-11-26	0	2.375	2.350	2.375	2.275	2.375	1,977,800	4,605,325	2.3285	0.962	0.952	0.962	0.921	0.962	4,884,182	0.9429	1.06%
2004-11-25	0	2.350	2.275	2.325	2.250	2.375	3,754,000	8,659,405	2.3067	0.952	0.921	0.941	0.911	0.962	9,270,512	0.9341	-1.05%
2004-11-24	0	2.375	2.375	2.400	2.350	2.425	1,398,600	3,336,360	2.3855	0.962	0.962	0.972	0.952	0.982	3,453,846	0.9660	0.00%
2004-11-23	0	2.375	2.350	2.375	2.275	2.400	2,828,600	6,629,410	2.3437	0.962	0.952	0.962	0.921	0.972	6,985,235	0.9491	-1.04%
2004-11-22	0	2.400	2.375	2.400	2.300	2.400	626,800	1,471,040	2.3469	0.972	0.962	0.972	0.931	0.972	1,547,884	0.9504	3.23%
2004-11-19	0	2.325	2.300	2.325	2.275	2.400	1,529,000	3,555,400	2.3253	0.941	0.931	0.941	0.921	0.972	3,775,869	0.9416	-1.06%
2004-11-18	0	2.350	2.350	2.375	2.350	2.425	1,101,800	2,626,385	2.3837	0.952	0.952	0.962	0.952	0.982	2,720,898	0.9653	-2.08%
2004-11-17	0	2.400	2.375	2.400	2.350	2.450	904,800	2,172,975	2.4016	0.972	0.962	0.972	0.952	0.992	2,234,406	0.9725	0.00%
2004-11-16	0	2.400	2.375	2.400	2.375	2.550	3,809,200	9,418,690	2.4726	0.972	0.962	0.972	0.962	1.033	9,406,829	1.0013	-4.00%
2004-11-15	0	2.500	2.475	2.500	2.275	2.525	6,488,000	15,671,080	2.4154	1.012	1.002	1.012	0.921	1.022	16,022,132	0.9781	12.36%
2004-11-12	0	2.225	2.200	2.225	2.175	2.250	1,510,400	3,321,510	2.1991	0.901	0.891	0.901	0.881	0.911	3,729,937	0.8905	2.30%
2004-11-11	0	2.175	2.175	2.200	2.175	2.225	552,800	1,208,505	2.1862	0.881	0.881	0.891	0.881	0.901	1,365,141	0.8853	-1.14%
2004-11-10	0	2.200	2.175	2.225	2.175	2.300	428,400	942,655	2.2004	0.891	0.881	0.901	0.881	0.931	1,057,935	0.8910	1.15%
2004-11-09	0	2.175	2.175	2.200	2.125	2.200	1,497,600	3,284,420	2.1931	0.881	0.881	0.891	0.860	0.891	3,698,327	0.8881	0.00%
2004-11-08	0	2.175	2.175	2.200	2.150	2.200	1,265,800	2,763,790	2.1834	0.881	0.881	0.891	0.871	0.891	3,125,896	0.8842	-1.14%
2004-11-05	0	2.200	2.150	2.175	2.175	2.225	778,800	1,701,860	2.1852	0.891	0.871	0.881	0.881	0.901	1,923,249	0.8849	1.15%
2004-11-04	0	2.175	2.175	2.200	2.150	2.200	453,800	989,300	2.1800	0.881	0.881	0.891	0.871	0.891	1,120,660	0.8828	0.00%
2004-11-03	0	2.175	2.175	2.200	2.125	2.200	178,600	390,495	2.1864	0.881	0.881	0.891	0.860	0.891	441,053	0.8854	-1.14%
2004-11-02	0	2.200	2.175	2.200	2.150	2.200	225,600	489,535	2.1699	0.891	0.881	0.891	0.871	0.891	557,120	0.8787	0.00%
2004-11-01	0	2.200	2.175	2.200	2.150	2.200	75,000	163,875	2.1850	0.891	0.881	0.891	0.871	0.891	185,213	0.8848	0.00%
2004-10-29	0	2.200	2.175	2.200	2.100	2.200	208,400	454,005	2.1785	0.891	0.881	0.891	0.850	0.891	514,644	0.8822	1.15%
2004-10-28	0	2.175	2.150	2.175	2.100	2.200	300,800	649,595	2.1596	0.881	0.871	0.881	0.850	0.891	742,826	0.8745	0.00%
2004-10-27	0	2.175	2.150	2.175	2.150	2.175	925,800	2,012,070	2.1733	0.881	0.871	0.881	0.871	0.881	2,286,265	0.8801	0.00%
2004-10-26	0	2.175	2.150	2.175	2.150	2.175	136,800	296,915	2.1704	0.881	0.871	0.881	0.871	0.881	337,828	0.8789	1.16%
2004-10-25	0	2.150	2.150	2.200	2.075	2.175	474,800	1,015,109	2.1380	0.871	0.871	0.891	0.840	0.881	1,172,520	0.8658	0.00%
2004-10-21	0	2.150	2.150	2.175	2.000	2.175	30,600	65,305	2.1342	0.871	0.871	0.881	0.810	0.881	75,567	0.8642	0.00%
2004-10-20	0	2.150	2.150	2.175	2.100	2.200	224,200	482,235	2.1509	0.871	0.871	0.881	0.850	0.891	553,662	0.8710	-2.27%
2004-10-19	0	2.200	2.175	2.200	2.175	2.200	649,000	1,425,975	2.1972	0.891	0.881	0.891	0.881	0.891	1,602,707	0.8897	0.00%
2004-10-18	0	2.200	2.200	2.225	2.175	2.275	580,600	1,293,800	2.2284	0.891	0.891	0.901	0.881	0.921	1,433,793	0.9024	-3.30%
2004-10-15	0	2.275	2.250	2.275	2.225	2.275	114,600	257,790	2.2495	0.921	0.911	0.921	0.901	0.921	283,005	0.9109	1.11%
2004-10-14	0	2.250	2.200	2.250	2.225	2.275	277,600	623,525	2.2461	0.911	0.891	0.911	0.901	0.921	685,534	0.9095	-1.10%
2004-10-13	0	2.275	2.250	2.300	2.250	2.275	504,400	1,139,725	2.2596	0.921	0.911	0.931	0.911	0.921	1,245,617	0.9150	1.11%
2004-10-12	0	2.250	2.250	2.275	2.250	2.250	245,200	551,580	2.2495	0.911	0.911	0.921	0.911	0.911	605,522	0.9109	0.00%
2004-10-11	0	2.250	2.250	2.275	2.250	2.275	92,800	209,505	2.2576	0.911	0.911	0.921	0.911	0.921	229,170	0.9142	-1.10%
2004-10-08	0	2.275	2.250	2.300	2.250	2.275	430,600	977,665	2.2705	0.921	0.911	0.931	0.911	0.921	1,063,368	0.9194	0.00%
2004-10-07	0	2.275	2.250	2.300	2.225	2.275	606,000	1,370,775	2.2620	0.921	0.911	0.931	0.901	0.921	1,496,518	0.9160	1.11%
2004-10-06	0	2.250	2.250	2.275	2.225	2.250	801,200	1,796,622	2.2424	0.911	0.911	0.921	0.901	0.911	1,978,565	0.9080	1.12%
2004-10-05	0	2.225	2.225	2.300	2.225	2.250	470,600	1,050,186	2.2316	0.901	0.901	0.931	0.901	0.911	1,162,148	0.9037	0.00%
2004-10-04	0	2.225	2.175	2.225	2.200	2.225	1,659,247	3,612,168	2.1770	0.901	0.881	0.901	0.891	0.901	4,097,515	0.8816	3.49%
2004-09-30	0	2.150	2.150	2.200	2.100	2.225	652,200	1,411,630	2.1644	0.871	0.871	0.891	0.850	0.901	1,610,610	0.8765	-3.37%
2004-09-28	0	2.225	2.175	2.225	2.125	2.300	442,400	989,010	2.2356	0.901	0.881	0.901	0.860	0.931	1,092,508	0.9053	-1.11%
2004-09-27	0	2.250	2.225	2.250	2.225	2.300	773,400	1,744,710	2.2559	0.911	0.901	0.911	0.901	0.931	1,909,913	0.9135	-2.17%
2004-09-24	0	2.300	2.225	2.300	2.225	2.300	1,064,000	2,409,200	2.2643	0.931	0.901	0.931	0.901	0.931	2,627,551	0.9169	0.00%
2004-09-23	0	2.300	2.300	2.325	2.275	2.300	841,000	1,932,125	2.2974	0.931	0.931	0.941	0.921	0.931	2,076,852	0.9303	0.00%
2004-09-22	0	2.300	2.300	2.325	2.275	2.350	1,341,200	3,116,215	2.3235	0.931	0.931	0.941	0.921	0.952	3,312,097	0.9409	-2.13%
2004-09-21	0	2.350	2.350	2.375	2.250	2.375	2,307,600	5,364,835	2.3249	0.952	0.952	0.962	0.911	0.962	5,698,624	0.9414	4.44%
2004-09-20	0	2.250	2.250	2.275	2.175	2.275	2,843,600	6,338,975	2.2292	0.911	0.911	0.921	0.881	0.921	7,022,277	0.9027	4.65%
2004-09-17	0	2.150	2.150	2.175	2.100	2.150	1,552,400	3,318,795	2.1378	0.871	0.871	0.881	0.850	0.871	3,833,656	0.8657	2.38%
2004-09-16	0	2.100	2.075	2.100	2.050	2.100	332,800	691,288	2.0772	0.850	0.840	0.850	0.830	0.850	821,850	0.8411	2.44%
2004-09-15	0	2.050	2.050	2.100	2.050	2.125	177,600	367,769	2.0708	0.830	0.830	0.850	0.830	0.860	438,584	0.8385	-1.20%
2004-09-14	0	2.075	2.075	2.100	2.025	2.100	568,600	1,174,782	2.0661	0.840	0.840	0.850	0.820	0.850	1,404,159	0.8366	0.00%
2004-09-13	0	2.075	2.050	2.150	2.050	2.100	447,600	928,763	2.0750	0.840	0.830	0.871	0.830	0.850	1,105,349	0.8402	-2.35%
2004-09-10	0	2.125	2.075	2.125	2.050	2.125	318,400	659,842	2.0724	0.860	0.840	0.860	0.830	0.860	786,290	0.8392	3.66%
2004-09-09	0	2.050	2.050	2.075	2.050	2.075	426,200	883,746	2.0735	0.830	0.830	0.840	0.830	0.840	1,052,502	0.8397	-1.20%
2004-09-08	0	2.075	2.075	2.100	2.075	2.100	326,600	685,200	2.0980	0.840	0.840	0.850	0.840	0.850	806,540	0.8496	-1.19%
2004-09-07	0	2.100	2.075	2.100	2.075	2.100	452,800	944,142	2.0851	0.850	0.840	0.850	0.840	0.850	1,118,191	0.8443	1.20%
2004-09-06	0	2.075	2.075	2.125	2.075	2.100	149,200	313,275	2.0997	0.840	0.840	0.860	0.840	0.850	368,450	0.8503	-1.19%
2004-09-03	0	2.100	2.075	2.100	2.075	2.150	244,800	513,996	2.0997	0.850	0.840	0.850	0.840	0.871	604,534	0.8502	-2.33%
2004-09-02	0	2.150	2.125	2.150	2.100	2.150	132,800	283,960	2.1383	0.871	0.860	0.871	0.850	0.871	327,950	0.8659	1.18%
2004-09-01	0	2.125	2.100	2.125	2.050	2.125	232,400	484,969	2.0868	0.860	0.850	0.860	0.830	0.860	573,912	0.8450	2.41%
2004-08-31	0	2.075	2.075	2.100	2.075	2.100	177,200	367,748	2.0753	0.840	0.840	0.850	0.840	0.850	437,596	0.8404	-1.19%
2004-08-30	0	2.100	2.075	2.125	2.100	2.125	137,200	288,400	2.1020	0.850	0.840	0.860	0.850	0.860	338,816	0.8512	-1.18%
2004-08-27	0	2.125	2.100	2.125	2.100	2.125	311,000	657,095	2.1128	0.860	0.850	0.860	0.850	0.860	768,015	0.8556	-1.16%
2004-08-26	0	2.150	2.125	2.150	2.100	2.150	648,000	1,374,665	2.1214	0.871	0.860	0.871	0.850	0.871	1,600,238	0.8590	3.61%
2004-08-25	0	2.075	2.075	2.150	2.050	2.150	1,004,600	2,097,744	2.0881	0.840	0.840	0.871	0.830	0.871	2,480,862	0.8456	1.22%
2004-08-24	0	2.050	2.050	2.075	2.050	2.150	681,800	1,419,609	2.0821	0.830	0.830	0.840	0.830	0.871	1,683,707	0.8431	-2.38%
2004-08-23	0	2.100	2.075	2.100	2.075	2.175	1,186,400	2,546,717	2.1466	0.850	0.840	0.850	0.840	0.881	2,929,818	0.8692	-2.33%
2004-08-20	0	2.150	2.125	2.150	2.125	2.175	1,251,800	2,689,155	2.1482	0.871	0.860	0.871	0.860	0.881	3,091,323	0.8699	2.38%
2004-08-19	0	2.100	2.075	2.100	2.050	2.100	790,200	1,644,750	2.0814	0.850	0.840	0.850	0.830	0.850	1,951,401	0.8429	3.70%
2004-08-18	0	2.025	2.025	2.050	2.000	2.050	352,600	713,251	2.0228	0.820	0.820	0.830	0.810	0.830	870,747	0.8191	0.00%
2004-08-17	0	2.025	2.000	2.025	1.990	2.050	359,800	730,176	2.0294	0.820	0.810	0.820	0.806	0.830	888,527	0.8218	2.79%
2004-08-16	0	1.970	1.970	1.990	1.970	1.990	2,930,540	5,790,828	1.9760	0.798	0.798	0.806	0.798	0.806	7,236,976	0.8002	-1.01%
2004-08-13	0	1.990	1.980	1.990	1.970	1.990	108,508	215,082	1.9822	0.806	0.802	0.806	0.798	0.806	267,961	0.8027	-1.73%
2004-08-12	0	2.025	1.980	2.025	1.930	2.025	1,775,700	3,507,721	1.9754	0.820	0.802	0.820	0.782	0.820	4,385,096	0.7999	3.32%
2004-08-11	0	1.960	1.950	1.970	1.950	1.960	152,600	298,766	1.9578	0.794	0.790	0.798	0.790	0.794	376,846	0.7928	0.51%
2004-08-10	0	1.950	1.950	2.000	1.950	1.980	1,637,800	3,213,356	1.9620	0.790	0.790	0.810	0.790	0.802	4,044,551	0.7945	-1.52%
2004-08-09	0	1.980	1.970	1.980	1.970	1.990	936,600	1,855,320	1.9809	0.802	0.798	0.802	0.798	0.806	2,312,936	0.8021	-1.00%
2004-08-06	0	2.000	1.960	1.970	1.960	2.000	361,800	710,922	1.9650	0.810	0.794	0.798	0.794	0.810	893,466	0.7957	2.04%
2004-08-05	0	1.960	1.960	2.025	1.900	1.990	2,600,135	5,024,872	1.9325	0.794	0.794	0.820	0.769	0.806	6,421,040	0.7826	1.03%
2004-08-04	0	1.940	1.930	1.940	1.900	1.970	687,400	1,334,980	1.9421	0.786	0.782	0.786	0.769	0.798	1,697,536	0.7864	-1.52%
2004-08-03	0	1.970	1.970	1.980	1.970	2.000	286,200	564,780	1.9734	0.798	0.798	0.802	0.798	0.810	706,772	0.7991	0.00%
2004-08-02	0	1.970	1.970	1.980	1.970	1.990	332,200	655,066	1.9719	0.798	0.798	0.802	0.798	0.806	820,369	0.7985	-1.01%
2004-07-30	0	1.990	1.980	1.990	1.980	2.000	315,800	627,648	1.9875	0.806	0.802	0.806	0.802	0.810	779,869	0.8048	0.00%
2004-07-29	0	1.990	1.990	2.000	1.970	2.000	230,000	455,710	1.9813	0.806	0.806	0.810	0.798	0.810	567,986	0.8023	-0.50%
2004-07-28	0	2.000	2.000	2.025	2.000	2.025	480,200	967,202	2.0142	0.810	0.810	0.820	0.810	0.820	1,185,855	0.8156	0.00%
2004-07-27	0	2.000	1.990	2.000	2.000	2.000	112,200	224,392	1.9999	0.810	0.806	0.810	0.810	0.810	277,078	0.8099	0.00%
2004-07-26	0	2.000	2.000	2.025	2.000	2.050	390,400	781,630	2.0021	0.810	0.810	0.820	0.810	0.830	964,094	0.8107	-2.44%
2004-07-23	0	2.050	2.025	2.050	2.025	2.050	66,600	135,302	2.0316	0.830	0.820	0.830	0.820	0.830	164,469	0.8227	1.23%
2004-07-22	0	2.025	2.025	2.050	2.000	2.075	57,200	116,589	2.0383	0.820	0.820	0.830	0.810	0.840	141,256	0.8254	-2.41%
2004-07-21	0	2.075	2.050	2.075	2.050	2.075	205,200	422,080	2.0569	0.840	0.830	0.840	0.830	0.840	506,742	0.8329	2.47%
2004-07-20	0	2.025	2.025	2.050	2.025	2.075	242,800	499,851	2.0587	0.820	0.820	0.830	0.820	0.840	599,595	0.8336	-1.22%
2004-07-19	0	2.050	2.000	2.050	2.000	2.050	622,600	1,249,389	2.0067	0.830	0.810	0.830	0.810	0.830	1,537,512	0.8126	1.23%
2004-07-16	0	2.025	2.025	2.050	1.960	2.050	275,000	560,925	2.0397	0.820	0.820	0.830	0.794	0.830	679,113	0.8260	3.32%
2004-07-15	0	1.960	1.950	1.960	1.950	2.000	1,205,600	2,376,534	1.9712	0.794	0.790	0.794	0.790	0.810	2,977,232	0.7982	-2.00%
2004-07-14	0	2.000	1.980	2.025	1.980	2.075	812,400	1,636,460	2.0144	0.810	0.802	0.820	0.802	0.840	2,006,224	0.8157	-4.76%
2004-07-13	0	2.100	2.075	2.100	2.050	2.125	145,000	303,125	2.0905	0.850	0.840	0.850	0.830	0.860	358,078	0.8465	-1.18%
2004-07-12	0	2.125	2.100	2.125	2.100	2.125	609,000	1,293,730	2.1244	0.860	0.850	0.860	0.850	0.860	1,503,927	0.8602	1.19%
2004-07-09	0	2.100	2.075	2.100	2.075	2.150	453,400	954,500	2.1052	0.850	0.840	0.850	0.840	0.871	1,119,672	0.8525	-1.18%
2004-07-08	0	2.125	2.125	2.150	2.125	2.200	1,320,800	2,865,965	2.1699	0.860	0.860	0.871	0.860	0.891	3,261,719	0.8787	-2.30%
2004-07-07	0	2.175	2.150	2.175	2.125	2.200	1,700,200	3,676,235	2.1622	0.881	0.871	0.881	0.860	0.891	4,198,648	0.8756	-1.14%
2004-07-06	0	2.200	2.175	2.200	2.125	2.225	1,249,600	2,721,085	2.1776	0.891	0.881	0.891	0.860	0.901	3,085,890	0.8818	2.33%
2004-07-05	0	2.150	2.125	2.150	2.125	2.250	1,285,200	2,766,570	2.1526	0.871	0.860	0.871	0.860	0.911	3,173,805	0.8717	-2.27%
2004-07-02	0	2.200	2.175	2.225	2.100	2.225	2,172,800	4,715,951	2.1704	0.891	0.881	0.901	0.850	0.901	5,365,735	0.8789	3.53%
2004-06-30	0	2.125	2.125	2.150	2.100	2.175	2,237,200	4,725,873	2.1124	0.860	0.860	0.871	0.850	0.881	5,524,771	0.8554	-1.16%
2004-06-29	0	2.150	2.125	2.175	2.100	2.175	698,600	1,485,244	2.1260	0.871	0.860	0.881	0.850	0.881	1,725,194	0.8609	2.38%
2004-06-28	0	2.100	2.075	2.100	2.050	2.200	524,800	1,101,384	2.0987	0.850	0.840	0.850	0.830	0.891	1,295,995	0.8498	-1.18%
2004-06-25	0	2.125	2.100	2.125	2.050	2.125	860,600	1,804,475	2.0968	0.860	0.850	0.860	0.830	0.860	2,125,254	0.8491	6.25%
2004-06-24	0	2.000	2.000	2.025	2.000	2.050	1,514,400	3,056,081	2.0180	0.810	0.810	0.820	0.810	0.830	3,739,815	0.8172	0.50%
2004-06-23	0	1.990	1.970	1.990	1.970	2.100	530,240	1,054,504	1.9887	0.806	0.798	0.806	0.798	0.850	1,309,429	0.8053	-0.50%
