Prices and Webb-site Total Returns

Shenzhen Investment Holdings Bay Area Development Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00737	2003-08-06			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	1.990	1.930	1.990	1.930	1.990	16,580	32,791	1.9777	1.990	1.930	1.990	1.930	1.990	16,580	1.9777	0.51%
2026-02-16	0	1.980	1.960	1.980	1.980	1.980	5,500	10,890	1.9800	1.980	1.960	1.980	1.980	1.980	5,500	1.9800	0.00%
2026-02-13	0	1.980	1.970	1.990	1.960	1.980	89,500	175,855	1.9649	1.980	1.970	1.990	1.960	1.980	89,500	1.9649	-0.50%
2026-02-12	0	1.990	1.970	1.990	1.960	2.000	146,800	290,085	1.9761	1.990	1.970	1.990	1.960	2.000	146,800	1.9761	0.00%
2026-02-11	0	1.990	1.980	1.990	1.980	2.000	36,500	72,380	1.9830	1.990	1.980	1.990	1.980	2.000	36,500	1.9830	0.51%
2026-02-10	0	1.980	1.950	1.980	1.930	1.990	250,580	490,217	1.9563	1.980	1.950	1.980	1.930	1.990	250,580	1.9563	-0.50%
2026-02-09	0	1.990	1.970	1.980	1.930	2.010	738,445	1,459,890	1.9770	1.990	1.970	1.980	1.930	2.010	738,445	1.9770	3.11%
2026-02-06	0	1.930	1.920	1.930	1.920	1.940	256,780	495,007	1.9277	1.930	1.920	1.930	1.920	1.940	256,780	1.9277	-1.03%
2026-02-05	0	1.950	1.910	1.950	1.900	1.950	474,800	921,254	1.9403	1.950	1.910	1.950	1.900	1.950	474,800	1.9403	2.09%
2026-02-04	0	1.910	1.890	1.930	1.890	1.940	258,375	493,830	1.9113	1.910	1.890	1.930	1.890	1.940	258,375	1.9113	0.53%
2026-02-03	0	1.900	1.900	1.920	1.870	1.920	917,500	1,745,065	1.9020	1.900	1.900	1.920	1.870	1.920	917,500	1.9020	1.60%
2026-02-02	0	1.870	1.870	1.880	1.860	1.890	414,500	776,555	1.8735	1.870	1.870	1.880	1.860	1.890	414,500	1.8735	0.00%
2026-01-30	0	1.870	1.870	1.890	1.870	1.890	351,500	662,095	1.8836	1.870	1.870	1.890	1.870	1.890	351,500	1.8836	-1.06%
2026-01-29	0	1.890	1.870	1.890	1.860	1.890	680,075	1,273,393	1.8724	1.890	1.870	1.890	1.860	1.890	680,075	1.8724	0.53%
2026-01-28	0	1.880	1.860	1.880	1.860	1.890	620,950	1,161,308	1.8702	1.880	1.860	1.880	1.860	1.890	620,950	1.8702	1.08%
2026-01-27	0	1.860	1.860	1.870	1.850	1.870	300,000	557,970	1.8599	1.860	1.860	1.870	1.850	1.870	300,000	1.8599	0.00%
2026-01-26	0	1.860	1.860	1.880	1.860	1.870	93,100	173,762	1.8664	1.860	1.860	1.880	1.860	1.870	93,100	1.8664	-1.06%
2026-01-23	0	1.880	1.870	1.880	1.870	1.880	26,750	50,030	1.8703	1.880	1.870	1.880	1.870	1.880	26,750	1.8703	0.53%
2026-01-22	0	1.870	1.860	1.880	1.860	1.880	232,420	434,693	1.8703	1.870	1.860	1.880	1.860	1.880	232,420	1.8703	0.00%
2026-01-21	0	1.870	1.870	1.880	1.860	1.880	207,000	386,655	1.8679	1.870	1.870	1.880	1.860	1.880	207,000	1.8679	-0.53%
2026-01-20	0	1.880	1.870	1.880	1.860	1.880	184,550	346,058	1.8751	1.880	1.870	1.880	1.860	1.880	184,550	1.8751	0.53%
2026-01-19	0	1.870	1.870	1.880	1.870	1.880	172,120	321,995	1.8708	1.870	1.870	1.880	1.870	1.880	172,120	1.8708	0.00%
2026-01-16	0	1.870	1.860	1.870	1.860	1.870	100,500	187,060	1.8613	1.870	1.860	1.870	1.860	1.870	100,500	1.8613	-0.53%
2026-01-15	0	1.880	1.860	1.880	1.860	1.880	133,000	248,975	1.8720	1.880	1.860	1.880	1.860	1.880	133,000	1.8720	0.53%
2026-01-14	0	1.870	1.870	1.880	1.860	1.870	94,000	175,480	1.8668	1.870	1.870	1.880	1.860	1.870	94,000	1.8668	-0.53%
2026-01-13	0	1.880	1.870	1.880	1.860	1.880	69,500	129,800	1.8676	1.880	1.870	1.880	1.860	1.880	69,500	1.8676	0.53%
2026-01-12	0	1.870	1.870	1.880	1.860	1.870	25,650	47,775	1.8626	1.870	1.870	1.880	1.860	1.870	25,650	1.8626	0.54%
2026-01-09	0	1.860	1.860	1.870	1.850	1.880	120,000	224,715	1.8726	1.860	1.860	1.870	1.850	1.880	120,000	1.8726	-0.53%
2026-01-08	0	1.870	1.870	1.880	1.840	1.870	191,500	355,050	1.8540	1.870	1.870	1.880	1.840	1.870	191,500	1.8540	0.00%
2026-01-07	0	1.870	1.870	1.880	1.860	1.880	137,000	256,095	1.8693	1.870	1.870	1.880	1.860	1.880	137,000	1.8693	0.54%
2026-01-06	0	1.860	1.860	1.870	1.860	1.870	140,250	262,080	1.8687	1.860	1.860	1.870	1.860	1.870	140,250	1.8687	0.00%
2026-01-05	0	1.860	1.860	1.880	1.850	1.870	488,800	911,086	1.8639	1.860	1.860	1.880	1.850	1.870	488,800	1.8639	0.00%
2026-01-02	0	1.860	1.860	1.880	1.860	1.870	68,500	127,985	1.8684	1.860	1.860	1.880	1.860	1.870	68,500	1.8684	0.00%
2025-12-31	0	1.860	1.860	1.870	1.860	1.860	2,500	4,650	1.8600	1.860	1.860	1.870	1.860	1.860	2,500	1.8600	0.00%
2025-12-30	0	1.860	1.850	1.870	1.840	1.880	282,800	525,811	1.8593	1.860	1.850	1.870	1.840	1.880	282,800	1.8593	0.00%
2025-12-29	0	1.860	1.860	1.880	1.850	1.890	285,100	534,849	1.8760	1.860	1.860	1.880	1.850	1.890	285,100	1.8760	-0.53%
2025-12-24	0	1.870	1.870	1.880	1.860	1.870	70,500	131,800	1.8695	1.870	1.870	1.880	1.860	1.870	70,500	1.8695	1.08%
2025-12-23	0	1.850	1.850	1.870	1.850	1.850	20,000	37,000	1.8500	1.850	1.850	1.870	1.850	1.850	20,000	1.8500	0.00%
2025-12-22	0	1.850	1.850	1.860	1.850	1.870	33,400	62,100	1.8593	1.850	1.850	1.860	1.850	1.870	33,400	1.8593	-1.60%
2025-12-19	0	1.880	1.850	1.880	1.850	1.880	245,500	457,780	1.8647	1.880	1.850	1.880	1.850	1.880	245,500	1.8647	1.62%
2025-12-18	0	1.850	1.850	1.870	1.850	1.850	13,800	25,515	1.8489	1.850	1.850	1.870	1.850	1.850	13,800	1.8489	-0.54%
2025-12-17	0	1.860	1.860	1.870	1.840	1.860	138,140	256,264	1.8551	1.860	1.860	1.870	1.840	1.860	138,140	1.8551	0.00%
2025-12-16	0	1.860	1.850	1.860	1.840	1.870	264,500	489,445	1.8505	1.860	1.850	1.860	1.840	1.870	264,500	1.8505	0.00%
2025-12-15	0	1.860	1.860	1.870	1.860	1.870	7,240	13,457	1.8587	1.860	1.860	1.870	1.860	1.870	7,240	1.8587	-0.53%
2025-12-12	0	1.870	1.850	1.870	1.840	1.870	134,650	249,073	1.8498	1.870	1.850	1.870	1.840	1.870	134,650	1.8498	1.08%
2025-12-11	0	1.850	1.850	1.860	1.850	1.860	22,100	41,072	1.8585	1.850	1.850	1.860	1.850	1.860	22,100	1.8585	-0.54%
2025-12-10	0	1.860	1.860	1.870	1.860	1.870	170,500	317,180	1.8603	1.860	1.860	1.870	1.860	1.870	170,500	1.8603	-0.53%
2025-12-09	0	1.870	1.860	1.870	1.830	1.870	376,100	695,676	1.8497	1.870	1.860	1.870	1.830	1.870	376,100	1.8497	-0.53%
2025-12-08	0	1.880	1.860	1.880	1.860	1.880	148,000	277,115	1.8724	1.880	1.860	1.880	1.860	1.880	148,000	1.8724	-0.53%
2025-12-05	0	1.890	1.880	1.890	1.880	1.890	200,000	376,575	1.8829	1.890	1.880	1.890	1.880	1.890	200,000	1.8829	0.00%
2025-12-04	0	1.890	1.880	1.890	1.880	1.890	91,000	171,085	1.8801	1.890	1.880	1.890	1.880	1.890	91,000	1.8801	0.53%
2025-12-03	0	1.880	1.870	1.880	1.860	1.890	137,567	257,642	1.8728	1.880	1.870	1.880	1.860	1.890	137,567	1.8728	1.08%
2025-12-02	0	1.860	1.860	1.880	1.860	1.890	188,800	354,433	1.8773	1.860	1.860	1.880	1.860	1.890	188,800	1.8773	-0.53%
2025-12-01	0	1.870	1.850	1.880	1.850	1.880	168,350	314,107	1.8658	1.870	1.850	1.880	1.850	1.880	168,350	1.8658	0.54%
2025-11-28	0	1.860	1.850	1.870	1.860	1.860	148,030	275,334	1.8600	1.860	1.850	1.870	1.860	1.860	148,030	1.8600	-1.06%
2025-11-27	0	1.880	1.860	1.880	1.860	1.890	49,800	93,451	1.8765	1.880	1.860	1.880	1.860	1.890	49,800	1.8765	1.08%
2025-11-26	0	1.860	1.860	1.880	-	-	0	0	-	1.860	1.860	1.880	-	-	0	-	0.00%
2025-11-25	0	1.860	1.860	1.880	1.860	1.870	48,523	90,732	1.8699	1.860	1.860	1.880	1.860	1.870	48,523	1.8699	-1.06%
2025-11-24	0	1.880	1.880	1.890	1.870	1.890	66,280	124,608	1.8800	1.880	1.880	1.890	1.870	1.890	66,280	1.8800	0.53%
2025-11-21	0	1.870	1.860	1.870	1.860	1.870	242,124	452,586	1.8692	1.870	1.860	1.870	1.860	1.870	242,124	1.8692	0.00%
2025-11-20	0	1.870	1.870	1.880	1.870	1.890	26,500	49,625	1.8726	1.870	1.870	1.880	1.870	1.890	26,500	1.8726	-0.53%
2025-11-19	0	1.880	1.870	1.890	1.860	1.890	19,000	35,640	1.8758	1.880	1.870	1.890	1.860	1.890	19,000	1.8758	0.00%
2025-11-18	0	1.880	1.860	1.890	1.850	1.890	163,222	304,056	1.8628	1.880	1.860	1.890	1.850	1.890	163,222	1.8628	0.00%
2025-11-17	0	1.880	1.870	1.880	1.870	1.900	111,500	210,725	1.8899	1.880	1.870	1.880	1.870	1.900	111,500	1.8899	0.00%
2025-11-14	0	1.880	1.880	1.890	1.870	1.880	125,500	235,125	1.8735	1.880	1.880	1.890	1.870	1.880	125,500	1.8735	0.53%
2025-11-13	0	1.870	1.870	1.880	1.870	1.890	137,000	257,075	1.8765	1.870	1.870	1.880	1.870	1.890	137,000	1.8765	-1.58%
2025-11-12	0	1.900	1.890	1.900	1.860	1.900	300,000	563,840	1.8795	1.900	1.890	1.900	1.860	1.900	300,000	1.8795	2.15%
2025-11-11	0	1.860	1.860	1.870	1.850	1.860	68,500	127,385	1.8596	1.860	1.860	1.870	1.850	1.860	68,500	1.8596	0.00%
2025-11-10	0	1.860	1.850	1.870	1.850	1.860	252,808	469,524	1.8572	1.860	1.850	1.870	1.850	1.860	252,808	1.8572	1.09%
2025-11-07	0	1.840	1.840	1.860	1.840	1.860	99,539	184,177	1.8503	1.840	1.840	1.860	1.840	1.860	99,539	1.8503	-0.54%
2025-11-06	0	1.850	1.850	1.860	1.840	1.850	68,700	127,080	1.8498	1.850	1.850	1.860	1.840	1.850	68,700	1.8498	1.09%
2025-11-05	0	1.830	1.830	1.850	1.830	1.850	7,000	12,900	1.8429	1.830	1.830	1.850	1.830	1.850	7,000	1.8429	0.00%
2025-11-04	0	1.830	1.830	1.850	1.830	1.840	50,160	91,941	1.8330	1.830	1.830	1.850	1.830	1.840	50,160	1.8330	-1.08%
2025-11-03	0	1.850	1.840	1.850	1.820	1.850	197,700	363,264	1.8375	1.850	1.840	1.850	1.820	1.850	197,700	1.8375	1.65%
2025-10-31	0	1.820	1.820	1.840	1.820	1.840	97,500	178,140	1.8271	1.820	1.820	1.840	1.820	1.840	97,500	1.8271	-1.09%
2025-10-30	0	1.840	1.830	1.840	1.820	1.840	26,600	48,674	1.8298	1.840	1.830	1.840	1.820	1.840	26,600	1.8298	0.55%
2025-10-28	0	1.830	1.820	1.830	1.820	1.830	87,715	159,701	1.8207	1.830	1.820	1.830	1.820	1.830	87,715	1.8207	1.10%
2025-10-27	0	1.810	1.810	1.830	1.810	1.840	162,250	295,827	1.8233	1.810	1.810	1.830	1.810	1.840	162,250	1.8233	-0.55%
2025-10-24	0	1.820	1.820	1.830	1.810	1.840	66,600	121,299	1.8213	1.820	1.820	1.830	1.810	1.840	66,600	1.8213	0.00%
2025-10-23	0	1.820	1.810	1.840	1.810	1.830	95,545	174,157	1.8228	1.820	1.810	1.840	1.810	1.830	95,545	1.8228	0.55%
2025-10-22	0	1.810	1.810	1.830	1.810	1.840	42,000	76,631	1.8245	1.810	1.810	1.830	1.810	1.840	42,000	1.8245	-1.09%
2025-10-21	0	1.830	1.830	1.840	1.810	1.830	120,000	218,745	1.8229	1.830	1.830	1.840	1.810	1.830	120,000	1.8229	0.55%
2025-10-20	0	1.820	1.810	1.840	1.790	1.830	230,798	418,822	1.8147	1.820	1.810	1.840	1.790	1.830	230,798	1.8147	0.00%
2025-10-17	0	1.820	1.810	1.820	1.810	1.820	203,500	370,085	1.8186	1.820	1.810	1.820	1.810	1.820	203,500	1.8186	-1.09%
2025-10-16	0	1.840	1.820	1.830	1.840	1.850	106,125	195,406	1.8413	1.840	1.820	1.830	1.840	1.850	106,125	1.8413	0.55%
2025-10-15	0	1.830	1.830	1.840	1.810	1.830	48,275	87,970	1.8223	1.830	1.830	1.840	1.810	1.830	48,275	1.8223	0.00%
2025-10-14	0	1.830	1.820	1.830	1.820	1.840	347,615	636,802	1.8319	1.830	1.820	1.830	1.820	1.840	347,615	1.8319	0.55%
2025-10-13	0	1.820	1.820	1.830	1.800	1.840	841,000	1,525,065	1.8134	1.820	1.820	1.830	1.800	1.840	841,000	1.8134	-1.09%
2025-10-10	0	1.840	1.840	1.850	1.840	1.850	23,050	42,435	1.8410	1.840	1.840	1.850	1.840	1.850	23,050	1.8410	0.00%
2025-10-09	0	1.840	1.840	1.850	1.840	1.860	58,537	107,818	1.8419	1.840	1.840	1.850	1.840	1.860	58,537	1.8419	0.00%
2025-10-08	0	1.840	1.840	1.860	1.840	1.870	245,500	455,650	1.8560	1.840	1.840	1.860	1.840	1.870	245,500	1.8560	0.00%
2025-10-06	0	1.840	1.840	1.860	1.840	1.860	53,000	97,945	1.8480	1.840	1.840	1.860	1.840	1.860	53,000	1.8480	-0.54%
2025-10-03	0	1.850	1.840	1.850	1.830	1.850	96,060	176,668	1.8391	1.850	1.840	1.850	1.830	1.850	96,060	1.8391	0.00%
2025-10-02	0	1.850	1.850	1.870	1.850	1.870	181,250	337,337	1.8612	1.850	1.850	1.870	1.850	1.870	181,250	1.8612	0.00%
2025-09-30	0	1.850	1.840	1.850	1.840	1.870	85,600	158,274	1.8490	1.850	1.840	1.850	1.840	1.870	85,600	1.8490	-0.54%
2025-09-29	0	1.860	1.850	1.860	1.850	1.860	162,550	300,827	1.8507	1.860	1.850	1.860	1.850	1.860	162,550	1.8507	0.54%
2025-09-26	0	1.850	1.850	1.860	1.840	1.860	213,060	394,503	1.8516	1.850	1.850	1.860	1.840	1.860	213,060	1.8516	-0.54%
2025-09-25	0	1.860	1.840	1.870	1.840	1.870	94,000	174,050	1.8516	1.860	1.840	1.870	1.840	1.870	94,000	1.8516	1.09%
2025-09-24	0	1.840	1.840	1.850	1.830	1.850	103,710	191,230	1.8439	1.840	1.840	1.850	1.830	1.850	103,710	1.8439	0.55%
2025-09-23	0	1.830	1.830	1.840	1.830	1.870	143,500	264,680	1.8445	1.830	1.830	1.840	1.830	1.870	143,500	1.8445	-2.14%
2025-09-22	0	1.870	1.850	1.870	1.840	1.870	277,800	515,450	1.8555	1.870	1.850	1.870	1.840	1.870	277,800	1.8555	1.24%
2025-09-19	0	1.930	1.920	1.930	1.910	1.940	385,800	741,402	1.9217	1.847	1.838	1.847	1.828	1.857	403,119	1.8392	0.00%
2025-09-18	0	1.930	1.920	1.940	1.910	1.940	190,150	367,393	1.9321	1.847	1.838	1.857	1.828	1.857	198,686	1.8491	1.58%
2025-09-17	0	1.900	1.910	1.950	1.900	1.950	255,900	496,634	1.9407	1.818	1.828	1.866	1.818	1.866	267,388	1.8574	-2.06%
2025-09-16	0	1.940	1.910	1.940	1.900	1.940	195,000	374,020	1.9181	1.857	1.828	1.857	1.818	1.857	203,754	1.8356	2.11%
2025-09-15	0	1.900	1.900	1.910	1.890	1.920	316,550	601,247	1.8994	1.818	1.818	1.828	1.809	1.838	330,760	1.8178	0.00%
2025-09-12	0	1.900	1.890	1.900	1.880	1.900	273,307	515,336	1.8856	1.818	1.809	1.818	1.799	1.818	285,576	1.8045	0.53%
2025-09-11	0	1.890	1.890	1.900	1.870	1.900	212,650	401,659	1.8888	1.809	1.809	1.818	1.790	1.818	222,196	1.8077	0.00%
2025-09-10	0	1.890	1.880	1.890	1.870	1.900	286,800	539,793	1.8821	1.809	1.799	1.809	1.790	1.818	299,675	1.8013	0.00%
2025-09-09	0	1.890	1.880	1.890	1.870	1.900	308,625	582,006	1.8858	1.809	1.799	1.809	1.790	1.818	322,480	1.8048	0.00%
2025-09-08	0	1.890	1.880	1.890	1.880	1.890	150,500	283,525	1.8839	1.809	1.799	1.809	1.799	1.809	157,256	1.8030	0.53%
2025-09-05	0	1.880	1.870	1.880	1.840	1.890	653,334	1,223,556	1.8728	1.799	1.790	1.799	1.761	1.809	682,663	1.7923	0.53%
2025-09-04	0	1.870	1.870	1.890	1.870	1.890	142,500	268,000	1.8807	1.790	1.790	1.809	1.790	1.809	148,897	1.7999	-0.53%
2025-09-03	0	1.880	1.880	1.900	1.880	1.900	233,285	440,871	1.8898	1.799	1.799	1.818	1.799	1.818	243,757	1.8086	-0.53%
2025-09-02	0	1.890	1.890	1.900	1.870	1.900	226,500	427,685	1.8882	1.809	1.809	1.818	1.790	1.818	236,668	1.8071	0.00%
2025-09-01	0	1.890	1.880	1.890	1.870	1.900	144,020	272,931	1.8951	1.809	1.799	1.809	1.790	1.818	150,485	1.8137	1.07%
2025-08-29	0	1.870	1.870	1.880	1.870	1.880	36,604	68,465	1.8704	1.790	1.790	1.799	1.790	1.799	38,247	1.7901	-0.53%
2025-08-28	0	1.880	1.870	1.880	1.870	1.880	95,500	178,840	1.8727	1.799	1.790	1.799	1.790	1.799	99,787	1.7922	0.53%
2025-08-27	0	1.870	1.870	1.880	1.870	1.880	119,003	223,665	1.8795	1.790	1.790	1.799	1.790	1.799	124,345	1.7987	-1.06%
2025-08-26	0	1.890	1.880	1.890	1.880	1.900	125,873	237,674	1.8882	1.809	1.799	1.809	1.799	1.818	131,524	1.8071	0.00%
2025-08-25	0	1.890	1.880	1.890	1.870	1.890	128,255	241,687	1.8844	1.809	1.799	1.809	1.790	1.809	134,013	1.8035	0.00%
2025-08-22	0	1.890	1.880	1.890	1.850	1.890	317,101	593,159	1.8706	1.809	1.799	1.809	1.771	1.809	331,336	1.7902	1.07%
2025-08-21	0	1.870	1.870	1.890	1.870	1.890	241,766	453,150	1.8743	1.790	1.790	1.809	1.790	1.809	252,619	1.7938	0.00%
2025-08-20	0	1.870	1.870	1.880	1.870	1.890	83,001	156,081	1.8805	1.790	1.790	1.799	1.790	1.809	86,727	1.7997	-1.06%
2025-08-19	0	1.890	1.870	1.890	1.860	1.890	184,400	346,683	1.8801	1.809	1.790	1.809	1.780	1.809	192,678	1.7993	0.53%
2025-08-18	0	1.880	1.870	1.880	1.850	1.880	427,001	798,349	1.8697	1.799	1.790	1.799	1.771	1.799	446,170	1.7893	0.53%
2025-08-15	0	1.870	1.850	1.870	1.850	1.870	228,200	424,281	1.8593	1.790	1.771	1.790	1.771	1.790	238,444	1.7794	0.54%
2025-08-14	0	1.860	1.850	1.860	1.850	1.860	358,251	663,041	1.8508	1.780	1.771	1.780	1.771	1.780	374,333	1.7713	0.00%
2025-08-13	0	1.860	1.850	1.860	1.850	1.870	142,501	264,841	1.8585	1.780	1.771	1.780	1.771	1.790	148,898	1.7787	0.00%
2025-08-12	0	1.860	1.850	1.870	1.850	1.860	89,801	166,604	1.8553	1.780	1.771	1.790	1.771	1.780	93,832	1.7756	-0.53%
2025-08-11	0	1.870	1.850	1.870	1.850	1.870	48,001	89,271	1.8598	1.790	1.771	1.790	1.771	1.790	50,156	1.7799	0.00%
2025-08-08	0	1.870	1.860	1.870	1.850	1.870	92,185	170,874	1.8536	1.790	1.780	1.790	1.771	1.790	96,323	1.7740	0.54%
2025-08-07	0	1.860	1.830	1.860	1.820	1.860	277,401	513,069	1.8496	1.780	1.751	1.780	1.742	1.780	289,854	1.7701	1.09%