2004-06-21	0	2.000	1.990	2.000	1.990	2.050	702,000	1,408,740	2.0068	0.810	0.806	0.810	0.806	0.830	1,733,591	0.8126	-2.44%
2004-06-18	0	2.050	2.025	2.050	2.000	2.100	1,026,000	2,092,175	2.0392	0.830	0.820	0.830	0.810	0.850	2,533,710	0.8257	-2.38%
2004-06-17	0	2.100	2.075	2.100	2.075	2.150	1,644,400	3,483,005	2.1181	0.850	0.840	0.850	0.840	0.871	4,060,850	0.8577	-4.55%
2004-06-16	0	2.200	2.200	2.225	2.125	2.200	572,800	1,242,345	2.1689	0.891	0.891	0.901	0.860	0.891	1,414,531	0.8783	0.00%
2004-06-15	0	2.200	2.200	2.225	2.100	2.250	1,039,000	2,234,300	2.1504	0.891	0.891	0.901	0.850	0.911	2,565,813	0.8708	3.53%
2004-06-14	0	2.125	2.125	2.150	2.125	2.200	724,200	1,549,985	2.1403	0.860	0.860	0.871	0.860	0.891	1,788,414	0.8667	-2.30%
2004-06-11	0	2.175	2.175	2.200	2.125	2.175	540,200	1,161,925	2.1509	0.881	0.881	0.891	0.860	0.881	1,334,025	0.8710	0.00%
2004-06-10	0	2.175	2.175	2.200	2.175	2.225	567,400	1,237,195	2.1805	0.881	0.881	0.891	0.881	0.901	1,401,196	0.8830	-2.25%
2004-06-09	0	2.225	2.225	2.250	2.200	2.250	738,000	1,640,280	2.2226	0.901	0.901	0.911	0.891	0.911	1,822,493	0.9000	-1.11%
2004-06-08	0	2.250	2.250	2.275	2.250	2.325	708,400	1,619,655	2.2864	0.911	0.911	0.921	0.911	0.941	1,749,396	0.9258	0.00%
2004-06-07	0	2.250	2.250	2.275	2.225	2.250	89,556	200,893	2.2432	0.911	0.911	0.921	0.901	0.911	221,159	0.9084	2.27%
2004-06-04	0	2.200	2.175	2.250	2.125	2.200	107,400	230,630	2.1474	0.891	0.881	0.911	0.860	0.891	265,225	0.8696	2.33%
2004-06-03	0	2.150	2.125	2.150	2.125	2.300	1,026,000	2,264,430	2.2070	0.871	0.860	0.871	0.860	0.931	2,533,710	0.8937	-6.52%
2004-06-02	0	2.300	2.250	2.300	2.225	2.300	699,400	1,570,025	2.2448	0.931	0.911	0.931	0.901	0.931	1,727,170	0.9090	0.00%
2004-06-01	0	2.300	2.275	2.325	2.175	2.325	954,000	2,162,275	2.2665	0.931	0.921	0.941	0.881	0.941	2,355,905	0.9178	2.22%
2004-05-31	0	2.250	2.225	2.250	2.225	2.275	454,800	1,026,605	2.2573	0.911	0.901	0.911	0.901	0.921	1,123,130	0.9141	0.00%
2004-05-28	0	2.250	2.225	2.300	2.200	2.300	750,400	1,705,320	2.2725	0.911	0.901	0.931	0.891	0.931	1,853,115	0.9202	2.27%
2004-05-27	0	2.200	2.200	2.225	2.175	2.225	893,875	1,972,991	2.2072	0.891	0.891	0.901	0.881	0.901	2,207,427	0.8938	1.15%
2004-05-25	0	2.175	2.175	2.200	2.150	2.225	550,000	1,194,520	2.1719	0.881	0.881	0.891	0.871	0.901	1,358,226	0.8795	0.00%
2004-05-24	0	2.175	2.150	2.175	2.125	2.175	293,000	630,500	2.1519	0.881	0.871	0.881	0.860	0.881	723,564	0.8714	2.35%
2004-05-21	0	2.125	2.125	2.150	2.050	2.200	634,200	1,343,988	2.1192	0.860	0.860	0.871	0.830	0.891	1,566,158	0.8581	6.25%
2004-05-20	0	2.000	2.000	2.050	2.000	2.100	456,800	931,764	2.0398	0.810	0.810	0.830	0.810	0.850	1,128,069	0.8260	1.01%
2004-05-19	0	1.980	1.980	2.050	1.920	2.050	2,234,400	4,396,985	1.9679	0.802	0.802	0.830	0.777	0.830	5,517,856	0.7969	2.06%
2004-05-18	0	1.940	1.910	1.940	1.890	1.950	1,893,200	3,603,948	1.9036	0.786	0.773	0.786	0.765	0.790	4,675,262	0.7709	2.11%
2004-05-17	0	1.900	1.890	1.920	1.870	1.950	1,848,600	3,523,310	1.9059	0.769	0.765	0.777	0.757	0.790	4,565,122	0.7718	-2.06%
2004-05-14	0	1.940	1.940	1.960	1.930	1.970	2,922,000	5,702,770	1.9517	0.786	0.786	0.794	0.782	0.798	7,215,886	0.7903	0.52%
2004-05-13	0	1.930	1.930	1.970	1.930	2.025	6,148,800	12,364,316	2.0109	0.782	0.782	0.798	0.782	0.820	15,184,477	0.8143	-3.02%
2004-05-12	0	1.990	1.970	2.000	1.990	2.075	1,108,600	2,261,776	2.0402	0.806	0.798	0.810	0.806	0.840	2,737,690	0.8262	-1.73%
2004-05-11	0	2.025	1.990	2.025	1.980	2.025	1,724,000	3,447,900	1.9999	0.820	0.806	0.820	0.802	0.820	4,257,422	0.8099	1.25%
2004-05-10	0	2.000	1.980	2.000	2.000	2.150	2,396,200	4,946,047	2.0641	0.810	0.802	0.810	0.810	0.871	5,917,422	0.8358	-8.05%
2004-05-07	0	2.175	2.150	2.175	2.175	2.225	1,334,200	2,922,615	2.1905	0.881	0.871	0.881	0.881	0.901	3,294,810	0.8870	-3.33%
2004-05-06	0	2.250	2.225	2.250	2.200	2.325	1,405,600	3,172,525	2.2571	0.911	0.901	0.911	0.891	0.941	3,471,133	0.9140	3.45%
2004-05-05	0	2.175	2.175	2.200	2.175	2.250	769,200	1,695,890	2.2047	0.881	0.881	0.891	0.881	0.911	1,899,541	0.8928	-3.33%
2004-05-04	0	2.250	2.225	2.250	2.225	2.250	434,800	978,160	2.2497	0.911	0.901	0.911	0.901	0.911	1,073,740	0.9110	1.12%
2004-05-03	0	2.225	2.200	2.250	2.225	2.250	374,200	836,345	2.2350	0.901	0.891	0.911	0.901	0.911	924,088	0.9050	0.00%
2004-04-30	0	2.225	2.225	2.250	2.225	2.350	837,000	1,889,275	2.2572	0.901	0.901	0.911	0.901	0.952	2,066,974	0.9140	-1.11%
2004-04-29	0	2.250	2.250	2.300	2.250	2.300	834,500	1,895,513	2.2714	0.911	0.911	0.931	0.911	0.931	2,060,800	0.9198	-5.26%
2004-04-28	0	2.375	2.375	2.400	2.375	2.400	155,800	372,520	2.3910	0.962	0.962	0.972	0.962	0.972	384,748	0.9682	-1.04%
2004-04-27	0	2.400	2.400	2.425	2.375	2.425	136,900	330,725	2.4158	0.972	0.972	0.982	0.962	0.982	338,075	0.9783	0.00%
2004-04-26	0	2.400	2.375	2.400	2.400	2.450	884,000	2,124,475	2.4033	0.972	0.962	0.972	0.972	0.992	2,183,040	0.9732	-2.04%
2004-04-23	0	2.450	2.425	2.450	2.400	2.450	844,400	2,058,855	2.4382	0.992	0.982	0.992	0.972	0.992	2,085,248	0.9873	2.08%
2004-04-22	0	2.400	2.375	2.400	2.375	2.475	970,000	2,342,200	2.4146	0.972	0.962	0.972	0.962	1.002	2,395,417	0.9778	-3.03%
2004-04-21	0	2.475	2.425	2.475	2.375	2.500	184,000	450,725	2.4496	1.002	0.982	1.002	0.962	1.012	454,388	0.9919	-2.94%
2004-04-20	0	2.550	2.475	2.600	2.475	2.575	704,000	1,774,885	2.5211	1.033	1.002	1.053	1.002	1.043	1,738,530	1.0209	-0.97%
2004-04-19	0	2.575	2.575	2.600	2.550	2.675	574,000	1,481,040	2.5802	1.043	1.043	1.053	1.033	1.083	1,417,494	1.0448	-2.83%
2004-04-16	0	2.650	2.625	2.675	2.650	2.675	669,200	1,774,355	2.6515	1.073	1.063	1.083	1.073	1.083	1,652,591	1.0737	-0.93%
2004-04-15	0	2.675	2.675	2.725	2.675	2.800	2,908,200	7,843,945	2.6972	1.083	1.083	1.103	1.083	1.134	7,181,807	1.0922	-3.60%
2004-04-14	0	2.775	2.750	2.800	2.750	2.825	686,100	1,896,215	2.7638	1.124	1.114	1.134	1.114	1.144	1,694,326	1.1192	-0.89%
2004-04-13	0	2.800	2.800	2.825	2.800	2.850	125,600	351,820	2.8011	1.134	1.134	1.144	1.134	1.154	310,170	1.1343	-1.75%
2004-04-08	0	2.850	2.850	2.875	2.775	2.875	733,600	2,057,695	2.8049	1.154	1.154	1.164	1.124	1.164	1,811,627	1.1358	1.79%
2004-04-07	0	2.800	2.800	2.825	2.800	2.950	710,800	1,996,060	2.8082	1.134	1.134	1.144	1.134	1.195	1,755,322	1.1371	0.90%
2004-04-06	0	2.775	2.750	2.775	2.750	2.775	776,200	2,153,580	2.7745	1.124	1.114	1.124	1.114	1.124	1,916,828	1.1235	0.00%
2004-04-02	0	2.775	2.775	2.800	2.750	2.775	381,598	1,053,760	2.7614	1.124	1.124	1.134	1.114	1.124	942,357	1.1182	0.91%
2004-04-01	0	2.750	2.750	2.775	2.725	2.750	752,600	2,040,330	2.7110	1.114	1.114	1.124	1.103	1.114	1,858,548	1.0978	0.92%
2004-03-31	0	2.725	2.725	2.750	2.700	2.750	1,604,000	4,351,380	2.7128	1.103	1.103	1.114	1.093	1.114	3,961,082	1.0985	0.93%
2004-03-30	0	2.700	2.700	2.750	2.700	2.775	1,100,600	3,024,025	2.7476	1.093	1.093	1.114	1.093	1.124	2,717,934	1.1126	-2.70%
2004-03-29	0	2.775	2.775	2.800	2.750	2.825	945,800	2,624,270	2.7747	1.124	1.124	1.134	1.114	1.144	2,335,655	1.1236	-1.77%
2004-03-26	0	2.825	2.775	2.825	2.775	2.825	603,800	1,690,450	2.7997	1.144	1.124	1.144	1.124	1.144	1,491,086	1.1337	0.89%
2004-03-25	0	2.800	2.800	2.825	2.775	2.800	255,700	714,898	2.7958	1.134	1.134	1.144	1.124	1.134	631,452	1.1321	0.90%
2004-03-24	0	2.775	2.775	2.800	2.750	2.800	821,800	2,286,935	2.7828	1.124	1.124	1.134	1.114	1.134	2,029,437	1.1269	-0.89%
2004-03-23	0	2.800	2.750	2.800	2.750	2.800	562,200	1,568,610	2.7901	1.134	1.114	1.134	1.114	1.134	1,388,354	1.1298	0.90%
2004-03-22	0	2.775	2.750	2.775	2.750	2.875	1,049,000	2,917,150	2.7809	1.124	1.114	1.124	1.114	1.164	2,590,508	1.1261	0.00%
2004-03-19	0	2.775	2.775	2.800	2.775	2.800	233,600	652,795	2.7945	1.124	1.124	1.134	1.124	1.134	576,876	1.1316	-1.77%
2004-03-18	0	2.825	2.800	2.825	2.800	2.825	757,200	2,123,570	2.8045	1.144	1.134	1.144	1.134	1.144	1,869,907	1.1357	0.00%
2004-03-17	0	2.825	2.800	2.850	2.750	2.825	652,800	1,826,455	2.7979	1.144	1.134	1.154	1.114	1.144	1,612,091	1.1330	2.73%
2004-03-16	0	2.750	2.700	2.750	2.650	2.750	635,600	1,706,925	2.6855	1.114	1.093	1.114	1.073	1.114	1,569,616	1.0875	3.77%
2004-03-15	0	2.650	2.650	2.750	2.650	2.775	1,712,400	4,667,550	2.7257	1.073	1.073	1.114	1.073	1.124	4,228,776	1.1038	-1.85%
2004-03-12	0	2.700	2.675	2.700	2.650	2.775	1,012,600	2,740,775	2.7067	1.093	1.083	1.093	1.073	1.124	2,500,618	1.0960	0.93%
2004-03-11	0	2.675	2.675	2.700	2.675	2.900	1,516,200	4,177,390	2.7552	1.083	1.083	1.093	1.083	1.174	3,744,260	1.1157	-7.76%
2004-03-10	0	2.900	2.900	2.950	2.875	3.000	2,187,116	6,402,765	2.9275	1.174	1.174	1.195	1.164	1.215	5,401,088	1.1855	-4.13%
2004-03-09	0	3.025	3.025	3.050	3.025	3.150	3,224,056	9,930,190	3.0800	1.225	1.225	1.235	1.225	1.276	7,961,814	1.2472	-3.97%
2004-03-08	0	3.150	3.150	3.175	3.100	3.175	2,014,700	6,334,710	3.1442	1.276	1.276	1.286	1.255	1.286	4,975,307	1.2732	2.44%
2004-03-05	0	3.075	3.075	3.125	3.075	3.125	756,400	2,340,060	3.0937	1.245	1.245	1.265	1.245	1.265	1,867,932	1.2528	0.82%
2004-03-04	0	3.050	3.025	3.050	2.950	3.050	863,519	2,566,800	2.9725	1.235	1.225	1.235	1.195	1.235	2,132,462	1.2037	3.39%
2004-03-03	0	2.950	2.950	2.975	2.950	3.025	872,800	2,609,345	2.9896	1.195	1.195	1.205	1.195	1.225	2,155,382	1.2106	-2.48%
2004-03-02	0	3.025	3.000	3.025	2.900	3.075	588,200	1,774,180	3.0163	1.225	1.215	1.225	1.174	1.245	1,452,561	1.2214	4.31%
2004-03-01	0	2.900	2.900	2.975	2.900	3.100	1,656,130	4,887,446	2.9511	1.174	1.174	1.205	1.174	1.255	4,089,817	1.1950	-6.45%
2004-02-27	0	3.100	3.075	3.100	3.075	3.150	613,000	1,915,115	3.1242	1.255	1.245	1.255	1.245	1.276	1,513,805	1.2651	-1.59%
2004-02-26	0	3.150	3.150	3.175	3.075	3.150	977,350	3,041,545	3.1120	1.276	1.276	1.286	1.245	1.276	2,413,568	1.2602	2.44%
2004-02-25	0	3.075	3.050	3.075	3.050	3.150	1,418,600	4,384,245	3.0905	1.245	1.235	1.245	1.235	1.276	3,503,236	1.2515	0.00%
2004-02-24	0	3.075	3.075	3.100	3.050	3.150	1,160,050	3,604,685	3.1074	1.245	1.245	1.255	1.235	1.276	2,864,746	1.2583	2.50%
2004-02-23	0	3.000	3.000	3.050	3.000	3.200	3,848,600	12,001,385	3.1184	1.215	1.215	1.235	1.215	1.296	9,504,127	1.2628	-3.23%
2004-02-20	0	3.100	3.100	3.125	3.000	3.125	5,805,100	17,901,265	3.0837	1.255	1.255	1.265	1.215	1.265	14,335,709	1.2487	1.64%
2004-02-19	1	-	-	-	-	-	0	0	-	1.235	-	-	-	-	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	1.235	1.225	1.245	1.215	1.286	10,446,489	1.2450	-3.17%
2004-02-17	0	3.150	3.125	3.150	3.150	3.400	3,752,000	12,211,145	3.2546	1.276	1.265	1.276	1.276	1.377	9,265,573	1.3179	-7.35%
2004-02-16	0	3.400	3.375	3.400	3.200	3.425	1,528,800	5,098,270	3.3348	1.377	1.367	1.377	1.296	1.387	3,775,375	1.3504	1.49%
2004-02-13	0	3.350	3.275	3.350	3.225	3.350	1,648,150	5,403,310	3.2784	1.357	1.326	1.357	1.306	1.357	4,070,110	1.3276	4.69%
2004-02-12	0	3.200	3.200	3.225	3.075	3.250	1,502,800	4,798,975	3.1934	1.296	1.296	1.306	1.245	1.316	3,711,168	1.2931	4.92%
2004-02-11	0	3.050	3.050	3.075	3.050	3.125	351,800	1,075,940	3.0584	1.235	1.235	1.245	1.235	1.265	868,771	1.2385	-1.61%
2004-02-10	0	3.100	3.100	3.125	3.075	3.200	604,400	1,878,835	3.1086	1.255	1.255	1.265	1.245	1.296	1,492,567	1.2588	-1.59%
2004-02-09	0	3.150	3.125	3.175	3.025	3.175	1,546,800	4,831,395	3.1235	1.276	1.265	1.286	1.225	1.286	3,819,826	1.2648	5.00%
2004-02-06	0	3.000	3.000	3.025	3.000	3.025	1,059,600	3,182,270	3.0033	1.215	1.215	1.225	1.215	1.225	2,616,685	1.2161	1.69%
2004-02-05	0	2.950	2.925	2.950	2.925	3.000	859,200	2,527,695	2.9419	1.195	1.184	1.195	1.184	1.215	2,121,797	1.1913	-1.67%
2004-02-04	0	3.000	2.950	3.000	2.925	3.025	1,878,600	5,554,963	2.9570	1.215	1.195	1.215	1.184	1.225	4,639,207	1.1974	1.69%
2004-02-03	0	2.950	2.950	2.975	2.900	2.975	769,300	2,275,130	2.9574	1.195	1.195	1.205	1.174	1.205	1,899,788	1.1976	-0.84%
2004-02-02	0	2.975	2.950	2.975	2.950	3.050	1,195,000	3,573,335	2.9902	1.205	1.195	1.205	1.195	1.235	2,951,055	1.2109	-2.46%
2004-01-30	0	3.050	3.050	3.075	3.000	3.100	1,280,000	3,908,710	3.0537	1.235	1.235	1.245	1.215	1.255	3,160,963	1.2366	1.67%
2004-01-29	0	3.000	3.000	3.025	2.950	3.050	1,314,100	3,949,628	3.0056	1.215	1.215	1.225	1.195	1.235	3,245,173	1.2171	0.00%
2004-01-28	0	3.000	3.000	3.025	2.975	3.075	2,371,056	7,110,397	2.9988	1.215	1.215	1.225	1.205	1.245	5,855,329	1.2143	-1.64%
2004-01-27	0	3.050	3.025	3.050	3.000	3.100	5,337,600	16,320,460	3.0576	1.235	1.225	1.235	1.215	1.255	13,181,216	1.2382	2.52%
2004-01-26	0	2.975	2.975	3.000	2.900	2.975	800,600	2,368,560	2.9585	1.205	1.205	1.215	1.174	1.205	1,977,084	1.1980	-0.83%
2004-01-21	0	3.000	2.975	3.025	2.925	3.000	1,165,800	3,474,435	2.9803	1.215	1.205	1.225	1.184	1.215	2,878,946	1.2068	2.56%
2004-01-20	0	2.925	2.900	2.925	2.900	2.975	1,898,400	5,528,170	2.9120	1.184	1.174	1.184	1.174	1.205	4,688,103	1.1792	-0.85%
2004-01-19	0	2.950	2.925	2.950	2.850	2.950	897,200	2,590,470	2.8873	1.195	1.184	1.195	1.154	1.195	2,215,638	1.1692	1.72%
2004-01-16	0	2.900	2.875	2.900	2.850	3.200	4,570,200	13,458,950	2.9449	1.174	1.164	1.174	1.154	1.296	11,286,120	1.1925	-9.37%
2004-01-15	0	3.200	3.150	3.225	2.875	3.250	10,318,400	31,561,275	3.0587	1.296	1.276	1.306	1.164	1.316	25,481,314	1.2386	8.47%
2004-01-14	0	2.950	2.925	2.950	2.775	3.025	7,422,400	21,664,750	2.9188	1.195	1.184	1.195	1.124	1.225	18,329,635	1.1820	6.31%
2004-01-13	0	2.775	2.775	2.800	2.725	2.850	3,228,400	8,992,895	2.7856	1.124	1.124	1.134	1.103	1.154	7,972,542	1.1280	0.00%
2004-01-12	0	2.775	2.750	2.775	2.700	2.800	1,226,200	3,375,665	2.7529	1.124	1.114	1.124	1.093	1.134	3,028,104	1.1148	2.78%
2004-01-09	0	2.700	2.700	2.725	2.650	2.800	3,928,600	10,750,110	2.7364	1.093	1.093	1.103	1.073	1.134	9,701,687	1.1081	1.89%
2004-01-08	0	2.650	2.650	2.700	2.650	2.700	1,342,900	3,596,055	2.6778	1.073	1.073	1.093	1.073	1.093	3,316,295	1.0844	0.00%
2004-01-07	0	2.650	2.650	2.675	2.650	2.725	2,405,400	6,489,680	2.6980	1.073	1.073	1.083	1.073	1.103	5,940,141	1.0925	0.00%
2004-01-06	0	2.650	2.650	2.675	2.650	2.750	3,922,450	10,548,636	2.6893	1.073	1.073	1.083	1.073	1.114	9,686,500	1.0890	0.95%
2004-01-05	0	2.625	2.625	2.650	2.600	2.675	1,155,600	3,039,610	2.6303	1.063	1.063	1.073	1.053	1.083	2,853,757	1.0651	0.00%
2004-01-02	0	2.625	2.600	2.650	2.550	2.650	1,534,600	3,972,815	2.5888	1.063	1.053	1.073	1.033	1.073	3,789,698	1.0483	0.96%
2003-12-31	0	2.600	2.525	2.600	2.500	2.600	715,400	1,820,685	2.5450	1.053	1.022	1.053	1.012	1.053	1,766,682	1.0306	1.96%
2003-12-30	0	2.550	2.525	2.550	2.500	2.600	1,160,800	2,947,205	2.5389	1.033	1.022	1.033	1.012	1.053	2,866,598	1.0281	0.00%
2003-12-29	0	2.550	2.525	2.550	2.500	2.575	861,000	2,171,785	2.5224	1.033	1.022	1.033	1.012	1.043	2,126,242	1.0214	0.00%
2003-12-24	0	2.550	2.550	2.575	2.500	2.575	1,021,600	2,616,635	2.5613	1.033	1.033	1.043	1.012	1.043	2,522,844	1.0372	2.00%
2003-12-23	0	2.500	2.475	2.525	2.500	2.575	2,390,400	6,029,010	2.5222	1.012	1.002	1.022	1.012	1.043	5,903,099	1.0213	-1.96%
2003-12-22	0	2.550	2.550	2.575	2.500	2.600	2,073,000	5,259,025	2.5369	1.033	1.033	1.043	1.012	1.053	5,119,279	1.0273	0.00%
2003-12-19	0	2.550	2.550	2.575	2.550	2.625	1,458,600	3,763,835	2.5804	1.033	1.033	1.043	1.033	1.063	3,602,016	1.0449	-1.92%
2003-12-18	0	2.600	2.600	2.650	2.600	2.700	1,113,000	2,914,375	2.6185	1.053	1.053	1.073	1.053	1.093	2,748,556	1.0603	-3.70%
2003-12-17	0	2.700	2.625	2.700	2.600	2.700	2,114,200	5,623,370	2.6598	1.093	1.063	1.093	1.053	1.093	5,221,022	1.0771	3.85%
2003-12-16	0	2.600	2.600	2.625	2.575	2.700	1,075,400	2,825,920	2.6278	1.053	1.053	1.063	1.043	1.093	2,655,703	1.0641	-2.80%
2003-12-15	0	2.675	2.675	2.700	2.650	2.800	1,234,400	3,315,615	2.6860	1.083	1.083	1.093	1.073	1.134	3,048,354	1.0877	0.00%
2003-12-12	0	2.675	2.675	2.700	2.675	2.750	973,300	2,629,405	2.7015	1.083	1.083	1.093	1.083	1.114	2,403,567	1.0940	-0.93%
2003-12-11	0	2.700	2.675	2.700	2.675	2.725	1,428,400	3,864,760	2.7057	1.093	1.083	1.093	1.083	1.103	3,527,437	1.0956	-0.92%
2003-12-10	0	2.725	2.700	2.725	2.700	2.800	969,800	2,635,375	2.7174	1.103	1.093	1.103	1.093	1.134	2,394,923	1.1004	0.93%
2003-12-09	0	2.700	2.675	2.700	2.675	2.725	1,166,400	3,160,095	2.7093	1.093	1.083	1.093	1.083	1.103	2,880,428	1.0971	0.00%
2003-12-08	0	2.700	2.675	2.700	2.650	2.725	740,000	1,991,600	2.6914	1.093	1.083	1.093	1.073	1.103	1,827,432	1.0898	0.00%
2003-12-05	0	2.700	2.700	2.725	2.700	2.750	603,200	1,635,845	2.7119	1.093	1.093	1.103	1.093	1.114	1,489,604	1.0982	-1.82%
2003-12-04	0	2.750	2.750	2.775	2.750	2.875	1,541,800	4,300,720	2.7894	1.114	1.114	1.124	1.114	1.164	3,807,479	1.1295	-3.51%
2003-12-03	0	2.850	2.850	2.875	2.775	2.875	4,876,400	13,762,860	2.8223	1.154	1.154	1.164	1.124	1.164	12,042,282	1.1429	3.64%
2003-12-02	0	2.750	2.750	2.775	2.750	2.800	2,720,000	7,533,465	2.7697	1.114	1.114	1.124	1.114	1.134	6,717,047	1.1215	0.92%
2003-12-01	0	2.725	2.725	2.750	2.700	2.775	1,448,800	3,999,465	2.7605	1.103	1.103	1.114	1.093	1.124	3,577,815	1.1179	-1.80%
2003-11-28	0	2.775	2.750	2.775	2.725	2.800	4,441,400	12,309,615	2.7716	1.124	1.114	1.124	1.103	1.134	10,968,048	1.1223	1.83%
2003-11-27	0	2.725	2.675	2.725	2.575	2.725	4,586,800	12,337,540	2.6898	1.103	1.083	1.103	1.043	1.103	11,327,114	1.0892	5.83%
2003-11-26	0	2.575	2.550	2.575	2.450	2.650	2,929,600	7,449,390	2.5428	1.043	1.033	1.043	0.992	1.073	7,234,654	1.0297	-1.90%
2003-11-25	0	2.625	2.625	2.650	2.600	2.700	885,800	2,345,060	2.6474	1.063	1.063	1.073	1.053	1.093	2,187,485	1.0720	-0.94%
2003-11-24	0	2.650	2.625	2.650	2.650	2.675	515,200	1,369,065	2.6573	1.073	1.063	1.073	1.073	1.083	1,272,288	1.0761	0.00%
2003-11-21	0	2.650	2.650	2.675	2.625	2.700	676,750	1,803,748	2.6653	1.073	1.073	1.083	1.063	1.093	1,671,236	1.0793	-0.93%
2003-11-20	0	2.675	2.675	2.700	2.675	2.800	1,112,000	3,010,680	2.7074	1.083	1.083	1.093	1.083	1.134	2,746,087	1.0964	-2.73%
2003-11-19	0	2.750	2.750	2.775	2.700	2.800	2,859,000	7,918,145	2.7696	1.114	1.114	1.124	1.093	1.134	7,060,308	1.1215	0.92%
2003-11-18	0	2.725	2.725	2.750	2.700	2.750	1,654,400	4,495,275	2.7172	1.103	1.103	1.114	1.093	1.114	4,085,545	1.1003	0.93%
2003-11-17	0	2.700	2.700	2.725	2.625	2.750	1,772,400	4,753,265	2.6818	1.093	1.093	1.103	1.063	1.114	4,376,946	1.0860	0.93%
2003-11-14	0	2.675	2.675	2.700	2.675	2.775	2,315,600	6,269,050	2.7073	1.083	1.083	1.093	1.083	1.124	5,718,380	1.0963	-1.83%
2003-11-13	0	2.725	2.725	2.750	2.700	2.825	1,277,800	3,505,375	2.7433	1.103	1.103	1.114	1.093	1.144	3,155,530	1.1109	-0.91%
2003-11-12	0	2.750	2.725	2.775	2.700	2.850	3,279,800	9,060,345	2.7625	1.114	1.103	1.124	1.093	1.154	8,099,474	1.1186	-2.65%
2003-11-11	0	2.825	2.800	2.825	2.550	2.825	5,242,800	14,258,980	2.7197	1.144	1.134	1.144	1.033	1.144	12,947,108	1.1013	9.71%
2003-11-10	0	2.575	2.575	2.600	2.575	2.650	653,400	1,693,390	2.5917	1.043	1.043	1.053	1.043	1.073	1,613,573	1.0495	-0.96%
2003-11-07	0	2.600	2.600	2.625	2.575	2.625	697,400	1,812,575	2.5990	1.053	1.053	1.063	1.043	1.063	1,722,231	1.0525	0.00%
2003-11-06	0	2.600	2.575	2.600	2.550	2.675	1,935,400	5,009,475	2.5883	1.053	1.043	1.053	1.033	1.083	4,779,475	1.0481	-1.89%
2003-11-05	0	2.650	2.625	2.650	2.650	2.750	1,408,558	3,811,157	2.7057	1.073	1.063	1.073	1.073	1.114	3,478,437	1.0957	-2.75%
2003-11-04	0	2.725	2.725	2.750	2.725	2.800	5,078,000	14,074,600	2.7717	1.103	1.103	1.114	1.103	1.134	12,540,134	1.1224	0.00%
2003-11-03	0	2.725	2.700	2.725	2.675	2.750	1,013,800	2,747,720	2.7103	1.103	1.093	1.103	1.083	1.114	2,503,582	1.0975	1.87%
2003-10-31	0	2.675	2.675	2.700	2.675	2.750	2,413,600	6,556,835	2.7166	1.083	1.083	1.093	1.083	1.114	5,960,391	1.1001	0.94%
2003-10-30	0	2.650	2.625	2.675	2.525	2.675	5,254,400	13,631,780	2.5944	1.073	1.063	1.083	1.022	1.083	12,975,754	1.0506	0.95%
2003-10-29	0	2.625	2.600	2.625	2.600	2.775	8,705,800	23,440,695	2.6925	1.063	1.053	1.063	1.053	1.124	21,498,995	1.0903	0.96%
2003-10-28	0	2.600	2.575	2.625	2.525	2.625	6,173,737	15,873,638	2.5712	1.053	1.043	1.063	1.022	1.063	15,246,059	1.0412	5.05%
2003-10-27	0	2.475	2.475	2.500	2.425	2.525	5,100,920	12,705,460	2.4908	1.002	1.002	1.012	0.982	1.022	12,596,735	1.0086	0.00%
2003-10-24	0	2.475	2.475	2.500	2.300	2.600	8,593,200	21,046,615	2.4492	1.002	1.002	1.012	0.931	1.053	21,220,929	0.9918	-1.98%
2003-10-23	0	2.525	2.525	2.550	2.500	2.800	5,456,800	14,477,225	2.6531	1.022	1.022	1.033	1.012	1.134	13,475,581	1.0743	-11.40%
2003-10-22	0	2.850	2.850	2.875	2.775	2.950	4,592,800	13,187,315	2.8713	1.154	1.154	1.164	1.124	1.195	11,341,931	1.1627	0.00%
2003-10-21	0	2.850	2.825	2.850	2.800	2.925	2,790,400	7,916,070	2.8369	1.154	1.144	1.154	1.134	1.184	6,890,900	1.1488	-1.72%
2003-10-20	0	2.900	2.900	2.925	2.875	2.950	2,661,400	7,746,680	2.9108	1.174	1.174	1.184	1.164	1.195	6,572,334	1.1787	0.87%
2003-10-17	0	2.875	2.875	2.900	2.825	2.900	2,914,800	8,369,825	2.8715	1.164	1.164	1.174	1.144	1.174	7,198,106	1.1628	0.88%
2003-10-16	0	2.850	2.875	2.900	2.775	2.975	5,481,440	15,578,723	2.8421	1.154	1.164	1.174	1.124	1.205	13,536,430	1.1509	-2.56%
2003-10-15	0	2.925	2.900	2.925	2.875	3.025	4,590,600	13,531,330	2.9476	1.184	1.174	1.184	1.164	1.225	11,336,498	1.1936	-2.50%
2003-10-14	0	3.000	2.975	3.025	2.750	3.050	19,753,600	58,126,680	2.9426	1.215	1.205	1.225	1.114	1.235	48,781,564	1.1916	9.09%
2003-10-13	0	2.750	2.750	2.775	2.625	2.775	4,492,400	12,092,000	2.6917	1.114	1.114	1.124	1.063	1.124	11,093,993	1.0900	2.80%
2003-10-10	0	2.675	2.650	2.675	2.600	2.700	3,957,400	10,549,055	2.6657	1.083	1.073	1.083	1.053	1.093	9,772,809	1.0794	1.90%
2003-10-09	0	2.625	2.625	2.650	2.625	2.675	4,637,000	12,330,410	2.6591	1.063	1.063	1.073	1.063	1.083	11,451,083	1.0768	0.00%
2003-10-08	0	2.625	2.650	2.675	2.600	2.725	7,860,600	21,016,385	2.6736	1.063	1.073	1.083	1.053	1.103	19,411,771	1.0827	-3.67%
2003-10-07	0	2.725	2.700	2.725	2.575	2.725	8,509,400	22,591,095	2.6548	1.103	1.093	1.103	1.043	1.103	21,013,984	1.0751	5.83%
2003-10-06	0	2.575	2.550	2.575	2.550	2.625	1,768,400	4,564,380	2.5811	1.043	1.033	1.043	1.033	1.063	4,367,068	1.0452	3.00%
2003-10-03	0	2.500	2.475	2.500	2.475	2.500	394,000	983,050	2.4951	1.012	1.002	1.012	1.002	1.012	972,984	1.0103	1.01%
2003-10-02	0	2.475	2.475	2.500	2.475	2.525	536,600	1,342,160	2.5012	1.002	1.002	1.012	1.002	1.022	1,325,135	1.0128	-1.00%
2003-09-30	0	2.500	2.500	2.525	2.475	2.550	885,600	2,225,280	2.5127	1.012	1.012	1.022	1.002	1.033	2,186,991	1.0175	0.00%
2003-09-29	0	2.500	2.500	2.525	2.450	2.500	635,600	1,575,085	2.4781	1.012	1.012	1.022	0.992	1.012	1,569,616	1.0035	2.04%
2003-09-26	0	2.450	2.450	2.475	2.450	2.575	498,200	1,230,410	2.4697	0.992	0.992	1.002	0.992	1.043	1,230,306	1.0001	-2.97%
2003-09-25	0	2.525	2.500	2.525	2.500	2.575	821,600	2,089,435	2.5431	1.022	1.012	1.022	1.012	1.043	2,028,943	1.0298	-2.88%
2003-09-24	0	2.600	2.575	2.600	2.475	2.600	1,525,200	3,905,920	2.5609	1.053	1.043	1.053	1.002	1.053	3,766,485	1.0370	4.00%
2003-09-23	0	2.500	2.475	2.525	2.425	2.500	1,824,200	4,504,745	2.4694	1.012	1.002	1.022	0.982	1.012	4,504,866	1.0000	0.00%
2003-09-22	0	2.500	2.450	2.525	2.450	2.575	1,263,000	3,165,635	2.5064	1.012	0.992	1.022	0.992	1.043	3,118,982	1.0150	-2.91%
2003-09-19	0	2.575	2.550	2.575	2.550	2.650	2,427,600	6,281,905	2.5877	1.043	1.033	1.043	1.033	1.073	5,994,964	1.0479	-0.96%
2003-09-18	0	2.600	2.600	2.625	2.500	2.650	2,317,000	5,929,065	2.5589	1.053	1.053	1.063	1.012	1.073	5,721,837	1.0362	-1.89%
2003-09-17	0	2.650	2.625	2.675	2.600	2.800	4,392,200	11,743,160	2.6736	1.073	1.063	1.083	1.053	1.134	10,846,549	1.0827	-3.64%
2003-09-16	0	2.750	2.725	2.750	2.550	2.775	6,857,800	18,559,800	2.7064	1.114	1.103	1.114	1.033	1.124	16,935,354	1.0959	4.76%
2003-09-15	0	2.625	2.600	2.625	2.550	2.625	5,193,800	13,444,110	2.5885	1.063	1.053	1.063	1.033	1.063	12,826,102	1.0482	1.94%
2003-09-11	0	2.575	2.550	2.575	2.400	2.575	8,069,600	20,204,135	2.5037	1.043	1.033	1.043	0.972	1.043	19,927,897	1.0139	6.19%
2003-09-10	0	2.425	2.425	2.450	2.350	2.450	11,263,100	27,151,565	2.4107	0.982	0.982	0.992	0.952	0.992	27,814,253	0.9762	0.00%
2003-09-09	0	2.425	2.425	2.450	2.375	2.475	21,955,200	53,294,680	2.4274	0.982	0.982	0.992	0.962	1.002	54,218,421	0.9830	4.30%
2003-09-08	0	2.325	2.325	2.350	2.300	2.375	9,136,800	21,163,210	2.3163	0.941	0.941	0.952	0.931	0.962	22,563,350	0.9379	-1.06%
2003-09-05	0	2.350	2.325	2.350	2.250	2.375	16,759,200	38,932,290	2.3230	0.952	0.941	0.952	0.911	0.962	41,386,886	0.9407	5.62%
2003-09-04	0	2.225	2.225	2.250	2.200	2.300	9,185,800	20,559,045	2.2381	0.901	0.901	0.911	0.891	0.931	22,684,356	0.9063	-2.20%
2003-09-03	0	2.275	2.275	2.300	2.075	2.300	12,123,200	26,154,565	2.1574	0.921	0.921	0.931	0.840	0.931	29,938,272	0.8736	9.64%
2003-09-02	0	2.075	2.050	2.075	2.025	2.075	2,308,600	4,742,335	2.0542	0.840	0.830	0.840	0.820	0.840	5,701,093	0.8318	0.00%
2003-09-01	0	2.075	2.075	2.100	2.050	2.100	2,586,200	5,382,335	2.0812	0.840	0.840	0.850	0.830	0.850	6,386,627	0.8428	1.22%
2003-08-29	0	2.050	2.050	2.075	2.000	2.100	4,741,400	9,693,048	2.0443	0.830	0.830	0.840	0.810	0.850	11,708,899	0.8278	-1.20%
2003-08-28	0	2.075	2.075	2.100	2.025	2.100	2,955,000	6,041,295	2.0444	0.840	0.840	0.850	0.820	0.850	7,297,380	0.8279	2.47%
2003-08-27	0	2.025	2.025	2.050	2.000	2.025	1,278,900	2,581,972	2.0189	0.820	0.820	0.830	0.810	0.820	3,158,247	0.8175	0.00%
2003-08-26	0	2.025	2.025	2.050	2.025	2.050	902,400	1,840,644	2.0397	0.820	0.820	0.830	0.820	0.830	2,228,479	0.8260	-1.22%
2003-08-25	0	2.050	2.025	2.050	2.025	2.100	2,586,600	5,349,258	2.0681	0.830	0.820	0.830	0.820	0.850	6,387,615	0.8374	0.00%
2003-08-22	0	2.050	2.025	2.050	2.000	2.050	3,636,400	7,384,625	2.0308	0.830	0.820	0.830	0.810	0.830	8,980,099	0.8223	2.50%
2003-08-21	0	2.000	1.990	2.000	1.930	2.025	5,166,000	10,254,424	1.9850	0.810	0.806	0.810	0.782	0.820	12,757,450	0.8038	3.09%
2003-08-20	0	1.940	1.930	1.940	1.930	2.050	9,145,400	18,158,098	1.9855	0.786	0.782	0.786	0.782	0.830	22,584,588	0.8040	-5.37%
2003-08-19	0	2.050	2.025	2.050	2.000	2.125	9,180,800	18,885,144	2.0570	0.830	0.820	0.830	0.810	0.860	22,672,008	0.8330	1.23%
2003-08-18	0	2.025	2.000	2.025	2.000	2.050	3,626,800	7,308,603	2.0152	0.820	0.810	0.820	0.810	0.830	8,956,392	0.8160	1.25%
2003-08-15	0	2.000	1.990	2.000	1.990	2.025	3,919,400	7,836,715	1.9995	0.810	0.806	0.810	0.806	0.820	9,678,968	0.8097	0.00%
2003-08-14	0	2.000	2.000	2.025	2.000	2.025	1,746,700	3,497,136	2.0021	0.810	0.810	0.820	0.810	0.820	4,313,480	0.8107	0.00%
2003-08-13	0	2.000	2.000	2.025	2.000	2.050	3,870,400	7,829,038	2.0228	0.810	0.810	0.820	0.810	0.830	9,557,962	0.8191	0.00%
2003-08-12	0	2.000	2.000	2.025	1.960	2.025	6,320,200	12,583,156	1.9909	0.810	0.810	0.820	0.794	0.820	15,607,749	0.8062	-1.23%