2025-08-06	0	1.840	1.820	1.840	1.820	1.850	175,001	320,841	1.8334	1.761	1.742	1.761	1.742	1.771	182,857	1.7546	1.10%
2025-08-05	0	1.820	1.810	1.820	1.820	1.850	415,589	763,281	1.8366	1.742	1.732	1.742	1.742	1.771	434,245	1.7577	-1.09%
2025-08-04	0	1.840	1.830	1.850	1.830	1.850	44,000	80,620	1.8323	1.761	1.751	1.771	1.751	1.771	45,975	1.7536	0.00%
2025-08-01	0	1.840	1.840	1.850	1.830	1.870	212,500	392,475	1.8469	1.761	1.761	1.771	1.751	1.790	222,039	1.7676	-0.54%
2025-07-31	0	1.850	1.850	1.860	1.830	1.860	121,000	222,895	1.8421	1.771	1.771	1.780	1.751	1.780	126,432	1.7630	-0.54%
2025-07-30	0	1.860	1.850	1.860	1.840	1.870	84,501	157,126	1.8595	1.780	1.771	1.780	1.761	1.790	88,294	1.7796	1.09%
2025-07-29	0	1.840	1.840	1.860	1.840	1.870	64,500	120,195	1.8635	1.761	1.761	1.780	1.761	1.790	67,395	1.7834	-1.60%
2025-07-28	0	1.870	1.840	1.870	1.850	1.870	86,800	161,182	1.8569	1.790	1.761	1.790	1.771	1.790	90,697	1.7772	0.54%
2025-07-25	0	1.860	1.840	1.860	1.830	1.870	677,801	1,247,431	1.8404	1.780	1.761	1.780	1.751	1.790	708,228	1.7613	-0.53%
2025-07-24	0	1.870	1.860	1.870	1.850	1.880	231,825	432,408	1.8652	1.790	1.780	1.790	1.771	1.799	242,232	1.7851	0.54%
2025-07-23	0	1.860	1.850	1.860	1.850	1.880	110,600	206,551	1.8675	1.780	1.771	1.780	1.771	1.799	115,565	1.7873	-0.53%
2025-07-22	0	1.870	1.850	1.870	1.840	1.870	304,203	565,525	1.8590	1.790	1.771	1.790	1.761	1.790	317,859	1.7792	0.00%
2025-07-21	0	1.870	1.840	1.870	1.820	1.870	276,575	511,776	1.8504	1.790	1.761	1.790	1.742	1.790	288,991	1.7709	1.63%
2025-07-18	0	1.840	1.820	1.840	1.810	1.840	101,201	185,036	1.8284	1.761	1.742	1.761	1.732	1.761	105,744	1.7498	0.55%
2025-07-17	0	1.830	1.820	1.830	1.820	1.840	86,200	157,623	1.8286	1.751	1.742	1.751	1.742	1.761	90,070	1.7500	0.00%
2025-07-16	0	1.830	1.810	1.830	1.810	1.830	35,910	65,432	1.8221	1.751	1.732	1.751	1.732	1.751	37,522	1.7438	-0.54%
2025-07-15	0	1.840	1.810	1.840	1.810	1.850	61,275	111,954	1.8271	1.761	1.732	1.761	1.732	1.771	64,026	1.7486	1.10%
2025-07-14	0	1.820	1.810	1.830	1.810	1.830	49,000	89,180	1.8200	1.742	1.732	1.751	1.732	1.751	51,200	1.7418	0.00%
2025-07-11	0	1.820	1.820	1.830	1.820	1.830	441,301	805,195	1.8246	1.742	1.742	1.751	1.742	1.751	461,112	1.7462	0.00%
2025-07-10	0	1.820	1.820	1.830	1.800	1.820	39,000	70,460	1.8067	1.742	1.742	1.751	1.723	1.742	40,751	1.7290	0.00%
2025-07-09	0	1.820	1.810	1.820	1.800	1.820	83,520	151,650	1.8157	1.742	1.732	1.742	1.723	1.742	87,269	1.7377	0.00%
2025-07-08	0	1.820	1.800	1.820	1.800	1.820	160,500	290,905	1.8125	1.742	1.723	1.742	1.723	1.742	167,705	1.7346	1.11%
2025-07-07	0	1.800	1.800	1.810	1.780	1.810	157,200	281,874	1.7931	1.723	1.723	1.732	1.704	1.732	164,257	1.7161	-1.10%
2025-07-04	0	1.820	1.800	1.820	1.800	1.820	49,500	89,120	1.8004	1.742	1.723	1.742	1.723	1.742	51,722	1.7231	1.11%
2025-07-03	0	1.800	1.800	1.820	1.790	1.820	149,526	267,735	1.7906	1.723	1.723	1.742	1.713	1.742	156,238	1.7136	-1.10%
2025-07-02	0	1.820	1.810	1.820	1.790	1.820	98,920	178,718	1.8067	1.742	1.732	1.742	1.713	1.742	103,361	1.7291	2.25%
2025-06-30	0	1.780	1.780	1.800	1.770	1.800	199,250	357,980	1.7966	1.704	1.704	1.723	1.694	1.723	208,195	1.7194	0.00%
2025-06-27	0	1.780	1.770	1.790	1.760	1.780	93,500	165,700	1.7722	1.704	1.694	1.713	1.684	1.704	97,697	1.6961	0.56%
2025-06-26	0	1.770	1.770	1.790	1.760	1.800	492,543	883,340	1.7934	1.694	1.694	1.713	1.684	1.723	514,654	1.7164	-1.12%
2025-06-25	0	1.790	1.780	1.790	1.760	1.790	185,445	330,189	1.7805	1.713	1.704	1.713	1.684	1.713	193,770	1.7040	1.13%
2025-06-24	0	1.770	1.770	1.780	1.760	1.780	74,401	132,220	1.7771	1.694	1.694	1.704	1.684	1.704	77,741	1.7008	0.00%
2025-06-23	0	1.770	1.760	1.770	1.760	1.790	141,594	250,522	1.7693	1.694	1.684	1.694	1.684	1.713	147,950	1.6933	0.00%
2025-06-20	0	1.770	1.750	1.770	1.740	1.770	328,025	573,282	1.7477	1.694	1.675	1.694	1.665	1.694	342,750	1.6726	0.00%
2025-06-19	0	1.770	1.750	1.770	1.750	1.770	333,700	585,494	1.7546	1.694	1.675	1.694	1.675	1.694	348,680	1.6792	1.14%
2025-06-18	0	1.750	1.750	1.770	1.750	1.790	74,200	130,922	1.7644	1.675	1.675	1.694	1.675	1.713	77,531	1.6886	-1.13%
2025-06-17	0	1.770	1.770	1.790	1.770	1.790	204,560	364,829	1.7835	1.694	1.694	1.713	1.694	1.713	213,743	1.7069	-1.12%
2025-06-16	0	1.790	1.770	1.790	1.760	1.790	173,450	306,934	1.7696	1.713	1.694	1.713	1.684	1.713	181,236	1.6936	0.56%
2025-06-13	0	1.780	1.780	1.790	1.750	1.780	124,824	221,530	1.7747	1.704	1.704	1.713	1.675	1.704	130,428	1.6985	0.56%
2025-06-12	0	1.770	1.760	1.770	1.760	1.770	34,050	59,936	1.7602	1.694	1.684	1.694	1.684	1.694	35,579	1.6846	0.00%
2025-06-11	0	1.770	1.770	1.780	1.750	1.770	160,550	283,625	1.7666	1.694	1.694	1.704	1.675	1.694	167,757	1.6907	0.00%
2025-06-10	0	1.770	1.760	1.770	1.760	1.770	87,150	154,025	1.7674	1.694	1.684	1.694	1.684	1.694	91,062	1.6914	0.57%
2025-06-09	0	1.760	1.760	1.770	1.760	1.770	58,840	104,058	1.7685	1.684	1.684	1.694	1.684	1.694	61,481	1.6925	0.57%
2025-06-06	0	1.750	1.730	1.760	1.730	1.770	130,717	228,017	1.7444	1.675	1.656	1.684	1.656	1.694	136,585	1.6694	-0.57%
2025-06-05	0	1.760	1.760	1.780	1.750	1.770	144,501	255,151	1.7657	1.684	1.684	1.704	1.675	1.694	150,988	1.6899	0.00%
2025-06-04	0	1.760	1.750	1.760	1.750	1.760	15,780	27,587	1.7482	1.684	1.675	1.684	1.675	1.684	16,488	1.6731	0.57%
2025-06-03	0	1.750	1.750	1.770	1.740	1.750	70,001	122,101	1.7443	1.675	1.675	1.694	1.665	1.675	73,143	1.6693	0.57%
2025-06-02	0	1.740	1.740	1.760	1.730	1.750	197,825	344,024	1.7390	1.665	1.665	1.684	1.656	1.675	206,706	1.6643	-1.14%
2025-05-30	0	1.760	1.760	1.790	1.750	1.790	40,500	71,240	1.7590	1.684	1.684	1.713	1.675	1.713	42,318	1.6834	-0.56%
2025-05-29	0	1.770	1.770	1.790	1.750	1.770	114,500	202,075	1.7648	1.694	1.694	1.713	1.675	1.694	119,640	1.6890	0.00%
2025-05-28	0	1.770	1.760	1.770	1.760	1.770	169,050	297,891	1.7621	1.694	1.684	1.694	1.684	1.694	176,639	1.6864	0.00%
2025-05-27	0	1.770	1.770	1.780	1.770	1.780	126,500	224,825	1.7773	1.694	1.694	1.704	1.694	1.704	132,179	1.7009	-0.56%
2025-05-26	0	1.780	1.780	1.790	1.760	1.790	95,250	167,800	1.7617	1.704	1.704	1.713	1.684	1.713	99,526	1.6860	0.00%
2025-05-23	0	1.780	1.770	1.780	1.770	1.800	100,000	178,110	1.7811	1.704	1.694	1.704	1.694	1.723	104,489	1.7046	0.99%
2025-05-22	0	1.840	1.830	1.840	1.830	1.840	113,600	208,820	1.8382	1.687	1.678	1.687	1.678	1.687	123,913	1.6852	-0.54%
2025-05-21	0	1.850	1.850	1.860	1.830	1.860	431,900	795,418	1.8417	1.696	1.696	1.705	1.678	1.705	471,111	1.6884	-0.54%
2025-05-20	0	1.860	1.850	1.860	1.830	1.860	100,000	184,205	1.8421	1.705	1.696	1.705	1.678	1.705	109,079	1.6887	1.09%
2025-05-19	0	1.840	1.830	1.840	1.820	1.840	100,300	182,988	1.8244	1.687	1.678	1.687	1.669	1.687	109,406	1.6726	-0.54%
2025-05-16	0	1.850	1.840	1.850	1.820	1.850	348,000	637,870	1.8330	1.696	1.687	1.696	1.669	1.696	379,594	1.6804	1.09%
2025-05-15	0	1.830	1.830	1.840	1.830	1.840	69,000	126,520	1.8336	1.678	1.678	1.687	1.678	1.687	75,264	1.6810	0.55%
2025-05-14	0	1.820	1.820	1.840	1.820	1.830	70,500	128,840	1.8275	1.669	1.669	1.687	1.669	1.678	76,901	1.6754	0.00%
2025-05-13	0	1.820	1.820	1.830	1.820	1.830	85,475	156,060	1.8258	1.669	1.669	1.678	1.669	1.678	93,235	1.6738	-1.09%
2025-05-12	0	1.840	1.830	1.840	1.820	1.840	60,500	110,330	1.8236	1.687	1.678	1.687	1.669	1.687	65,993	1.6719	1.10%
2025-05-09	0	1.820	1.820	1.830	1.810	1.830	50,343	91,828	1.8240	1.669	1.669	1.678	1.659	1.678	54,914	1.6722	0.00%
2025-05-08	0	1.820	1.820	1.830	1.810	1.830	15,300	27,924	1.8251	1.669	1.669	1.678	1.659	1.678	16,689	1.6732	-0.55%
2025-05-07	0	1.830	1.810	1.830	1.810	1.840	108,050	197,348	1.8265	1.678	1.659	1.678	1.659	1.687	117,860	1.6744	1.67%
2025-05-06	0	1.800	1.800	1.810	1.790	1.830	111,500	201,700	1.8090	1.650	1.650	1.659	1.641	1.678	121,623	1.6584	-0.55%
2025-05-02	0	1.810	1.810	1.820	1.800	1.820	41,500	75,185	1.8117	1.659	1.659	1.669	1.650	1.669	45,268	1.6609	0.56%
2025-04-30	0	1.800	1.800	1.810	1.790	1.810	34,000	61,335	1.8040	1.650	1.650	1.659	1.641	1.659	37,087	1.6538	0.00%
2025-04-29	0	1.800	1.800	1.810	1.800	1.820	106,000	190,890	1.8008	1.650	1.650	1.659	1.650	1.669	115,623	1.6510	-1.10%
2025-04-28	0	1.820	1.820	1.840	1.800	1.840	258,300	473,209	1.8320	1.669	1.669	1.687	1.650	1.687	281,750	1.6795	0.55%
2025-04-25	0	1.810	1.810	1.840	1.800	1.830	92,500	167,650	1.8124	1.659	1.659	1.687	1.650	1.678	100,898	1.6616	-1.09%
2025-04-24	0	1.830	1.800	1.830	1.800	1.840	31,000	56,495	1.8224	1.678	1.650	1.678	1.650	1.687	33,814	1.6707	0.00%
2025-04-23	0	1.830	1.790	1.830	1.780	1.830	456,300	826,171	1.8106	1.678	1.641	1.678	1.632	1.678	497,726	1.6599	2.81%
2025-04-22	0	1.780	1.770	1.780	1.760	1.780	103,500	183,375	1.7717	1.632	1.623	1.632	1.614	1.632	112,897	1.6243	1.14%
2025-04-17	0	1.760	1.760	1.770	1.730	1.770	24,800	43,553	1.7562	1.614	1.614	1.623	1.586	1.623	27,052	1.6100	1.15%
2025-04-16	0	1.740	1.740	1.750	1.730	1.740	99,730	173,470	1.7394	1.595	1.595	1.604	1.586	1.595	108,784	1.5946	-1.14%
2025-04-15	0	1.760	1.740	1.760	1.740	1.760	93,200	163,679	1.7562	1.614	1.595	1.614	1.595	1.614	101,661	1.6100	0.57%
2025-04-14	0	1.750	1.750	1.760	1.740	1.750	159,000	278,000	1.7484	1.604	1.604	1.614	1.595	1.604	173,435	1.6029	1.16%
2025-04-11	0	1.730	1.730	1.740	1.720	1.740	22,500	38,880	1.7280	1.586	1.586	1.595	1.577	1.595	24,543	1.5842	-0.57%
2025-04-10	0	1.740	1.730	1.740	1.710	1.740	62,950	108,629	1.7256	1.595	1.586	1.595	1.568	1.595	68,665	1.5820	1.16%
2025-04-09	0	1.720	1.710	1.720	1.690	1.730	167,000	283,685	1.6987	1.577	1.568	1.577	1.549	1.586	182,162	1.5573	-0.58%
2025-04-08	0	1.730	1.720	1.730	1.690	1.740	495,571	846,258	1.7076	1.586	1.577	1.586	1.549	1.595	540,563	1.5655	2.37%
2025-04-07	0	1.690	1.690	1.700	1.690	1.780	1,158,500	1,993,706	1.7209	1.549	1.549	1.559	1.549	1.632	1,263,677	1.5777	-5.59%
2025-04-03	0	1.790	1.780	1.800	1.780	1.800	211,400	377,061	1.7836	1.641	1.632	1.650	1.632	1.650	230,592	1.6352	-1.10%
2025-04-02	0	1.810	1.810	1.820	1.800	1.820	138,000	249,205	1.8058	1.659	1.659	1.669	1.650	1.669	150,529	1.6555	0.56%
2025-04-01	0	1.800	1.800	1.820	1.800	1.820	151,500	273,930	1.8081	1.650	1.650	1.669	1.650	1.669	165,254	1.6576	-0.55%
2025-03-31	0	1.810	1.810	1.820	1.790	1.820	199,500	360,620	1.8076	1.659	1.659	1.669	1.641	1.669	217,612	1.6572	-0.55%
2025-03-28	0	1.820	1.810	1.820	1.810	1.840	223,500	407,675	1.8240	1.669	1.659	1.669	1.659	1.687	243,791	1.6722	0.00%
2025-03-27	0	1.820	1.820	1.830	1.780	1.830	282,500	512,610	1.8145	1.669	1.669	1.678	1.632	1.678	308,147	1.6635	2.25%
2025-03-26	0	1.780	1.780	1.790	1.770	1.790	281,600	500,810	1.7784	1.632	1.632	1.641	1.623	1.641	307,166	1.6304	0.00%
2025-03-25	0	1.780	1.780	1.790	1.760	1.800	281,500	500,135	1.7767	1.632	1.632	1.641	1.614	1.650	307,057	1.6288	0.56%
2025-03-24	0	1.770	1.770	1.810	1.760	1.810	1,207,500	2,158,045	1.7872	1.623	1.623	1.659	1.614	1.659	1,317,126	1.6385	-1.12%
2025-03-21	0	1.790	1.790	1.810	1.790	1.880	1,950,800	3,530,318	1.8097	1.641	1.641	1.659	1.641	1.724	2,127,908	1.6591	-6.28%
2025-03-20	0	1.910	1.910	1.920	1.880	1.930	365,662	697,309	1.9070	1.751	1.751	1.760	1.724	1.769	398,860	1.7483	1.60%
2025-03-19	0	1.880	1.870	1.880	1.860	1.900	304,219	567,317	1.8648	1.724	1.714	1.724	1.705	1.742	331,838	1.7096	0.53%
2025-03-18	0	1.870	1.870	1.880	1.860	1.880	157,500	294,145	1.8676	1.714	1.714	1.724	1.705	1.724	171,799	1.7121	0.00%
2025-03-17	0	1.870	1.870	1.880	1.840	1.870	461,500	855,745	1.8543	1.714	1.714	1.724	1.687	1.714	503,398	1.6999	0.54%
2025-03-14	0	1.860	1.860	1.880	1.850	1.900	157,140	294,876	1.8765	1.705	1.705	1.724	1.696	1.742	171,406	1.7203	0.00%
2025-03-13	0	1.860	1.860	1.880	1.860	1.870	187,000	349,620	1.8696	1.705	1.705	1.724	1.705	1.714	203,977	1.7140	-0.53%
2025-03-12	0	1.870	1.860	1.870	1.860	1.880	352,800	660,262	1.8715	1.714	1.705	1.714	1.705	1.724	384,830	1.7157	0.00%
2025-03-11	0	1.870	1.860	1.870	1.850	1.870	151,150	281,273	1.8609	1.714	1.705	1.714	1.696	1.714	164,873	1.7060	0.54%
2025-03-10	0	1.860	1.850	1.870	1.850	1.880	98,400	183,884	1.8687	1.705	1.696	1.714	1.696	1.724	107,333	1.7132	0.00%
2025-03-07	0	1.860	1.860	1.870	1.840	1.870	204,291	380,910	1.8645	1.705	1.705	1.714	1.687	1.714	222,838	1.7094	0.54%
2025-03-06	0	1.850	1.850	1.860	1.840	1.860	166,000	307,090	1.8499	1.696	1.696	1.705	1.687	1.705	181,071	1.6960	0.00%
2025-03-05	0	1.850	1.850	1.860	1.830	1.850	123,100	226,682	1.8414	1.696	1.696	1.705	1.678	1.696	134,276	1.6882	0.00%
2025-03-04	0	1.850	1.850	1.860	1.830	1.860	358,900	660,291	1.8398	1.696	1.696	1.705	1.678	1.705	391,484	1.6866	-1.07%
2025-03-03	0	1.870	1.860	1.880	1.850	1.870	145,800	272,203	1.8670	1.714	1.705	1.724	1.696	1.714	159,037	1.7116	1.08%
2025-02-28	0	1.850	1.850	1.860	1.840	1.870	357,910	662,983	1.8524	1.696	1.696	1.705	1.687	1.714	390,404	1.6982	-1.07%
2025-02-27	0	1.870	1.860	1.880	1.850	1.880	65,300	122,214	1.8716	1.714	1.705	1.724	1.696	1.724	71,228	1.7158	-0.53%
2025-02-26	0	1.880	1.870	1.880	1.840	1.880	266,192	498,091	1.8712	1.724	1.714	1.724	1.687	1.724	290,359	1.7154	2.73%
2025-02-25	0	1.830	1.830	1.840	1.830	1.860	193,775	356,718	1.8409	1.678	1.678	1.687	1.678	1.705	211,367	1.6877	-1.61%
2025-02-24	0	1.860	1.850	1.860	1.830	1.870	648,290	1,198,215	1.8483	1.705	1.696	1.705	1.678	1.714	707,147	1.6944	0.54%
2025-02-21	0	1.850	1.850	1.880	1.850	1.900	254,705	476,074	1.8691	1.696	1.696	1.724	1.696	1.742	277,829	1.7136	-1.60%
2025-02-20	0	1.880	1.880	1.900	1.860	1.890	164,000	308,405	1.8805	1.724	1.724	1.742	1.705	1.733	178,889	1.7240	0.53%
2025-02-19	0	1.870	1.860	1.880	1.860	1.870	60,200	112,164	1.8632	1.714	1.705	1.724	1.705	1.714	65,665	1.7081	0.00%
2025-02-18	0	1.870	1.870	1.880	1.840	1.890	163,500	306,390	1.8739	1.714	1.714	1.724	1.687	1.733	178,344	1.7180	1.08%
2025-02-17	0	1.850	1.850	1.890	1.820	1.900	495,100	918,908	1.8560	1.696	1.696	1.733	1.669	1.742	540,049	1.7015	-2.12%
2025-02-14	0	1.890	1.870	1.900	1.860	1.890	169,901	318,633	1.8754	1.733	1.714	1.742	1.705	1.733	185,326	1.7193	-0.53%
2025-02-13	0	1.900	1.870	1.910	1.860	1.900	53,500	100,815	1.8844	1.742	1.714	1.751	1.705	1.742	58,357	1.7276	0.00%
2025-02-12	0	1.900	1.890	1.900	1.860	1.900	356,400	672,880	1.8880	1.742	1.733	1.742	1.705	1.742	388,757	1.7309	1.60%
2025-02-11	0	1.870	1.870	1.900	1.860	1.900	140,000	262,020	1.8716	1.714	1.714	1.742	1.705	1.742	152,710	1.7158	-2.60%
2025-02-10	0	1.920	1.880	1.920	1.870	1.930	27,100	51,153	1.8876	1.760	1.724	1.760	1.714	1.769	29,560	1.7305	2.13%
2025-02-07	0	1.880	1.860	1.880	1.860	1.890	906,645	1,712,120	1.8884	1.724	1.705	1.724	1.705	1.733	988,957	1.7312	1.08%
2025-02-06	0	1.860	1.860	1.870	1.860	1.870	147,250	274,952	1.8672	1.705	1.705	1.714	1.705	1.714	160,618	1.7118	1.09%
2025-02-05	0	1.840	1.840	1.880	1.840	1.870	79,503	148,450	1.8672	1.687	1.687	1.724	1.687	1.714	86,721	1.7118	-1.08%
2025-02-04	0	1.860	1.860	1.890	1.830	1.890	280,500	523,575	1.8666	1.705	1.705	1.733	1.678	1.733	305,966	1.7112	-0.53%
2025-02-03	0	1.870	1.840	1.880	1.840	1.870	189,500	349,730	1.8455	1.714	1.687	1.724	1.687	1.714	206,704	1.6919	-0.53%
2025-01-28	0	1.880	1.860	1.870	1.800	1.890	249,000	456,335	1.8327	1.724	1.705	1.714	1.650	1.733	271,606	1.6801	-0.53%
2025-01-27	0	1.890	1.930	1.940	1.860	1.980	518,500	1,000,460	1.9295	1.733	1.769	1.779	1.705	1.815	565,573	1.7689	-0.53%
2025-01-24	0	1.900	1.850	1.900	1.800	1.900	558,380	1,028,201	1.8414	1.742	1.696	1.742	1.650	1.742	609,074	1.6881	4.40%
2025-01-23	0	1.820	1.800	1.830	1.800	1.820	190,000	344,050	1.8108	1.669	1.650	1.678	1.650	1.669	207,250	1.6601	0.55%
2025-01-22	0	1.810	1.810	1.830	1.800	1.840	158,200	288,404	1.8230	1.659	1.659	1.678	1.650	1.687	172,563	1.6713	-1.63%
2025-01-21	0	1.840	1.830	1.860	1.830	1.860	116,700	216,350	1.8539	1.687	1.678	1.705	1.678	1.705	127,295	1.6996	-1.08%
2025-01-20	0	1.860	1.860	1.870	1.800	1.860	700,000	1,279,845	1.8284	1.705	1.705	1.714	1.650	1.705	763,551	1.6762	2.20%
2025-01-17	0	1.820	1.810	1.860	1.810	1.850	88,500	162,215	1.8329	1.669	1.659	1.705	1.659	1.696	96,535	1.6804	-0.55%
2025-01-16	0	1.830	1.810	1.850	1.800	1.840	337,000	619,990	1.8397	1.678	1.659	1.696	1.650	1.687	367,595	1.6866	0.00%
2025-01-15	0	1.830	1.810	1.830	1.810	1.840	34,000	62,010	1.8238	1.678	1.659	1.678	1.659	1.687	37,087	1.6720	0.00%
2025-01-14	0	1.830	1.810	1.830	1.800	1.830	121,000	220,125	1.8192	1.678	1.659	1.678	1.650	1.678	131,985	1.6678	1.10%
2025-01-13	0	1.810	1.800	1.810	1.790	1.810	142,396	256,509	1.8014	1.659	1.650	1.659	1.641	1.659	155,324	1.6514	0.56%
2025-01-10	0	1.800	1.800	1.830	1.800	1.810	42,000	75,620	1.8005	1.650	1.650	1.678	1.650	1.659	45,813	1.6506	0.00%
2025-01-09	0	1.800	1.800	1.830	1.800	1.830	97,500	175,830	1.8034	1.650	1.650	1.678	1.650	1.678	106,352	1.6533	-1.10%
2025-01-08	0	1.820	1.810	1.820	1.800	1.820	22,320	40,312	1.8061	1.669	1.659	1.669	1.650	1.669	24,346	1.6558	0.55%
2025-01-07	0	1.810	1.810	1.820	1.790	1.830	202,050	366,672	1.8148	1.659	1.659	1.669	1.641	1.678	220,394	1.6637	0.00%
2025-01-06	0	1.810	1.790	1.810	1.790	1.810	128,395	230,544	1.7956	1.659	1.641	1.659	1.641	1.659	140,052	1.6461	0.56%
2025-01-03	0	1.800	1.800	1.810	1.790	1.820	330,500	597,030	1.8064	1.650	1.650	1.659	1.641	1.669	360,505	1.6561	-0.55%
2025-01-02	0	1.810	1.810	1.840	1.800	1.820	98,700	178,141	1.8049	1.659	1.659	1.687	1.650	1.669	107,661	1.6547	-0.55%
2024-12-31	0	1.820	1.810	1.820	1.800	1.830	274,000	497,545	1.8159	1.669	1.659	1.669	1.650	1.678	298,876	1.6647	0.00%
2024-12-30	0	1.820	1.800	1.820	1.790	1.840	419,500	758,640	1.8084	1.669	1.650	1.669	1.641	1.687	457,585	1.6579	0.00%
2024-12-27	0	1.820	1.810	1.830	1.810	1.830	43,000	78,195	1.8185	1.669	1.659	1.678	1.659	1.678	46,904	1.6671	1.68%
2024-12-24	0	1.790	1.790	1.830	1.780	1.820	60,000	107,895	1.7983	1.641	1.641	1.678	1.632	1.669	65,447	1.6486	-1.65%
2024-12-23	0	1.820	1.810	1.830	1.800	1.820	236,650	429,638	1.8155	1.669	1.659	1.678	1.650	1.669	258,135	1.6644	0.55%
2024-12-20	0	1.810	1.790	1.810	1.780	1.810	122,500	220,535	1.8003	1.659	1.641	1.659	1.632	1.659	133,621	1.6504	0.56%
2024-12-19	0	1.800	1.790	1.800	1.780	1.820	231,450	417,091	1.8021	1.650	1.641	1.650	1.632	1.669	252,463	1.6521	-1.64%
2024-12-18	0	1.830	1.810	1.840	1.810	1.840	271,750	495,167	1.8221	1.678	1.659	1.687	1.659	1.687	296,421	1.6705	1.10%
2024-12-17	0	1.810	1.800	1.810	1.810	1.870	480,000	874,170	1.8212	1.659	1.650	1.659	1.659	1.714	523,578	1.6696	-1.63%
2024-12-16	0	1.840	1.840	1.850	1.820	1.850	169,100	311,130	1.8399	1.687	1.687	1.696	1.669	1.696	184,452	1.6868	-0.54%
2024-12-13	0	1.850	1.850	1.870	1.850	1.880	81,500	151,720	1.8616	1.696	1.696	1.714	1.696	1.724	88,899	1.7067	-0.54%
2024-12-12	0	1.860	1.860	1.880	1.850	1.870	24,847	46,190	1.8590	1.705	1.705	1.724	1.696	1.714	27,103	1.7043	0.00%
2024-12-11	0	1.860	1.860	1.880	1.840	1.870	130,000	242,620	1.8663	1.705	1.705	1.724	1.687	1.714	141,802	1.7110	-1.06%
2024-12-10	0	1.880	1.860	1.880	1.860	1.890	258,500	484,210	1.8732	1.724	1.705	1.724	1.705	1.733	281,969	1.7172	1.08%
2024-12-09	0	1.860	1.850	1.890	1.850	1.890	69,500	129,335	1.8609	1.705	1.696	1.733	1.696	1.733	75,810	1.7060	0.54%
2024-12-06	0	1.850	1.850	1.870	1.850	1.880	90,090	168,221	1.8673	1.696	1.696	1.714	1.696	1.724	98,269	1.7118	0.54%
2024-12-05	0	1.840	1.840	1.850	1.830	1.850	31,300	57,685	1.8430	1.687	1.687	1.696	1.678	1.696	34,142	1.6896	0.00%
2024-12-04	0	1.840	1.830	1.850	1.830	1.840	65,250	119,720	1.8348	1.687	1.678	1.696	1.678	1.687	71,174	1.6821	0.00%
2024-12-03	0	1.840	1.830	1.840	1.830	1.860	707,650	1,315,590	1.8591	1.687	1.678	1.687	1.678	1.705	771,896	1.7044	0.55%
2024-12-02	0	1.830	1.830	1.840	1.830	1.860	29,766	54,518	1.8316	1.678	1.678	1.687	1.678	1.705	32,468	1.6791	-0.54%
2024-11-29	0	1.840	1.840	1.860	1.830	1.860	16,800	31,000	1.8452	1.687	1.687	1.705	1.678	1.705	18,325	1.6917	0.55%
2024-11-28	0	1.830	1.830	1.860	1.830	1.840	47,900	87,995	1.8371	1.678	1.678	1.705	1.678	1.687	52,249	1.6842	-0.54%
2024-11-27	0	1.840	1.840	1.860	1.830	1.860	78,500	144,385	1.8393	1.687	1.687	1.705	1.678	1.705	85,627	1.6862	0.00%
2024-11-26	0	1.840	1.820	1.840	1.820	1.840	37,650	68,993	1.8325	1.687	1.669	1.687	1.669	1.687	41,068	1.6800	0.00%
2024-11-25	0	1.840	1.840	1.850	1.830	1.840	36,900	67,664	1.8337	1.687	1.687	1.696	1.678	1.687	40,250	1.6811	0.55%
2024-11-22	0	1.830	1.830	1.840	1.830	1.840	91,700	168,442	1.8369	1.678	1.678	1.687	1.678	1.687	100,025	1.6840	-1.08%
2024-11-21	0	1.850	1.850	1.860	1.840	1.870	36,334	67,232	1.8504	1.696	1.696	1.705	1.687	1.714	39,633	1.6964	0.00%
2024-11-20	0	1.850	1.850	1.860	1.840	1.860	143,525	265,010	1.8464	1.696	1.696	1.705	1.687	1.705	156,555	1.6928	0.54%
2024-11-19	0	1.840	1.840	1.850	1.840	1.870	23,800	44,070	1.8517	1.687	1.687	1.696	1.687	1.714	25,961	1.6976	-0.54%
2024-11-18	0	1.850	1.850	1.870	1.850	1.870	110,390	205,671	1.8631	1.696	1.696	1.714	1.696	1.714	120,412	1.7081	-1.07%
2024-11-15	0	1.870	1.850	1.870	1.850	1.870	65,150	120,861	1.8551	1.714	1.696	1.714	1.696	1.714	71,065	1.7007	0.54%
2024-11-14	0	1.860	1.850	1.870	1.860	1.880	53,000	98,850	1.8651	1.705	1.696	1.714	1.705	1.724	57,812	1.7099	-0.53%
2024-11-13	0	1.870	1.850	1.870	1.840	1.870	135,500	251,660	1.8573	1.714	1.696	1.714	1.687	1.714	147,802	1.7027	-1.06%
2024-11-12	0	1.890	1.870	1.900	1.850	1.900	349,310	655,833	1.8775	1.733	1.714	1.742	1.696	1.742	381,023	1.7212	-0.53%
2024-11-11	0	1.900	1.890	1.900	1.890	1.900	106,000	200,740	1.8938	1.742	1.733	1.742	1.733	1.742	115,623	1.7362	0.00%
2024-11-08	0	1.900	1.890	1.910	1.890	1.910	233,700	443,198	1.8964	1.742	1.733	1.751	1.733	1.751	254,917	1.7386	0.00%
2024-11-07	0	1.900	1.890	1.920	1.900	1.920	253,517	481,502	1.8993	1.742	1.733	1.760	1.742	1.760	276,533	1.7412	0.00%
2024-11-06	0	1.900	1.900	1.920	1.900	1.930	309,702	593,209	1.9154	1.742	1.742	1.760	1.742	1.769	337,819	1.7560	-0.52%
2024-11-05	0	1.910	1.900	1.920	1.880	1.920	726,570	1,382,469	1.9027	1.751	1.742	1.760	1.724	1.760	792,533	1.7444	1.60%
2024-11-04	0	1.880	1.880	1.920	1.880	1.900	184,300	348,018	1.8883	1.724	1.724	1.760	1.724	1.742	201,032	1.7312	-1.05%
2024-11-01	0	1.900	1.890	1.900	1.870	1.950	247,500	468,560	1.8932	1.742	1.733	1.742	1.714	1.788	269,970	1.7356	-2.56%
2024-10-31	0	1.950	1.900	1.950	1.880	1.950	101,550	192,941	1.9000	1.788	1.742	1.788	1.724	1.788	110,769	1.7418	2.09%
2024-10-30	0	1.910	1.910	1.940	1.910	1.940	162,500	312,430	1.9226	1.751	1.751	1.779	1.751	1.779	177,253	1.7626	-0.52%
2024-10-29	0	1.920	1.910	1.920	1.890	1.950	132,150	254,960	1.9293	1.760	1.751	1.760	1.733	1.788	144,148	1.7687	1.59%
2024-10-28	0	1.890	1.880	1.890	1.870	1.920	190,090	360,250	1.8952	1.733	1.724	1.733	1.714	1.760	207,348	1.7374	0.00%
2024-10-25	0	1.890	1.890	1.920	1.870	1.950	371,300	713,836	1.9225	1.733	1.733	1.760	1.714	1.788	405,009	1.7625	-2.07%
2024-10-24	0	1.930	1.920	1.960	1.920	1.960	178,000	344,070	1.9330	1.769	1.760	1.797	1.760	1.797	194,160	1.7721	-0.52%
2024-10-23	0	1.940	1.920	1.950	1.920	1.950	336,509	649,902	1.9313	1.779	1.760	1.788	1.760	1.788	367,060	1.7706	-0.51%
2024-10-22	0	1.950	1.920	1.950	1.920	1.960	284,700	556,278	1.9539	1.788	1.760	1.788	1.760	1.797	310,547	1.7913	0.00%
2024-10-21	0	1.950	1.930	1.950	1.910	1.950	541,000	1,045,945	1.9334	1.788	1.769	1.788	1.751	1.788	590,116	1.7724	3.72%
2024-10-18	0	1.880	1.880	1.910	1.870	1.910	210,600	394,790	1.8746	1.724	1.724	1.751	1.714	1.751	229,720	1.7186	0.53%
2024-10-17	0	1.870	1.860	1.880	1.870	1.920	234,100	443,576	1.8948	1.714	1.705	1.724	1.714	1.760	255,353	1.7371	-0.53%
2024-10-16	0	1.880	1.880	1.890	1.870	1.890	346,200	651,575	1.8821	1.724	1.724	1.733	1.714	1.733	377,631	1.7254	-0.53%
2024-10-15	0	1.890	1.890	1.900	1.880	1.920	287,250	543,352	1.8916	1.733	1.733	1.742	1.724	1.760	313,329	1.7341	-1.05%
2024-10-14	0	1.910	1.910	1.930	1.880	1.920	439,500	833,150	1.8957	1.751	1.751	1.769	1.724	1.760	479,401	1.7379	-0.52%
2024-10-10	0	1.920	1.900	1.920	1.900	1.950	335,601	641,572	1.9117	1.760	1.742	1.760	1.742	1.788	366,069	1.7526	1.05%
2024-10-09	0	1.900	1.900	1.910	1.860	1.960	607,692	1,152,744	1.8969	1.742	1.742	1.751	1.705	1.797	662,863	1.7390	-0.52%
2024-10-08	0	1.910	1.890	1.910	1.890	2.000	1,094,534	2,102,321	1.9207	1.751	1.733	1.751	1.733	1.834	1,193,904	1.7609	-3.54%
2024-10-07	0	1.980	1.980	1.990	1.950	2.000	885,700	1,758,378	1.9853	1.815	1.815	1.824	1.788	1.834	966,110	1.8201	2.06%
2024-10-04	0	1.940	1.920	1.940	1.920	1.970	317,450	614,126	1.9346	1.779	1.760	1.779	1.760	1.806	346,270	1.7735	1.04%
2024-10-03	0	1.920	1.920	1.940	1.900	1.980	443,000	855,010	1.9300	1.760	1.760	1.779	1.742	1.815	483,219	1.7694	-3.03%
2024-10-02	0	1.980	1.950	1.980	1.880	1.980	1,173,050	2,287,793	1.9503	1.815	1.788	1.815	1.724	1.815	1,279,548	1.7880	4.21%
2024-09-30	0	1.900	1.890	1.900	1.850	1.900	759,680	1,424,822	1.8756	1.742	1.733	1.742	1.696	1.742	828,649	1.7195	2.70%
2024-09-27	0	1.850	1.850	1.870	1.850	1.880	366,100	680,947	1.8600	1.696	1.696	1.714	1.696	1.724	399,337	1.7052	0.00%
2024-09-26	0	1.850	1.850	1.870	1.850	1.880	196,040	366,210	1.8680	1.696	1.696	1.714	1.696	1.724	213,838	1.7126	1.09%
2024-09-25	0	1.830	1.830	1.860	1.820	1.920	391,750	729,715	1.8627	1.678	1.678	1.705	1.669	1.760	427,316	1.7077	-1.61%
2024-09-24	0	1.860	1.850	1.870	1.830	1.890	301,250	562,582	1.8675	1.705	1.696	1.714	1.678	1.733	328,600	1.7121	0.00%
2024-09-23	0	1.860	1.850	1.860	1.810	1.880	111,781	206,427	1.8467	1.705	1.696	1.705	1.659	1.724	121,929	1.6930	1.37%
2024-09-20	0	1.920	1.900	1.920	1.900	1.940	387,400	745,867	1.9253	1.682	1.665	1.682	1.665	1.700	442,199	1.6867	0.00%
2024-09-19	0	1.920	1.920	1.930	1.920	1.930	84,000	161,385	1.9213	1.682	1.682	1.691	1.682	1.691	95,882	1.6832	1.05%
2024-09-17	0	1.900	1.900	1.910	1.890	1.910	206,000	392,115	1.9035	1.665	1.665	1.673	1.656	1.673	235,139	1.6676	1.06%
2024-09-16	0	1.880	1.880	1.910	1.870	1.930	231,000	436,805	1.8909	1.647	1.647	1.673	1.638	1.691	263,676	1.6566	-2.08%
2024-09-13	0	1.920	1.900	1.920	1.890	1.950	148,800	285,853	1.9211	1.682	1.665	1.682	1.656	1.708	169,848	1.6830	0.52%
2024-09-12	0	1.910	1.910	1.950	1.910	1.930	53,000	101,915	1.9229	1.673	1.673	1.708	1.673	1.691	60,497	1.6846	0.53%
2024-09-11	0	1.900	1.890	1.900	1.900	1.910	67,450	128,152	1.9000	1.665	1.656	1.665	1.665	1.673	76,991	1.6645	-0.52%
2024-09-10	0	1.910	1.910	1.940	1.870	1.930	147,950	279,731	1.8907	1.673	1.673	1.700	1.638	1.691	168,878	1.6564	-1.04%
2024-09-09	0	1.930	1.910	1.930	1.900	1.950	251,340	480,299	1.9110	1.691	1.673	1.691	1.665	1.708	286,893	1.6741	0.00%
2024-09-05	0	1.930	1.920	1.930	1.920	1.950	70,255	135,640	1.9307	1.691	1.682	1.691	1.682	1.708	80,193	1.6914	-2.03%
2024-09-04	0	1.970	1.940	1.970	1.930	1.970	402,750	785,857	1.9512	1.726	1.700	1.726	1.691	1.726	459,720	1.7094	0.51%
2024-09-03	0	1.960	1.930	1.960	1.880	1.960	303,500	585,795	1.9301	1.717	1.691	1.717	1.647	1.717	346,431	1.6909	1.03%
2024-09-02	0	1.940	1.890	1.940	1.860	1.940	333,000	636,855	1.9125	1.700	1.656	1.700	1.630	1.700	380,104	1.6755	-0.51%
2024-08-30	0	1.950	1.940	1.950	1.900	1.960	312,000	604,660	1.9380	1.708	1.700	1.708	1.665	1.717	356,133	1.6978	0.52%
2024-08-29	0	1.940	1.940	1.950	1.870	1.950	538,000	1,032,540	1.9192	1.700	1.700	1.708	1.638	1.708	614,102	1.6814	1.57%
2024-08-28	0	1.910	1.910	1.920	1.830	1.910	1,463,350	2,741,087	1.8732	1.673	1.673	1.682	1.603	1.673	1,670,346	1.6410	4.37%
2024-08-27	0	1.830	1.830	1.840	1.770	1.830	514,500	930,410	1.8084	1.603	1.603	1.612	1.551	1.603	587,278	1.5843	2.23%
2024-08-26	0	1.790	1.780	1.790	1.750	1.790	783,300	1,395,149	1.7811	1.568	1.559	1.568	1.533	1.568	894,101	1.5604	4.07%
2024-08-23	0	1.720	1.720	1.730	1.690	1.720	236,500	404,215	1.7092	1.507	1.507	1.516	1.481	1.507	269,954	1.4973	-0.58%
2024-08-22	0	1.730	1.710	1.730	1.710	1.730	88,800	152,826	1.7210	1.516	1.498	1.516	1.498	1.516	101,361	1.5077	1.76%
2024-08-21	0	1.700	1.700	1.710	1.700	1.740	48,625	83,588	1.7190	1.489	1.489	1.498	1.489	1.524	55,503	1.5060	-0.58%
2024-08-20	0	1.710	1.710	1.730	1.700	1.710	14,175	24,107	1.7007	1.498	1.498	1.516	1.489	1.498	16,180	1.4899	-1.16%
2024-08-19	0	1.730	1.710	1.730	1.690	1.730	171,000	292,500	1.7105	1.516	1.498	1.516	1.481	1.516	195,189	1.4986	0.00%
2024-08-16	0	1.730	1.690	1.730	1.670	1.730	265,500	451,350	1.7000	1.516	1.481	1.516	1.463	1.516	303,056	1.4893	1.76%
2024-08-15	0	1.700	1.680	1.700	1.660	1.700	181,000	305,210	1.6862	1.489	1.472	1.489	1.454	1.489	206,603	1.4773	1.19%
2024-08-14	0	1.680	1.670	1.680	1.670	1.680	22,000	36,760	1.6709	1.472	1.463	1.472	1.463	1.472	25,112	1.4638	0.00%
2024-08-13	0	1.680	1.660	1.690	1.640	1.690	94,500	158,305	1.6752	1.472	1.454	1.481	1.437	1.481	107,867	1.4676	1.20%
2024-08-12	0	1.660	1.660	1.680	1.630	1.680	60,500	99,795	1.6495	1.454	1.454	1.472	1.428	1.472	69,058	1.4451	0.00%
2024-08-09	0	1.660	1.660	1.690	1.660	1.690	82,150	136,929	1.6668	1.454	1.454	1.481	1.454	1.481	93,770	1.4603	-1.19%
2024-08-08	0	1.680	1.660	1.680	1.570	1.680	163,500	269,295	1.6471	1.472	1.454	1.472	1.375	1.472	186,628	1.4430	0.00%
2024-08-07	0	1.680	1.670	1.680	1.620	1.710	818,532	1,360,365	1.6620	1.472	1.463	1.472	1.419	1.498	934,316	1.4560	-1.75%
2024-08-06	0	1.710	1.710	1.730	1.710	1.740	7,500	12,920	1.7227	1.498	1.498	1.516	1.498	1.524	8,561	1.5092	-0.58%
2024-08-05	0	1.720	1.700	1.720	1.710	1.760	222,450	383,133	1.7223	1.507	1.489	1.507	1.498	1.542	253,916	1.5089	-2.27%
2024-08-02	0	1.760	1.750	1.770	1.740	1.770	104,000	183,990	1.7691	1.542	1.533	1.551	1.524	1.551	118,711	1.5499	-0.56%
2024-08-01	0	1.770	1.740	1.770	1.720	1.780	293,100	510,180	1.7406	1.551	1.524	1.551	1.507	1.559	334,560	1.5249	1.14%
2024-07-31	0	1.750	1.750	1.770	1.750	1.760	18,003	31,605	1.7555	1.533	1.533	1.551	1.533	1.542	20,550	1.5380	-0.57%
2024-07-30	0	1.760	1.750	1.760	1.770	1.770	30,000	53,100	1.7700	1.542	1.533	1.542	1.551	1.551	34,244	1.5507	-0.56%
2024-07-29	0	1.770	1.760	1.770	1.740	1.770	102,200	180,164	1.7629	1.551	1.542	1.551	1.524	1.551	116,657	1.5444	0.57%
2024-07-26	0	1.760	1.740	1.760	1.720	1.760	74,000	128,465	1.7360	1.542	1.524	1.542	1.507	1.542	84,468	1.5209	1.15%
2024-07-25	0	1.740	1.740	1.770	1.740	1.760	46,600	81,100	1.7403	1.524	1.524	1.551	1.524	1.542	53,192	1.5247	-0.57%
2024-07-24	0	1.750	1.740	1.750	1.740	1.750	45,500	79,450	1.7462	1.533	1.524	1.533	1.524	1.533	51,936	1.5298	1.16%
2024-07-23	0	1.730	1.730	1.740	1.730	1.760	46,750	81,767	1.7490	1.516	1.516	1.524	1.516	1.542	53,363	1.5323	-1.14%
2024-07-22	0	1.750	1.750	1.760	1.720	1.760	64,000	110,550	1.7273	1.533	1.533	1.542	1.507	1.542	73,053	1.5133	-1.69%
2024-07-19	0	1.780	1.750	1.770	1.760	1.780	37,500	66,300	1.7680	1.559	1.533	1.551	1.542	1.559	42,805	1.5489	0.00%
2024-07-18	0	1.780	1.760	1.790	1.760	1.790	7,500	13,255	1.7673	1.559	1.542	1.568	1.542	1.568	8,561	1.5483	1.14%
2024-07-17	0	1.760	1.760	1.770	1.760	1.780	31,500	55,660	1.7670	1.542	1.542	1.551	1.542	1.559	35,956	1.5480	-1.12%
2024-07-16	0	1.780	1.730	1.790	1.710	1.790	163,000	284,320	1.7443	1.559	1.516	1.568	1.498	1.568	186,057	1.5281	1.14%
2024-07-15	0	1.760	1.750	1.760	1.750	1.790	27,310	48,212	1.7654	1.542	1.533	1.542	1.533	1.568	31,173	1.5466	0.00%
2024-07-12	0	1.760	1.760	1.770	1.750	1.770	113,837	200,909	1.7649	1.542	1.542	1.551	1.533	1.551	129,940	1.5462	0.57%
2024-07-11	0	1.750	1.750	1.780	1.750	1.760	40,500	71,205	1.7581	1.533	1.533	1.559	1.533	1.542	46,229	1.5403	0.00%
2024-07-10	0	1.750	1.750	1.770	1.750	1.780	158,600	280,072	1.7659	1.533	1.533	1.551	1.533	1.559	181,035	1.5471	-1.69%
2024-07-09	0	1.780	1.760	1.780	1.760	1.780	15,000	26,550	1.7700	1.559	1.542	1.559	1.542	1.559	17,122	1.5507	1.14%
2024-07-08	0	1.760	1.760	1.770	1.750	1.770	92,500	162,940	1.7615	1.542	1.542	1.551	1.533	1.551	105,584	1.5432	-1.68%
2024-07-05	0	1.790	1.770	1.790	1.760	1.790	23,281	41,298	1.7739	1.568	1.551	1.568	1.542	1.568	26,574	1.5541	0.00%
2024-07-04	0	1.790	1.780	1.790	1.760	1.790	10,800	19,101	1.7686	1.568	1.559	1.568	1.542	1.568	12,328	1.5494	1.13%