2003-08-11	0	2.025	2.000	2.025	1.980	2.050	4,557,400	9,180,159	2.0143	0.820	0.810	0.820	0.802	0.830	11,254,511	0.8157	-3.57%
2003-08-08	0	2.100	2.100	2.125	2.100	2.175	1,087,601	2,316,867	2.1303	0.850	0.850	0.860	0.850	0.881	2,685,833	0.8626	0.00%
2003-08-07	0	2.100	2.100	2.125	2.075	2.125	558,600	1,172,440	2.0989	0.850	0.850	0.860	0.840	0.860	1,379,464	0.8499	1.20%
2003-08-06	0	2.075	2.075	2.100	2.075	2.175	2,890,200	6,087,207	2.1062	0.840	0.840	0.850	0.840	0.881	7,137,356	0.8529	-4.60%
2003-08-05	0	2.175	2.150	2.175	2.150	2.200	2,772,400	6,011,950	2.1685	0.881	0.871	0.881	0.871	0.891	6,846,449	0.8781	0.00%
2003-08-04	0	2.175	2.175	2.200	2.175	2.225	2,776,800	6,085,175	2.1914	0.881	0.881	0.891	0.881	0.901	6,857,314	0.8874	-1.14%
2003-08-01	0	2.200	2.200	2.225	2.200	2.250	4,013,942	8,912,353	2.2203	0.891	0.891	0.901	0.891	0.911	9,912,440	0.8991	-1.12%
2003-07-31	0	2.225	2.225	2.250	2.200	2.275	1,985,400	4,396,990	2.2147	0.901	0.901	0.911	0.891	0.921	4,902,950	0.8968	0.00%
2003-07-30	0	2.225	2.225	2.250	2.175	2.250	3,721,145	8,264,563	2.2210	0.901	0.901	0.911	0.881	0.911	9,189,377	0.8994	-1.16%
2003-07-29	0	2.325	2.325	2.350	2.325	2.375	3,246,200	7,621,705	2.3479	0.912	0.912	0.921	0.912	0.931	8,279,300	0.9206	-1.06%
2003-07-28	0	2.350	2.350	2.375	2.325	2.375	3,775,200	8,868,075	2.3490	0.921	0.921	0.931	0.912	0.931	9,628,493	0.9210	2.17%
2003-07-25	0	2.300	2.300	2.325	2.300	2.325	786,400	1,811,470	2.3035	0.902	0.902	0.912	0.902	0.912	2,005,681	0.9032	-1.08%
2003-07-24	0	2.325	2.300	2.325	2.300	2.325	1,875,200	4,328,840	2.3085	0.912	0.902	0.912	0.902	0.912	4,782,621	0.9051	0.00%
2003-07-23	0	2.325	2.300	2.325	2.275	2.350	2,739,600	6,316,005	2.3054	0.912	0.902	0.912	0.892	0.921	6,987,237	0.9039	-1.06%
2003-07-22	0	2.350	2.325	2.350	2.300	2.350	3,785,000	8,795,775	2.3239	0.921	0.912	0.921	0.902	0.921	9,653,487	0.9112	0.00%
2003-07-21	0	2.350	2.325	2.350	2.325	2.400	1,554,200	3,659,320	2.3545	0.921	0.912	0.921	0.912	0.941	3,963,923	0.9232	1.08%
2003-07-18	0	2.325	2.325	2.350	2.200	2.350	4,701,300	10,786,558	2.2944	0.912	0.912	0.921	0.863	0.921	11,990,473	0.8996	3.33%
2003-07-17	0	2.250	2.225	2.250	2.225	2.350	6,363,600	14,731,395	2.3149	0.882	0.872	0.882	0.872	0.921	16,230,101	0.9077	-5.26%
2003-07-16	0	2.375	2.350	2.400	2.325	2.375	3,989,800	9,398,680	2.3557	0.931	0.921	0.941	0.912	0.931	10,175,821	0.9236	1.06%
2003-07-15	0	2.350	2.325	2.350	2.325	2.425	5,325,880	12,564,419	2.3591	0.921	0.912	0.921	0.912	0.951	13,583,438	0.9250	-2.08%
2003-07-14	0	2.400	2.375	2.400	2.300	2.400	6,131,600	14,310,760	2.3339	0.941	0.931	0.941	0.902	0.941	15,638,394	0.9151	5.49%
2003-07-11	0	2.275	2.275	2.300	2.225	2.300	7,596,400	17,208,800	2.2654	0.892	0.892	0.902	0.872	0.902	19,374,307	0.8882	-1.09%
2003-07-10	0	2.300	2.300	2.325	2.300	2.350	12,129,000	28,058,870	2.3134	0.902	0.902	0.912	0.902	0.921	30,934,517	0.9070	2.22%
2003-07-09	0	2.250	2.250	2.275	2.200	2.275	6,636,000	14,995,475	2.2597	0.882	0.882	0.892	0.863	0.892	16,924,846	0.8860	2.27%
2003-07-08	0	2.200	2.200	2.225	2.200	2.300	4,633,600	10,432,635	2.2515	0.863	0.863	0.872	0.863	0.902	11,817,807	0.8828	-1.12%
2003-07-07	0	2.225	2.200	2.225	2.175	2.250	3,844,200	8,475,900	2.2049	0.872	0.863	0.872	0.853	0.882	9,804,474	0.8645	2.30%
2003-07-04	0	2.175	2.150	2.175	2.125	2.200	3,406,000	7,349,790	2.1579	0.853	0.843	0.853	0.833	0.863	8,686,863	0.8461	2.35%
2003-07-03	0	2.125	2.100	2.125	2.075	2.150	5,409,800	11,456,901	2.1178	0.833	0.823	0.833	0.814	0.843	13,797,473	0.8304	3.66%
2003-07-02	0	2.050	2.025	2.050	2.025	2.075	2,806,466	5,740,277	2.0454	0.804	0.794	0.804	0.794	0.814	7,157,776	0.8020	0.00%
2003-06-30	0	2.050	2.025	2.050	2.025	2.075	1,034,000	2,120,275	2.0506	0.804	0.794	0.804	0.794	0.814	2,637,175	0.8040	0.00%
2003-06-27	0	2.050	2.025	2.050	2.000	2.075	7,035,600	14,440,063	2.0524	0.804	0.794	0.804	0.784	0.814	17,944,009	0.8047	3.54%
2003-06-26	0	1.980	1.960	1.980	1.960	2.075	13,514,545	27,046,475	2.0013	0.776	0.768	0.776	0.768	0.814	34,468,293	0.7847	-4.58%
2003-06-25	0	2.075	2.050	2.075	2.025	2.250	10,156,400	21,244,763	2.0918	0.814	0.804	0.814	0.794	0.882	25,903,481	0.8202	-7.78%
2003-06-24	0	2.250	2.250	2.275	2.225	2.275	1,429,000	3,222,875	2.2553	0.882	0.882	0.892	0.872	0.892	3,644,606	0.8843	-2.17%
2003-06-23	0	2.300	2.300	2.325	2.275	2.425	2,235,629	5,205,185	2.3283	0.902	0.902	0.912	0.892	0.951	5,701,880	0.9129	-2.13%
2003-06-20	0	2.350	2.325	2.350	2.325	2.375	605,400	1,420,375	2.3462	0.921	0.912	0.921	0.912	0.931	1,544,048	0.9199	-2.08%
2003-06-19	0	2.400	2.375	2.400	2.400	2.425	1,362,600	3,283,225	2.4095	0.941	0.931	0.941	0.941	0.951	3,475,255	0.9447	-2.04%
2003-06-18	0	2.450	2.425	2.475	2.425	2.475	1,718,150	4,218,038	2.4550	0.961	0.951	0.970	0.951	0.970	4,382,071	0.9626	-2.00%
2003-06-17	0	2.500	2.475	2.500	2.475	2.525	991,100	2,479,730	2.5020	0.980	0.970	0.980	0.970	0.990	2,527,760	0.9810	1.01%
2003-06-16	0	2.475	2.475	2.500	2.475	2.500	957,800	2,390,710	2.4960	0.970	0.970	0.980	0.970	0.980	2,442,830	0.9787	-1.00%
2003-06-13	0	2.500	2.475	2.500	2.450	2.500	685,000	1,700,425	2.4824	0.980	0.970	0.980	0.961	0.980	1,747,064	0.9733	3.09%
2003-06-12	0	2.425	2.400	2.450	2.425	2.475	1,930,000	4,777,015	2.4751	0.951	0.941	0.961	0.951	0.970	4,922,386	0.9705	-2.02%
2003-06-11	0	2.475	2.450	2.475	2.450	2.500	186,400	462,600	2.4818	0.970	0.961	0.970	0.961	0.980	475,406	0.9731	-1.00%
2003-06-10	0	2.500	2.475	2.500	2.425	2.525	1,610,000	4,018,410	2.4959	0.980	0.970	0.980	0.951	0.990	4,106,239	0.9786	-0.99%
2003-06-09	0	2.525	2.500	2.525	2.475	2.525	859,061	2,144,011	2.4958	0.990	0.980	0.990	0.970	0.990	2,191,000	0.9786	2.02%
2003-06-06	0	2.475	2.475	2.525	2.425	2.500	447,739	1,110,774	2.4809	0.970	0.970	0.990	0.951	0.980	1,141,940	0.9727	0.00%
2003-06-05	0	2.475	2.450	2.500	2.475	2.550	2,070,800	5,219,445	2.5205	0.970	0.961	0.980	0.970	1.000	5,281,490	0.9883	0.00%
2003-06-03	0	2.475	2.475	2.500	2.475	2.500	1,997,000	4,960,975	2.4842	0.970	0.970	0.980	0.970	0.980	5,093,267	0.9740	1.02%
2003-06-02	0	2.450	2.450	2.475	2.425	2.500	1,244,973	3,048,831	2.4489	0.961	0.961	0.970	0.951	0.980	3,175,253	0.9602	1.03%
2003-05-30	0	2.425	2.400	2.475	2.400	2.650	4,452,937	11,382,748	2.5562	0.951	0.941	0.970	0.941	1.039	11,357,033	1.0023	-8.49%
2003-05-29	0	2.650	2.625	2.675	2.525	2.650	2,526,090	6,496,836	2.5719	1.039	1.029	1.049	0.990	1.039	6,442,689	1.0084	3.92%
2003-05-28	0	2.550	2.525	2.575	2.350	2.600	4,132,000	10,260,155	2.4831	1.000	0.990	1.010	0.921	1.019	10,538,496	0.9736	9.68%
2003-05-27	0	2.325	2.275	2.325	2.250	2.325	261,800	598,835	2.2874	0.912	0.892	0.912	0.882	0.912	667,710	0.8968	1.09%
2003-05-26	0	2.300	2.275	2.325	2.250	2.325	493,800	1,133,095	2.2946	0.902	0.892	0.912	0.882	0.912	1,259,417	0.8997	2.22%
2003-05-23	0	2.250	2.225	2.250	2.125	2.275	1,052,600	2,345,570	2.2284	0.882	0.872	0.882	0.833	0.892	2,684,613	0.8737	5.88%
2003-05-22	0	2.125	2.125	2.175	2.125	2.175	231,000	496,075	2.1475	0.833	0.833	0.853	0.833	0.853	589,156	0.8420	-2.30%
2003-05-21	0	2.175	2.100	2.175	2.075	2.200	575,800	1,219,455	2.1178	0.853	0.823	0.853	0.814	0.863	1,468,554	0.8304	-1.14%
2003-05-20	0	2.200	2.125	2.200	2.100	2.250	581,200	1,260,950	2.1696	0.863	0.833	0.863	0.823	0.882	1,482,327	0.8507	2.33%
2003-05-19	0	2.150	2.100	2.150	2.025	2.150	3,890,600	8,019,174	2.0612	0.843	0.823	0.843	0.794	0.843	9,922,816	0.8082	6.17%
2003-05-16	0	2.025	2.000	2.025	2.000	2.050	387,200	785,477	2.0286	0.794	0.784	0.794	0.784	0.804	987,538	0.7954	-2.41%
2003-05-15	0	2.075	2.050	2.075	2.050	2.100	231,400	476,397	2.0588	0.814	0.804	0.814	0.804	0.823	590,176	0.8072	0.00%
2003-05-14	0	2.075	2.050	2.075	2.050	2.075	244,400	505,372	2.0678	0.814	0.804	0.814	0.804	0.814	623,332	0.8108	0.00%
2003-05-13	0	2.075	2.050	2.100	2.050	2.125	726,000	1,516,775	2.0892	0.814	0.804	0.823	0.804	0.833	1,851,633	0.8192	0.00%
2003-05-12	0	2.075	2.050	2.100	2.050	2.100	110,200	230,076	2.0878	0.814	0.804	0.823	0.804	0.823	281,061	0.8186	1.22%
2003-05-09	0	2.050	2.025	2.050	2.025	2.175	581,600	1,199,213	2.0619	0.804	0.794	0.804	0.794	0.853	1,483,347	0.8085	-2.38%
2003-05-07	0	2.100	2.100	2.125	2.100	2.100	145,300	305,023	2.0993	0.823	0.823	0.833	0.823	0.823	370,582	0.8231	-4.55%
2003-05-06	0	2.200	2.150	2.200	2.100	2.200	150,000	320,500	2.1367	0.863	0.843	0.863	0.823	0.863	382,569	0.8378	4.76%
2003-05-05	0	2.100	2.075	2.125	2.025	2.100	105,000	217,210	2.0687	0.823	0.814	0.833	0.794	0.823	267,798	0.8111	2.44%
2003-05-02	0	2.050	2.025	2.075	2.025	2.075	186,000	381,150	2.0492	0.804	0.794	0.814	0.794	0.814	474,385	0.8035	0.00%
2003-04-30	0	2.050	2.000	2.050	2.000	2.050	68,462	139,218	2.0335	0.804	0.784	0.804	0.784	0.804	174,610	0.7973	3.54%
2003-04-29	0	1.980	1.980	2.025	1.960	2.000	310,600	616,756	1.9857	0.776	0.776	0.794	0.768	0.784	792,173	0.7786	1.54%
2003-04-28	0	1.950	1.950	2.000	1.800	1.960	104,600	197,276	1.8860	0.765	0.765	0.784	0.706	0.768	266,778	0.7395	5.41%
2003-04-25	0	1.850	1.810	1.900	1.810	1.950	331,600	630,832	1.9024	0.725	0.710	0.745	0.710	0.765	845,732	0.7459	-6.09%
2003-04-24	0	1.970	1.970	2.000	1.960	2.050	109,800	220,652	2.0096	0.772	0.772	0.784	0.768	0.804	280,040	0.7879	-6.19%
2003-04-23	0	2.100	2.050	2.100	2.100	2.100	129,600	272,088	2.0994	0.823	0.804	0.823	0.823	0.823	330,539	0.8232	0.00%
2003-04-22	0	2.100	2.075	2.175	2.100	2.225	144,800	309,875	2.1400	0.823	0.814	0.853	0.823	0.872	369,306	0.8391	-5.62%
2003-04-17	0	2.225	2.225	2.300	2.200	2.250	60,800	135,150	2.2229	0.872	0.872	0.902	0.863	0.882	155,068	0.8716	-1.11%
2003-04-16	0	2.250	2.200	2.250	2.200	2.250	20,300	44,530	2.1936	0.882	0.863	0.882	0.863	0.882	51,774	0.8601	0.00%
2003-04-15	0	2.250	2.225	2.275	2.200	2.275	54,000	120,675	2.2347	0.882	0.872	0.892	0.863	0.892	137,725	0.8762	2.27%
2003-04-14	0	2.200	2.200	2.275	2.175	2.200	34,600	75,945	2.1949	0.863	0.863	0.892	0.853	0.863	88,246	0.8606	1.15%
2003-04-11	0	2.175	2.175	2.200	2.150	2.300	260,200	571,655	2.1970	0.853	0.853	0.863	0.843	0.902	663,629	0.8614	-4.40%
2003-04-10	0	2.275	2.275	2.300	2.275	2.275	165,000	375,285	2.2745	0.892	0.892	0.902	0.892	0.892	420,826	0.8918	-2.15%
2003-04-09	0	2.325	2.275	2.325	2.250	2.375	419,800	965,810	2.3006	0.912	0.892	0.912	0.882	0.931	1,070,683	0.9021	-2.11%
2003-04-08	0	2.375	2.375	2.400	2.375	2.375	600,800	1,426,825	2.3749	0.931	0.931	0.941	0.931	0.931	1,532,316	0.9312	-1.04%
2003-04-07	0	2.400	2.375	2.400	2.375	2.425	2,414,200	5,820,355	2.4109	0.941	0.931	0.941	0.931	0.951	6,157,318	0.9453	0.00%
2003-04-04	0	2.400	2.400	2.425	2.375	2.400	236,800	568,100	2.3991	0.941	0.941	0.951	0.931	0.941	603,949	0.9406	0.00%
2003-04-03	0	2.400	2.375	2.425	2.375	2.400	196,400	471,000	2.3982	0.941	0.931	0.951	0.931	0.941	500,910	0.9403	1.05%
2003-04-02	0	2.375	2.350	2.400	2.350	2.375	63,800	150,375	2.3570	0.931	0.921	0.941	0.921	0.931	162,719	0.9241	1.06%
2003-04-01	0	2.350	2.350	2.375	2.325	2.375	226,000	532,000	2.3540	0.921	0.921	0.931	0.912	0.931	576,404	0.9230	0.00%
2003-03-31	0	2.350	2.350	2.375	2.350	2.350	911,600	2,142,200	2.3499	0.921	0.921	0.931	0.921	0.921	2,324,998	0.9214	-1.05%
2003-03-28	0	2.375	2.375	2.400	2.350	2.375	20,000	47,225	2.3613	0.931	0.931	0.941	0.921	0.931	51,009	0.9258	0.00%
2003-03-27	0	2.375	2.350	2.375	2.375	2.375	90,800	215,570	2.3741	0.931	0.921	0.931	0.931	0.931	231,582	0.9309	0.00%
2003-03-26	0	2.375	2.375	2.450	2.375	2.375	6,800	16,075	2.3640	0.931	0.931	0.961	0.931	0.931	17,343	0.9269	0.00%
2003-03-25	0	2.375	2.375	2.400	2.375	2.400	95,800	227,580	2.3756	0.931	0.931	0.941	0.931	0.941	244,334	0.9314	-1.04%
2003-03-24	0	2.400	2.425	2.450	2.375	2.450	41,400	99,420	2.4014	0.941	0.951	0.961	0.931	0.961	105,589	0.9416	-3.03%
2003-03-21	0	2.475	2.375	2.475	2.350	2.475	92,400	224,670	2.4315	0.970	0.931	0.970	0.921	0.970	235,662	0.9534	4.21%
2003-03-20	0	2.375	2.375	2.400	2.375	2.450	55,000	131,090	2.3835	0.931	0.931	0.941	0.931	0.961	140,275	0.9345	-3.06%
2003-03-19	0	2.450	2.425	2.450	2.375	2.450	181,400	438,000	2.4146	0.961	0.951	0.961	0.931	0.961	462,653	0.9467	4.26%
2003-03-18	0	2.350	2.325	2.400	2.275	2.400	193,800	451,935	2.3320	0.921	0.912	0.941	0.892	0.941	494,279	0.9143	4.44%
2003-03-17	0	2.250	2.225	2.275	2.250	2.400	585,600	1,327,035	2.2661	0.882	0.872	0.892	0.882	0.941	1,493,549	0.8885	-3.23%
2003-03-14	0	2.325	2.325	2.400	2.300	2.325	55,600	128,040	2.3029	0.912	0.912	0.941	0.902	0.912	141,806	0.9029	2.20%
2003-03-13	0	2.275	2.275	2.300	2.275	2.300	84,600	193,955	2.2926	0.892	0.892	0.902	0.892	0.902	215,769	0.8989	0.00%
2003-03-12	0	2.275	2.275	2.300	2.250	2.250	10,000	22,500	2.2500	0.892	0.892	0.902	0.882	0.882	25,505	0.8822	-1.09%
2003-03-11	0	2.300	2.250	2.350	2.250	2.350	436,800	986,311	2.2580	0.902	0.882	0.921	0.882	0.921	1,114,040	0.8853	2.22%
2003-03-10	0	2.250	2.250	2.275	2.225	2.275	115,400	260,070	2.2536	0.882	0.882	0.892	0.872	0.892	294,323	0.8836	-1.10%
2003-03-07	0	2.275	2.275	2.300	2.275	2.325	231,200	528,185	2.2845	0.892	0.892	0.902	0.892	0.912	589,666	0.8957	-2.15%
2003-03-06	0	2.325	2.325	2.350	2.325	2.350	198,800	465,555	2.3418	0.912	0.912	0.921	0.912	0.921	507,031	0.9182	-1.06%
2003-03-05	0	2.350	2.350	2.375	2.350	2.375	109,625	258,298	2.3562	0.921	0.921	0.931	0.921	0.931	279,594	0.9238	-2.08%
2003-03-04	0	2.400	2.375	2.400	2.400	2.400	99,200	238,060	2.3998	0.941	0.931	0.941	0.941	0.941	253,006	0.9409	0.00%
2003-03-03	0	2.400	2.400	2.425	2.375	2.400	139,000	333,215	2.3972	0.941	0.941	0.951	0.931	0.941	354,514	0.9399	1.05%
2003-02-28	0	2.375	2.375	2.400	2.375	2.425	101,200	241,625	2.3876	0.931	0.931	0.941	0.931	0.951	258,106	0.9361	-1.04%
2003-02-27	0	2.400	2.350	2.400	2.400	2.400	55,600	133,365	2.3987	0.941	0.921	0.941	0.941	0.941	141,806	0.9405	2.13%
2003-02-26	0	2.350	2.350	2.400	2.350	2.400	59,350	141,338	2.3814	0.921	0.921	0.941	0.921	0.941	151,370	0.9337	1.08%
2003-02-25	0	2.325	2.325	2.375	2.325	2.350	124,200	291,450	2.3466	0.912	0.912	0.931	0.912	0.921	316,767	0.9201	-2.11%
2003-02-24	0	2.375	2.350	2.375	2.375	2.450	104,800	250,015	2.3856	0.931	0.921	0.931	0.931	0.961	267,288	0.9354	-1.04%
2003-02-21	0	2.400	2.400	2.425	2.400	2.450	145,100	348,958	2.4049	0.941	0.941	0.951	0.941	0.961	370,072	0.9429	0.00%
2003-02-20	0	2.400	2.400	2.425	2.400	2.450	320,000	778,750	2.4336	0.941	0.941	0.951	0.941	0.961	816,147	0.9542	-1.03%
2003-02-19	0	2.425	2.400	2.450	2.325	2.450	1,420,600	3,394,245	2.3893	0.951	0.941	0.961	0.912	0.961	3,623,182	0.9368	1.04%
2003-02-18	0	2.400	2.375	2.400	2.325	2.400	996,200	2,362,255	2.3713	0.941	0.931	0.941	0.912	0.941	2,540,767	0.9297	2.13%
2003-02-17	0	2.350	2.350	2.400	2.325	2.375	880,600	2,083,215	2.3657	0.921	0.921	0.941	0.912	0.931	2,245,934	0.9275	-1.05%
2003-02-14	0	2.375	2.375	2.400	2.350	2.400	428,000	1,015,050	2.3716	0.931	0.931	0.941	0.921	0.941	1,091,596	0.9299	0.00%
2003-02-13	0	2.375	2.350	2.375	2.325	2.400	475,700	1,126,813	2.3687	0.931	0.921	0.931	0.912	0.941	1,213,253	0.9288	-2.06%
2003-02-12	0	2.425	2.400	2.425	2.375	2.425	370,600	891,895	2.4066	0.951	0.941	0.951	0.931	0.951	945,200	0.9436	2.11%
2003-02-11	0	2.375	2.350	2.375	2.375	2.425	307,000	732,450	2.3858	0.931	0.921	0.931	0.931	0.951	782,991	0.9355	0.00%
2003-02-10	0	2.375	2.375	2.400	2.375	2.400	288,600	687,980	2.3839	0.931	0.931	0.941	0.931	0.941	736,062	0.9347	-3.06%
2003-02-07	0	2.450	2.425	2.450	2.400	2.475	570,600	1,395,185	2.4451	0.961	0.951	0.961	0.941	0.970	1,455,292	0.9587	-2.00%
2003-02-06	0	2.500	2.475	2.500	2.475	2.500	260,600	650,860	2.4975	0.980	0.970	0.980	0.970	0.980	664,650	0.9793	-0.99%
2003-02-05	0	2.525	2.500	2.525	2.475	2.575	191,200	482,080	2.5213	0.990	0.980	0.990	0.970	1.010	487,648	0.9886	-2.88%
2003-02-04	0	2.600	2.600	2.750	2.500	2.600	34,600	88,590	2.5604	1.019	1.019	1.078	0.980	1.019	88,246	1.0039	4.00%
2003-01-30	0	2.500	2.475	2.525	2.475	2.500	334,600	834,580	2.4943	0.980	0.970	0.990	0.970	0.980	853,384	0.9780	-0.99%
2003-01-29	0	2.525	2.500	2.525	2.500	2.525	114,000	288,675	2.5322	0.990	0.980	0.990	0.980	0.990	290,752	0.9929	0.00%
2003-01-28	0	2.525	2.525	2.575	2.525	2.550	417,000	1,061,090	2.5446	0.990	0.990	1.010	0.990	1.000	1,063,541	0.9977	0.00%
2003-01-27	0	2.525	2.525	2.550	2.525	2.575	233,200	594,165	2.5479	0.990	0.990	1.000	0.990	1.010	594,767	0.9990	-2.88%
2003-01-24	0	2.600	2.600	2.650	2.600	2.625	207,000	538,950	2.6036	1.019	1.019	1.039	1.019	1.029	527,945	1.0208	-2.80%
2003-01-23	0	2.675	2.650	2.675	2.625	2.675	130,200	347,390	2.6681	1.049	1.039	1.049	1.029	1.049	332,070	1.0461	0.94%
2003-01-22	0	2.650	2.625	2.650	2.625	2.650	68,200	180,310	2.6438	1.039	1.029	1.039	1.029	1.039	173,941	1.0366	-1.85%
2003-01-21	0	2.700	2.650	2.700	2.575	2.775	505,800	1,362,515	2.6938	1.059	1.039	1.059	1.010	1.088	1,290,022	1.0562	4.85%
2003-01-20	0	2.575	2.575	2.600	2.575	2.600	172,200	446,325	2.5919	1.010	1.010	1.019	1.010	1.019	439,189	1.0162	-1.90%
2003-01-17	0	2.625	2.625	2.650	2.600	2.650	183,800	482,650	2.6260	1.029	1.029	1.039	1.019	1.039	468,774	1.0296	-0.94%
2003-01-16	0	2.650	2.650	2.675	2.625	2.650	148,000	389,700	2.6331	1.039	1.039	1.049	1.029	1.039	377,468	1.0324	0.95%
2003-01-15	0	2.625	2.625	2.675	2.625	2.700	350,100	923,963	2.6391	1.029	1.029	1.049	1.029	1.059	892,916	1.0348	0.00%
2003-01-14	0	2.625	2.625	2.650	2.600	2.675	437,000	1,153,989	2.6407	1.029	1.029	1.039	1.019	1.049	1,114,551	1.0354	-1.87%
2003-01-13	0	2.675	2.650	2.675	2.525	2.675	1,482,200	3,910,980	2.6386	1.049	1.039	1.049	0.990	1.049	3,780,290	1.0346	4.90%
2003-01-10	0	2.550	2.525	2.550	2.525	2.700	297,800	773,795	2.5984	1.000	0.990	1.000	0.990	1.059	759,527	1.0188	0.99%
2003-01-09	0	2.525	2.525	2.550	2.500	2.600	128,600	327,070	2.5433	0.990	0.990	1.000	0.980	1.019	327,989	0.9972	-0.98%
2003-01-08	0	2.550	2.525	2.550	2.500	2.550	172,100	437,928	2.5446	1.000	0.990	1.000	0.980	1.000	438,934	0.9977	0.99%
2003-01-07	0	2.525	2.525	2.600	2.500	2.600	59,800	153,665	2.5696	0.990	0.990	1.019	0.980	1.019	152,517	1.0075	1.00%
2003-01-06	0	2.500	2.475	2.550	2.500	2.500	29,400	73,610	2.5037	0.980	0.970	1.000	0.980	0.980	74,983	0.9817	0.00%
2003-01-03	0	2.500	2.500	2.600	2.425	2.500	76,971	191,242	2.4846	0.980	0.980	1.019	0.951	0.980	196,311	0.9742	2.04%
2003-01-02	0	2.450	2.425	2.500	2.375	2.450	152,100	371,568	2.4429	0.961	0.951	0.980	0.931	0.961	387,925	0.9578	0.00%
2002-12-31	0	2.450	2.375	2.450	2.450	2.450	4,000	9,800	2.4500	0.961	0.931	0.961	0.961	0.961	10,202	0.9606	2.08%
2002-12-30	0	2.400	2.400	2.425	2.400	2.450	44,000	107,025	2.4324	0.941	0.941	0.951	0.941	0.961	112,220	0.9537	-4.00%
2002-12-27	0	2.500	2.450	2.500	2.450	2.525	296,800	729,285	2.4572	0.980	0.961	0.980	0.961	0.990	756,976	0.9634	-1.96%
2002-12-24	0	2.550	2.550	2.575	2.500	2.550	35,600	89,505	2.5142	1.000	1.000	1.010	0.980	1.000	90,796	0.9858	0.99%
2002-12-23	0	2.525	2.525	2.575	2.525	2.575	104,655	266,821	2.5495	0.990	0.990	1.010	0.990	1.010	266,918	0.9996	1.00%
2002-12-20	0	2.500	2.500	2.600	2.500	2.500	465,000	1,162,480	2.5000	0.980	0.980	1.019	0.980	0.980	1,185,963	0.9802	0.00%
2002-12-19	0	2.500	2.475	2.525	2.500	2.625	329,023	839,140	2.5504	0.980	0.970	0.990	0.980	1.029	839,160	1.0000	0.00%
2002-12-18	0	2.500	2.500	2.550	2.500	2.525	78,800	197,190	2.5024	0.980	0.980	1.000	0.980	0.990	200,976	0.9812	-0.99%
2002-12-17	0	2.525	2.525	2.575	2.525	2.550	277,000	714,638	2.5799	0.990	0.990	1.010	0.990	1.000	706,477	1.0116	-3.81%
2002-12-16	0	2.625	2.550	2.625	2.500	2.725	185,200	478,390	2.5831	1.029	1.000	1.029	0.980	1.068	472,345	1.0128	3.96%
2002-12-13	0	2.525	2.500	2.550	2.500	2.600	49,800	126,060	2.5313	0.990	0.980	1.000	0.980	1.019	127,013	0.9925	-1.94%
2002-12-12	0	2.575	2.575	2.600	2.525	2.625	464,800	1,199,440	2.5806	1.010	1.010	1.019	0.990	1.029	1,185,453	1.0118	-0.96%
2002-12-11	0	2.600	2.600	2.650	2.525	2.675	42,600	108,915	2.5567	1.019	1.019	1.039	0.990	1.049	108,650	1.0024	-2.80%
2002-12-10	0	2.675	2.650	2.675	2.650	2.775	72,200	195,880	2.7130	1.049	1.039	1.049	1.039	1.088	184,143	1.0637	-2.73%
2002-12-09	0	2.750	2.675	2.775	2.650	2.750	302,200	811,990	2.6869	1.078	1.049	1.088	1.039	1.078	770,749	1.0535	0.92%
2002-12-06	0	2.725	2.700	2.750	2.600	2.725	360,000	966,170	2.6838	1.068	1.059	1.078	1.019	1.068	918,165	1.0523	0.93%
2002-12-05	0	2.700	2.700	2.725	2.700	2.775	580,200	1,566,945	2.7007	1.059	1.059	1.068	1.059	1.088	1,479,776	1.0589	0.00%
2002-12-04	0	2.700	2.700	2.725	2.575	2.825	2,509,000	6,836,355	2.7247	1.059	1.059	1.068	1.010	1.108	6,399,102	1.0683	2.86%
2002-12-03	0	2.625	2.575	2.625	2.500	2.675	1,525,200	3,973,850	2.6055	1.029	1.010	1.029	0.980	1.049	3,889,960	1.0216	6.06%
2002-12-02	0	2.475	2.475	2.550	2.325	2.500	380,400	928,380	2.4405	0.970	0.970	1.000	0.912	0.980	970,195	0.9569	4.21%
2002-11-29	0	2.375	2.375	2.450	2.325	2.450	698,800	1,688,485	2.4163	0.931	0.931	0.961	0.912	0.961	1,782,261	0.9474	-2.06%
2002-11-28	0	2.425	2.425	2.450	2.325	2.450	610,450	1,474,670	2.4157	0.951	0.951	0.961	0.912	0.961	1,556,928	0.9472	5.43%
2002-11-27	0	2.300	2.300	2.325	2.275	2.325	160,400	367,695	2.2924	0.902	0.902	0.912	0.892	0.912	409,094	0.8988	-2.13%
2002-11-26	0	2.350	2.350	2.375	2.350	2.425	183,980	439,234	2.3874	0.921	0.921	0.931	0.921	0.951	469,233	0.9361	-3.09%
2002-11-25	0	2.425	2.400	2.450	2.400	2.450	158,570	383,986	2.4216	0.951	0.941	0.961	0.941	0.961	404,426	0.9495	2.11%
2002-11-22	0	2.375	2.375	2.400	2.300	2.425	90,000	214,435	2.3826	0.931	0.931	0.941	0.902	0.951	229,541	0.9342	-1.04%
2002-11-21	0	2.400	2.375	2.400	2.350	2.400	103,400	245,835	2.3775	0.941	0.931	0.941	0.921	0.941	263,717	0.9322	3.23%
2002-11-20	0	2.325	2.300	2.350	2.275	2.325	283,200	651,515	2.3005	0.912	0.902	0.921	0.892	0.912	722,290	0.9020	1.09%
2002-11-19	0	2.300	2.300	2.400	2.300	2.425	800,200	1,916,760	2.3954	0.902	0.902	0.941	0.902	0.951	2,040,877	0.9392	-5.15%
2002-11-18	0	2.425	2.425	2.450	2.400	2.500	231,200	573,750	2.4816	0.951	0.951	0.961	0.941	0.980	589,666	0.9730	-3.00%
2002-11-15	0	2.500	2.500	2.525	2.475	2.550	162,400	406,155	2.5010	0.980	0.980	0.990	0.970	1.000	414,195	0.9806	4.17%
2002-11-14	0	2.400	2.400	2.425	2.375	2.400	291,810	700,118	2.3992	0.941	0.941	0.951	0.931	0.941	744,249	0.9407	0.00%
2002-11-13	0	2.400	2.400	2.425	2.400	2.425	298,200	715,910	2.4008	0.941	0.941	0.951	0.941	0.951	760,547	0.9413	0.00%
2002-11-12	0	2.400	2.400	2.425	2.400	2.400	170,800	409,705	2.3987	0.941	0.941	0.951	0.941	0.941	435,618	0.9405	0.00%
2002-11-11	0	2.400	2.400	2.425	2.375	2.400	201,363	480,686	2.3872	0.941	0.941	0.951	0.931	0.941	513,568	0.9360	0.00%
2002-11-08	0	2.400	2.400	2.450	2.400	2.500	105,400	257,265	2.4408	0.941	0.941	0.961	0.941	0.980	268,818	0.9570	-2.04%
2002-11-07	0	2.450	2.450	2.475	2.425	2.475	226,000	551,475	2.4402	0.961	0.961	0.970	0.951	0.970	576,404	0.9568	1.03%
2002-11-06	0	2.425	2.400	2.425	2.325	2.425	253,600	605,475	2.3875	0.951	0.941	0.951	0.912	0.951	646,796	0.9361	4.30%
2002-11-05	0	2.325	2.325	2.400	2.300	2.375	57,200	134,045	2.3434	0.912	0.912	0.941	0.902	0.931	145,886	0.9188	2.20%
2002-11-04	0	2.275	2.275	2.375	2.250	2.375	493,600	1,150,700	2.3312	0.892	0.892	0.931	0.882	0.931	1,258,907	0.9140	1.11%
2002-11-01	0	2.250	2.225	2.250	2.250	2.300	369,400	844,030	2.2849	0.882	0.872	0.882	0.882	0.902	942,140	0.8959	-2.17%
2002-10-31	0	2.300	2.275	2.300	2.275	2.350	170,400	394,745	2.3166	0.902	0.892	0.902	0.892	0.921	434,598	0.9083	-4.17%
2002-10-30	0	2.400	2.350	2.400	2.300	2.400	35,400	83,250	2.3517	0.941	0.921	0.941	0.902	0.941	90,286	0.9221	4.35%
2002-10-29	0	2.300	2.300	2.475	2.300	2.525	50,000	122,640	2.4528	0.902	0.902	0.970	0.902	0.990	127,523	0.9617	-8.91%
2002-10-28	0	2.525	2.500	2.550	2.400	2.550	47,800	119,110	2.4918	0.990	0.980	1.000	0.941	1.000	121,912	0.9770	3.06%
2002-10-25	0	2.450	2.450	2.500	2.400	2.450	105,000	254,405	2.4229	0.961	0.961	0.980	0.941	0.961	267,798	0.9500	-2.97%
2002-10-24	0	2.525	2.525	2.550	2.500	2.575	855,400	2,173,015	2.5403	0.990	0.990	1.000	0.980	1.010	2,181,663	0.9960	3.06%
2002-10-23	0	2.450	2.450	2.475	2.350	2.450	200,635	485,197	2.4183	0.961	0.961	0.970	0.921	0.961	511,711	0.9482	4.26%
2002-10-22	0	2.350	2.350	2.400	2.350	2.400	50,200	119,350	2.3775	0.921	0.921	0.941	0.921	0.941	128,033	0.9322	-1.05%
2002-10-21	0	2.375	2.375	2.400	2.375	2.425	173,200	413,780	2.3890	0.931	0.931	0.941	0.931	0.951	441,739	0.9367	-3.06%
2002-10-18	0	2.450	2.425	2.450	2.400	2.475	224,800	548,635	2.4405	0.961	0.951	0.961	0.941	0.970	573,343	0.9569	2.08%
2002-10-17	0	2.400	2.400	2.450	2.375	2.475	437,800	1,057,325	2.4151	0.941	0.941	0.961	0.931	0.970	1,116,591	0.9469	3.23%
2002-10-16	0	2.325	2.300	2.350	2.300	2.375	2,039,200	4,741,150	2.3250	0.912	0.902	0.921	0.902	0.931	5,200,896	0.9116	3.33%
2002-10-15	0	2.250	2.250	2.275	2.175	2.250	1,553,900	3,468,263	2.2320	0.882	0.882	0.892	0.853	0.882	3,963,158	0.8751	3.45%
2002-10-11	0	2.175	2.175	2.225	2.150	2.225	75,200	164,495	2.1874	0.853	0.853	0.872	0.843	0.872	191,795	0.8577	0.00%
2002-10-10	0	2.175	2.175	2.300	2.150	2.175	1,841,600	4,005,205	2.1749	0.853	0.853	0.902	0.843	0.853	4,696,925	0.8527	-1.14%
2002-10-09	0	2.200	2.200	2.225	2.175	2.225	2,095,000	4,608,495	2.1998	0.863	0.863	0.872	0.853	0.872	5,343,212	0.8625	1.15%
2002-10-08	0	2.175	2.175	2.200	2.150	2.200	309,800	673,520	2.1740	0.853	0.853	0.863	0.843	0.863	790,132	0.8524	-2.25%
2002-10-07	0	2.225	2.200	2.225	2.200	2.225	470,600	1,039,135	2.2081	0.872	0.863	0.872	0.863	0.872	1,200,246	0.8658	-1.11%
2002-10-04	0	2.250	2.250	2.300	2.250	2.300	81,400	184,510	2.2667	0.882	0.882	0.902	0.882	0.902	207,607	0.8887	-2.17%
2002-10-03	0	2.300	2.275	2.325	2.250	2.300	389,200	892,805	2.2939	0.902	0.892	0.912	0.882	0.902	992,639	0.8994	1.10%
2002-10-02	0	2.275	2.275	2.300	2.250	2.300	31,200	71,010	2.2760	0.892	0.892	0.902	0.882	0.902	79,574	0.8924	0.00%
2002-09-30	0	2.275	2.250	2.300	2.275	2.325	1,547,200	3,532,365	2.2831	0.892	0.882	0.902	0.892	0.912	3,946,070	0.8952	-2.15%
2002-09-27	0	2.325	2.300	2.325	2.300	2.450	934,200	2,209,350	2.3650	0.912	0.902	0.912	0.902	0.961	2,382,639	0.9273	-2.11%
2002-09-26	0	2.375	2.375	2.425	2.375	2.425	351,000	843,195	2.4023	0.931	0.931	0.951	0.931	0.951	895,211	0.9419	-2.06%
2002-09-25	0	2.425	2.400	2.425	2.400	2.500	1,292,800	3,194,990	2.4714	0.951	0.941	0.951	0.941	0.980	3,297,233	0.9690	-3.96%
2002-09-24	0	2.525	2.525	2.550	2.525	2.575	325,532	830,585	2.5515	0.990	0.990	1.000	0.990	1.010	830,256	1.0004	-1.94%
2002-09-23	0	2.575	2.575	2.600	2.525	2.575	144,600	371,955	2.5723	1.010	1.010	1.019	0.990	1.010	368,796	1.0086	-0.96%
2002-09-20	0	2.600	2.550	2.600	2.500	2.600	64,200	162,355	2.5289	1.019	1.000	1.019	0.980	1.019	163,739	0.9915	0.00%