2024-07-03	0	1.770	1.770	1.780	1.770	1.780	47,500	84,175	1.7721	1.551	1.551	1.559	1.551	1.559	54,219	1.5525	0.00%
2024-07-02	0	1.770	1.770	1.780	1.760	1.780	293,650	519,653	1.7696	1.551	1.551	1.559	1.542	1.559	335,188	1.5503	0.57%
2024-06-28	0	1.760	1.740	1.760	1.740	1.760	95,100	166,454	1.7503	1.542	1.524	1.542	1.524	1.542	108,552	1.5334	1.15%
2024-06-27	0	1.740	1.740	1.760	1.730	1.760	273,200	475,719	1.7413	1.524	1.524	1.542	1.516	1.542	311,845	1.5255	-1.14%
2024-06-26	0	1.760	1.760	1.780	1.720	1.780	180,600	317,523	1.7582	1.542	1.542	1.559	1.507	1.559	206,146	1.5403	0.00%
2024-06-25	0	1.760	1.750	1.790	1.750	1.810	403,350	712,294	1.7659	1.542	1.533	1.568	1.533	1.586	460,405	1.5471	-0.56%
2024-06-24	0	1.770	1.770	1.780	1.770	1.790	172,500	307,545	1.7829	1.551	1.551	1.559	1.551	1.568	196,901	1.5619	-0.56%
2024-06-21	0	1.780	1.780	1.790	1.780	1.800	53,032	95,116	1.7936	1.559	1.559	1.568	1.559	1.577	60,534	1.5713	0.00%
2024-06-20	0	1.780	1.780	1.810	1.780	1.820	21,100	37,968	1.7994	1.559	1.559	1.586	1.559	1.594	24,085	1.5764	-1.66%
2024-06-19	0	1.810	1.780	1.820	1.770	1.810	173,500	312,015	1.7984	1.586	1.559	1.594	1.551	1.586	198,042	1.5755	2.26%
2024-06-18	0	1.770	1.770	1.790	1.760	1.790	176,800	312,651	1.7684	1.551	1.551	1.568	1.542	1.568	201,809	1.5492	-0.56%
2024-06-17	0	1.780	1.780	1.800	1.770	1.800	183,500	327,165	1.7829	1.559	1.559	1.577	1.551	1.577	209,457	1.5620	-1.66%
2024-06-14	0	1.810	1.810	1.820	1.800	1.810	57,500	104,070	1.8099	1.586	1.586	1.594	1.577	1.586	65,634	1.5856	1.69%
2024-06-13	0	1.780	1.780	1.810	1.770	1.810	135,500	243,275	1.7954	1.559	1.559	1.586	1.551	1.586	154,667	1.5729	-1.11%
2024-06-12	0	1.800	1.800	1.820	1.800	1.800	23,800	42,828	1.7995	1.577	1.577	1.594	1.577	1.577	27,167	1.5765	-0.55%
2024-06-11	0	1.810	1.770	1.790	1.770	1.810	131,500	233,675	1.7770	1.586	1.551	1.568	1.551	1.586	150,101	1.5568	1.69%
2024-06-07	0	1.780	1.780	1.850	1.760	1.780	110,396	196,174	1.7770	1.559	1.559	1.621	1.542	1.559	126,012	1.5568	-1.11%
2024-06-06	0	1.800	1.790	1.810	1.780	1.800	22,900	41,138	1.7964	1.577	1.568	1.586	1.559	1.577	26,139	1.5738	0.56%
2024-06-05	0	1.790	1.790	1.810	1.780	1.820	255,050	455,222	1.7848	1.568	1.568	1.586	1.559	1.594	291,128	1.5637	-1.10%
2024-06-04	0	1.810	1.780	1.810	1.760	1.810	30,090	53,859	1.7899	1.586	1.559	1.586	1.542	1.586	34,346	1.5681	2.26%
2024-06-03	0	1.770	1.770	1.800	1.770	1.800	125,500	222,315	1.7714	1.551	1.551	1.577	1.551	1.577	143,252	1.5519	-0.56%
2024-05-31	0	1.780	1.780	1.790	1.770	1.790	267,500	475,985	1.7794	1.559	1.559	1.568	1.551	1.568	305,339	1.5589	0.00%
2024-05-30	0	1.780	1.780	1.810	1.780	1.830	136,500	244,795	1.7934	1.559	1.559	1.586	1.559	1.603	155,808	1.5711	-2.73%
2024-05-29	0	1.830	1.800	1.830	1.800	1.840	49,850	90,066	1.8067	1.603	1.577	1.603	1.577	1.612	56,901	1.5828	0.55%
2024-05-28	0	1.820	1.800	1.840	1.780	1.860	158,325	288,830	1.8243	1.594	1.577	1.612	1.559	1.630	180,721	1.5982	2.82%
2024-05-27	0	1.770	1.760	1.790	1.750	1.790	94,500	166,845	1.7656	1.551	1.542	1.568	1.533	1.568	107,867	1.5468	-0.56%
2024-05-24	0	1.780	1.780	1.800	1.760	1.780	96,900	171,615	1.7711	1.559	1.559	1.577	1.542	1.559	110,607	1.5516	-1.11%
2024-05-23	0	1.800	1.800	1.810	1.800	1.920	741,250	1,376,147	1.8565	1.577	1.577	1.586	1.577	1.682	846,102	1.6265	-2.85%
2024-05-22	0	1.980	1.970	1.980	1.940	1.980	539,000	1,057,520	1.9620	1.623	1.615	1.623	1.590	1.623	657,496	1.6084	2.06%
2024-05-21	0	1.940	1.940	1.950	1.930	1.950	258,800	502,632	1.9422	1.590	1.590	1.599	1.582	1.599	315,696	1.5921	0.00%
2024-05-20	0	1.940	1.930	1.960	1.940	1.980	494,000	963,035	1.9495	1.590	1.582	1.607	1.590	1.623	602,603	1.5981	0.00%
2024-05-17	0	1.940	1.940	1.960	1.940	1.960	31,000	60,160	1.9406	1.590	1.590	1.607	1.590	1.607	37,815	1.5909	-0.51%
2024-05-16	0	1.950	1.940	1.960	1.950	1.970	333,000	651,130	1.9553	1.599	1.590	1.607	1.599	1.615	406,208	1.6029	-1.02%
2024-05-14	0	1.970	1.950	1.970	1.950	1.980	721,050	1,416,956	1.9651	1.615	1.599	1.615	1.599	1.623	879,569	1.6110	0.51%
2024-05-13	0	1.960	1.950	1.960	1.800	1.970	1,602,450	3,046,747	1.9013	1.607	1.599	1.607	1.476	1.615	1,954,741	1.5586	8.89%
2024-05-10	0	1.800	1.790	1.800	1.750	1.820	442,500	795,840	1.7985	1.476	1.467	1.476	1.435	1.492	539,781	1.4744	2.86%
2024-05-09	0	1.750	1.750	1.770	1.750	1.780	76,575	134,657	1.7585	1.435	1.435	1.451	1.435	1.459	93,410	1.4416	-0.57%
2024-05-08	0	1.760	1.720	1.770	1.720	1.770	313,050	546,448	1.7456	1.443	1.410	1.451	1.410	1.451	381,872	1.4310	0.00%
2024-05-07	0	1.760	1.730	1.760	1.730	1.760	95,150	166,355	1.7483	1.443	1.418	1.443	1.418	1.443	116,068	1.4333	0.57%
2024-05-06	0	1.750	1.720	1.750	1.700	1.750	359,500	623,290	1.7338	1.435	1.410	1.435	1.394	1.435	438,534	1.4213	2.94%
2024-05-03	0	1.700	1.690	1.700	1.670	1.710	84,340	142,555	1.6902	1.394	1.385	1.394	1.369	1.402	102,882	1.3856	0.59%
2024-05-02	0	1.690	1.690	1.700	1.650	1.710	1,305,500	2,195,000	1.6813	1.385	1.385	1.394	1.353	1.402	1,592,508	1.3783	-0.59%
2024-04-30	0	1.700	1.680	1.700	1.650	1.700	282,175	470,856	1.6687	1.394	1.377	1.394	1.353	1.394	344,210	1.3679	0.00%
2024-04-29	0	1.700	1.690	1.700	1.690	1.710	235,500	400,550	1.7008	1.394	1.385	1.394	1.385	1.402	287,273	1.3943	1.19%
2024-04-26	0	1.680	1.680	1.690	1.630	1.730	835,000	1,409,680	1.6882	1.377	1.377	1.385	1.336	1.418	1,018,571	1.3840	-1.18%
2024-04-25	0	1.700	1.690	1.700	1.690	1.720	213,700	362,794	1.6977	1.394	1.385	1.394	1.385	1.410	260,681	1.3917	0.00%
2024-04-24	0	1.700	1.690	1.730	1.700	1.730	477,832	820,987	1.7181	1.394	1.385	1.418	1.394	1.418	582,881	1.4085	-0.58%
2024-04-23	0	1.710	1.700	1.710	1.680	1.710	156,331	265,150	1.6961	1.402	1.394	1.402	1.377	1.402	190,700	1.3904	0.59%
2024-04-22	0	1.700	1.680	1.700	1.680	1.700	34,130	57,678	1.6900	1.394	1.377	1.394	1.377	1.394	41,633	1.3854	0.00%
2024-04-19	0	1.700	1.680	1.700	1.680	1.700	10,150	17,053	1.6801	1.394	1.377	1.394	1.377	1.394	12,381	1.3773	-0.58%
2024-04-18	0	1.710	1.680	1.710	1.680	1.710	77,019	130,842	1.6988	1.402	1.377	1.402	1.377	1.402	93,951	1.3927	0.59%
2024-04-17	0	1.700	1.690	1.700	1.680	1.700	117,000	198,825	1.6994	1.394	1.385	1.394	1.377	1.394	142,722	1.3931	0.59%
2024-04-16	0	1.690	1.670	1.690	1.660	1.690	70,737	118,028	1.6685	1.385	1.369	1.385	1.361	1.385	86,288	1.3678	-1.17%
2024-04-15	0	1.710	1.680	1.710	1.680	1.710	334,500	564,660	1.6881	1.402	1.377	1.402	1.377	1.402	408,038	1.3838	0.00%
2024-04-12	0	1.710	1.690	1.710	1.700	1.710	121,800	207,403	1.7028	1.402	1.385	1.402	1.394	1.402	148,577	1.3959	0.00%
2024-04-11	0	1.710	1.700	1.710	1.690	1.710	506,000	859,868	1.6993	1.402	1.394	1.402	1.385	1.402	617,242	1.3931	-0.58%
2024-04-10	0	1.720	1.690	1.720	1.690	1.730	123,660	210,166	1.6995	1.410	1.385	1.410	1.385	1.418	150,846	1.3932	1.18%
2024-04-09	0	1.700	1.700	1.720	1.700	1.720	42,800	73,391	1.7147	1.394	1.394	1.410	1.394	1.410	52,209	1.4057	-1.16%
2024-04-08	0	1.720	1.700	1.720	1.680	1.730	345,002	584,623	1.6945	1.410	1.394	1.410	1.377	1.418	420,849	1.3892	1.18%
2024-04-05	0	1.700	1.670	1.700	1.670	1.710	448,500	754,815	1.6830	1.394	1.369	1.394	1.369	1.402	547,100	1.3797	0.00%
2024-04-03	0	1.700	1.690	1.700	1.690	1.730	677,500	1,153,075	1.7020	1.394	1.385	1.394	1.385	1.418	826,445	1.3952	0.00%
2024-04-02	0	1.700	1.690	1.700	1.690	1.750	703,500	1,210,620	1.7209	1.394	1.385	1.394	1.385	1.435	858,161	1.4107	0.59%
2024-03-28	0	1.690	1.690	1.720	1.670	1.740	391,950	665,638	1.6983	1.385	1.385	1.410	1.369	1.426	478,118	1.3922	-1.17%
2024-03-27	0	1.710	1.690	1.720	1.700	1.750	469,500	806,400	1.7176	1.402	1.385	1.410	1.394	1.435	572,717	1.4080	-1.72%
2024-03-26	0	1.740	1.740	1.750	1.710	1.750	224,000	386,815	1.7269	1.426	1.426	1.435	1.402	1.435	273,245	1.4156	-2.25%
2024-03-25	0	1.780	1.780	1.790	1.740	1.810	293,207	520,362	1.7747	1.459	1.459	1.467	1.426	1.484	357,667	1.4549	-1.66%
2024-03-22	0	1.810	1.800	1.810	1.790	1.830	421,500	766,345	1.8181	1.484	1.476	1.484	1.467	1.500	514,165	1.4905	0.00%
2024-03-21	0	1.810	1.810	1.820	1.710	1.820	472,100	837,837	1.7747	1.484	1.484	1.492	1.402	1.492	575,889	1.4549	2.84%
2024-03-20	0	1.760	1.750	1.760	1.680	1.780	843,700	1,467,418	1.7393	1.443	1.435	1.443	1.377	1.459	1,029,183	1.4258	6.67%
2024-03-19	0	1.650	1.600	1.650	1.600	1.650	67,400	108,515	1.6100	1.353	1.312	1.353	1.312	1.353	82,218	1.3199	2.48%
2024-03-18	0	1.610	1.610	1.640	1.600	1.650	58,250	93,757	1.6096	1.320	1.320	1.344	1.312	1.353	71,056	1.3195	0.00%
2024-03-15	0	1.610	1.610	1.640	1.590	1.610	54,500	87,165	1.5994	1.320	1.320	1.344	1.303	1.320	66,482	1.3111	0.00%
2024-03-14	0	1.610	1.600	1.630	1.580	1.610	164,100	261,666	1.5946	1.320	1.312	1.336	1.295	1.320	200,177	1.3072	-1.23%
2024-03-13	0	1.630	1.610	1.640	1.590	1.640	51,980	83,766	1.6115	1.336	1.320	1.344	1.303	1.344	63,408	1.3211	-0.61%
2024-03-12	0	1.640	1.610	1.640	1.590	1.640	200,600	320,538	1.5979	1.344	1.320	1.344	1.303	1.344	244,701	1.3099	1.86%
2024-03-11	0	1.610	1.600	1.680	1.610	1.650	230,475	374,608	1.6254	1.320	1.312	1.377	1.320	1.353	281,144	1.3324	-1.83%
2024-03-08	0	1.640	1.630	1.640	1.600	1.680	263,500	436,230	1.6555	1.344	1.336	1.344	1.312	1.377	321,429	1.3572	1.86%
2024-03-07	0	1.610	1.610	1.640	1.600	1.630	61,500	99,955	1.6253	1.320	1.320	1.344	1.312	1.336	75,020	1.3324	-0.62%
2024-03-06	0	1.620	1.620	1.630	1.600	1.620	265,100	428,517	1.6164	1.328	1.328	1.336	1.312	1.328	323,381	1.3251	0.62%
2024-03-05	0	1.610	1.610	1.620	1.600	1.620	145,100	233,537	1.6095	1.320	1.320	1.328	1.312	1.328	177,000	1.3194	-0.62%
2024-03-04	0	1.620	1.620	1.640	1.620	1.650	44,250	71,932	1.6256	1.328	1.328	1.344	1.328	1.353	53,978	1.3326	-1.82%
2024-03-01	0	1.650	1.640	1.650	1.640	1.660	359,300	593,378	1.6515	1.353	1.344	1.353	1.344	1.361	438,290	1.3538	-0.60%
2024-02-29	0	1.660	1.650	1.660	1.640	1.660	186,000	306,755	1.6492	1.361	1.353	1.361	1.344	1.361	226,891	1.3520	0.61%
2024-02-28	0	1.650	1.650	1.660	1.540	1.740	686,937	1,135,225	1.6526	1.353	1.353	1.361	1.262	1.426	837,957	1.3548	8.55%
2024-02-27	0	1.520	1.520	1.540	1.500	1.540	62,000	94,525	1.5246	1.246	1.246	1.262	1.230	1.262	75,630	1.2498	0.66%
2024-02-26	0	1.510	1.510	1.540	1.510	1.540	47,000	71,530	1.5219	1.238	1.238	1.262	1.238	1.262	57,333	1.2476	-1.95%
2024-02-23	0	1.540	1.540	1.560	1.520	1.570	117,250	180,510	1.5395	1.262	1.262	1.279	1.246	1.287	143,027	1.2621	1.99%
2024-02-22	0	1.510	1.510	1.520	1.490	1.520	205,404	308,800	1.5034	1.238	1.238	1.246	1.221	1.246	250,561	1.2324	0.67%
2024-02-21	0	1.500	1.500	1.510	1.450	1.510	607,000	903,830	1.4890	1.230	1.230	1.238	1.189	1.238	740,446	1.2207	4.90%
2024-02-20	0	1.430	1.430	1.450	1.430	1.450	23,900	34,476	1.4425	1.172	1.172	1.189	1.172	1.189	29,154	1.1825	-0.69%
2024-02-19	0	1.440	1.420	1.450	1.420	1.450	171,264	247,206	1.4434	1.180	1.164	1.189	1.164	1.189	208,916	1.1833	1.41%
2024-02-16	0	1.420	1.420	1.440	1.400	1.420	50,250	71,092	1.4148	1.164	1.164	1.180	1.148	1.164	61,297	1.1598	2.16%
2024-02-15	0	1.390	1.390	1.400	1.380	1.390	11,800	16,383	1.3884	1.139	1.139	1.148	1.131	1.139	14,394	1.1382	0.00%
2024-02-14	0	1.390	1.400	1.410	1.380	1.400	95,850	133,255	1.3902	1.139	1.148	1.156	1.131	1.148	116,922	1.1397	-0.71%
2024-02-09	0	1.400	1.400	1.440	1.400	1.410	5,500	7,735	1.4064	1.148	1.148	1.180	1.148	1.156	6,709	1.1529	-1.41%
2024-02-08	0	1.420	1.410	1.420	1.380	1.420	188,000	261,505	1.3910	1.164	1.156	1.164	1.131	1.164	229,331	1.1403	0.00%
2024-02-07	0	1.420	1.420	1.440	1.420	1.430	53,500	76,250	1.4252	1.164	1.164	1.180	1.164	1.172	65,262	1.1684	-0.70%
2024-02-06	0	1.430	1.430	1.450	1.420	1.450	23,300	33,419	1.4343	1.172	1.172	1.189	1.164	1.189	28,422	1.1758	2.14%
2024-02-05	0	1.400	1.400	1.430	1.390	1.440	549,450	773,839	1.4084	1.148	1.148	1.172	1.139	1.180	670,244	1.1546	-1.41%
2024-02-02	0	1.420	1.410	1.430	1.400	1.430	367,500	521,180	1.4182	1.164	1.156	1.172	1.148	1.172	448,293	1.1626	0.00%
2024-02-01	0	1.420	1.420	1.430	1.410	1.450	224,074	321,702	1.4357	1.164	1.164	1.172	1.156	1.189	273,336	1.1769	0.71%
2024-01-31	0	1.410	1.410	1.440	1.400	1.460	427,000	614,320	1.4387	1.156	1.156	1.180	1.148	1.197	520,874	1.1794	0.71%
2024-01-30	0	1.400	1.400	1.450	1.400	1.430	190,525	269,149	1.4127	1.148	1.148	1.189	1.148	1.172	232,411	1.1581	-2.10%
2024-01-29	0	1.430	1.430	1.440	1.420	1.450	134,000	193,420	1.4434	1.172	1.172	1.180	1.164	1.189	163,459	1.1833	2.14%
2024-01-26	0	1.400	1.400	1.440	1.400	1.440	63,000	90,635	1.4387	1.148	1.148	1.180	1.148	1.180	76,850	1.1794	-2.10%
2024-01-25	0	1.430	1.430	1.450	1.420	1.440	144,500	206,400	1.4284	1.172	1.172	1.189	1.164	1.180	176,268	1.1709	0.70%
2024-01-24	0	1.420	1.420	1.450	1.400	1.420	290,975	410,134	1.4095	1.164	1.164	1.189	1.148	1.164	354,944	1.1555	1.43%
2024-01-23	0	1.400	1.400	1.440	1.370	1.410	37,000	51,615	1.3950	1.148	1.148	1.180	1.123	1.156	45,134	1.1436	2.94%
2024-01-22	0	1.360	1.360	1.430	1.360	1.430	509,500	711,495	1.3965	1.115	1.115	1.172	1.115	1.172	621,511	1.1448	-2.86%
2024-01-19	0	1.400	1.410	1.450	1.390	1.460	379,000	542,030	1.4302	1.148	1.156	1.189	1.139	1.197	462,321	1.1724	0.72%
2024-01-18	0	1.390	1.390	1.430	1.390	1.400	87,500	122,260	1.3973	1.139	1.139	1.172	1.139	1.148	106,736	1.1454	-0.71%
2024-01-17	0	1.400	1.400	1.440	1.380	1.410	221,500	309,000	1.3950	1.148	1.148	1.180	1.131	1.156	270,196	1.1436	-0.71%
2024-01-16	0	1.410	1.410	1.450	1.410	1.420	53,000	74,925	1.4137	1.156	1.156	1.189	1.156	1.164	64,652	1.1589	-0.70%
2024-01-15	0	1.420	1.420	1.460	1.390	1.460	561,500	807,220	1.4376	1.164	1.164	1.197	1.139	1.197	684,943	1.1785	2.16%
2024-01-12	0	1.390	1.390	1.420	1.390	1.410	234,575	328,976	1.4024	1.139	1.139	1.164	1.139	1.156	286,145	1.1497	-0.71%
2024-01-11	0	1.400	1.400	1.410	1.390	1.420	74,100	103,747	1.4001	1.148	1.148	1.156	1.139	1.164	90,391	1.1478	-0.71%
2024-01-10	0	1.410	1.400	1.420	1.410	1.430	7,000	9,830	1.4043	1.156	1.148	1.164	1.156	1.172	8,539	1.1512	-0.70%
2024-01-09	0	1.420	1.400	1.430	1.400	1.420	224,000	316,500	1.4129	1.164	1.148	1.172	1.148	1.164	273,245	1.1583	1.43%
2024-01-08	0	1.400	1.400	1.420	1.400	1.430	61,500	86,685	1.4095	1.148	1.148	1.164	1.148	1.172	75,020	1.1555	-2.10%
2024-01-05	0	1.430	1.430	1.450	1.430	1.430	307,500	439,725	1.4300	1.172	1.172	1.189	1.172	1.172	375,102	1.1723	0.00%
2024-01-04	0	1.430	1.430	1.450	1.430	1.460	151,500	219,320	1.4477	1.172	1.172	1.189	1.172	1.197	184,807	1.1868	-0.69%
2024-01-03	0	1.440	1.440	1.450	1.390	1.470	308,500	442,010	1.4328	1.180	1.180	1.189	1.139	1.205	376,322	1.1746	4.35%
2024-01-02	0	1.380	1.370	1.380	1.330	1.390	360,950	494,146	1.3690	1.131	1.123	1.131	1.090	1.139	440,303	1.1223	1.47%
2023-12-29	0	1.360	1.330	1.360	1.330	1.360	213,500	286,755	1.3431	1.115	1.090	1.115	1.090	1.115	260,437	1.1011	1.49%
2023-12-28	0	1.340	1.340	1.350	1.320	1.350	213,500	285,485	1.3372	1.099	1.099	1.107	1.082	1.107	260,437	1.0962	3.08%
2023-12-27	0	1.300	1.300	1.330	1.300	1.340	330,100	433,635	1.3136	1.066	1.066	1.090	1.066	1.099	402,671	1.0769	-2.99%
2023-12-22	0	1.340	1.310	1.350	1.300	1.340	234,051	310,130	1.3251	1.099	1.074	1.107	1.066	1.099	285,506	1.0862	0.75%
2023-12-21	0	1.330	1.300	1.330	1.290	1.330	59,050	78,222	1.3247	1.090	1.066	1.090	1.058	1.090	72,032	1.0859	3.10%
2023-12-20	0	1.290	1.290	1.320	1.280	1.340	295,500	389,370	1.3177	1.058	1.058	1.082	1.049	1.099	360,464	1.0802	0.00%
2023-12-19	0	1.290	1.290	1.300	1.280	1.290	140,500	181,170	1.2895	1.058	1.058	1.066	1.049	1.058	171,388	1.0571	0.00%
2023-12-18	0	1.290	1.290	1.300	1.290	1.310	84,700	109,673	1.2948	1.058	1.058	1.066	1.058	1.074	103,321	1.0615	0.00%
2023-12-15	0	1.290	1.290	1.320	1.290	1.310	729,226	951,416	1.3047	1.058	1.058	1.082	1.058	1.074	889,543	1.0696	0.00%
2023-12-14	0	1.290	1.290	1.310	1.290	1.310	84,000	109,340	1.3017	1.058	1.058	1.074	1.058	1.074	102,467	1.0671	0.00%
2023-12-13	0	1.290	1.280	1.300	1.280	1.320	185,575	243,763	1.3136	1.058	1.049	1.066	1.049	1.082	226,373	1.0768	0.00%
2023-12-12	0	1.290	1.280	1.300	1.260	1.310	468,470	599,287	1.2792	1.058	1.049	1.066	1.033	1.074	571,461	1.0487	-0.77%
2023-12-11	0	1.300	1.300	1.330	1.270	1.350	665,500	860,330	1.2928	1.066	1.066	1.090	1.041	1.107	811,807	1.0598	0.00%
2023-12-08	0	1.300	1.300	1.340	1.280	1.350	260,500	347,267	1.3331	1.066	1.066	1.099	1.049	1.107	317,770	1.0928	1.56%
2023-12-07	0	1.280	1.280	1.290	1.280	1.300	221,000	284,505	1.2874	1.049	1.049	1.058	1.049	1.066	269,586	1.0553	-0.78%
2023-12-06	0	1.290	1.290	1.310	1.290	1.310	283,000	368,355	1.3016	1.058	1.058	1.074	1.058	1.074	345,216	1.0670	-0.77%
2023-12-05	0	1.300	1.300	1.330	1.300	1.330	142,300	186,921	1.3136	1.066	1.066	1.090	1.066	1.090	173,584	1.0768	-0.76%
2023-12-04	0	1.310	1.310	1.350	1.300	1.330	226,500	297,725	1.3145	1.074	1.074	1.107	1.066	1.090	276,295	1.0776	-0.76%
2023-12-01	0	1.320	1.320	1.350	1.320	1.340	65,250	86,768	1.3298	1.082	1.082	1.107	1.082	1.099	79,595	1.0901	-1.49%
2023-11-30	0	1.340	1.330	1.340	1.320	1.340	102,500	136,360	1.3303	1.099	1.090	1.099	1.082	1.099	125,034	1.0906	0.75%
2023-11-29	0	1.330	1.340	1.350	1.330	1.340	85,000	113,695	1.3376	1.090	1.099	1.107	1.090	1.099	103,687	1.0965	-0.75%
2023-11-28	0	1.340	1.340	1.370	1.340	1.350	58,500	78,870	1.3482	1.099	1.099	1.123	1.099	1.107	71,361	1.1052	0.00%
2023-11-27	0	1.340	1.340	1.350	1.290	1.490	226,000	301,740	1.3351	1.099	1.099	1.107	1.058	1.221	275,685	1.0945	-0.74%
2023-11-24	0	1.350	1.350	1.360	1.350	1.360	6,000	8,125	1.3542	1.107	1.107	1.115	1.107	1.115	7,319	1.1101	0.75%
2023-11-23	0	1.340	1.350	1.360	1.320	1.350	90,800	121,603	1.3392	1.099	1.107	1.115	1.082	1.107	110,762	1.0979	-1.47%
2023-11-22	0	1.360	1.360	1.370	1.360	1.370	154,500	211,435	1.3685	1.115	1.115	1.123	1.115	1.123	188,466	1.1219	0.00%
2023-11-21	0	1.360	1.360	1.370	1.350	1.380	81,150	111,513	1.3742	1.115	1.115	1.123	1.107	1.131	98,990	1.1265	0.00%
2023-11-20	0	1.360	1.340	1.370	1.340	1.380	43,075	58,529	1.3588	1.115	1.099	1.123	1.099	1.131	52,545	1.1139	1.49%
2023-11-17	0	1.340	1.340	1.350	1.340	1.400	72,500	100,245	1.3827	1.099	1.099	1.107	1.099	1.148	88,439	1.1335	0.00%
2023-11-16	0	1.340	1.340	1.400	1.340	1.350	36,400	48,945	1.3446	1.099	1.099	1.148	1.099	1.107	44,402	1.1023	-0.74%
2023-11-15	0	1.350	1.360	1.370	1.350	1.370	68,500	93,295	1.3620	1.107	1.115	1.123	1.107	1.123	83,559	1.1165	0.00%
2023-11-14	0	1.350	1.350	1.390	1.340	1.380	32,000	43,490	1.3591	1.107	1.107	1.139	1.099	1.131	39,035	1.1141	0.75%
2023-11-13	0	1.340	1.350	1.380	1.330	1.390	71,500	97,815	1.3680	1.099	1.107	1.131	1.090	1.139	87,219	1.1215	-1.47%
2023-11-10	0	1.360	1.350	1.370	1.340	1.360	1,000	1,350	1.3500	1.115	1.107	1.123	1.099	1.115	1,220	1.1067	1.49%
2023-11-09	0	1.340	1.340	1.360	1.340	1.370	142,000	191,950	1.3518	1.099	1.099	1.115	1.099	1.123	173,218	1.1081	-1.47%
2023-11-08	0	1.360	1.360	1.380	1.360	1.360	60,500	82,280	1.3600	1.115	1.115	1.131	1.115	1.115	73,801	1.1149	0.00%
2023-11-07	0	1.360	1.360	1.370	1.350	1.370	47,000	63,515	1.3514	1.115	1.115	1.123	1.107	1.123	57,333	1.1078	-1.45%
2023-11-06	0	1.380	1.380	1.410	1.380	1.420	17,000	23,810	1.4006	1.131	1.131	1.156	1.131	1.164	20,737	1.1482	0.73%
2023-11-03	0	1.370	1.370	1.410	1.370	1.390	43,650	60,322	1.3819	1.123	1.123	1.156	1.123	1.139	53,246	1.1329	0.74%
2023-11-02	0	1.360	1.360	1.380	1.350	1.380	127,000	174,445	1.3736	1.115	1.115	1.131	1.107	1.131	154,920	1.1260	0.74%
2023-11-01	0	1.350	1.350	1.380	1.350	1.380	72,850	99,861	1.3708	1.107	1.107	1.131	1.107	1.131	88,866	1.1237	0.75%
2023-10-31	0	1.340	1.340	1.380	1.340	1.350	1,000	1,345	1.3450	1.099	1.099	1.131	1.099	1.107	1,220	1.1026	-2.90%
2023-10-30	0	1.380	1.350	1.400	1.350	1.400	64,500	88,720	1.3755	1.131	1.107	1.148	1.107	1.148	78,680	1.1276	-0.72%
2023-10-27	0	1.390	1.360	1.390	1.330	1.390	19,500	26,975	1.3833	1.139	1.115	1.139	1.090	1.139	23,787	1.1340	3.73%
2023-10-26	0	1.340	1.340	1.380	1.330	1.380	84,500	115,750	1.3698	1.099	1.099	1.131	1.090	1.131	103,077	1.1229	-2.19%
2023-10-25	0	1.370	1.360	1.370	1.340	1.380	51,000	70,025	1.3730	1.123	1.115	1.123	1.099	1.131	62,212	1.1256	2.24%
2023-10-24	0	1.340	1.340	1.360	1.330	1.330	11,000	14,630	1.3300	1.099	1.099	1.115	1.090	1.090	13,418	1.0903	1.52%
2023-10-20	0	1.320	1.330	1.360	1.320	1.330	31,500	41,875	1.3294	1.082	1.090	1.115	1.082	1.090	38,425	1.0898	-2.22%
2023-10-19	0	1.350	1.340	1.370	1.310	1.360	310,000	416,355	1.3431	1.107	1.099	1.123	1.074	1.115	378,152	1.1010	0.00%
2023-10-18	0	1.350	1.350	1.380	1.330	1.350	72,500	96,645	1.3330	1.107	1.107	1.131	1.090	1.107	88,439	1.0928	-0.74%
2023-10-17	0	1.360	1.360	1.410	1.330	1.370	116,823	159,122	1.3621	1.115	1.115	1.156	1.090	1.123	142,506	1.1166	-0.73%
2023-10-16	0	1.370	1.370	1.410	1.370	1.410	1,000	1,390	1.3900	1.123	1.123	1.156	1.123	1.156	1,220	1.1395	0.00%
2023-10-13	0	1.370	1.370	1.400	1.350	1.420	4,000	5,555	1.3888	1.123	1.123	1.148	1.107	1.164	4,879	1.1385	-3.52%
2023-10-12	0	1.420	1.400	1.420	1.380	1.430	16,500	23,455	1.4215	1.164	1.148	1.164	1.131	1.172	20,127	1.1653	2.90%
2023-10-11	0	1.380	1.380	1.430	1.380	1.400	152,000	212,760	1.3997	1.131	1.131	1.172	1.131	1.148	185,416	1.1475	0.73%
2023-10-10	0	1.370	1.370	1.410	1.370	1.380	27,450	37,711	1.3738	1.123	1.123	1.156	1.123	1.131	33,485	1.1262	-0.72%
2023-10-09	0	1.380	1.380	1.440	1.380	1.460	30,500	43,385	1.4225	1.131	1.131	1.180	1.131	1.197	37,205	1.1661	0.00%
2023-10-06	0	1.380	1.390	1.410	1.360	1.470	242,250	330,154	1.3629	1.131	1.139	1.156	1.115	1.205	295,507	1.1172	-1.43%
2023-10-05	0	1.400	1.360	1.400	1.330	1.400	195,890	267,752	1.3668	1.148	1.115	1.148	1.090	1.148	238,955	1.1205	2.94%
2023-10-04	0	1.360	1.360	1.450	1.300	1.390	116,600	161,323	1.3836	1.115	1.115	1.189	1.066	1.139	142,234	1.1342	-2.16%
2023-10-03	0	1.390	1.380	1.410	1.380	1.400	156,000	217,635	1.3951	1.139	1.131	1.156	1.131	1.148	190,296	1.1437	-0.71%
2023-09-29	0	1.400	1.400	1.450	1.390	1.400	25,500	35,600	1.3961	1.148	1.148	1.189	1.139	1.148	31,106	1.1445	2.19%
2023-09-28	0	1.370	1.370	1.410	1.360	1.490	97,000	140,860	1.4522	1.123	1.123	1.156	1.115	1.221	118,325	1.1905	0.74%
2023-09-27	0	1.360	1.360	1.370	1.350	1.390	113,000	154,945	1.3712	1.115	1.115	1.123	1.107	1.139	137,842	1.1241	0.00%
2023-09-26	0	1.360	1.360	1.430	1.360	1.380	11,200	15,425	1.3772	1.115	1.115	1.172	1.115	1.131	13,662	1.1290	-1.45%
2023-09-25	0	1.380	1.380	1.390	1.370	1.500	201,700	287,876	1.4272	1.131	1.131	1.139	1.123	1.230	246,043	1.1700	-0.72%
2023-09-22	0	1.390	1.390	1.410	1.380	1.440	92,450	130,287	1.4093	1.139	1.139	1.156	1.131	1.180	112,775	1.1553	0.00%
2023-09-21	0	1.390	1.400	1.420	1.380	1.480	147,552	207,069	1.4034	1.139	1.148	1.164	1.131	1.213	179,991	1.1504	-2.08%
2023-09-20	0	1.480	1.480	1.490	1.460	1.490	115,000	170,065	1.4788	1.164	1.164	1.172	1.148	1.172	146,254	1.1628	1.37%
2023-09-19	0	1.460	1.460	1.500	1.460	1.500	114,500	169,480	1.4802	1.148	1.148	1.179	1.148	1.179	145,618	1.1639	0.69%
2023-09-18	0	1.450	1.450	1.480	1.450	1.500	434,800	639,018	1.4697	1.140	1.140	1.164	1.140	1.179	552,967	1.1556	-3.97%
2023-09-15	0	1.510	1.490	1.510	1.480	1.510	101,500	151,980	1.4973	1.187	1.172	1.187	1.164	1.187	129,085	1.1774	0.67%
2023-09-14	0	1.500	1.500	1.530	1.500	1.540	79,500	120,195	1.5119	1.179	1.179	1.203	1.179	1.211	101,106	1.1888	0.00%
2023-09-13	0	1.500	1.500	1.510	1.470	1.500	69,500	103,200	1.4849	1.179	1.179	1.187	1.156	1.179	88,388	1.1676	-0.66%
2023-09-12	0	1.510	1.490	1.520	1.480	1.510	303,700	454,908	1.4979	1.187	1.172	1.195	1.164	1.187	386,238	1.1778	0.00%
2023-09-11	0	1.510	1.510	1.540	1.480	1.540	190,200	288,082	1.5146	1.187	1.187	1.211	1.164	1.211	241,891	1.1910	-1.31%
2023-09-07	0	1.530	1.530	1.540	1.520	1.530	75,000	114,010	1.5201	1.203	1.203	1.211	1.195	1.203	95,383	1.1953	2.00%
2023-09-06	0	1.500	1.500	1.530	1.490	1.520	25,000	37,945	1.5178	1.179	1.179	1.203	1.172	1.195	31,794	1.1935	-0.66%
2023-09-05	0	1.510	1.510	1.520	1.500	1.520	27,000	40,940	1.5163	1.187	1.187	1.195	1.179	1.195	34,338	1.1923	-0.66%
2023-09-04	0	1.520	1.520	1.550	1.500	1.550	373,000	566,655	1.5192	1.195	1.195	1.219	1.179	1.219	474,371	1.1945	0.66%
2023-08-31	0	1.510	1.510	1.520	1.460	1.560	130,330	194,680	1.4937	1.187	1.187	1.195	1.148	1.227	165,750	1.1745	-2.58%
2023-08-30	0	1.550	1.550	1.560	1.530	1.550	68,000	105,380	1.5497	1.219	1.219	1.227	1.203	1.219	86,481	1.2185	1.97%
2023-08-29	0	1.520	1.520	1.540	1.460	1.520	91,969	136,661	1.4859	1.195	1.195	1.211	1.148	1.195	116,964	1.1684	-1.94%
2023-08-28	0	1.550	1.540	1.550	1.510	1.550	86,820	132,545	1.5267	1.219	1.211	1.219	1.187	1.219	110,415	1.2004	3.33%
2023-08-25	0	1.500	1.500	1.600	1.500	1.560	202,275	309,492	1.5301	1.179	1.179	1.258	1.179	1.227	257,248	1.2031	-1.32%
2023-08-24	0	1.520	1.520	1.530	1.500	1.550	330,400	507,951	1.5374	1.195	1.195	1.203	1.179	1.219	420,194	1.2088	-1.30%
2023-08-23	0	1.540	1.540	1.580	1.510	1.550	98,500	150,780	1.5308	1.211	1.211	1.242	1.187	1.219	125,270	1.2036	0.00%
2023-08-22	0	1.540	1.540	1.550	1.460	1.610	181,000	279,725	1.5454	1.211	1.211	1.219	1.148	1.266	230,191	1.2152	4.05%
2023-08-21	0	1.480	1.480	1.490	1.410	1.600	923,500	1,369,410	1.4828	1.164	1.164	1.172	1.109	1.258	1,174,483	1.1660	-8.07%
2023-08-18	0	1.610	1.620	1.690	1.600	1.700	45,320	73,542	1.6227	1.266	1.274	1.329	1.258	1.337	57,637	1.2760	0.00%
2023-08-17	0	1.610	1.610	1.630	1.580	1.630	57,500	93,150	1.6200	1.266	1.266	1.282	1.242	1.282	73,127	1.2738	-1.23%
2023-08-16	0	1.630	1.640	1.650	1.630	1.650	61,000	100,515	1.6478	1.282	1.290	1.297	1.282	1.297	77,578	1.2957	-1.21%
2023-08-15	0	1.650	1.650	1.660	1.650	1.650	5,750	9,472	1.6473	1.297	1.297	1.305	1.297	1.297	7,313	1.2953	0.00%
2023-08-14	0	1.650	1.650	1.670	1.590	1.650	73,500	119,970	1.6322	1.297	1.297	1.313	1.250	1.297	93,475	1.2834	-0.60%
2023-08-11	0	1.660	1.660	1.680	1.650	1.680	634,000	1,060,515	1.6727	1.305	1.305	1.321	1.297	1.321	806,304	1.3153	-2.35%
2023-08-10	0	1.700	1.700	1.720	1.690	1.710	119,650	203,966	1.7047	1.337	1.337	1.352	1.329	1.345	152,168	1.3404	-0.58%
2023-08-09	0	1.710	1.700	1.710	1.700	1.710	8,000	13,665	1.7081	1.345	1.337	1.345	1.337	1.345	10,174	1.3431	0.00%
2023-08-08	0	1.710	1.710	1.720	1.690	1.720	209,000	359,320	1.7192	1.345	1.345	1.352	1.329	1.352	265,801	1.3518	-0.58%
2023-08-07	0	1.720	1.720	1.730	1.700	1.730	580,000	987,455	1.7025	1.352	1.352	1.360	1.337	1.360	737,629	1.3387	0.00%
2023-08-04	0	1.720	1.740	1.760	1.720	1.760	28,500	49,535	1.7381	1.352	1.368	1.384	1.352	1.384	36,246	1.3667	0.00%
2023-08-03	0	1.720	1.730	1.750	1.700	1.750	74,600	128,397	1.7211	1.352	1.360	1.376	1.337	1.376	94,874	1.3533	0.00%
2023-08-02	0	1.720	1.730	1.770	1.720	1.730	32,000	55,080	1.7213	1.352	1.360	1.392	1.352	1.360	40,697	1.3534	-1.71%
2023-08-01	0	1.750	1.750	1.790	1.740	1.760	33,950	59,469	1.7517	1.376	1.376	1.407	1.368	1.384	43,177	1.3773	0.00%
2023-07-31	0	1.750	1.750	1.770	1.740	1.790	298,300	527,871	1.7696	1.376	1.376	1.392	1.368	1.407	379,370	1.3914	1.74%
2023-07-28	0	1.720	1.730	1.790	1.700	1.740	193,110	329,981	1.7088	1.352	1.360	1.407	1.337	1.368	245,592	1.3436	-1.71%
2023-07-27	0	1.750	1.750	1.780	1.730	1.750	75,000	130,630	1.7417	1.376	1.376	1.400	1.360	1.376	95,383	1.3695	0.00%
2023-07-26	0	1.750	1.740	1.760	1.730	1.760	20,500	35,770	1.7449	1.376	1.368	1.384	1.360	1.384	26,071	1.3720	0.00%
2023-07-25	0	1.750	1.750	1.760	1.730	1.750	149,000	260,425	1.7478	1.376	1.376	1.384	1.360	1.376	189,494	1.3743	0.00%
2023-07-24	0	1.750	1.740	1.750	1.730	1.760	117,500	205,635	1.7501	1.376	1.368	1.376	1.360	1.384	149,433	1.3761	0.00%
2023-07-21	0	1.750	1.750	1.770	1.750	1.780	25,063	44,189	1.7631	1.376	1.376	1.392	1.376	1.400	31,874	1.3863	0.57%
2023-07-20	0	1.740	1.740	1.760	1.730	1.770	28,000	48,855	1.7448	1.368	1.368	1.384	1.360	1.392	35,610	1.3720	0.00%
2023-07-19	0	1.740	1.740	1.780	1.730	1.740	54,500	94,290	1.7301	1.368	1.368	1.400	1.360	1.368	69,312	1.3604	0.58%
2023-07-18	0	1.730	1.740	1.770	1.730	1.800	144,000	256,370	1.7803	1.360	1.368	1.392	1.360	1.415	183,135	1.3999	0.00%
2023-07-14	0	1.730	1.740	1.820	1.730	1.800	24,450	42,721	1.7473	1.360	1.368	1.431	1.360	1.415	31,095	1.3739	-0.57%
2023-07-13	0	1.740	1.740	1.750	1.720	1.770	62,950	110,602	1.7570	1.368	1.368	1.376	1.352	1.392	80,058	1.3815	1.75%
2023-07-12	0	1.710	1.710	1.750	1.710	1.760	47,500	81,665	1.7193	1.345	1.345	1.376	1.345	1.384	60,409	1.3519	-2.84%
2023-07-11	0	1.760	1.760	1.840	1.670	1.740	21,575	37,216	1.7250	1.384	1.384	1.447	1.313	1.368	27,439	1.3563	-1.12%
2023-07-10	0	1.780	1.790	1.860	1.760	1.940	22,344	39,634	1.7738	1.400	1.407	1.463	1.384	1.525	28,417	1.3948	1.14%
2023-07-07	0	1.760	1.760	1.850	1.740	1.760	65,000	113,925	1.7527	1.384	1.384	1.455	1.368	1.384	82,665	1.3781	0.57%
2023-07-06	0	1.750	1.740	1.870	1.740	1.750	123,700	216,107	1.7470	1.376	1.368	1.470	1.368	1.376	157,318	1.3737	-1.69%
2023-07-05	0	1.780	1.780	1.790	1.760	1.790	44,500	79,195	1.7797	1.400	1.400	1.407	1.384	1.407	56,594	1.3994	1.71%
2023-07-04	0	1.750	1.750	1.780	1.750	1.780	131,456	232,934	1.7720	1.376	1.376	1.400	1.376	1.400	167,182	1.3933	-1.13%
2023-07-03	0	1.770	1.760	1.770	1.740	1.790	122,959	217,851	1.7717	1.392	1.384	1.392	1.368	1.407	156,376	1.3931	1.72%
2023-06-30	0	1.740	1.750	1.790	1.740	1.780	60,500	106,735	1.7642	1.368	1.376	1.407	1.368	1.400	76,942	1.3872	-0.57%
2023-06-29	0	1.750	1.750	1.760	1.740	1.750	143,500	250,799	1.7477	1.376	1.376	1.384	1.368	1.376	182,499	1.3742	0.00%
2023-06-28	0	1.750	1.750	1.850	-	-	0	0	-	1.376	1.376	1.455	-	-	0	-	0.00%
2023-06-27	0	1.750	1.750	1.770	1.730	1.770	67,300	117,747	1.7496	1.376	1.376	1.392	1.360	1.392	85,590	1.3757	1.74%
2023-06-26	0	1.720	1.730	1.860	1.720	1.730	1,100	1,893	1.7209	1.352	1.360	1.463	1.352	1.360	1,399	1.3532	-1.71%
2023-06-23	0	1.750	1.750	1.820	1.750	1.750	23,100	40,427	1.7501	1.376	1.376	1.431	1.376	1.376	29,378	1.3761	-3.31%
2023-06-21	0	1.810	1.800	1.810	1.790	1.850	146,856	265,453	1.8076	1.423	1.415	1.423	1.407	1.455	186,768	1.4213	0.00%
2023-06-20	0	1.810	1.810	1.850	1.810	1.860	32,000	58,940	1.8419	1.423	1.423	1.455	1.423	1.463	40,697	1.4483	0.00%
2023-06-19	0	1.810	1.810	1.830	1.810	1.830	32,500	58,855	1.8109	1.423	1.423	1.439	1.423	1.439	41,333	1.4239	0.00%
2023-06-16	0	1.810	1.810	1.840	1.810	1.830	152,500	277,550	1.8200	1.423	1.423	1.447	1.423	1.439	193,945	1.4311	0.56%
2023-06-15	0	1.800	1.800	1.850	1.800	1.860	195,000	353,355	1.8121	1.415	1.415	1.455	1.415	1.463	247,996	1.4248	0.00%
2023-06-14	0	1.800	1.800	1.840	1.800	1.850	120,000	217,300	1.8108	1.415	1.415	1.447	1.415	1.455	152,613	1.4239	-0.55%
2023-06-13	0	1.810	1.810	1.820	1.810	1.850	134,500	244,115	1.8150	1.423	1.423	1.431	1.423	1.455	171,054	1.4271	0.00%
2023-06-12	0	1.810	1.810	1.850	1.780	1.850	142,805	258,423	1.8096	1.423	1.423	1.455	1.400	1.455	181,616	1.4229	0.00%
2023-06-09	0	1.810	1.810	1.820	1.800	1.810	180,000	325,590	1.8088	1.423	1.423	1.431	1.415	1.423	228,919	1.4223	1.12%
2023-06-08	0	1.790	1.780	1.800	1.780	1.800	124,500	223,825	1.7978	1.407	1.400	1.415	1.400	1.415	158,336	1.4136	1.13%
2023-06-07	0	1.770	1.770	1.850	1.740	1.870	108,052	196,652	1.8200	1.392	1.392	1.455	1.368	1.470	137,418	1.4311	1.72%
2023-06-06	0	1.740	1.740	1.790	1.740	1.800	148,700	266,053	1.7892	1.368	1.368	1.407	1.368	1.415	189,113	1.4068	0.00%
2023-06-05	0	1.740	1.740	1.780	1.740	1.820	95,000	168,560	1.7743	1.368	1.368	1.400	1.368	1.431	120,818	1.3952	-2.25%
2023-06-02	0	1.780	1.760	1.780	1.710	1.780	71,100	125,201	1.7609	1.400	1.384	1.400	1.345	1.400	90,423	1.3846	3.49%
2023-06-01	0	1.720	1.720	1.740	1.700	1.810	295,500	514,620	1.7415	1.352	1.352	1.368	1.337	1.423	375,809	1.3694	-3.91%
2023-05-31	0	1.790	1.780	1.800	1.790	1.800	37,500	67,455	1.7988	1.407	1.400	1.415	1.407	1.415	47,692	1.4144	-0.56%
2023-05-30	0	1.800	1.800	1.820	1.790	1.800	16,500	29,680	1.7988	1.415	1.415	1.431	1.407	1.415	20,984	1.4144	0.00%
2023-05-29	0	1.800	1.800	1.830	1.800	1.850	72,100	130,541	1.8106	1.415	1.415	1.439	1.415	1.455	91,695	1.4236	0.56%