2002-09-19	0	2.600	2.575	2.600	2.550	2.700	116,000	300,350	2.5892	1.019	1.010	1.019	1.000	1.059	295,853	1.0152	1.96%
2002-09-18	0	2.550	2.500	2.550	2.525	2.550	55,800	140,940	2.5258	1.000	0.980	1.000	0.990	1.000	142,316	0.9903	0.00%
2002-09-17	0	2.550	2.550	2.600	2.500	2.550	52,400	133,130	2.5406	1.000	1.000	1.019	0.980	1.000	133,644	0.9962	0.00%
2002-09-16	0	2.550	2.525	2.600	2.525	2.600	204,800	518,490	2.5317	1.000	0.990	1.019	0.990	1.019	522,334	0.9926	0.99%
2002-09-13	0	2.525	2.525	2.575	2.500	2.600	316,000	798,100	2.5256	0.990	0.990	1.010	0.980	1.019	805,945	0.9903	0.00%
2002-09-12	0	2.525	2.525	2.550	2.525	2.600	320,760	814,073	2.5380	0.990	0.990	1.000	0.990	1.019	818,085	0.9951	0.00%
2002-09-11	0	2.525	2.525	2.625	2.525	2.525	152,000	383,700	2.5243	0.990	0.990	1.029	0.990	0.990	387,670	0.9898	0.00%
2002-09-10	0	2.525	2.525	2.550	2.525	2.675	727,600	1,862,035	2.5591	0.990	0.990	1.000	0.990	1.049	1,855,714	1.0034	0.00%
2002-09-09	0	2.525	2.500	2.525	2.500	2.525	208,600	525,526	2.5193	0.990	0.980	0.990	0.980	0.990	532,026	0.9878	1.00%
2002-09-06	0	2.500	2.500	2.525	2.500	2.600	772,400	1,972,705	2.5540	0.980	0.980	0.990	0.980	1.019	1,969,975	1.0014	-4.76%
2002-09-05	0	2.625	2.625	2.650	2.600	2.675	425,000	1,121,850	2.6396	1.029	1.029	1.039	1.019	1.049	1,083,945	1.0350	-0.94%
2002-09-04	0	2.650	2.625	2.675	2.600	2.650	353,294	932,806	2.6403	1.039	1.029	1.049	1.019	1.039	901,062	1.0352	-0.93%
2002-09-03	0	2.675	2.675	2.700	2.650	2.750	424,600	1,146,885	2.7011	1.049	1.049	1.059	1.039	1.078	1,082,925	1.0591	-2.73%
2002-09-02	0	2.750	2.750	2.775	2.725	2.800	339,200	936,355	2.7605	1.078	1.078	1.088	1.068	1.098	865,116	1.0823	0.00%
2002-08-30	0	2.750	2.750	2.775	2.675	2.750	1,145,200	3,108,955	2.7148	1.078	1.078	1.088	1.049	1.078	2,920,786	1.0644	2.80%
2002-08-29	0	2.675	2.650	2.700	2.575	2.675	218,200	572,040	2.6216	1.049	1.039	1.059	1.010	1.049	556,510	1.0279	-0.93%
2002-08-28	0	2.700	2.650	2.700	2.600	2.700	272,400	715,490	2.6266	1.059	1.039	1.059	1.019	1.059	694,745	1.0299	0.93%
2002-08-27	0	2.675	2.675	2.700	2.650	2.750	304,800	820,710	2.6926	1.049	1.049	1.059	1.039	1.078	777,380	1.0557	-2.73%
2002-08-26	0	2.750	2.725	2.750	2.750	2.825	227,000	634,050	2.7932	1.078	1.068	1.078	1.078	1.108	578,954	1.0952	-3.51%
2002-08-23	0	2.850	2.825	2.850	2.800	2.900	461,200	1,320,155	2.8624	1.117	1.108	1.117	1.098	1.137	1,176,272	1.1223	0.00%
2002-08-22	0	2.850	2.850	2.875	2.800	2.950	183,200	525,715	2.8696	1.117	1.117	1.127	1.098	1.157	467,244	1.1251	0.00%
2002-08-21	0	2.850	2.825	2.850	2.825	2.875	168,800	479,425	2.8402	1.117	1.108	1.117	1.108	1.127	430,517	1.1136	-1.72%
2002-08-20	0	2.900	2.900	2.925	2.900	2.975	411,600	1,204,485	2.9263	1.137	1.137	1.147	1.137	1.166	1,049,769	1.1474	0.87%
2002-08-19	0	2.875	2.800	2.875	2.625	2.900	215,000	600,080	2.7911	1.127	1.098	1.127	1.029	1.137	548,349	1.0943	8.49%
2002-08-16	0	2.650	2.575	2.675	2.500	2.650	142,800	363,205	2.5435	1.039	1.010	1.049	0.980	1.039	364,206	0.9973	8.16%
2002-08-15	0	2.450	2.450	2.500	2.350	2.500	195,400	477,415	2.4433	0.961	0.961	0.980	0.921	0.980	498,360	0.9580	4.26%
2002-08-14	0	2.350	2.350	2.375	2.250	2.350	134,200	309,955	2.3096	0.921	0.921	0.931	0.882	0.921	342,272	0.9056	3.30%
2002-08-13	0	2.275	2.275	2.300	2.225	2.425	594,700	1,352,548	2.2743	0.892	0.892	0.902	0.872	0.951	1,516,758	0.8917	-6.19%
2002-08-12	0	2.425	2.425	2.450	2.425	2.575	118,200	290,418	2.4570	0.951	0.951	0.961	0.951	1.010	301,464	0.9634	-3.00%
2002-08-09	0	2.500	2.500	2.550	2.500	2.575	390,000	986,000	2.5282	0.980	0.980	1.000	0.980	1.010	994,679	0.9913	2.04%
2002-08-08	0	2.450	2.450	2.475	2.450	2.500	65,800	163,060	2.4781	0.961	0.961	0.970	0.961	0.980	167,820	0.9716	-4.85%
2002-08-07	0	2.575	2.575	2.625	2.525	2.600	153,000	393,625	2.5727	1.010	1.010	1.029	0.990	1.019	390,220	1.0087	0.98%
2002-08-06	0	2.550	2.500	2.600	2.500	2.700	408,200	1,047,505	2.5662	1.000	0.980	1.019	0.980	1.059	1,041,097	1.0062	-6.42%
2002-08-05	0	2.725	2.650	-	2.650	2.725	360,200	961,825	2.6703	1.068	1.039	-	1.039	1.068	918,675	1.0470	-1.80%
2002-08-02	0	2.775	2.750	2.775	2.750	2.775	88,200	243,305	2.7586	1.088	1.078	1.088	1.078	1.088	224,950	1.0816	-0.89%
2002-08-01	0	2.800	2.775	2.800	2.725	2.825	106,200	295,540	2.7829	1.098	1.088	1.098	1.068	1.108	270,859	1.0911	0.90%
2002-07-31	0	2.775	2.750	2.800	2.750	2.775	69,000	191,330	2.7729	1.088	1.078	1.098	1.078	1.088	175,982	1.0872	0.00%
2002-07-30	0	2.775	2.775	2.800	2.775	2.850	349,660	979,812	2.8022	1.088	1.088	1.098	1.088	1.117	891,793	1.0987	2.78%
2002-07-29	0	2.700	2.700	2.800	2.675	2.825	434,400	1,189,510	2.7383	1.059	1.059	1.098	1.049	1.108	1,107,919	1.0736	-2.70%
2002-07-26	0	2.775	2.775	2.900	2.700	2.900	40,800	113,380	2.7789	1.088	1.088	1.137	1.059	1.137	104,059	1.0896	-4.31%
2002-07-25	0	2.900	2.850	2.950	2.850	3.025	98,200	288,680	2.9397	1.137	1.117	1.157	1.117	1.186	250,455	1.1526	0.00%
2002-07-24	0	2.900	2.825	3.000	2.900	3.000	34,600	102,640	2.9665	1.137	1.108	1.176	1.137	1.176	88,246	1.1631	-5.69%
2002-07-23	0	3.075	3.000	3.075	2.900	3.100	60,500	182,255	3.0125	1.206	1.176	1.206	1.137	1.215	154,303	1.1812	4.24%
2002-07-22	0	2.950	2.950	3.000	2.800	3.000	200,000	588,406	2.9420	1.157	1.157	1.176	1.098	1.176	510,092	1.1535	-3.28%
2002-07-19	0	3.050	3.050	3.100	3.050	3.150	158,600	494,075	3.1152	1.196	1.196	1.215	1.196	1.235	404,503	1.2214	-2.40%
2002-07-18	0	3.125	3.100	3.150	3.125	3.175	265,800	836,400	3.1467	1.225	1.215	1.235	1.225	1.245	677,912	1.2338	1.63%
2002-07-17	0	3.075	3.025	3.175	3.025	3.200	429,600	1,339,838	3.1188	1.206	1.186	1.245	1.186	1.255	1,095,677	1.2228	-6.11%
2002-07-16	0	3.275	3.275	3.300	3.275	3.425	432,600	1,445,845	3.3422	1.284	1.284	1.294	1.284	1.343	1,103,329	1.3104	-5.07%
2002-07-15	0	3.450	3.425	3.450	3.450	3.450	141,800	489,130	3.4494	1.353	1.343	1.353	1.353	1.353	361,655	1.3525	-1.43%
2002-07-12	0	3.500	3.500	3.525	3.475	3.525	177,400	620,870	3.4998	1.372	1.372	1.382	1.362	1.382	452,451	1.3722	0.72%
2002-07-11	0	3.475	3.450	3.475	3.450	3.475	113,800	393,580	3.4585	1.362	1.353	1.362	1.353	1.362	290,242	1.3560	-0.71%
2002-07-10	0	3.500	3.450	3.650	3.500	3.525	37,400	130,880	3.4995	1.372	1.353	1.431	1.372	1.382	95,387	1.3721	-0.86%
2002-07-09	0	3.600	3.600	3.650	3.550	3.675	241,600	867,180	3.5893	1.384	1.384	1.403	1.365	1.413	628,374	1.3800	-1.37%
2002-07-08	0	3.650	3.625	3.675	3.650	3.700	142,800	522,015	3.6556	1.403	1.394	1.413	1.403	1.423	371,407	1.4055	2.82%
2002-07-05	0	3.550	3.550	3.600	3.550	3.550	8,000	28,160	3.5200	1.365	1.365	1.384	1.365	1.365	20,807	1.3534	-2.07%
2002-07-04	0	3.625	3.625	3.700	3.625	3.700	39,400	143,510	3.6424	1.394	1.394	1.423	1.394	1.423	102,475	1.4004	0.00%
2002-07-03	0	3.625	3.625	3.650	3.575	3.650	11,800	42,675	3.6165	1.394	1.394	1.403	1.375	1.403	30,690	1.3905	0.00%
2002-07-02	0	3.625	3.625	3.675	3.600	3.675	200,200	729,760	3.6452	1.394	1.394	1.413	1.384	1.413	520,698	1.4015	-0.68%
2002-06-28	0	3.650	3.600	3.650	3.550	3.650	697,800	2,515,335	3.6047	1.403	1.384	1.403	1.365	1.403	1,814,899	1.3859	4.29%
2002-06-27	0	3.500	3.500	3.550	3.425	3.500	404,800	1,415,445	3.4967	1.346	1.346	1.365	1.317	1.346	1,052,839	1.3444	1.45%
2002-06-26	0	3.450	3.450	3.550	3.450	3.525	84,200	292,185	3.4701	1.326	1.326	1.365	1.326	1.355	218,995	1.3342	-3.50%
2002-06-25	0	3.575	3.550	3.650	3.550	3.600	802,800	2,870,280	3.5753	1.375	1.365	1.403	1.365	1.384	2,087,992	1.3747	-0.69%
2002-06-24	0	3.600	3.600	3.650	3.525	3.600	102,200	367,190	3.5929	1.384	1.384	1.403	1.355	1.384	265,811	1.3814	0.70%
2002-06-21	0	3.575	3.550	3.575	3.500	3.600	360,517	1,278,846	3.5473	1.375	1.365	1.375	1.346	1.384	937,664	1.3639	0.70%
2002-06-20	0	3.550	3.550	3.600	3.450	3.550	123,570	431,670	3.4933	1.365	1.365	1.384	1.326	1.365	321,392	1.3431	2.90%
2002-06-19	0	3.450	3.425	3.500	3.425	3.550	552,200	1,928,720	3.4928	1.326	1.317	1.346	1.317	1.365	1,436,210	1.3429	-3.50%
2002-06-18	0	3.575	3.550	3.575	3.550	3.625	394,100	1,414,855	3.5901	1.375	1.365	1.375	1.365	1.394	1,025,010	1.3803	0.70%
2002-06-17	0	3.550	3.550	3.575	3.550	3.650	1,096,400	3,928,915	3.5835	1.365	1.365	1.375	1.365	1.403	2,851,613	1.3778	-3.40%
2002-06-14	0	3.675	3.650	3.700	3.625	3.700	1,682,800	6,178,255	3.6714	1.413	1.403	1.423	1.394	1.423	4,376,773	1.4116	-0.68%
2002-06-13	0	3.700	3.675	3.700	3.700	3.750	542,200	2,010,820	3.7086	1.423	1.413	1.423	1.423	1.442	1,410,201	1.4259	-1.33%
2002-06-12	0	3.750	3.725	3.775	3.650	3.750	383,200	1,425,335	3.7196	1.442	1.432	1.451	1.403	1.442	996,660	1.4301	2.04%
2002-06-11	0	3.675	3.675	3.700	3.625	3.750	1,089,900	4,037,093	3.7041	1.413	1.413	1.423	1.394	1.442	2,834,707	1.4242	0.68%
2002-06-10	0	3.650	3.650	3.675	3.650	3.700	494,200	1,820,695	3.6841	1.403	1.403	1.413	1.403	1.423	1,285,358	1.4165	-0.68%
2002-06-07	0	3.675	3.675	3.700	3.675	3.800	2,012,800	7,458,450	3.7055	1.413	1.413	1.423	1.413	1.461	5,235,066	1.4247	-3.29%
2002-06-06	0	3.800	3.800	3.850	3.800	3.875	464,200	1,771,065	3.8153	1.461	1.461	1.480	1.461	1.490	1,207,332	1.4669	-1.94%
2002-06-05	0	3.875	3.850	3.875	3.825	3.950	571,000	2,231,320	3.9077	1.490	1.480	1.490	1.471	1.519	1,485,107	1.5025	1.31%
2002-06-04	0	3.825	3.825	3.900	3.800	3.825	197,700	755,270	3.8203	1.471	1.471	1.499	1.461	1.471	514,195	1.4688	-0.65%
2002-06-03	0	3.850	3.825	3.950	3.825	3.850	533,794	2,048,258	3.8372	1.480	1.471	1.519	1.471	1.480	1,388,338	1.4753	0.00%
2002-05-31	0	3.850	3.850	3.975	3.700	4.000	281,820	1,083,141	3.8434	1.480	1.480	1.528	1.423	1.538	732,982	1.4777	1.32%
2002-05-30	0	3.800	3.800	3.825	3.750	3.825	707,400	2,691,245	3.8044	1.461	1.461	1.471	1.442	1.471	1,839,868	1.4627	-0.65%
2002-05-29	0	3.825	3.825	3.875	3.800	3.875	577,600	2,214,840	3.8346	1.471	1.471	1.490	1.461	1.490	1,502,272	1.4743	-1.29%
2002-05-28	0	3.875	3.850	3.875	3.775	3.875	319,000	1,222,675	3.8328	1.490	1.480	1.490	1.451	1.490	829,683	1.4737	2.65%
2002-05-27	0	3.775	3.775	3.800	3.775	3.875	458,100	1,742,255	3.8032	1.451	1.451	1.461	1.451	1.490	1,191,466	1.4623	-2.58%
2002-05-24	0	3.875	3.875	3.900	3.850	3.950	495,600	1,923,085	3.8803	1.490	1.490	1.499	1.480	1.519	1,289,000	1.4919	-0.64%
2002-05-23	0	3.900	3.900	3.925	3.800	3.975	477,700	1,860,890	3.8955	1.499	1.499	1.509	1.461	1.528	1,242,444	1.4978	2.63%
2002-05-22	0	3.800	3.800	3.825	3.775	3.825	762,600	2,920,475	3.8296	1.461	1.461	1.471	1.451	1.471	1,983,437	1.4724	0.00%
2002-05-21	0	3.800	3.800	3.825	3.800	3.875	1,040,700	3,982,624	3.8269	1.461	1.461	1.471	1.461	1.490	2,706,743	1.4714	-1.94%
2002-05-17	0	3.875	3.875	3.900	3.875	3.925	1,425,200	5,554,995	3.8977	1.490	1.490	1.499	1.490	1.509	3,706,785	1.4986	-1.27%
2002-05-16	0	3.925	3.925	3.950	3.900	3.950	863,800	3,386,315	3.9203	1.509	1.509	1.519	1.499	1.519	2,246,646	1.5073	-1.88%
2002-05-15	0	4.000	3.975	4.000	3.950	4.075	1,153,000	4,601,385	3.9908	1.538	1.528	1.538	1.519	1.567	2,998,823	1.5344	-1.23%
2002-05-14	0	4.050	3.850	4.050	3.850	4.050	390,200	1,550,565	3.9738	1.557	1.480	1.557	1.480	1.557	1,014,866	1.5279	3.85%
2002-05-13	0	3.900	3.900	3.950	3.900	4.000	1,090,800	4,295,645	3.9381	1.499	1.499	1.519	1.499	1.538	2,837,048	1.5141	-1.89%
2002-05-10	0	3.975	3.975	4.000	3.925	4.000	306,000	1,219,375	3.9849	1.528	1.528	1.538	1.509	1.538	795,872	1.5321	1.27%
2002-05-09	0	3.925	3.925	3.975	3.925	4.075	1,331,200	5,340,925	4.0121	1.509	1.509	1.528	1.509	1.567	3,462,301	1.5426	1.95%
2002-05-08	0	3.850	3.850	3.900	3.800	3.900	2,049,130	7,965,406	3.8872	1.480	1.480	1.499	1.461	1.499	5,329,556	1.4946	1.32%
2002-05-07	0	3.800	3.775	3.800	3.775	3.800	246,800	935,590	3.7909	1.461	1.451	1.461	1.451	1.461	641,899	1.4575	0.00%
2002-05-06	0	3.800	3.775	3.800	3.700	3.800	136,200	510,455	3.7478	1.461	1.451	1.461	1.423	1.461	354,241	1.4410	1.33%
2002-05-03	0	3.750	3.750	3.775	3.700	3.750	1,169,400	4,363,910	3.7318	1.442	1.442	1.451	1.423	1.442	3,041,478	1.4348	0.00%
2002-05-02	0	3.750	3.725	3.750	3.700	3.800	1,349,951	5,040,207	3.7336	1.442	1.432	1.442	1.423	1.461	3,511,070	1.4355	3.45%
2002-04-30	0	3.625	3.625	3.650	3.525	3.650	1,881,000	6,787,455	3.6084	1.394	1.394	1.403	1.355	1.403	4,892,269	1.3874	2.84%
2002-04-29	0	3.525	3.500	3.525	3.350	3.525	3,725,400	12,866,755	3.4538	1.355	1.346	1.355	1.288	1.355	9,689,345	1.3279	3.68%
2002-04-26	0	3.400	3.375	3.400	3.375	3.800	3,819,600	13,188,120	3.4527	1.307	1.298	1.307	1.298	1.461	9,934,349	1.3275	-10.53%
2002-04-25	0	3.800	3.775	3.825	3.775	3.825	1,231,400	4,682,305	3.8024	1.461	1.451	1.471	1.451	1.471	3,202,733	1.4620	-2.56%
2002-04-24	0	3.900	3.900	3.925	3.875	3.950	1,216,800	4,761,775	3.9134	1.499	1.499	1.509	1.490	1.519	3,164,760	1.5046	-0.64%
2002-04-23	0	3.925	3.900	3.925	3.900	3.975	704,400	2,760,590	3.9191	1.509	1.499	1.509	1.499	1.528	1,832,065	1.5068	-1.26%
2002-04-22	0	3.975	3.975	4.000	3.875	3.975	616,500	2,408,760	3.9072	1.528	1.528	1.538	1.490	1.528	1,603,447	1.5022	-0.63%
2002-04-19	0	4.000	3.975	4.025	3.975	4.000	371,800	1,484,000	3.9914	1.538	1.528	1.548	1.528	1.538	967,010	1.5346	0.00%
2002-04-18	0	4.000	3.975	4.000	3.975	4.050	551,700	2,211,580	4.0087	1.538	1.528	1.538	1.528	1.557	1,434,910	1.5413	-0.62%
2002-04-17	0	4.025	4.000	4.050	4.025	4.050	501,000	2,022,290	4.0365	1.548	1.538	1.557	1.548	1.557	1,303,045	1.5520	1.26%