2023-05-25	0	1.790	1.790	1.850	1.790	1.850	170,600	308,914	1.8108	1.407	1.407	1.455	1.407	1.455	216,965	1.4238	-3.76%
2023-05-24	0	1.860	1.850	1.870	1.850	1.900	149,000	281,295	1.8879	1.463	1.455	1.470	1.455	1.494	189,494	1.4845	-2.11%
2023-05-23	0	1.900	1.900	1.930	1.900	1.940	48,000	92,520	1.9275	1.494	1.494	1.518	1.494	1.525	61,045	1.5156	-0.69%
2023-05-22	0	1.950	1.950	1.990	1.950	2.000	106,499	207,954	1.9526	1.504	1.504	1.535	1.504	1.543	138,054	1.5063	0.00%
2023-05-19	0	1.950	1.950	1.980	1.950	2.000	83,600	163,038	1.9502	1.504	1.504	1.527	1.504	1.543	108,370	1.5045	0.00%
2023-05-18	0	1.950	1.950	1.970	1.940	1.970	164,500	320,785	1.9501	1.504	1.504	1.520	1.497	1.520	213,240	1.5043	-0.51%
2023-05-17	0	1.960	1.930	1.990	1.950	2.000	81,300	159,980	1.9678	1.512	1.489	1.535	1.504	1.543	105,389	1.5180	0.51%
2023-05-16	0	1.950	1.950	1.990	1.950	1.980	44,000	86,915	1.9753	1.504	1.504	1.535	1.504	1.527	57,037	1.5238	-1.52%
2023-05-15	0	1.980	1.980	2.000	1.950	2.010	105,000	204,855	1.9510	1.527	1.527	1.543	1.504	1.551	136,111	1.5051	0.51%
2023-05-12	0	1.970	1.950	2.010	1.940	2.010	175,000	343,425	1.9624	1.520	1.504	1.551	1.497	1.551	226,852	1.5139	-1.50%
2023-05-11	0	2.000	1.980	2.000	1.980	2.000	28,500	56,970	1.9989	1.543	1.527	1.543	1.527	1.543	36,944	1.5420	0.00%
2023-05-10	0	2.000	2.000	2.030	1.990	2.020	129,500	259,160	2.0012	1.543	1.543	1.566	1.535	1.558	167,870	1.5438	0.50%
2023-05-09	0	1.990	1.990	2.000	1.980	2.020	143,100	287,230	2.0072	1.535	1.535	1.543	1.527	1.558	185,500	1.5484	0.51%
2023-05-08	0	1.980	1.980	2.020	1.960	2.030	353,063	705,459	1.9981	1.527	1.527	1.558	1.512	1.566	457,674	1.5414	-0.50%
2023-05-05	0	1.990	1.990	2.010	1.950	2.050	37,500	73,580	1.9621	1.535	1.535	1.551	1.504	1.581	48,611	1.5136	-0.50%
2023-05-04	0	2.000	1.960	2.000	1.900	2.000	58,200	114,051	1.9596	1.543	1.512	1.543	1.466	1.543	75,444	1.5117	0.00%
2023-05-03	0	2.000	1.870	2.000	1.990	2.000	60,500	120,890	1.9982	1.543	1.443	1.543	1.535	1.543	78,426	1.5415	1.52%
2023-05-02	0	1.970	1.970	2.060	1.960	2.000	166,500	328,045	1.9702	1.520	1.520	1.589	1.512	1.543	215,833	1.5199	0.00%
2023-04-28	0	1.970	1.970	2.000	1.960	2.000	27,500	54,645	1.9871	1.520	1.520	1.543	1.512	1.543	35,648	1.5329	0.00%
2023-04-27	0	1.970	1.970	2.040	1.970	1.980	17,300	34,234	1.9788	1.520	1.520	1.574	1.520	1.527	22,426	1.5265	0.00%
2023-04-26	0	1.970	1.970	1.990	1.960	2.050	86,679	170,451	1.9665	1.520	1.520	1.535	1.512	1.581	112,362	1.5170	-1.50%
2023-04-25	0	2.000	2.000	2.060	1.980	2.010	45,500	91,155	2.0034	1.543	1.543	1.589	1.527	1.551	58,981	1.5455	-0.99%
2023-04-24	0	2.020	2.020	2.060	2.010	2.060	128,000	263,295	2.0570	1.558	1.558	1.589	1.551	1.589	165,926	1.5868	-1.94%
2023-04-21	0	2.060	2.000	2.050	2.000	2.060	40,000	81,335	2.0334	1.589	1.543	1.581	1.543	1.589	51,852	1.5686	3.00%
2023-04-20	0	2.000	2.000	2.070	1.980	2.040	154,500	310,985	2.0128	1.543	1.543	1.597	1.527	1.574	200,278	1.5528	-1.96%
2023-04-19	0	2.040	2.040	2.060	2.040	2.040	8,000	16,320	2.0400	1.574	1.574	1.589	1.574	1.574	10,370	1.5737	0.00%
2023-04-18	0	2.040	2.040	2.070	2.030	2.100	122,500	252,230	2.0590	1.574	1.574	1.597	1.566	1.620	158,796	1.5884	0.00%
2023-04-17	0	2.040	2.040	2.100	2.010	2.130	126,500	266,170	2.1041	1.574	1.574	1.620	1.551	1.643	163,981	1.6232	2.00%
2023-04-14	0	2.000	2.000	2.060	2.000	2.080	101,000	209,240	2.0717	1.543	1.543	1.589	1.543	1.605	130,926	1.5982	-0.99%
2023-04-13	0	2.020	1.970	2.030	2.020	2.020	2,100	4,233	2.0157	1.558	1.520	1.566	1.558	1.558	2,722	1.5550	2.02%
2023-04-12	0	1.980	1.970	1.980	1.970	2.020	157,689	316,596	2.0077	1.527	1.520	1.527	1.520	1.558	204,411	1.5488	1.02%
2023-04-11	0	1.960	1.960	1.990	1.960	1.990	35,600	70,590	1.9829	1.512	1.512	1.535	1.512	1.535	46,148	1.5296	-1.51%
2023-04-06	0	1.990	1.990	2.030	1.980	2.030	35,000	70,760	2.0217	1.535	1.535	1.566	1.527	1.566	45,370	1.5596	1.53%
2023-04-04	0	1.960	1.960	2.020	1.920	2.020	221,500	434,875	1.9633	1.512	1.512	1.558	1.481	1.558	287,129	1.5146	1.55%
2023-04-03	0	1.930	1.910	1.950	1.880	1.960	48,000	92,975	1.9370	1.489	1.473	1.504	1.450	1.512	62,222	1.4942	3.21%
2023-03-31	0	1.870	1.870	1.930	1.870	1.920	85,650	163,178	1.9052	1.443	1.443	1.489	1.443	1.481	111,028	1.4697	-0.53%
2023-03-30	0	1.880	1.880	1.920	1.850	1.880	44,500	82,980	1.8647	1.450	1.450	1.481	1.427	1.450	57,685	1.4385	-1.57%
2023-03-29	0	1.910	1.910	1.920	1.800	1.950	160,000	295,855	1.8491	1.473	1.473	1.481	1.389	1.504	207,407	1.4264	1.60%
2023-03-28	0	1.880	1.880	1.900	1.870	1.930	26,800	50,967	1.9018	1.450	1.450	1.466	1.443	1.489	34,741	1.4671	-1.05%
2023-03-27	0	1.900	1.870	1.940	1.880	1.930	41,100	78,454	1.9089	1.466	1.443	1.497	1.450	1.489	53,278	1.4725	1.06%
2023-03-24	0	1.880	1.880	1.950	1.880	1.940	164,000	312,350	1.9046	1.450	1.450	1.504	1.450	1.497	212,592	1.4692	0.00%
2023-03-23	0	1.880	1.880	1.920	1.860	1.940	193,500	366,900	1.8961	1.450	1.450	1.481	1.435	1.497	250,833	1.4627	-2.59%
2023-03-22	0	1.930	1.920	1.930	1.940	1.960	25,075	49,113	1.9586	1.489	1.481	1.489	1.497	1.512	32,505	1.5110	-0.52%
2023-03-21	0	1.940	1.890	1.950	1.860	1.970	83,707	159,482	1.9052	1.497	1.458	1.504	1.435	1.520	108,509	1.4698	5.43%
2023-03-20	0	1.840	1.840	1.920	1.830	2.010	93,748	181,044	1.9312	1.419	1.419	1.481	1.412	1.551	121,525	1.4898	-4.66%
2023-03-17	0	1.930	1.930	1.980	1.930	1.970	202,265	395,036	1.9531	1.489	1.489	1.527	1.489	1.520	262,195	1.5066	-1.03%
2023-03-16	0	1.950	1.920	1.980	1.950	1.980	39,000	76,240	1.9549	1.504	1.481	1.527	1.504	1.527	50,555	1.5080	-2.50%
2023-03-15	0	2.000	1.960	2.000	1.930	2.000	219,800	430,606	1.9591	1.543	1.512	1.543	1.489	1.543	284,926	1.5113	1.52%
2023-03-14	0	1.970	1.920	1.990	1.900	1.990	69,000	134,185	1.9447	1.520	1.481	1.535	1.466	1.535	89,444	1.5002	-1.01%
2023-03-13	0	1.990	1.980	1.990	1.980	1.990	383,000	761,890	1.9893	1.535	1.527	1.535	1.527	1.535	496,481	1.5346	1.02%
2023-03-10	0	1.970	1.970	2.000	1.960	2.000	741,500	1,465,725	1.9767	1.520	1.520	1.543	1.512	1.543	961,202	1.5249	-2.96%
2023-03-09	0	2.030	2.030	2.050	2.020	2.070	110,750	225,297	2.0343	1.566	1.566	1.581	1.558	1.597	143,565	1.5693	-3.33%
2023-03-08	0	2.100	2.050	2.100	2.050	2.120	206,500	428,625	2.0757	1.620	1.581	1.620	1.581	1.635	267,685	1.6012	0.96%
2023-03-07	0	2.080	2.060	2.100	2.050	2.100	134,743	279,656	2.0755	1.605	1.589	1.620	1.581	1.620	174,667	1.6011	-0.48%
2023-03-06	0	2.090	2.080	2.100	2.080	2.130	140,800	297,728	2.1145	1.612	1.605	1.620	1.605	1.643	182,518	1.6312	-0.48%
2023-03-03	0	2.100	2.070	2.100	2.060	2.100	101,145	212,139	2.0974	1.620	1.597	1.620	1.589	1.620	131,114	1.6180	0.00%
2023-03-02	0	2.100	2.060	2.100	2.040	2.080	7,300	15,179	2.0793	1.620	1.589	1.620	1.574	1.605	9,463	1.6040	0.48%
2023-03-01	0	2.090	2.060	2.090	2.050	2.090	35,660	73,521	2.0617	1.612	1.589	1.612	1.581	1.612	46,226	1.5905	1.46%
2023-02-28	0	2.060	2.060	2.070	2.020	2.070	29,950	61,054	2.0385	1.589	1.589	1.597	1.558	1.597	38,824	1.5726	-0.48%
2023-02-27	0	2.070	2.030	2.080	2.020	2.140	49,100	102,200	2.0815	1.597	1.566	1.605	1.558	1.651	63,648	1.6057	-0.48%
2023-02-24	0	2.080	2.050	2.080	2.060	2.080	15,920	33,082	2.0780	1.605	1.581	1.605	1.589	1.605	20,637	1.6030	-1.42%
2023-02-23	0	2.110	2.110	2.120	2.100	2.110	33,330	70,004	2.1003	1.628	1.628	1.635	1.620	1.628	43,205	1.6203	0.48%
2023-02-22	0	2.100	2.070	2.110	2.040	2.100	5,420	11,120	2.0517	1.620	1.597	1.628	1.574	1.620	7,026	1.5827	0.00%
2023-02-21	0	2.100	2.070	2.100	2.050	2.100	179,766	368,785	2.0515	1.620	1.597	1.620	1.581	1.620	233,030	1.5826	0.00%
2023-02-20	0	2.100	2.060	2.100	2.010	2.110	43,500	90,935	2.0905	1.620	1.589	1.620	1.551	1.628	56,389	1.6126	-0.47%
2023-02-17	0	2.110	2.100	2.140	2.110	2.150	183,500	391,270	2.1323	1.628	1.620	1.651	1.628	1.659	237,870	1.6449	0.00%
2023-02-16	0	2.110	2.110	2.120	2.060	2.120	207,300	436,194	2.1042	1.628	1.628	1.635	1.589	1.635	268,722	1.6232	1.93%
2023-02-15	0	2.070	2.010	2.070	2.020	2.070	6,246	12,669	2.0283	1.597	1.551	1.597	1.558	1.597	8,097	1.5647	0.00%
2023-02-14	0	2.070	2.030	2.090	2.010	2.070	13,000	26,520	2.0400	1.597	1.566	1.612	1.551	1.597	16,852	1.5737	0.00%
2023-02-13	0	2.070	2.000	2.070	1.970	2.100	136,500	277,955	2.0363	1.597	1.543	1.597	1.520	1.620	176,944	1.5709	-0.96%
2023-02-10	0	2.090	2.060	2.090	1.990	2.130	228,000	471,115	2.0663	1.612	1.589	1.612	1.535	1.643	295,555	1.5940	-1.88%
2023-02-09	0	2.130	2.110	2.140	2.090	2.140	24,780	51,892	2.0941	1.643	1.628	1.651	1.612	1.651	32,122	1.6155	0.47%
2023-02-08	0	2.120	2.120	2.130	2.120	2.160	46,840	99,794	2.1305	1.635	1.635	1.643	1.635	1.666	60,718	1.6436	-0.47%
2023-02-07	0	2.130	2.130	2.140	2.050	2.130	43,866	91,654	2.0894	1.643	1.643	1.651	1.581	1.643	56,863	1.6118	2.90%
2023-02-06	0	2.070	2.070	2.090	2.040	2.070	9,750	20,050	2.0564	1.597	1.597	1.612	1.574	1.597	12,639	1.5864	-0.48%
2023-02-03	0	2.080	2.080	2.090	2.070	2.120	24,000	50,055	2.0856	1.605	1.605	1.612	1.597	1.635	31,111	1.6089	-3.26%
2023-02-02	0	2.150	2.120	2.150	2.120	2.160	250,500	534,375	2.1332	1.659	1.635	1.659	1.635	1.666	324,722	1.6456	-0.46%
2023-02-01	0	2.160	2.130	2.200	2.090	2.210	22,400	47,676	2.1284	1.666	1.643	1.697	1.612	1.705	29,037	1.6419	0.00%
2023-01-31	0	2.160	2.130	2.160	2.070	2.220	121,500	263,370	2.1677	1.666	1.643	1.666	1.597	1.713	157,500	1.6722	-2.26%
2023-01-30	0	2.210	2.210	2.220	2.200	2.260	54,000	119,680	2.2163	1.705	1.705	1.713	1.697	1.743	70,000	1.7097	-2.21%
2023-01-27	0	2.260	2.250	2.260	2.220	2.280	195,500	442,170	2.2617	1.743	1.736	1.743	1.713	1.759	253,426	1.7448	-1.74%
2023-01-26	0	2.300	2.300	2.330	2.190	2.400	135,160	314,966	2.3303	1.774	1.774	1.797	1.689	1.851	175,207	1.7977	3.14%
2023-01-20	0	2.230	2.170	2.230	2.150	2.240	41,000	89,495	2.1828	1.720	1.674	1.720	1.659	1.728	53,148	1.6839	3.24%
2023-01-19	0	2.160	2.120	2.160	2.100	2.160	58,500	124,035	2.1203	1.666	1.635	1.666	1.620	1.666	75,833	1.6356	2.37%
2023-01-18	0	2.110	2.110	2.140	2.100	2.150	25,000	53,385	2.1354	1.628	1.628	1.651	1.620	1.659	32,407	1.6473	-2.31%
2023-01-17	0	2.160	2.160	2.170	2.100	2.160	4,500	9,605	2.1344	1.666	1.666	1.674	1.620	1.666	5,833	1.6466	-0.46%
2023-01-16	0	2.170	2.140	2.170	2.120	2.190	220,000	475,060	2.1594	1.674	1.651	1.674	1.635	1.689	285,185	1.6658	2.36%
2023-01-13	0	2.120	2.100	2.140	2.100	2.180	11,500	24,325	2.1152	1.635	1.620	1.651	1.620	1.682	14,907	1.6317	0.95%
2023-01-12	0	2.100	2.100	2.120	2.090	2.160	78,350	164,942	2.1052	1.620	1.620	1.635	1.612	1.666	101,565	1.6240	0.00%
2023-01-11	0	2.100	2.100	2.110	2.100	2.120	246,900	520,885	2.1097	1.620	1.620	1.628	1.620	1.635	320,055	1.6275	-0.94%
2023-01-10	0	2.120	2.120	2.140	2.100	2.150	152,000	322,965	2.1248	1.635	1.635	1.651	1.620	1.659	197,037	1.6391	0.95%
2023-01-09	0	2.100	2.100	2.110	2.080	2.120	112,160	235,632	2.1009	1.620	1.620	1.628	1.605	1.635	145,392	1.6207	0.96%
2023-01-06	0	2.080	2.070	2.080	2.060	2.120	64,100	133,155	2.0773	1.605	1.597	1.605	1.589	1.635	83,092	1.6025	0.97%
2023-01-05	0	2.060	2.060	2.070	2.040	2.080	89,000	183,565	2.0625	1.589	1.589	1.597	1.574	1.605	115,370	1.5911	0.00%
2023-01-04	0	2.060	2.030	2.060	2.030	2.100	88,600	181,795	2.0519	1.589	1.566	1.589	1.566	1.620	114,852	1.5829	0.98%
2023-01-03	0	2.040	1.980	2.040	1.910	2.070	313,500	632,580	2.0178	1.574	1.527	1.574	1.473	1.597	406,388	1.5566	5.70%
2022-12-30	0	1.930	1.920	1.950	1.890	1.930	14,380	27,277	1.8969	1.489	1.481	1.504	1.458	1.489	18,641	1.4633	0.00%
2022-12-29	0	1.930	1.890	1.930	1.860	1.940	144,200	271,590	1.8834	1.489	1.458	1.489	1.435	1.497	186,926	1.4529	-0.52%
2022-12-28	0	1.940	1.940	1.950	1.900	1.960	149,373	288,491	1.9313	1.497	1.497	1.504	1.466	1.512	193,631	1.4899	1.04%
2022-12-23	0	1.920	1.900	1.920	1.860	1.920	54,000	101,360	1.8770	1.481	1.466	1.481	1.435	1.481	70,000	1.4480	0.00%
2022-12-22	0	1.920	1.920	1.950	1.920	1.920	4,000	7,680	1.9200	1.481	1.481	1.504	1.481	1.481	5,185	1.4811	0.00%
2022-12-21	0	1.920	1.910	1.920	1.910	1.920	12,500	23,975	1.9180	1.481	1.473	1.481	1.473	1.481	16,204	1.4796	1.59%
2022-12-20	0	1.890	1.890	1.900	1.850	1.950	47,500	90,480	1.9048	1.458	1.458	1.466	1.427	1.504	61,574	1.4695	-3.08%
2022-12-19	0	1.950	1.930	1.950	1.930	2.040	47,025	92,037	1.9572	1.504	1.489	1.504	1.489	1.574	60,958	1.5098	-3.47%
2022-12-16	0	2.020	2.010	2.040	2.010	2.060	56,000	113,645	2.0294	1.558	1.551	1.574	1.551	1.589	72,592	1.5655	0.50%
2022-12-15	0	2.010	1.980	2.020	1.980	2.040	132,000	265,820	2.0138	1.551	1.527	1.558	1.527	1.574	171,111	1.5535	-2.43%
2022-12-14	0	2.060	2.050	2.060	2.030	2.060	30,850	63,107	2.0456	1.589	1.581	1.589	1.566	1.589	39,991	1.5780	-1.44%
2022-12-13	0	2.090	2.070	2.090	2.060	2.090	94,500	195,955	2.0736	1.612	1.597	1.612	1.589	1.612	122,500	1.5996	1.46%
2022-12-12	0	2.060	2.060	2.090	2.000	2.060	142,500	291,835	2.0480	1.589	1.589	1.612	1.543	1.589	184,722	1.5799	1.98%
2022-12-09	0	2.020	2.010	2.020	2.010	2.040	121,740	246,592	2.0256	1.558	1.551	1.558	1.551	1.574	157,811	1.5626	-0.49%
2022-12-08	0	2.030	2.000	2.030	1.960	2.050	103,500	207,460	2.0044	1.566	1.543	1.566	1.512	1.581	134,166	1.5463	4.10%
2022-12-07	0	1.950	1.940	1.950	1.950	2.030	130,700	261,197	1.9984	1.504	1.497	1.504	1.504	1.566	169,426	1.5417	-3.94%
2022-12-06	0	2.030	1.960	2.030	1.870	2.030	281,000	533,015	1.8969	1.566	1.512	1.566	1.443	1.566	364,259	1.4633	7.98%
2022-12-05	0	1.880	1.870	1.880	1.780	1.880	171,750	316,560	1.8431	1.450	1.443	1.450	1.373	1.450	222,639	1.4219	3.87%
2022-12-02	0	1.810	1.810	1.820	1.790	1.810	8,500	15,330	1.8035	1.396	1.396	1.404	1.381	1.396	11,019	1.3913	1.12%
2022-12-01	0	1.790	1.770	1.800	1.760	1.840	259,000	466,065	1.7995	1.381	1.365	1.389	1.358	1.419	335,740	1.3882	-0.56%
2022-11-30	0	1.800	1.800	1.810	1.780	1.820	100,500	181,195	1.8029	1.389	1.389	1.396	1.373	1.404	130,278	1.3908	0.56%
2022-11-29	0	1.790	1.760	1.790	1.720	1.800	103,500	183,765	1.7755	1.381	1.358	1.381	1.327	1.389	134,166	1.3697	2.87%
2022-11-28	0	1.740	1.710	1.740	1.700	1.760	82,920	142,800	1.7221	1.342	1.319	1.342	1.311	1.358	107,489	1.3285	-1.69%
2022-11-25	0	1.770	1.740	1.770	1.720	1.830	18,500	32,956	1.7814	1.365	1.342	1.365	1.327	1.412	23,981	1.3742	2.31%
2022-11-24	0	1.730	1.700	1.730	1.700	1.720	134,000	227,870	1.7005	1.335	1.311	1.335	1.311	1.327	173,703	1.3118	1.17%
2022-11-23	0	1.710	1.670	1.710	1.660	1.710	66,000	110,130	1.6686	1.319	1.288	1.319	1.281	1.319	85,555	1.2872	0.59%
2022-11-22	0	1.700	1.670	1.700	1.650	1.710	23,500	39,640	1.6868	1.311	1.288	1.311	1.273	1.319	30,463	1.3013	-0.58%
2022-11-21	0	1.710	1.710	1.730	1.700	1.710	15,100	25,722	1.7034	1.319	1.319	1.335	1.311	1.319	19,574	1.3141	-1.72%
2022-11-18	0	1.740	1.710	1.740	1.710	1.770	19,000	33,335	1.7545	1.342	1.319	1.342	1.319	1.365	24,630	1.3535	-1.14%
2022-11-17	0	1.760	1.700	1.760	1.700	1.760	136,625	235,390	1.7229	1.358	1.311	1.358	1.311	1.358	177,106	1.3291	1.73%
2022-11-16	0	1.730	1.730	1.740	1.730	1.870	91,050	161,949	1.7787	1.335	1.335	1.342	1.335	1.443	118,028	1.3721	0.58%
2022-11-15	0	1.720	1.710	1.740	1.660	1.740	254,500	434,070	1.7056	1.327	1.319	1.342	1.281	1.342	329,907	1.3157	5.52%
2022-11-14	0	1.630	1.630	1.650	1.600	1.650	409,550	664,549	1.6226	1.257	1.257	1.273	1.234	1.273	530,897	1.2517	1.87%
2022-11-11	0	1.600	1.600	1.610	1.560	1.620	243,000	389,465	1.6027	1.234	1.234	1.242	1.203	1.250	315,000	1.2364	2.56%
2022-11-10	0	1.560	1.560	1.590	1.520	1.580	68,500	106,635	1.5567	1.203	1.203	1.227	1.173	1.219	88,796	1.2009	-2.50%
2022-11-09	0	1.600	1.550	1.600	1.550	1.600	86,000	134,755	1.5669	1.234	1.196	1.234	1.196	1.234	111,481	1.2088	3.90%
2022-11-08	0	1.540	1.540	1.560	1.540	1.600	43,000	67,540	1.5707	1.188	1.188	1.203	1.188	1.234	55,741	1.2117	0.00%
2022-11-07	0	1.540	1.540	1.600	1.500	1.600	254,100	392,899	1.5462	1.188	1.188	1.234	1.157	1.234	329,388	1.1928	2.67%
2022-11-04	0	1.500	1.490	1.510	1.400	1.510	194,000	288,105	1.4851	1.157	1.149	1.165	1.080	1.165	251,481	1.1456	3.45%
2022-11-03	0	1.450	1.450	1.460	1.430	1.480	61,750	89,750	1.4534	1.119	1.119	1.126	1.103	1.142	80,046	1.1212	-2.68%
2022-11-02	0	1.490	1.490	1.500	1.470	1.500	14,500	21,695	1.4962	1.149	1.149	1.157	1.134	1.157	18,796	1.1542	1.36%
2022-11-01	0	1.470	1.450	1.470	1.400	1.500	85,600	124,476	1.4542	1.134	1.119	1.134	1.080	1.157	110,963	1.1218	1.38%
2022-10-31	0	1.450	1.400	1.450	1.450	1.500	103,000	151,510	1.4710	1.119	1.080	1.119	1.119	1.157	133,518	1.1348	-3.97%
2022-10-28	0	1.510	1.480	1.510	1.470	1.550	184,030	275,384	1.4964	1.165	1.142	1.165	1.134	1.196	238,557	1.1544	-3.21%
2022-10-27	0	1.560	1.520	1.560	1.520	1.590	144,500	223,570	1.5472	1.203	1.173	1.203	1.173	1.227	187,315	1.1936	0.00%
2022-10-26	0	1.560	1.560	1.570	1.510	1.570	16,860	26,262	1.5577	1.203	1.203	1.211	1.165	1.211	21,856	1.2016	0.00%
2022-10-25	0	1.560	1.520	1.560	1.510	1.620	305,000	475,040	1.5575	1.203	1.173	1.203	1.165	1.250	395,370	1.2015	-1.89%
2022-10-24	0	1.590	1.550	1.580	1.540	1.670	221,800	348,525	1.5713	1.227	1.196	1.219	1.188	1.288	287,518	1.2122	-2.45%
2022-10-21	0	1.630	1.630	1.640	1.630	1.680	40,500	66,395	1.6394	1.257	1.257	1.265	1.257	1.296	52,500	1.2647	0.62%
2022-10-20	0	1.620	1.610	1.620	1.550	1.630	96,300	154,515	1.6045	1.250	1.242	1.250	1.196	1.257	124,833	1.2378	0.62%
2022-10-19	0	1.610	1.580	1.610	1.580	1.630	82,200	132,023	1.6061	1.242	1.219	1.242	1.219	1.257	106,555	1.2390	0.62%
2022-10-18	0	1.600	1.600	1.620	1.580	1.600	23,500	37,210	1.5834	1.234	1.234	1.250	1.219	1.234	30,463	1.2215	-1.23%
2022-10-17	0	1.620	1.560	1.620	1.520	1.630	94,725	148,482	1.5675	1.250	1.203	1.250	1.173	1.257	122,792	1.2092	3.85%
2022-10-14	0	1.560	1.540	1.590	1.550	1.630	170,755	271,436	1.5896	1.203	1.188	1.227	1.196	1.257	221,349	1.2263	0.65%
2022-10-13	0	1.550	1.550	1.560	1.530	1.570	79,500	123,870	1.5581	1.196	1.196	1.203	1.180	1.211	103,055	1.2020	-1.27%
2022-10-12	0	1.570	1.530	1.560	1.480	1.580	181,800	275,155	1.5135	1.211	1.180	1.203	1.142	1.219	235,666	1.1676	3.29%
2022-10-11	0	1.520	1.520	1.530	1.520	1.530	57,000	87,170	1.5293	1.173	1.173	1.180	1.173	1.180	73,889	1.1797	-1.30%
2022-10-10	0	1.540	1.530	1.560	1.510	1.580	161,000	249,145	1.5475	1.188	1.180	1.203	1.165	1.219	208,703	1.1938	-0.65%
2022-10-07	0	1.550	1.540	1.580	1.530	1.580	65,000	101,635	1.5636	1.196	1.188	1.219	1.180	1.219	84,259	1.2062	-2.52%
2022-10-06	0	1.590	1.580	1.590	1.560	1.600	37,000	58,570	1.5830	1.227	1.219	1.227	1.203	1.234	47,963	1.2212	1.92%
2022-10-05	0	1.560	1.550	1.560	1.520	1.600	779,200	1,202,079	1.5427	1.203	1.196	1.203	1.173	1.234	1,010,073	1.1901	0.65%
2022-10-03	0	1.550	1.530	1.550	1.550	1.560	102,560	159,038	1.5507	1.196	1.180	1.196	1.196	1.203	132,948	1.1962	1.97%
2022-09-30	0	1.520	1.510	1.540	1.470	1.520	134,519	200,342	1.4893	1.173	1.165	1.188	1.134	1.173	174,376	1.1489	2.01%
2022-09-29	0	1.490	1.490	1.520	1.470	1.590	316,000	486,655	1.5400	1.149	1.149	1.173	1.134	1.227	409,629	1.1880	-3.25%
2022-09-28	0	1.540	1.540	1.560	1.500	1.600	1,479,000	2,233,901	1.5104	1.188	1.188	1.203	1.157	1.234	1,917,220	1.1652	-7.78%
2022-09-27	0	1.670	1.670	1.680	1.640	1.680	134,600	223,660	1.6617	1.288	1.288	1.296	1.265	1.296	174,481	1.2819	-1.18%
2022-09-26	0	1.690	1.680	1.730	1.680	1.780	36,500	62,880	1.7227	1.304	1.296	1.335	1.296	1.373	47,315	1.3290	-5.06%
2022-09-23	0	1.780	1.740	1.780	1.740	1.850	257,800	460,999	1.7882	1.373	1.342	1.373	1.342	1.427	334,185	1.3795	-5.82%
2022-09-22	0	1.890	1.790	1.850	1.790	1.910	245,000	452,995	1.8490	1.458	1.381	1.427	1.381	1.473	317,592	1.4263	-2.58%
2022-09-21	0	1.940	1.920	1.940	1.920	1.990	90,000	176,505	1.9612	1.497	1.481	1.497	1.481	1.535	116,667	1.5129	-2.02%
2022-09-20	0	1.980	1.980	1.990	1.980	2.000	101,500	202,075	1.9909	1.527	1.527	1.535	1.527	1.543	131,574	1.5358	-1.00%
2022-09-19	0	2.000	2.000	2.030	2.000	2.100	289,150	591,764	2.0466	1.543	1.543	1.566	1.543	1.620	374,824	1.5788	-0.99%
2022-09-16	0	2.020	2.020	2.030	2.020	2.050	243,000	495,280	2.0382	1.558	1.558	1.566	1.558	1.581	315,000	1.5723	-2.42%
2022-09-15	0	2.070	2.090	2.100	2.060	2.100	171,000	355,705	2.0801	1.597	1.612	1.620	1.589	1.620	221,666	1.6047	-1.43%
2022-09-14	0	2.100	2.100	2.140	2.100	2.190	83,022	176,615	2.1273	1.620	1.620	1.651	1.620	1.689	107,621	1.6411	-0.94%
2022-09-13	0	2.120	2.120	2.140	2.120	2.180	64,000	136,480	2.1325	1.635	1.635	1.651	1.635	1.682	82,963	1.6451	-1.85%
2022-09-09	0	2.160	2.140	2.160	2.130	2.180	46,220	100,158	2.1670	1.666	1.651	1.666	1.643	1.682	59,915	1.6717	0.93%
2022-09-08	0	2.140	2.130	2.140	2.110	2.250	48,661	106,389	2.1863	1.651	1.643	1.651	1.628	1.736	63,079	1.6866	0.94%
2022-09-07	0	2.120	2.100	2.120	2.030	2.200	92,086	195,569	2.1238	1.635	1.620	1.635	1.566	1.697	119,371	1.6383	-2.75%
2022-09-06	0	2.180	2.150	2.180	2.130	2.180	49,500	106,605	2.1536	1.682	1.659	1.682	1.643	1.682	64,167	1.6614	-0.91%
2022-09-05	0	2.200	2.200	2.210	2.200	2.200	4,700	10,334	2.1987	1.697	1.697	1.705	1.697	1.697	6,093	1.6962	0.00%
2022-09-02	0	2.200	2.200	2.230	-	-	0	0	-	1.697	1.697	1.720	-	-	0	-	0.00%
2022-09-01	0	2.200	2.200	2.220	2.190	2.270	66,000	148,005	2.2425	1.697	1.697	1.713	1.689	1.751	85,555	1.7299	-0.60%
2022-08-31	0	2.280	2.280	2.300	2.250	2.270	31,750	71,899	2.2645	1.707	1.707	1.722	1.685	1.700	42,398	1.6958	0.44%
2022-08-30	0	2.270	2.270	2.300	2.270	2.300	28,000	64,105	2.2895	1.700	1.700	1.722	1.700	1.722	37,391	1.7145	0.00%
2022-08-29	0	2.270	2.260	2.290	2.240	2.280	44,250	100,127	2.2628	1.700	1.692	1.715	1.677	1.707	59,090	1.6945	-0.44%
2022-08-26	0	2.280	2.280	2.290	2.280	2.310	54,500	125,465	2.3021	1.707	1.707	1.715	1.707	1.730	72,778	1.7239	0.44%
2022-08-25	0	2.270	2.250	2.300	2.250	2.300	87,000	196,830	2.2624	1.700	1.685	1.722	1.685	1.722	116,178	1.6942	2.25%
2022-08-24	0	2.220	2.220	2.240	2.220	2.270	146,000	327,415	2.2426	1.662	1.662	1.677	1.662	1.700	194,965	1.6794	-3.06%
2022-08-23	0	2.290	2.250	2.290	2.270	2.300	32,500	74,050	2.2785	1.715	1.685	1.715	1.700	1.722	43,400	1.7062	-0.43%
2022-08-22	0	2.300	2.300	2.320	2.300	2.320	91,500	210,590	2.3015	1.722	1.722	1.737	1.722	1.737	122,187	1.7235	0.00%
2022-08-19	0	2.300	2.290	2.340	2.290	2.330	113,500	262,240	2.3105	1.722	1.715	1.752	1.715	1.745	151,565	1.7302	-2.13%
2022-08-18	0	2.350	2.320	2.360	2.320	2.350	110,000	257,180	2.3380	1.760	1.737	1.767	1.737	1.760	146,892	1.7508	-1.26%
2022-08-17	0	2.380	2.350	2.380	2.340	2.380	17,000	40,005	2.3532	1.782	1.760	1.782	1.752	1.782	22,701	1.7622	-0.42%
2022-08-16	0	2.390	2.330	2.360	2.320	2.390	124,500	293,550	2.3578	1.790	1.745	1.767	1.737	1.790	166,255	1.7657	0.42%
2022-08-15	0	2.380	2.350	2.370	2.320	2.380	96,800	228,623	2.3618	1.782	1.760	1.775	1.737	1.782	129,265	1.7686	1.71%
2022-08-12	0	2.340	2.340	2.350	2.320	2.340	42,500	99,045	2.3305	1.752	1.752	1.760	1.737	1.752	56,754	1.7452	0.86%
2022-08-11	0	2.320	2.320	2.330	2.280	2.330	161,150	372,194	2.3096	1.737	1.737	1.745	1.707	1.745	215,196	1.7296	1.75%
2022-08-10	0	2.280	2.250	2.290	2.250	2.360	359,000	823,780	2.2947	1.707	1.685	1.715	1.685	1.767	479,401	1.7184	-3.39%
2022-08-09	0	2.360	2.320	2.360	2.290	2.380	133,400	313,085	2.3470	1.767	1.737	1.767	1.715	1.782	178,139	1.7575	-0.42%
2022-08-08	0	2.370	2.340	2.370	2.350	2.400	181,500	428,475	2.3607	1.775	1.752	1.775	1.760	1.797	242,371	1.7678	0.42%
2022-08-05	0	2.360	2.360	2.380	2.330	2.380	111,606	263,803	2.3637	1.767	1.767	1.782	1.745	1.782	149,036	1.7701	-0.42%
2022-08-04	0	2.370	2.350	2.370	2.350	2.410	226,777	536,150	2.3642	1.775	1.760	1.775	1.760	1.805	302,833	1.7704	-0.42%
2022-08-03	0	2.380	2.380	2.390	2.380	2.410	42,500	101,485	2.3879	1.782	1.782	1.790	1.782	1.805	56,754	1.7882	-0.42%
2022-08-02	0	2.390	2.390	2.420	2.380	2.420	83,500	200,750	2.4042	1.790	1.790	1.812	1.782	1.812	111,504	1.8004	-1.65%
2022-08-01	0	2.430	2.400	2.430	2.380	2.430	43,288	104,148	2.4059	1.820	1.797	1.820	1.782	1.820	57,806	1.8017	0.83%
2022-07-29	0	2.410	2.400	2.410	2.400	2.410	23,000	55,425	2.4098	1.805	1.797	1.805	1.797	1.805	30,714	1.8046	0.00%
2022-07-28	0	2.410	2.390	2.420	2.380	2.420	83,000	198,835	2.3956	1.805	1.790	1.812	1.782	1.812	110,836	1.7940	-0.41%
2022-07-27	0	2.420	2.380	2.410	2.380	2.420	108,000	257,950	2.3884	1.812	1.782	1.805	1.782	1.812	144,221	1.7886	0.00%
2022-07-26	0	2.420	2.420	2.440	2.380	2.420	76,500	184,235	2.4083	1.812	1.812	1.827	1.782	1.812	102,156	1.8035	0.41%
2022-07-25	0	2.410	2.410	2.440	2.400	2.470	56,300	136,658	2.4273	1.805	1.805	1.827	1.797	1.850	75,182	1.8177	-0.82%
2022-07-22	0	2.430	2.430	2.460	2.420	2.450	44,738	108,748	2.4308	1.820	1.820	1.842	1.812	1.835	59,742	1.8203	0.00%
2022-07-21	0	2.430	2.420	2.460	2.430	2.470	63,005	154,031	2.4447	1.820	1.812	1.842	1.820	1.850	84,135	1.8307	0.00%
2022-07-20	0	2.430	2.430	2.450	2.430	2.450	221,610	542,037	2.4459	1.820	1.820	1.835	1.820	1.835	295,933	1.8316	-0.82%
2022-07-19	0	2.450	2.420	2.450	2.410	2.450	50,000	120,875	2.4175	1.835	1.812	1.835	1.805	1.835	66,769	1.8103	1.66%
2022-07-18	0	2.410	2.400	2.410	2.410	2.430	29,600	71,592	2.4186	1.805	1.797	1.805	1.805	1.820	39,527	1.8112	0.00%
2022-07-15	0	2.410	2.410	2.420	2.400	2.450	62,000	150,260	2.4235	1.805	1.805	1.812	1.797	1.835	82,793	1.8149	-1.23%
2022-07-14	0	2.440	2.440	2.450	2.420	2.450	71,590	175,091	2.4457	1.827	1.827	1.835	1.812	1.835	95,600	1.8315	-0.41%
2022-07-13	0	2.450	2.450	2.460	2.450	2.470	36,630	89,897	2.4542	1.835	1.835	1.842	1.835	1.850	48,915	1.8378	-0.81%
2022-07-12	0	2.470	2.470	2.510	2.460	2.510	48,500	120,630	2.4872	1.850	1.850	1.880	1.842	1.880	64,766	1.8626	0.00%
2022-07-11	0	2.470	2.470	2.500	2.450	2.530	166,400	414,828	2.4930	1.850	1.850	1.872	1.835	1.895	222,207	1.8669	-0.40%
2022-07-08	0	2.480	2.470	2.490	2.480	2.530	146,959	367,435	2.5003	1.857	1.850	1.865	1.857	1.895	196,246	1.8723	-1.98%
2022-07-07	0	2.530	2.490	2.540	2.460	2.540	252,500	636,540	2.5210	1.895	1.865	1.902	1.842	1.902	337,183	1.8878	2.43%
2022-07-06	0	2.470	2.460	2.510	2.460	2.540	270,500	673,780	2.4909	1.850	1.842	1.880	1.842	1.902	361,220	1.8653	-0.80%
2022-07-05	0	2.490	2.490	2.510	2.480	2.540	151,741	380,640	2.5085	1.865	1.865	1.880	1.857	1.902	202,632	1.8785	-1.19%
2022-07-04	0	2.520	2.500	2.530	2.480	2.540	32,600	81,239	2.4920	1.887	1.872	1.895	1.857	1.902	43,533	1.8661	0.80%
2022-06-30	0	2.500	2.500	2.530	2.450	2.510	59,350	148,047	2.4945	1.872	1.872	1.895	1.835	1.880	79,255	1.8680	2.04%
2022-06-29	0	2.450	2.450	2.470	2.400	2.500	927,000	2,276,820	2.4561	1.835	1.835	1.850	1.797	1.872	1,237,895	1.8393	0.82%
2022-06-28	0	2.430	2.420	2.430	2.410	2.430	116,600	281,477	2.4140	1.820	1.812	1.820	1.805	1.820	155,705	1.8078	1.25%
2022-06-27	0	2.400	2.390	2.420	2.390	2.430	48,660	117,627	2.4173	1.797	1.790	1.812	1.790	1.820	64,979	1.8102	0.00%
2022-06-24	0	2.400	2.390	2.400	2.360	2.400	180,600	430,028	2.3811	1.797	1.790	1.797	1.767	1.797	241,169	1.7831	0.42%
2022-06-23	0	2.390	2.380	2.390	2.360	2.390	5,000	11,830	2.3660	1.790	1.782	1.790	1.767	1.790	6,677	1.7718	1.27%
2022-06-22	0	2.360	2.360	2.400	2.340	2.400	50,000	118,810	2.3762	1.767	1.767	1.797	1.752	1.797	66,769	1.7794	-0.84%
2022-06-21	0	2.380	2.380	2.390	2.360	2.380	14,000	33,305	2.3789	1.782	1.782	1.790	1.767	1.782	18,695	1.7815	-1.24%
2022-06-20	0	2.410	2.410	2.420	2.340	2.410	106,225	251,210	2.3649	1.805	1.805	1.812	1.752	1.805	141,850	1.7709	3.43%
2022-06-17	0	2.330	2.320	2.330	2.330	2.400	358,000	851,455	2.3784	1.745	1.737	1.745	1.745	1.797	478,065	1.7810	-2.92%
2022-06-16	0	2.400	2.400	2.430	2.400	2.440	23,500	56,740	2.4145	1.797	1.797	1.820	1.797	1.827	31,381	1.8081	0.42%
2022-06-15	0	2.390	2.390	2.410	2.390	2.430	223,660	537,095	2.4014	1.790	1.790	1.805	1.790	1.820	298,671	1.7983	-1.65%
2022-06-14	0	2.430	2.430	2.440	2.400	2.430	141,200	340,942	2.4146	1.820	1.820	1.827	1.797	1.820	188,555	1.8082	0.41%
2022-06-13	0	2.420	2.420	2.470	2.420	2.500	98,000	239,085	2.4396	1.812	1.812	1.850	1.812	1.872	130,867	1.8269	0.00%
2022-06-10	0	2.420	2.410	2.420	2.410	2.430	23,000	55,680	2.4209	1.812	1.805	1.812	1.805	1.820	30,714	1.8129	0.00%
2022-06-09	0	2.420	2.400	2.430	2.390	2.440	77,310	186,665	2.4145	1.812	1.797	1.820	1.790	1.827	103,238	1.8081	-0.41%
2022-06-08	0	2.430	2.430	2.440	2.420	2.440	108,000	262,320	2.4289	1.820	1.820	1.827	1.812	1.827	144,221	1.8189	0.83%
2022-06-07	0	2.410	2.380	2.420	2.380	2.450	613,500	1,475,765	2.4055	1.805	1.782	1.812	1.782	1.835	819,254	1.8014	-0.41%
2022-06-06	0	2.420	2.420	2.430	2.420	2.470	164,750	402,275	2.4417	1.812	1.812	1.820	1.812	1.850	220,003	1.8285	-0.41%
2022-06-02	0	2.430	2.400	2.430	2.400	2.460	191,500	464,150	2.4238	1.820	1.797	1.820	1.797	1.842	255,725	1.8150	0.41%
2022-06-01	0	2.420	2.400	2.420	2.410	2.430	86,475	209,170	2.4188	1.812	1.797	1.812	1.805	1.820	115,477	1.8114	0.41%
2022-05-31	0	2.410	2.410	2.430	2.380	2.450	283,000	682,530	2.4118	1.805	1.805	1.820	1.782	1.835	377,912	1.8061	-0.82%
2022-05-30	0	2.430	2.430	2.440	2.430	2.500	42,100	103,106	2.4491	1.820	1.820	1.827	1.820	1.872	56,219	1.8340	0.00%
2022-05-27	0	2.430	2.430	2.460	2.430	2.500	128,100	313,160	2.4447	1.820	1.820	1.842	1.820	1.872	171,062	1.8307	-0.82%
2022-05-26	0	2.450	2.450	2.480	2.450	2.490	40,060	99,219	2.4768	1.835	1.835	1.857	1.835	1.865	53,495	1.8547	1.24%
2022-05-25	0	2.420	2.420	2.430	2.420	2.430	134,870	327,598	2.4290	1.812	1.812	1.820	1.812	1.820	180,102	1.8190	-0.41%
2022-05-24	0	2.430	2.430	2.460	2.420	2.440	43,000	104,325	2.4262	1.820	1.820	1.842	1.812	1.827	57,421	1.8168	-0.41%
2022-05-23	0	2.440	2.440	2.460	2.440	2.490	130,500	321,045	2.4601	1.827	1.827	1.842	1.827	1.865	174,267	1.8423	-1.61%
2022-05-20	0	2.480	2.480	2.500	2.480	2.490	43,500	108,090	2.4848	1.857	1.857	1.872	1.857	1.865	58,089	1.8608	0.40%
2022-05-19	0	2.470	2.460	2.470	2.430	2.470	68,000	166,650	2.4507	1.850	1.842	1.850	1.820	1.850	90,806	1.8352	1.23%
2022-05-18	0	2.440	2.430	2.450	2.420	2.470	122,000	297,222	2.4362	1.827	1.820	1.835	1.812	1.850	162,916	1.8244	0.00%
2022-05-17	0	2.440	2.430	2.440	2.400	2.480	445,000	1,075,145	2.4161	1.827	1.820	1.827	1.797	1.857	594,243	1.8093	-0.81%
2022-05-16	0	2.460	2.460	2.500	2.430	2.500	70,575	174,694	2.4753	1.842	1.842	1.872	1.820	1.872	94,244	1.8536	-1.60%
2022-05-13	0	2.500	2.480	2.500	2.400	2.510	125,152	310,182	2.4784	1.872	1.857	1.872	1.797	1.880	167,125	1.8560	-0.40%
2022-05-12	0	2.510	2.500	2.510	2.480	2.520	157,600	394,119	2.5008	1.880	1.872	1.880	1.857	1.887	210,456	1.8727	0.40%
2022-05-11	0	2.500	2.500	2.510	2.490	2.560	304,650	765,987	2.5143	1.872	1.872	1.880	1.865	1.917	406,823	1.8829	-2.72%
2022-05-10	0	2.570	2.560	2.570	2.560	2.600	155,150	399,685	2.5761	1.925	1.917	1.925	1.917	1.947	207,184	1.9291	-1.15%
2022-05-06	0	2.600	2.600	2.630	2.600	2.680	234,000	608,755	2.6015	1.947	1.947	1.969	1.947	2.007	312,478	1.9482	-1.14%
2022-05-05	0	2.630	2.630	2.640	2.630	2.680	158,120	418,782	2.6485	1.969	1.969	1.977	1.969	2.007	211,150	1.9833	-0.38%
2022-05-04	0	2.640	2.630	2.640	2.600	2.690	228,000	603,835	2.6484	1.977	1.969	1.977	1.947	2.014	304,466	1.9833	0.72%
2022-05-03	0	2.750	2.740	2.750	2.750	2.800	200,150	554,013	2.7680	1.963	1.956	1.963	1.963	1.999	280,410	1.9757	0.36%
2022-04-29	0	2.740	2.720	2.740	2.700	2.740	179,940	490,454	2.7257	1.956	1.941	1.956	1.927	1.956	252,096	1.9455	1.48%
2022-04-28	0	2.700	2.690	2.740	2.680	2.770	1,157,100	3,138,275	2.7122	1.927	1.920	1.956	1.913	1.977	1,621,097	1.9359	-2.17%
2022-04-27	0	2.760	2.760	2.770	2.720	2.760	278,000	762,010	2.7410	1.970	1.970	1.977	1.941	1.970	389,478	1.9565	-0.36%
2022-04-26	0	2.770	2.760	2.770	2.770	2.800	372,500	1,032,755	2.7725	1.977	1.970	1.977	1.977	1.999	521,872	1.9789	-1.07%
2022-04-25	0	2.800	2.800	2.810	2.800	2.840	29,500	82,665	2.8022	1.999	1.999	2.006	1.999	2.027	41,329	2.0001	0.00%
2022-04-22	0	2.800	2.800	2.830	2.800	2.840	5,500	15,485	2.8155	1.999	1.999	2.020	1.999	2.027	7,705	2.0096	0.00%
2022-04-21	0	2.800	2.800	2.810	2.790	2.850	40,500	114,465	2.8263	1.999	1.999	2.006	1.991	2.034	56,740	2.0173	0.36%