2002-04-16	0	3.975	3.975	4.000	3.950	4.025	1,559,500	6,212,195	3.9835	1.528	1.528	1.538	1.519	1.548	4,056,084	1.5316	0.63%
2002-04-15	0	3.950	3.950	3.975	3.950	4.000	1,262,000	5,022,015	3.9794	1.519	1.519	1.528	1.519	1.538	3,282,320	1.5300	-1.25%
2002-04-12	0	4.000	4.000	4.025	4.000	4.025	1,072,400	4,289,760	4.0001	1.538	1.538	1.548	1.538	1.548	2,789,192	1.5380	0.00%
2002-04-11	0	4.000	4.000	4.025	4.000	4.050	1,005,800	4,044,990	4.0217	1.538	1.538	1.548	1.538	1.557	2,615,972	1.5463	0.00%
2002-04-10	0	4.000	3.975	4.025	3.975	4.050	977,600	3,913,335	4.0030	1.538	1.528	1.548	1.528	1.557	2,542,627	1.5391	-0.62%
2002-04-09	0	4.025	4.000	4.025	3.975	4.200	2,135,200	8,589,385	4.0228	1.548	1.538	1.548	1.528	1.615	5,553,415	1.5467	-3.59%
2002-04-08	0	4.175	4.200	4.250	4.175	4.425	1,875,200	8,126,345	4.3336	1.605	1.615	1.634	1.605	1.701	4,877,184	1.6662	-5.65%
2002-04-04	0	4.425	4.425	4.450	4.375	4.500	813,100	3,600,543	4.4282	1.701	1.701	1.711	1.682	1.730	2,114,781	1.7026	0.00%
2002-04-03	0	4.425	4.350	4.450	4.275	4.425	827,000	3,621,385	4.3789	1.701	1.673	1.711	1.644	1.701	2,150,934	1.6836	2.91%
2002-04-02	0	4.300	4.250	4.300	4.200	4.300	657,000	2,782,860	4.2357	1.653	1.634	1.653	1.615	1.653	1,708,783	1.6286	1.78%
2002-03-28	0	4.225	4.225	4.250	4.225	4.275	950,200	4,030,925	4.2422	1.624	1.624	1.634	1.624	1.644	2,471,363	1.6311	-1.17%
2002-03-27	0	4.275	4.250	4.275	4.225	4.275	921,200	3,923,905	4.2596	1.644	1.634	1.644	1.624	1.644	2,395,937	1.6377	1.18%
2002-03-26	0	4.225	4.225	4.250	4.200	4.250	3,690,706	15,547,468	4.2126	1.624	1.624	1.634	1.615	1.634	9,599,110	1.6197	-0.59%
2002-03-25	0	4.250	4.200	4.250	4.150	4.250	1,741,000	7,291,885	4.1883	1.634	1.615	1.634	1.596	1.634	4,528,145	1.6103	1.19%
2002-03-22	0	4.200	4.175	4.200	4.150	4.200	986,000	4,113,745	4.1722	1.615	1.605	1.615	1.596	1.615	2,564,475	1.6041	0.60%
2002-03-21	0	4.175	4.175	4.200	4.100	4.225	3,016,000	12,636,535	4.1898	1.605	1.605	1.615	1.576	1.624	7,844,276	1.6109	0.60%
2002-03-20	0	4.150	4.150	4.200	4.000	4.175	4,158,893	17,154,929	4.1249	1.596	1.596	1.615	1.538	1.605	10,816,812	1.5860	3.11%
2002-03-19	0	4.025	4.025	4.050	3.925	4.050	1,718,800	6,895,440	4.0118	1.548	1.548	1.557	1.509	1.557	4,470,405	1.5425	0.63%
2002-03-18	0	4.000	4.000	4.025	3.925	4.000	1,700,600	6,740,140	3.9634	1.538	1.538	1.548	1.509	1.538	4,423,069	1.5239	1.27%
2002-03-15	0	3.950	3.925	3.950	3.800	3.975	1,960,700	7,597,377	3.8748	1.519	1.509	1.519	1.461	1.528	5,099,560	1.4898	3.27%
2002-03-14	0	3.825	3.825	3.850	3.800	3.850	3,980,800	15,255,495	3.8323	1.471	1.471	1.480	1.461	1.480	10,353,612	1.4734	0.00%
2002-03-13	0	3.825	3.800	3.850	3.800	3.850	1,366,000	5,218,025	3.8199	1.471	1.461	1.480	1.461	1.480	3,552,812	1.4687	0.00%
2002-03-12	0	3.825	3.800	3.825	3.700	3.850	2,927,152	11,100,691	3.7923	1.471	1.461	1.471	1.423	1.480	7,613,192	1.4581	4.08%
2002-03-11	0	3.675	3.675	3.700	3.600	3.700	559,000	2,051,080	3.6692	1.413	1.413	1.423	1.384	1.423	1,453,896	1.4107	0.68%
2002-03-08	0	3.650	3.650	3.700	3.600	3.675	1,552,000	5,656,405	3.6446	1.403	1.403	1.423	1.384	1.413	4,036,577	1.4013	2.10%
2002-03-07	0	3.575	3.575	3.600	3.450	3.600	1,778,400	6,334,465	3.5619	1.375	1.375	1.384	1.326	1.384	4,625,418	1.3695	2.88%
2002-03-06	0	3.475	3.450	3.475	3.475	3.500	385,700	1,350,293	3.5009	1.336	1.326	1.336	1.336	1.346	1,003,162	1.3460	-1.42%
2002-03-05	0	3.525	3.500	3.525	3.450	3.550	1,960,900	6,897,066	3.5173	1.355	1.346	1.355	1.326	1.365	5,100,080	1.3523	3.68%
2002-03-04	0	3.400	3.400	3.450	3.375	3.425	283,800	966,205	3.4045	1.307	1.307	1.326	1.298	1.317	738,132	1.3090	0.00%
2002-03-01	0	3.400	3.375	3.400	3.350	3.450	563,000	1,920,230	3.4107	1.307	1.298	1.307	1.288	1.326	1,464,300	1.3114	-0.73%
2002-02-28	0	3.425	3.425	3.450	3.325	3.425	1,165,600	3,942,260	3.3822	1.317	1.317	1.326	1.278	1.317	3,031,594	1.3004	1.48%
2002-02-27	0	3.375	3.375	3.400	3.375	3.375	293,800	991,495	3.3747	1.298	1.298	1.307	1.298	1.298	764,141	1.2975	0.00%
2002-02-26	0	3.375	3.375	3.400	3.375	3.425	986,600	3,342,665	3.3881	1.298	1.298	1.307	1.298	1.317	2,566,035	1.3027	3.85%
2002-02-25	0	3.250	3.250	3.350	3.250	3.350	603,800	1,992,725	3.3003	1.250	1.250	1.288	1.250	1.288	1,570,416	1.2689	0.00%
2002-02-22	0	3.250	3.250	3.300	3.100	3.500	440,400	1,446,270	3.2840	1.250	1.250	1.269	1.192	1.346	1,145,431	1.2626	-5.80%
2002-02-21	0	3.450	3.425	3.450	3.350	3.450	2,232,400	7,665,550	3.4338	1.326	1.317	1.326	1.288	1.326	5,806,221	1.3202	0.00%
2002-02-20	0	3.450	3.400	3.450	3.425	3.500	464,720	1,604,647	3.4529	1.326	1.307	1.326	1.317	1.346	1,208,684	1.3276	-1.43%
2002-02-19	0	3.500	3.475	3.500	3.425	3.525	1,546,000	5,358,730	3.4662	1.346	1.336	1.346	1.317	1.355	4,020,972	1.3327	2.94%
2002-02-18	0	3.400	3.400	3.425	3.300	3.550	533,800	1,840,482	3.4479	1.307	1.307	1.317	1.269	1.365	1,388,354	1.3257	3.03%
2002-02-15	0	3.300	3.300	3.325	3.200	3.350	217,000	712,000	3.2811	1.269	1.269	1.278	1.230	1.288	564,393	1.2615	1.54%
2002-02-11	0	3.250	3.200	3.250	3.250	3.300	399,000	1,310,850	3.2853	1.250	1.230	1.250	1.250	1.269	1,037,754	1.2632	2.36%
2002-02-08	0	3.175	3.150	3.175	3.100	3.225	591,600	1,868,125	3.1578	1.221	1.211	1.221	1.192	1.240	1,538,685	1.2141	2.42%
2002-02-07	0	3.100	3.100	3.125	3.000	3.275	2,010,200	6,322,020	3.1450	1.192	1.192	1.202	1.153	1.259	5,228,304	1.2092	-3.88%
2002-02-06	0	3.225	3.225	3.275	3.225	3.300	384,200	1,253,385	3.2623	1.240	1.240	1.259	1.240	1.269	999,261	1.2543	-1.53%
2002-02-05	0	3.275	3.300	3.325	3.275	3.325	433,600	1,431,070	3.3004	1.259	1.269	1.278	1.259	1.278	1,127,745	1.2690	-5.07%
2002-02-04	0	3.450	3.400	3.450	3.400	3.450	188,400	643,620	3.4162	1.326	1.307	1.326	1.307	1.326	490,007	1.3135	-0.72%
2002-02-01	0	3.475	3.425	3.475	3.400	3.500	2,313,800	7,995,658	3.4556	1.336	1.317	1.336	1.307	1.346	6,017,933	1.3286	1.46%
2002-01-31	0	3.425	3.400	3.425	3.425	3.550	1,384,059	4,813,573	3.4779	1.317	1.307	1.317	1.317	1.365	3,599,781	1.3372	-0.72%
2002-01-30	0	3.450	3.450	3.475	3.375	3.500	715,200	2,467,265	3.4498	1.326	1.326	1.336	1.298	1.346	1,860,155	1.3264	-1.43%
2002-01-29	0	3.500	3.500	3.550	3.400	3.575	2,275,737	7,998,575	3.5147	1.346	1.346	1.365	1.307	1.375	5,918,935	1.3514	2.19%
2002-01-28	0	3.425	3.400	3.425	3.325	3.425	1,851,600	6,171,235	3.3329	1.317	1.307	1.317	1.278	1.317	4,815,803	1.2815	3.01%
2002-01-25	0	3.325	3.300	3.325	3.250	3.375	2,210,200	7,313,095	3.3088	1.278	1.269	1.278	1.250	1.298	5,748,481	1.2722	2.31%
2002-01-24	0	3.250	3.250	3.300	3.250	3.475	4,045,600	13,476,430	3.3311	1.250	1.250	1.269	1.250	1.336	10,522,150	1.2808	-3.70%
2002-01-23	0	3.375	3.350	3.400	3.275	3.550	3,848,000	13,054,015	3.3924	1.298	1.288	1.307	1.259	1.365	10,008,214	1.3043	-5.59%
2002-01-22	0	3.575	3.550	3.575	3.575	3.750	921,400	3,352,200	3.6382	1.375	1.365	1.375	1.375	1.442	2,396,458	1.3988	-4.67%
2002-01-21	0	3.750	3.725	3.750	3.700	3.800	1,510,000	5,666,120	3.7524	1.442	1.432	1.442	1.423	1.461	3,927,340	1.4427	-1.96%
2002-01-18	0	3.825	3.775	3.825	3.675	3.850	5,122,200	19,534,375	3.8137	1.471	1.451	1.471	1.413	1.480	13,322,265	1.4663	4.08%
2002-01-17	0	3.675	3.650	3.675	3.575	3.725	1,216,400	4,459,955	3.6665	1.413	1.403	1.413	1.375	1.432	3,163,719	1.4097	0.68%
2002-01-16	0	3.650	3.600	3.650	3.550	3.650	986,200	3,552,440	3.6021	1.403	1.384	1.403	1.365	1.403	2,564,995	1.3850	2.82%
2002-01-15	0	3.550	3.525	3.575	3.475	3.650	1,214,000	4,358,350	3.5901	1.365	1.355	1.375	1.336	1.403	3,157,477	1.3803	0.00%
2002-01-14	0	3.550	3.500	3.550	3.475	3.575	386,000	1,364,880	3.5360	1.365	1.346	1.365	1.336	1.375	1,003,942	1.3595	-0.70%
2002-01-11	0	3.575	3.550	3.575	3.550	3.650	423,000	1,519,505	3.5922	1.375	1.365	1.375	1.365	1.403	1,100,175	1.3811	1.42%
2002-01-10	0	3.525	3.525	3.575	3.500	3.575	1,103,800	3,878,795	3.5140	1.355	1.355	1.375	1.346	1.375	2,870,859	1.3511	-1.40%
2002-01-09	0	3.575	3.575	3.600	3.575	3.725	1,632,600	5,972,945	3.6585	1.375	1.375	1.384	1.375	1.432	4,246,209	1.4067	-4.03%
2002-01-08	0	3.725	3.700	3.725	3.675	3.775	1,248,800	4,643,215	3.7181	1.432	1.423	1.432	1.413	1.451	3,247,988	1.4296	-1.32%
2002-01-07	0	3.775	3.775	3.800	3.700	3.825	2,307,400	8,704,980	3.7726	1.451	1.451	1.461	1.423	1.471	6,001,287	1.4505	2.03%
2002-01-04	0	3.700	3.675	3.700	3.625	3.725	1,637,600	6,039,360	3.6879	1.423	1.413	1.423	1.394	1.432	4,259,213	1.4180	3.50%
2002-01-03	0	3.575	3.550	3.600	3.550	3.625	713,800	2,552,420	3.5758	1.375	1.365	1.384	1.365	1.394	1,856,513	1.3748	1.42%
2002-01-02	0	3.525	3.500	3.525	3.400	3.525	605,600	2,105,355	3.4765	1.355	1.346	1.355	1.307	1.355	1,575,097	1.3367	3.68%
2001-12-31	0	3.400	3.400	3.425	3.400	3.400	187,200	636,360	3.3994	1.307	1.307	1.317	1.307	1.307	486,886	1.3070	-0.73%
2001-12-28	0	3.425	3.425	3.450	3.425	3.475	787,600	2,714,390	3.4464	1.317	1.317	1.326	1.317	1.336	2,048,459	1.3251	-2.14%
2001-12-27	0	3.500	3.500	3.525	3.400	3.500	447,800	1,555,435	3.4735	1.346	1.346	1.355	1.307	1.346	1,164,677	1.3355	2.19%
2001-12-24	0	3.425	3.425	3.500	3.425	3.500	267,000	923,595	3.4592	1.317	1.317	1.346	1.317	1.346	694,437	1.3300	-2.84%
2001-12-21	0	3.525	3.500	3.525	3.400	3.525	972,515	3,411,525	3.5079	1.355	1.346	1.355	1.307	1.355	2,529,402	1.3487	-0.70%
2001-12-20	0	3.550	3.525	3.550	3.375	3.550	3,256,000	11,346,590	3.4848	1.365	1.355	1.365	1.298	1.365	8,468,489	1.3399	-1.39%
2001-12-19	0	3.600	3.550	3.600	3.575	3.650	1,568,200	5,660,395	3.6095	1.384	1.365	1.384	1.375	1.403	4,078,711	1.3878	-4.00%
2001-12-18	0	3.750	3.725	3.750	3.700	3.750	1,158,300	4,316,208	3.7263	1.442	1.432	1.442	1.423	1.442	3,012,608	1.4327	1.35%
2001-12-17	0	3.700	3.650	3.700	3.525	3.750	1,997,600	7,190,485	3.5996	1.423	1.403	1.423	1.355	1.442	5,195,532	1.3840	3.50%
2001-12-14	0	3.575	3.550	3.625	3.325	3.625	1,273,600	4,483,160	3.5201	1.375	1.365	1.394	1.278	1.394	3,312,490	1.3534	2.14%
2001-12-13	0	3.500	3.450	3.500	3.500	3.725	1,043,800	3,783,555	3.6248	1.346	1.326	1.346	1.346	1.432	2,714,806	1.3937	-4.76%
2001-12-12	0	3.675	3.675	3.775	3.625	3.750	791,200	2,904,445	3.6709	1.413	1.413	1.451	1.394	1.442	2,057,822	1.4114	-0.68%
2001-12-11	0	3.700	3.700	3.750	3.600	3.800	1,381,200	5,151,225	3.7295	1.423	1.423	1.442	1.384	1.461	3,592,346	1.4339	-1.33%
2001-12-10	0	3.750	3.725	3.750	3.550	3.750	1,014,020	3,694,621	3.6435	1.442	1.432	1.442	1.365	1.442	2,637,352	1.4009	0.67%
2001-12-07	0	3.725	3.700	3.725	3.600	3.800	1,469,750	5,444,318	3.7042	1.432	1.423	1.432	1.384	1.461	3,822,654	1.4242	-1.97%
2001-12-06	0	3.800	3.800	3.825	3.650	3.875	7,606,500	29,024,078	3.8157	1.461	1.461	1.471	1.403	1.490	19,783,649	1.4671	5.56%
2001-12-05	0	3.600	3.575	3.600	3.325	3.650	5,665,000	20,107,850	3.5495	1.384	1.375	1.384	1.278	1.403	14,734,026	1.3647	8.27%
2001-12-04	0	3.325	3.325	3.350	3.300	3.425	2,286,550	7,637,355	3.3401	1.278	1.278	1.288	1.269	1.317	5,947,059	1.2842	-0.75%
2001-12-03	0	3.350	3.350	3.375	3.275	3.425	367,050	1,223,943	3.3345	1.288	1.288	1.298	1.259	1.317	954,656	1.2821	-1.47%
2001-11-30	0	3.400	3.375	3.400	3.300	3.450	1,792,970	6,030,918	3.3636	1.307	1.298	1.307	1.269	1.326	4,663,313	1.2933	3.82%
2001-11-29	0	3.275	3.275	3.325	3.150	3.350	2,325,900	7,667,118	3.2964	1.259	1.259	1.278	1.211	1.288	6,049,404	1.2674	0.00%
2001-11-28	0	3.275	3.275	3.300	3.250	3.425	908,400	3,015,095	3.3191	1.259	1.259	1.269	1.250	1.317	2,362,646	1.2762	-5.07%
2001-11-27	0	3.450	3.450	3.475	3.250	3.475	2,928,800	9,836,375	3.3585	1.326	1.326	1.336	1.250	1.336	7,617,479	1.2913	5.34%
2001-11-26	0	3.275	3.275	3.300	3.150	3.300	2,282,400	7,360,055	3.2247	1.259	1.259	1.269	1.211	1.269	5,936,265	1.2398	4.80%
2001-11-23	0	3.125	3.100	3.125	3.000	3.125	1,942,600	6,004,880	3.0912	1.202	1.192	1.202	1.153	1.202	5,052,484	1.1885	4.17%
2001-11-22	0	3.000	2.950	3.000	2.950	3.100	1,737,400	5,271,350	3.0340	1.153	1.134	1.153	1.134	1.192	4,518,782	1.1665	0.00%
2001-11-21	0	3.000	2.975	3.000	2.875	3.050	2,212,800	6,524,715	2.9486	1.153	1.144	1.153	1.105	1.173	5,755,243	1.1337	3.45%
2001-11-20	0	2.900	2.875	2.900	2.850	3.000	2,695,200	7,856,325	2.9149	1.115	1.105	1.115	1.096	1.153	7,009,911	1.1207	-1.69%
2001-11-19	0	2.950	2.900	2.950	2.650	2.975	3,606,600	10,440,635	2.8949	1.134	1.115	1.134	1.019	1.144	9,380,360	1.1130	12.38%
2001-11-16	0	2.625	2.625	2.700	2.625	2.875	4,122,800	11,462,105	2.7802	1.009	1.009	1.038	1.009	1.105	10,722,938	1.0689	-7.89%
2001-11-15	0	2.850	2.850	2.875	2.800	3.025	6,182,700	18,152,065	2.9359	1.096	1.096	1.105	1.077	1.163	16,080,506	1.1288	1.79%
2001-11-14	0	2.800	2.775	2.800	2.650	2.800	5,414,400	14,856,730	2.7439	1.077	1.067	1.077	1.019	1.077	14,082,244	1.0550	7.69%
2001-11-13	0	2.600	2.575	2.600	2.475	2.600	759,959	1,937,865	2.5500	1.000	0.990	1.000	0.952	1.000	1,976,568	0.9804	5.05%
2001-11-12	0	2.475	2.450	2.475	2.450	2.550	1,489,230	3,679,685	2.4709	0.952	0.942	0.952	0.942	0.980	3,873,319	0.9500	-1.98%
2001-11-09	0	2.525	2.475	2.500	2.475	2.650	1,748,600	4,433,205	2.5353	0.971	0.952	0.961	0.952	1.019	4,547,912	0.9748	-1.94%
2001-11-08	0	2.575	2.550	2.575	2.475	2.625	907,100	2,330,220	2.5689	0.990	0.980	0.990	0.952	1.009	2,359,265	0.9877	3.00%
2001-11-07	0	2.500	2.500	2.525	2.475	2.625	614,000	1,567,690	2.5532	0.961	0.961	0.971	0.952	1.009	1,596,945	0.9817	-3.85%
2001-11-06	0	2.600	2.550	2.625	2.575	2.650	725,400	1,894,230	2.6113	1.000	0.980	1.009	0.990	1.019	1,886,684	1.0040	-0.95%
2001-11-05	0	2.625	2.575	2.625	2.600	2.800	1,048,200	2,757,750	2.6309	1.009	0.990	1.009	1.000	1.077	2,726,250	1.0116	-0.94%
2001-11-02	0	2.650	2.625	2.700	2.600	2.825	4,039,400	10,990,085	2.7207	1.019	1.009	1.038	1.000	1.086	10,506,024	1.0461	-1.85%
2001-11-01	0	2.700	2.675	2.700	2.675	2.800	2,736,599	7,499,192	2.7403	1.038	1.028	1.038	1.028	1.077	7,117,586	1.0536	2.86%
2001-10-31	0	2.625	2.600	2.625	2.600	2.675	1,545,300	4,066,665	2.6316	1.009	1.000	1.009	1.000	1.028	4,019,151	1.0118	-2.78%
2001-10-30	0	2.700	2.675	2.700	2.625	2.800	1,681,200	4,542,785	2.7021	1.038	1.028	1.038	1.009	1.077	4,372,612	1.0389	-0.92%
2001-10-29	0	2.725	2.700	2.725	2.675	2.750	479,830	1,302,758	2.7150	1.048	1.038	1.048	1.028	1.057	1,247,984	1.0439	-1.80%
2001-10-26	0	2.775	2.700	2.800	2.550	2.800	4,203,800	11,365,270	2.7036	1.067	1.038	1.077	0.980	1.077	10,933,610	1.0395	8.82%
2001-10-24	0	2.550	2.525	2.550	2.450	2.575	4,188,600	10,474,811	2.5008	0.980	0.971	0.980	0.942	0.990	10,894,076	0.9615	5.15%
2001-10-23	0	2.425	2.400	2.425	2.350	2.425	1,062,700	2,540,693	2.3908	0.932	0.923	0.932	0.904	0.932	2,763,963	0.9192	5.43%
2001-10-22	0	2.300	2.300	2.325	2.275	2.350	591,800	1,364,845	2.3063	0.884	0.884	0.894	0.875	0.904	1,539,205	0.8867	0.00%
2001-10-19	0	2.300	2.300	2.325	2.275	2.450	422,400	1,007,355	2.3848	0.884	0.884	0.894	0.875	0.942	1,098,615	0.9169	-5.15%
2001-10-18	0	2.425	2.400	2.425	2.400	2.425	246,900	594,495	2.4078	0.932	0.923	0.932	0.923	0.932	642,159	0.9258	-4.90%
2001-10-17	0	2.550	2.550	2.575	2.450	2.575	909,600	2,291,780	2.5195	0.980	0.980	0.990	0.942	0.990	2,365,767	0.9687	4.08%
2001-10-16	0	2.450	2.425	2.450	2.350	2.450	510,000	1,229,700	2.4112	0.942	0.932	0.942	0.904	0.942	1,326,453	0.9271	5.38%
2001-10-15	0	2.325	2.275	2.300	2.300	2.600	1,488,750	3,619,040	2.4309	0.894	0.875	0.884	0.884	1.000	3,872,071	0.9347	-10.58%
2001-10-12	0	2.600	2.575	2.600	2.575	2.725	3,680,400	9,727,119	2.6430	1.000	0.990	1.000	0.990	1.048	9,572,306	1.0162	-2.80%
2001-10-11	0	2.675	2.650	2.675	2.625	2.825	2,688,500	7,330,453	2.7266	1.028	1.019	1.028	1.009	1.086	6,992,485	1.0483	0.94%
2001-10-10	0	2.650	2.650	2.675	2.525	2.800	4,019,800	10,822,215	2.6922	1.019	1.019	1.028	0.971	1.077	10,455,047	1.0351	-1.85%
2001-10-09	0	2.700	2.700	2.725	2.600	2.700	2,004,800	5,359,205	2.6732	1.038	1.038	1.048	1.000	1.038	5,214,259	1.0278	3.85%
2001-10-08	0	2.600	2.550	2.600	2.500	2.625	1,420,300	3,656,988	2.5748	1.000	0.980	1.000	0.961	1.009	3,694,040	0.9900	-1.89%
2001-10-05	0	2.650	2.600	2.700	2.525	2.700	7,132,600	18,790,970	2.6345	1.019	1.000	1.038	0.971	1.038	18,551,089	1.0129	-3.64%
2001-10-04	0	2.750	2.700	2.775	2.600	2.750	2,476,600	6,624,645	2.6749	1.057	1.038	1.067	1.000	1.057	6,441,357	1.0285	7.84%
2001-10-03	0	2.550	2.525	2.575	2.325	2.575	1,899,600	4,749,900	2.5005	0.980	0.971	0.990	0.894	0.990	4,940,645	0.9614	10.87%
2001-09-28	0	2.300	2.200	2.300	2.025	2.300	975,400	2,148,673	2.2029	0.884	0.846	0.884	0.779	0.884	2,536,905	0.8470	10.84%
2001-09-27	0	2.075	2.075	2.100	1.980	2.125	715,200	1,462,908	2.0455	0.798	0.798	0.807	0.761	0.817	1,860,155	0.7864	4.80%
2001-09-26	0	1.980	1.950	1.990	1.950	1.990	380,300	749,628	1.9711	0.761	0.750	0.765	0.750	0.765	989,117	0.7579	1.02%
2001-09-25	0	1.960	1.950	1.980	1.940	1.990	1,297,200	2,535,422	1.9545	0.754	0.750	0.761	0.746	0.765	3,373,871	0.7515	2.62%
2001-09-24	0	1.910	1.900	1.940	1.830	1.940	1,034,670	1,960,079	1.8944	0.734	0.731	0.746	0.704	0.746	2,691,060	0.7284	4.37%
2001-09-21	0	1.830	1.840	1.890	1.800	1.900	1,460,400	2,688,482	1.8409	0.704	0.707	0.727	0.692	0.731	3,798,336	0.7078	-2.66%
2001-09-20	0	1.880	1.870	1.900	1.850	1.960	216,430	407,184	1.8814	0.723	0.719	0.731	0.711	0.754	562,910	0.7234	-4.08%
2001-09-19	0	1.960	1.930	1.960	1.830	1.960	291,400	565,972	1.9423	0.754	0.742	0.754	0.704	0.754	757,899	0.7468	4.26%
2001-09-18	0	1.880	1.880	1.900	1.850	1.910	811,400	1,532,386	1.8886	0.723	0.723	0.731	0.711	0.734	2,110,360	0.7261	0.53%
2001-09-17	0	1.870	1.870	1.900	1.800	1.900	946,000	1,748,974	1.8488	0.719	0.719	0.731	0.692	0.731	2,460,439	0.7108	-1.58%
2001-09-14	0	1.900	1.900	1.910	1.800	1.940	796,600	1,482,534	1.8611	0.731	0.731	0.734	0.692	0.746	2,071,867	0.7156	-2.06%
2001-09-13	0	1.940	1.900	1.940	1.880	2.125	851,200	1,651,294	1.9400	0.746	0.731	0.746	0.723	0.817	2,213,875	0.7459	-4.20%
2001-09-12	0	2.025	2.000	2.025	1.920	2.100	2,618,600	5,186,197	1.9805	0.779	0.769	0.779	0.738	0.807	6,810,683	0.7615	-10.99%
2001-09-11	0	2.275	2.250	2.275	2.200	2.350	877,944	2,004,961	2.2837	0.875	0.865	0.875	0.846	0.904	2,283,433	0.8780	1.11%
2001-09-10	0	2.250	2.250	2.275	2.200	2.300	425,000	947,660	2.2298	0.865	0.865	0.875	0.846	0.884	1,105,377	0.8573	-2.17%
2001-09-07	0	2.300	2.300	2.325	2.100	2.375	1,718,400	3,954,225	2.3011	0.884	0.884	0.894	0.807	0.913	4,469,365	0.8847	-2.13%
2001-09-06	0	2.350	2.350	2.375	2.300	2.375	1,922,544	4,503,897	2.3427	0.904	0.904	0.913	0.884	0.913	5,000,320	0.9007	-2.08%
2001-09-05	0	2.400	2.400	2.425	2.350	2.425	2,136,100	5,098,228	2.3867	0.923	0.923	0.932	0.904	0.932	5,555,755	0.9176	0.00%
2001-09-04	0	2.400	2.425	2.450	2.375	2.450	4,756,450	11,444,720	2.4061	0.923	0.932	0.942	0.913	0.942	12,370,990	0.9251	0.00%
2001-09-03	0	2.400	2.400	2.425	2.350	2.425	1,039,200	2,493,550	2.3995	0.923	0.923	0.932	0.904	0.932	2,702,842	0.9226	-1.03%
2001-08-31	0	2.425	2.400	2.425	2.400	2.450	838,800	2,034,015	2.4249	0.932	0.923	0.932	0.923	0.942	2,181,624	0.9323	0.00%
2001-08-30	0	2.425	2.425	2.450	2.400	2.450	1,368,100	3,300,363	2.4124	0.932	0.932	0.942	0.923	0.942	3,558,274	0.9275	-3.00%
2001-08-29	0	2.500	2.500	2.525	2.425	2.500	2,112,600	5,256,325	2.4881	0.961	0.961	0.971	0.932	0.961	5,494,634	0.9566	0.00%
2001-08-28	0	2.500	2.475	2.500	2.400	2.500	885,300	2,177,495	2.4596	0.961	0.952	0.961	0.923	0.961	2,302,566	0.9457	0.00%
2001-08-27	0	2.500	2.525	2.550	2.450	2.525	1,612,600	4,028,265	2.4980	0.961	0.971	0.980	0.942	0.971	4,194,191	0.9604	0.00%
2001-08-24	0	2.500	2.475	2.500	2.475	2.575	1,562,000	3,919,055	2.5090	0.961	0.952	0.961	0.952	0.990	4,062,586	0.9647	-3.85%
2001-08-23	0	2.600	2.575	2.600	2.575	2.625	495,700	1,287,165	2.5967	1.000	0.990	1.000	0.990	1.009	1,289,260	0.9984	0.97%
2001-08-22	0	2.575	2.500	2.575	2.475	2.575	1,501,600	3,755,215	2.5008	0.990	0.961	0.990	0.952	0.990	3,905,492	0.9615	0.98%
2001-08-21	0	2.550	2.525	2.575	2.500	2.575	1,046,200	2,660,310	2.5428	0.980	0.971	0.990	0.961	0.990	2,721,048	0.9777	2.00%
2001-08-20	0	2.500	2.475	2.500	2.400	2.650	2,619,200	6,569,080	2.5080	0.961	0.952	0.961	0.923	1.019	6,812,244	0.9643	-3.85%
2001-08-17	0	2.600	2.600	2.625	2.600	2.750	1,694,000	4,465,300	2.6360	1.000	1.000	1.009	1.000	1.057	4,405,903	1.0135	-3.70%
2001-08-16	0	2.700	2.700	2.725	2.650	2.900	2,328,800	6,514,955	2.7976	1.038	1.038	1.048	1.019	1.115	6,056,946	1.0756	-6.90%
2001-08-15	0	2.900	2.875	2.900	2.750	2.925	5,724,700	16,237,155	2.8363	1.115	1.105	1.115	1.057	1.125	14,889,299	1.0905	-1.69%
2001-08-14	0	2.950	2.925	2.950	2.800	2.950	5,175,800	15,025,480	2.9030	1.134	1.125	1.134	1.077	1.134	13,461,672	1.1162	5.36%
2001-08-13	0	2.800	2.775	2.800	2.550	2.850	2,932,800	7,951,180	2.7111	1.077	1.067	1.077	0.980	1.096	7,627,882	1.0424	5.66%
2001-08-10	0	2.650	2.625	2.675	2.475	2.675	4,212,309	10,792,000	2.5620	1.019	1.009	1.028	0.952	1.028	10,955,741	0.9851	7.07%
2001-08-09	0	2.475	2.475	2.500	2.400	2.550	3,119,600	7,627,655	2.4451	0.952	0.952	0.961	0.923	0.980	8,113,728	0.9401	-1.00%
2001-08-08	0	2.500	2.500	2.525	2.400	2.550	2,476,400	6,153,850	2.4850	0.961	0.961	0.971	0.923	0.980	6,440,837	0.9554	2.04%
2001-08-07	0	2.450	2.450	2.475	2.300	2.500	5,357,200	13,080,155	2.4416	0.942	0.942	0.952	0.884	0.961	13,933,473	0.9388	-2.00%
2001-08-06	0	2.500	2.500	2.525	2.475	2.800	7,324,400	18,654,740	2.5469	0.961	0.961	0.971	0.952	1.077	19,049,939	0.9793	-10.71%
2001-08-03	0	2.800	2.775	2.800	2.775	3.025	3,681,620	10,611,947	2.8824	1.077	1.067	1.077	1.067	1.163	9,575,479	1.1082	-5.88%
2001-08-02	0	2.975	2.975	3.000	2.975	3.125	2,280,342	6,901,891	3.0267	1.144	1.144	1.153	1.144	1.202	5,930,913	1.1637	-2.46%
2001-08-01	0	3.050	3.050	3.075	3.000	3.100	1,359,400	4,159,635	3.0599	1.173	1.173	1.182	1.153	1.192	3,535,646	1.1765	2.52%
2001-07-31	0	2.975	2.950	2.975	2.975	3.175	1,840,200	5,577,570	3.0310	1.144	1.134	1.144	1.144	1.221	4,786,153	1.1654	-3.25%
2001-07-30	0	3.075	3.050	3.075	2.975	3.200	1,548,800	4,758,515	3.0724	1.182	1.173	1.182	1.144	1.230	4,028,254	1.1813	-0.81%
2001-07-27	0	3.100	3.075	3.100	3.000	3.200	622,825	1,926,153	3.0926	1.192	1.182	1.192	1.153	1.230	1,619,898	1.1891	1.64%
2001-07-26	0	3.050	3.050	3.100	2.925	3.200	2,520,900	7,701,740	3.0552	1.173	1.173	1.192	1.125	1.230	6,556,577	1.1747	5.17%
2001-07-24	0	2.900	2.900	2.925	2.725	2.975	2,571,200	7,479,530	2.9090	1.115	1.115	1.125	1.048	1.144	6,687,401	1.1185	0.00%
2001-07-23	0	2.900	2.850	2.900	2.875	3.025	2,044,000	5,976,572	2.9240	1.115	1.096	1.115	1.105	1.163	5,316,214	1.1242	-4.92%
2001-07-20	0	3.050	3.025	3.050	3.000	3.150	805,000	2,469,350	3.0675	1.173	1.163	1.173	1.153	1.211	2,093,714	1.1794	-3.17%
2001-07-19	0	3.150	3.100	3.200	2.750	3.225	9,132,600	26,515,065	2.9033	1.211	1.192	1.230	1.057	1.240	23,752,863	1.1163	0.00%
2001-07-18	0	3.150	3.150	3.200	3.100	3.325	5,261,600	16,971,620	3.2256	1.211	1.211	1.230	1.192	1.278	13,684,829	1.2402	-3.08%
2001-07-17	0	3.250	3.225	3.275	3.200	3.400	7,293,931	23,974,648	3.2869	1.250	1.240	1.259	1.230	1.307	18,970,692	1.2638	-5.80%
2001-07-16	0	3.450	3.450	3.475	3.425	3.675	2,917,600	10,252,155	3.5139	1.326	1.326	1.336	1.317	1.413	7,588,349	1.3510	-6.76%
2001-07-13	0	3.700	3.650	3.750	3.600	3.750	5,488,900	20,065,303	3.6556	1.423	1.403	1.442	1.384	1.442	14,276,010	1.4055	4.23%
2001-07-12	0	3.550	3.575	3.600	3.525	3.650	14,361,600	51,248,766	3.5685	1.365	1.375	1.384	1.355	1.403	37,352,903	1.3720	1.43%
2001-07-11	0	3.500	3.500	3.525	3.400	3.775	11,858,799	42,325,166	3.5691	1.346	1.346	1.355	1.307	1.451	30,843,400	1.3723	-9.68%
2001-07-10	0	3.875	3.875	3.900	3.875	4.100	8,706,150	34,396,833	3.9509	1.490	1.490	1.499	1.490	1.576	22,643,715	1.5190	-4.32%
2001-07-09	0	4.050	4.000	4.075	3.850	4.275	8,594,600	34,617,755	4.0278	1.557	1.538	1.567	1.480	1.644	22,353,586	1.5486	-4.71%
2001-07-05	0	4.250	4.225	4.250	4.075	4.250	4,333,920	18,028,266	4.1598	1.634	1.624	1.634	1.567	1.634	11,272,037	1.5994	1.19%
2001-07-04	0	4.200	4.200	4.225	4.100	4.250	3,082,200	12,857,280	4.1715	1.615	1.615	1.624	1.576	1.634	8,016,455	1.6039	1.20%
2001-07-03	0	4.150	4.125	4.150	4.075	4.250	4,601,200	19,138,590	4.1595	1.596	1.586	1.596	1.567	1.634	11,967,203	1.5993	1.84%
2001-06-29	0	4.075	4.075	4.100	4.050	4.500	5,833,200	24,470,235	4.1950	1.567	1.567	1.576	1.557	1.730	15,171,496	1.6129	-6.86%
2001-06-28	0	4.375	4.375	4.400	4.275	4.525	2,851,000	12,559,690	4.4054	1.682	1.682	1.692	1.644	1.740	7,415,130	1.6938	-4.89%
2001-06-27	0	4.600	4.550	4.575	4.500	4.600	1,049,400	4,755,180	4.5313	1.769	1.749	1.759	1.730	1.769	2,729,371	1.7422	1.66%
2001-06-26	0	4.525	4.500	4.575	4.500	4.675	1,207,739	5,516,042	4.5672	1.740	1.730	1.759	1.730	1.797	3,141,193	1.7560	-2.16%
2001-06-22	0	4.625	4.625	4.650	4.550	4.700	4,111,371	19,041,096	4.6313	1.778	1.778	1.788	1.749	1.807	10,693,213	1.7807	-1.07%
2001-06-21	0	4.675	4.650	4.675	4.525	4.750	7,683,680	35,880,634	4.6697	1.797	1.788	1.797	1.740	1.826	19,984,386	1.7954	3.31%
2001-06-20	0	4.525	4.500	4.525	4.350	4.550	4,420,350	19,843,827	4.4892	1.740	1.730	1.740	1.673	1.749	11,496,832	1.7260	1.69%
2001-06-19	0	4.450	4.425	4.450	4.250	4.475	4,653,540	20,402,188	4.3842	1.711	1.701	1.711	1.634	1.721	12,103,333	1.6857	3.49%
2001-06-18	0	4.300	4.275	4.300	4.250	4.500	4,981,400	21,790,409	4.3744	1.653	1.644	1.653	1.634	1.730	12,956,060	1.6819	-3.91%
2001-06-15	0	4.475	4.475	4.500	4.275	4.500	11,110,600	48,972,715	4.4077	1.721	1.721	1.730	1.644	1.730	28,897,418	1.6947	-0.56%
2001-06-14	0	4.500	4.500	4.525	4.450	4.875	14,987,020	69,213,262	4.6182	1.730	1.730	1.740	1.711	1.874	38,979,550	1.7756	-7.22%
2001-06-13	0	4.850	4.825	4.850	4.675	4.850	9,224,732	43,946,643	4.7640	1.865	1.855	1.865	1.797	1.865	23,992,488	1.8317	0.00%
2001-06-12	0	4.850	4.825	4.850	4.800	5.000	22,001,000	108,113,753	4.9140	1.865	1.855	1.865	1.846	1.922	57,222,121	1.8894	-1.02%
2001-06-11	0	4.900	4.875	4.900	4.700	5.000	22,120,072	108,287,834	4.8955	1.884	1.874	1.884	1.807	1.922	57,531,814	1.8822	3.16%
2001-06-08	0	4.750	4.725	4.750	4.650	4.925	22,029,106	105,561,407	4.7919	1.826	1.817	1.826	1.788	1.894	57,295,222	1.8424	0.53%
2001-06-07	0	4.725	4.700	4.725	4.400	4.750	27,196,500	123,448,635	4.5391	1.817	1.807	1.817	1.692	1.826	70,735,031	1.7452	4.42%
2001-06-06	0	4.525	4.475	4.525	4.375	4.750	31,909,107	144,813,966	4.5383	1.740	1.721	1.740	1.682	1.826	82,991,991	1.7449	-1.63%
2001-06-05	0	4.600	4.575	4.600	4.500	4.950	45,644,772	216,801,761	4.7498	1.769	1.759	1.769	1.730	1.903	118,716,907	1.8262	-1.60%
2001-06-04	0	4.675	4.675	4.700	4.000	4.750	64,046,274	281,601,267	4.3968	1.797	1.797	1.807	1.538	1.826	166,577,140	1.6905	16.88%
2001-06-01	0	4.000	3.975	4.000	3.750	4.250	123,186,702	501,793,682	4.0734	1.538	1.528	1.538	1.442	1.634	320,394,727	1.5662

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.