2022-04-20	0	2.790	2.790	2.830	2.790	2.870	297,030	836,267	2.8154	1.991	1.991	2.020	1.991	2.049	416,139	2.0096	-1.41%
2022-04-19	0	2.830	2.830	2.850	2.830	2.860	50,250	142,545	2.8367	2.020	2.020	2.034	2.020	2.041	70,400	2.0248	-1.05%
2022-04-14	0	2.860	2.840	2.860	2.830	2.870	39,300	111,920	2.8478	2.041	2.027	2.041	2.020	2.049	55,059	2.0327	1.06%
2022-04-13	0	2.830	2.830	2.840	2.820	2.850	200,565	566,872	2.8264	2.020	2.020	2.027	2.013	2.034	280,992	2.0174	0.00%
2022-04-12	0	2.830	2.830	2.840	2.820	2.850	32,000	90,355	2.8236	2.020	2.020	2.027	2.013	2.034	44,832	2.0154	-0.70%
2022-04-11	0	2.850	2.830	2.840	2.820	2.870	126,750	360,465	2.8439	2.034	2.020	2.027	2.013	2.049	177,577	2.0299	-0.70%
2022-04-08	0	2.870	2.870	2.880	2.840	2.930	48,000	137,395	2.8624	2.049	2.049	2.056	2.027	2.091	67,248	2.0431	1.41%
2022-04-07	0	2.830	2.830	2.840	2.820	2.910	110,000	313,710	2.8519	2.020	2.020	2.027	2.013	2.077	154,110	2.0356	-0.70%
2022-04-06	0	2.850	2.830	2.850	2.800	2.850	50,110	141,841	2.8306	2.034	2.020	2.034	1.999	2.034	70,204	2.0204	0.71%
2022-04-04	0	2.830	2.830	2.840	2.800	2.840	44,800	126,490	2.8234	2.020	2.020	2.027	1.999	2.027	62,765	2.0153	1.07%
2022-04-01	0	2.800	2.790	2.800	2.800	2.810	10,500	29,410	2.8010	1.999	1.991	1.999	1.999	2.006	14,710	1.9993	0.36%
2022-03-31	0	2.790	2.790	2.800	2.790	2.830	65,239	182,298	2.7943	1.991	1.991	1.999	1.991	2.020	91,400	1.9945	0.00%
2022-03-30	0	2.790	2.790	2.850	2.780	2.820	156,650	438,402	2.7986	1.991	1.991	2.034	1.984	2.013	219,467	1.9976	-1.06%
2022-03-29	0	2.820	2.800	2.830	2.780	2.860	44,000	124,235	2.8235	2.013	1.999	2.020	1.984	2.041	61,644	2.0154	1.44%
2022-03-28	0	2.780	2.770	2.820	2.770	2.860	107,660	300,986	2.7957	1.984	1.977	2.013	1.977	2.041	150,832	1.9955	-1.77%
2022-03-25	0	2.830	2.800	2.830	2.800	2.850	242,500	683,070	2.8168	2.020	1.999	2.020	1.999	2.034	339,742	2.0106	0.71%
2022-03-24	0	2.810	2.810	2.860	2.800	2.840	26,500	74,460	2.8098	2.006	2.006	2.041	1.999	2.027	37,126	2.0056	-1.06%
2022-03-23	0	2.840	2.830	2.840	2.800	2.840	77,000	217,750	2.8279	2.027	2.020	2.027	1.999	2.027	107,877	2.0185	1.07%
2022-03-22	0	2.810	2.800	2.830	2.770	2.850	66,159	186,219	2.8147	2.006	1.999	2.020	1.977	2.034	92,689	2.0091	3.31%
2022-03-21	0	2.720	2.710	2.790	2.700	2.790	364,100	997,993	2.7410	1.941	1.934	1.991	1.927	1.991	510,104	1.9564	-2.51%
2022-03-18	0	2.790	2.790	2.830	2.780	2.820	73,300	204,835	2.7945	1.991	1.991	2.020	1.984	2.013	102,693	1.9946	-0.36%
2022-03-17	0	2.800	2.800	2.810	2.780	2.830	22,500	63,270	2.8120	1.999	1.999	2.006	1.984	2.020	31,522	2.0071	0.72%
2022-03-16	0	2.780	2.780	2.790	2.750	2.800	69,000	191,805	2.7798	1.984	1.984	1.991	1.963	1.999	96,669	1.9841	2.96%
2022-03-15	0	2.700	2.690	2.750	2.680	2.780	628,500	1,713,315	2.7260	1.927	1.920	1.963	1.913	1.984	880,528	1.9458	-2.53%
2022-03-14	0	2.770	2.780	2.790	2.750	2.850	147,303	407,648	2.7674	1.977	1.984	1.991	1.963	2.034	206,371	1.9753	-1.07%
2022-03-11	0	2.800	2.800	2.810	2.760	2.810	154,000	432,560	2.8088	1.999	1.999	2.006	1.970	2.006	215,754	2.0049	-0.36%
2022-03-10	0	2.810	2.810	2.820	2.780	2.820	58,500	164,560	2.8130	2.006	2.006	2.013	1.984	2.013	81,958	2.0078	1.08%
2022-03-09	0	2.780	2.770	2.780	2.760	2.790	212,560	589,087	2.7714	1.984	1.977	1.984	1.970	1.991	297,797	1.9782	0.72%
2022-03-08	0	2.760	2.760	2.770	2.750	2.800	410,650	1,135,480	2.7651	1.970	1.970	1.977	1.963	1.999	575,321	1.9736	-2.13%
2022-03-07	0	2.820	2.810	2.820	2.790	2.820	127,500	357,805	2.8063	2.013	2.006	2.013	1.991	2.013	178,627	2.0031	0.00%
2022-03-04	0	2.820	2.800	2.830	2.790	2.820	94,000	263,970	2.8082	2.013	1.999	2.020	1.991	2.013	131,694	2.0044	0.00%
2022-03-03	0	2.820	2.820	2.830	2.810	2.850	91,188	257,405	2.8228	2.013	2.013	2.020	2.006	2.034	127,754	2.0148	0.00%
2022-03-02	0	2.820	2.820	2.880	2.820	2.880	33,515	95,131	2.8385	2.013	2.013	2.056	2.013	2.056	46,955	2.0260	-1.40%
2022-03-01	0	2.860	2.860	2.900	2.850	2.900	158,500	453,780	2.8630	2.041	2.041	2.070	2.034	2.070	222,058	2.0435	0.35%
2022-02-28	0	2.850	2.830	2.860	2.810	2.880	130,100	367,995	2.8286	2.034	2.020	2.041	2.006	2.056	182,270	2.0190	1.06%
2022-02-25	0	2.820	2.810	2.820	2.810	2.830	51,000	143,755	2.8187	2.013	2.006	2.013	2.006	2.020	71,451	2.0119	-0.35%
2022-02-24	0	2.830	2.800	2.830	2.800	2.850	81,000	227,695	2.8110	2.020	1.999	2.020	1.999	2.034	113,481	2.0065	-0.70%
2022-02-23	0	2.850	2.840	2.850	2.810	2.850	61,000	173,725	2.8480	2.034	2.027	2.034	2.006	2.034	85,461	2.0328	1.06%
2022-02-22	0	2.820	2.820	2.830	2.800	2.840	31,000	87,080	2.8090	2.013	2.013	2.020	1.999	2.027	43,431	2.0050	-1.05%
2022-02-21	0	2.850	2.850	2.860	2.840	2.860	102,000	291,540	2.8582	2.034	2.034	2.041	2.027	2.041	142,902	2.0401	-0.70%
2022-02-18	0	2.870	2.860	2.870	2.860	2.880	51,000	146,050	2.8637	2.049	2.041	2.049	2.041	2.056	71,451	2.0441	0.35%
2022-02-17	0	2.860	2.850	2.870	2.860	2.880	94,500	270,875	2.8664	2.041	2.034	2.049	2.041	2.056	132,394	2.0460	0.00%
2022-02-16	0	2.860	2.860	2.880	2.850	2.900	144,300	412,241	2.8568	2.041	2.041	2.056	2.034	2.070	202,164	2.0391	-0.69%
2022-02-15	0	2.880	2.860	2.880	2.870	2.910	69,150	199,148	2.8799	2.056	2.041	2.056	2.049	2.077	96,879	2.0556	0.35%
2022-02-14	0	2.870	2.870	2.880	2.860	2.920	156,700	449,736	2.8700	2.049	2.049	2.056	2.041	2.084	219,537	2.0486	-1.37%
2022-02-11	0	2.910	2.900	2.910	2.910	2.950	77,000	224,415	2.9145	2.077	2.070	2.077	2.077	2.106	107,877	2.0803	0.34%
2022-02-10	0	2.900	2.880	2.910	2.860	2.950	346,500	1,000,695	2.8880	2.070	2.056	2.077	2.041	2.106	485,446	2.0614	1.05%
2022-02-09	0	2.870	2.860	2.870	2.850	2.890	220,000	630,450	2.8657	2.049	2.041	2.049	2.034	2.063	308,220	2.0455	0.70%
2022-02-08	0	2.850	2.840	2.850	2.800	2.850	56,050	158,945	2.8358	2.034	2.027	2.034	1.999	2.034	78,526	2.0241	0.71%
2022-02-07	0	2.830	2.830	2.840	2.810	2.830	60,500	170,805	2.8232	2.020	2.020	2.027	2.006	2.020	84,760	2.0151	0.71%
2022-02-04	0	2.810	2.800	2.820	2.800	2.820	2,100	5,891	2.8052	2.006	1.999	2.013	1.999	2.013	2,942	2.0023	0.36%
2022-01-31	0	2.800	2.800	2.810	-	-	0	0	-	1.999	1.999	2.006	-	-	0	-	0.72%
2022-01-28	0	2.780	2.770	2.780	2.770	2.790	12,680	35,244	2.7795	1.984	1.977	1.984	1.977	1.991	17,765	1.9839	-0.36%
2022-01-27	0	2.790	2.790	2.810	2.760	2.910	145,000	407,675	2.8116	1.991	1.991	2.006	1.970	2.077	203,145	2.0068	0.36%
2022-01-26	0	2.780	2.780	2.790	2.780	2.790	238,500	663,085	2.7802	1.984	1.984	1.991	1.984	1.991	334,138	1.9845	-0.36%
2022-01-25	0	2.790	2.770	2.790	2.780	2.800	41,220	114,704	2.7827	1.991	1.977	1.991	1.984	1.999	57,749	1.9862	-0.36%
2022-01-24	0	2.800	2.790	2.800	2.780	2.820	82,500	230,465	2.7935	1.999	1.991	1.999	1.984	2.013	115,582	1.9939	0.36%
2022-01-21	0	2.790	2.780	2.790	2.770	2.800	185,000	516,910	2.7941	1.991	1.984	1.991	1.977	1.999	259,185	1.9944	-0.36%
2022-01-20	0	2.800	2.790	2.830	2.770	2.800	203,800	570,557	2.7996	1.999	1.991	2.020	1.977	1.999	285,524	1.9983	0.72%
2022-01-19	0	2.780	2.770	2.790	2.770	2.800	161,000	448,580	2.7862	1.984	1.977	1.991	1.977	1.999	225,561	1.9887	0.00%
2022-01-18	0	2.780	2.770	2.780	2.760	2.790	37,000	102,635	2.7739	1.984	1.977	1.984	1.970	1.991	51,837	1.9800	0.00%
2022-01-17	0	2.780	2.770	2.780	2.750	2.780	164,525	456,233	2.7730	1.984	1.977	1.984	1.963	1.984	230,500	1.9793	0.36%
2022-01-14	0	2.770	2.770	2.780	2.740	2.780	27,800	77,084	2.7728	1.977	1.977	1.984	1.956	1.984	38,948	1.9792	1.09%
2022-01-13	0	2.740	2.740	2.750	2.740	2.770	29,860	81,999	2.7461	1.956	1.956	1.963	1.956	1.977	41,834	1.9601	-0.36%
2022-01-12	0	2.750	2.750	2.770	2.740	2.770	35,500	97,870	2.7569	1.963	1.963	1.977	1.956	1.977	49,735	1.9678	0.00%
2022-01-11	0	2.750	2.730	2.760	2.730	2.760	42,400	116,211	2.7408	1.963	1.949	1.970	1.949	1.970	59,402	1.9563	0.00%
2022-01-10	0	2.750	2.740	2.750	2.710	2.760	181,500	498,610	2.7472	1.963	1.956	1.963	1.934	1.970	254,281	1.9609	-0.36%
2022-01-07	0	2.760	2.760	2.770	2.750	2.770	62,500	172,545	2.7607	1.970	1.970	1.977	1.963	1.977	87,562	1.9705	0.00%
2022-01-06	0	2.760	2.740	2.760	2.720	2.780	122,000	337,115	2.7632	1.970	1.956	1.970	1.941	1.984	170,922	1.9723	0.00%
2022-01-05	0	2.760	2.760	2.770	2.740	2.800	86,350	239,001	2.7678	1.970	1.970	1.977	1.956	1.999	120,976	1.9756	0.36%
2022-01-04	0	2.750	2.730	2.750	2.700	2.780	78,150	213,889	2.7369	1.963	1.949	1.963	1.927	1.984	109,488	1.9535	0.00%
2022-01-03	0	2.750	2.720	2.750	2.720	2.780	69,000	189,430	2.7454	1.963	1.941	1.963	1.941	1.984	96,669	1.9596	0.36%
2021-12-31	0	2.740	2.720	2.740	2.690	2.740	23,500	64,300	2.7362	1.956	1.941	1.956	1.920	1.956	32,923	1.9530	1.48%
2021-12-30	0	2.700	2.680	2.700	2.680	2.700	374,000	1,006,405	2.6909	1.927	1.913	1.927	1.913	1.927	523,974	1.9207	-0.37%
2021-12-29	0	2.710	2.700	2.720	2.700	2.730	334,120	907,024	2.7147	1.934	1.927	1.941	1.927	1.949	468,102	1.9377	-0.73%
2021-12-28	0	2.730	2.720	2.750	2.700	2.760	195,500	533,255	2.7276	1.949	1.941	1.963	1.927	1.970	273,895	1.9469	-0.73%
2021-12-24	0	2.750	2.740	2.750	2.750	2.750	161,000	442,750	2.7500	1.963	1.956	1.963	1.963	1.963	225,561	1.9629	-0.72%
2021-12-23	0	2.770	2.750	2.770	2.750	2.790	106,100	292,780	2.7595	1.977	1.963	1.977	1.963	1.991	148,646	1.9696	-0.36%
2021-12-22	0	2.780	2.780	2.790	2.780	2.800	72,500	201,860	2.7843	1.984	1.984	1.991	1.984	1.999	101,572	1.9873	0.36%
2021-12-21	0	2.770	2.770	2.780	2.770	2.780	58,500	162,465	2.7772	1.977	1.977	1.984	1.977	1.984	81,958	1.9823	-0.36%
2021-12-20	0	2.780	2.780	2.790	2.770	2.800	83,500	232,440	2.7837	1.984	1.984	1.991	1.977	1.999	116,983	1.9869	-0.36%
2021-12-17	0	2.790	2.780	2.790	2.790	2.820	110,710	309,065	2.7917	1.991	1.984	1.991	1.991	2.013	155,105	1.9926	-0.36%
2021-12-16	0	2.800	2.800	2.820	2.800	2.800	53,000	148,400	2.8000	1.999	1.999	2.013	1.999	1.999	74,253	1.9986	-0.36%
2021-12-15	0	2.810	2.810	2.820	2.780	2.810	20,200	56,548	2.7994	2.006	2.006	2.013	1.984	2.006	28,300	1.9981	0.36%
2021-12-14	0	2.800	2.790	2.800	2.790	2.800	171,480	480,084	2.7997	1.999	1.991	1.999	1.991	1.999	240,243	1.9983	0.00%
2021-12-13	0	2.800	2.800	2.820	2.800	2.850	77,500	218,985	2.8256	1.999	1.999	2.013	1.999	2.034	108,577	2.0169	-0.71%
2021-12-10	0	2.820	2.820	2.830	2.810	2.830	195,663	552,165	2.8220	2.013	2.013	2.020	2.006	2.020	274,124	2.0143	0.00%
2021-12-09	0	2.820	2.820	2.830	2.800	2.820	96,650	271,649	2.8106	2.013	2.013	2.020	1.999	2.013	135,407	2.0062	0.71%
2021-12-08	0	2.800	2.800	2.810	2.800	2.810	15,250	42,697	2.7998	1.999	1.999	2.006	1.999	2.006	21,365	1.9984	-0.36%
2021-12-07	0	2.810	2.790	2.820	2.790	2.810	276,120	771,178	2.7929	2.006	1.991	2.013	1.991	2.006	386,844	1.9935	1.08%
2021-12-06	0	2.780	2.780	2.790	2.780	2.810	60,830	169,634	2.7887	1.984	1.984	1.991	1.984	2.006	85,223	1.9905	-0.71%
2021-12-03	0	2.800	2.780	2.810	2.780	2.800	25,430	70,943	2.7897	1.999	1.984	2.006	1.984	1.999	35,627	1.9912	0.00%
2021-12-02	0	2.800	2.790	2.800	2.780	2.800	21,000	58,475	2.7845	1.999	1.991	1.999	1.984	1.999	29,421	1.9875	1.08%
2021-12-01	0	2.770	2.770	2.810	2.770	2.810	138,500	385,255	2.7816	1.977	1.977	2.006	1.977	2.006	194,038	1.9855	-1.42%
2021-11-30	0	2.810	2.790	2.810	2.780	2.820	269,000	752,985	2.7992	2.006	1.991	2.006	1.984	2.013	376,869	1.9980	0.72%
2021-11-29	0	2.790	2.790	2.820	2.780	2.830	434,500	1,215,320	2.7971	1.991	1.991	2.013	1.984	2.020	608,734	1.9965	-1.06%
2021-11-26	0	2.820	2.800	2.820	2.800	2.830	164,000	461,135	2.8118	2.013	1.999	2.013	1.999	2.020	229,764	2.0070	0.36%
2021-11-25	0	2.810	2.810	2.820	2.810	2.830	93,800	263,597	2.8102	2.006	2.006	2.013	2.006	2.020	131,414	2.0059	0.00%
2021-11-24	0	2.810	2.810	2.830	2.810	2.830	50,500	141,925	2.8104	2.006	2.006	2.020	2.006	2.020	70,750	2.0060	0.00%
2021-11-23	0	2.810	2.810	2.830	2.810	2.840	192,650	543,500	2.8212	2.006	2.006	2.020	2.006	2.027	269,903	2.0137	-0.71%
2021-11-22	0	2.830	2.830	2.840	2.820	2.840	75,150	212,337	2.8255	2.020	2.020	2.027	2.013	2.027	105,285	2.0168	0.35%
2021-11-19	0	2.820	2.810	2.830	2.800	2.830	366,450	1,032,008	2.8162	2.013	2.006	2.020	1.999	2.020	513,396	2.0102	0.71%
2021-11-18	0	2.800	2.800	2.820	2.800	2.820	17,475	49,230	2.8172	1.999	1.999	2.013	1.999	2.013	24,482	2.0108	-0.71%
2021-11-17	0	2.820	2.810	2.820	2.810	2.820	54,500	153,195	2.8109	2.013	2.006	2.013	2.006	2.013	76,354	2.0064	0.36%
2021-11-16	0	2.810	2.810	2.820	2.810	2.830	33,150	93,174	2.8107	2.006	2.006	2.013	2.006	2.020	46,443	2.0062	0.00%
2021-11-15	0	2.810	2.810	2.830	2.810	2.840	209,700	593,237	2.8290	2.006	2.006	2.020	2.006	2.027	293,790	2.0193	-0.35%
2021-11-12	0	2.820	2.810	2.820	2.810	2.830	183,030	515,625	2.8172	2.013	2.006	2.013	2.006	2.020	256,425	2.0108	0.36%
2021-11-11	0	2.810	2.810	2.820	2.810	2.840	237,300	668,746	2.8181	2.006	2.006	2.013	2.006	2.027	332,457	2.0115	0.00%
2021-11-10	0	2.810	2.810	2.830	2.800	2.830	82,800	233,128	2.8156	2.006	2.006	2.020	1.999	2.020	116,003	2.0097	-0.71%
2021-11-09	0	2.830	2.810	2.830	2.810	2.830	2,500	7,035	2.8140	2.020	2.006	2.020	2.006	2.020	3,502	2.0086	0.00%
2021-11-08	0	2.830	2.810	2.830	2.830	2.850	65,500	185,680	2.8348	2.020	2.006	2.020	2.020	2.034	91,765	2.0234	0.00%
2021-11-05	0	2.830	2.830	2.840	2.820	2.840	33,000	93,420	2.8309	2.020	2.020	2.027	2.013	2.027	46,233	2.0206	0.00%
2021-11-04	0	2.830	2.810	2.840	2.800	2.850	199,100	562,747	2.8265	2.020	2.006	2.027	1.999	2.034	278,939	2.0175	-0.35%
2021-11-03	0	2.840	2.830	2.840	2.820	2.840	40,500	114,725	2.8327	2.027	2.020	2.027	2.013	2.027	56,740	2.0219	0.35%
2021-11-02	0	2.830	2.820	2.840	2.800	2.850	306,000	864,870	2.8264	2.020	2.013	2.027	1.999	2.034	428,706	2.0174	0.35%
2021-11-01	0	2.820	2.820	2.830	2.800	2.850	134,450	381,654	2.8386	2.013	2.013	2.020	1.999	2.034	188,364	2.0261	-0.70%
2021-10-29	0	2.840	2.820	2.840	2.820	2.840	53,070	150,142	2.8291	2.027	2.013	2.027	2.013	2.027	74,351	2.0194	0.35%
2021-10-28	0	2.830	2.810	2.830	2.810	2.850	98,800	280,439	2.8385	2.020	2.006	2.020	2.006	2.034	138,419	2.0260	0.35%
2021-10-27	0	2.820	2.820	2.840	2.820	2.850	38,000	107,625	2.8322	2.013	2.013	2.027	2.013	2.034	53,238	2.0216	-1.05%
2021-10-26	0	2.850	2.840	2.850	2.830	2.860	30,500	86,955	2.8510	2.034	2.027	2.034	2.020	2.041	42,730	2.0350	-0.35%
2021-10-25	0	2.860	2.840	2.860	2.820	2.870	55,522	158,843	2.8609	2.041	2.027	2.041	2.013	2.049	77,786	2.0420	0.35%
2021-10-22	0	2.850	2.820	2.860	2.800	2.870	128,000	360,050	2.8129	2.034	2.013	2.041	1.999	2.049	179,328	2.0078	0.35%
2021-10-21	0	2.840	2.820	2.840	2.810	2.850	100,000	282,695	2.8270	2.027	2.013	2.027	2.006	2.034	140,100	2.0178	1.07%
2021-10-20	0	2.810	2.810	2.850	2.800	2.880	64,700	182,486	2.8205	2.006	2.006	2.034	1.999	2.056	90,645	2.0132	-1.75%
2021-10-19	0	2.860	2.820	2.870	2.800	2.890	158,300	447,870	2.8292	2.041	2.013	2.049	1.999	2.063	221,778	2.0194	0.35%
2021-10-18	0	2.850	2.850	2.860	2.840	2.880	136,300	391,215	2.8702	2.034	2.034	2.041	2.027	2.056	190,956	2.0487	0.00%
2021-10-15	0	2.850	2.840	2.850	2.830	2.860	71,500	203,375	2.8444	2.034	2.027	2.034	2.020	2.041	100,171	2.0303	0.35%
2021-10-12	0	2.840	2.840	2.860	2.840	2.850	14,000	39,765	2.8404	2.027	2.027	2.041	2.027	2.034	19,614	2.0274	0.00%
2021-10-11	0	2.840	2.830	2.850	2.820	2.840	84,900	240,077	2.8278	2.027	2.020	2.034	2.013	2.027	118,945	2.0184	1.07%
2021-10-08	0	2.810	2.810	2.840	2.810	2.830	98,500	278,070	2.8230	2.006	2.006	2.027	2.006	2.020	137,998	2.0150	-1.40%
2021-10-07	0	2.850	2.830	2.850	2.830	2.860	118,520	336,351	2.8379	2.034	2.020	2.034	2.020	2.041	166,047	2.0256	-0.35%
2021-10-06	0	2.860	2.830	2.860	2.850	2.860	5,000	14,290	2.8580	2.041	2.020	2.041	2.034	2.041	7,005	2.0400	1.06%
2021-10-05	0	2.830	2.830	2.840	2.830	2.830	2,500	7,075	2.8300	2.020	2.020	2.027	2.020	2.020	3,502	2.0200	-0.35%
2021-10-04	0	2.840	2.840	2.850	2.840	2.850	98,850	280,945	2.8421	2.027	2.027	2.034	2.027	2.034	138,489	2.0286	0.00%
2021-09-30	0	2.840	2.840	2.850	2.800	2.860	35,500	101,030	2.8459	2.027	2.027	2.034	1.999	2.041	49,735	2.0313	1.43%
2021-09-29	0	2.800	2.800	2.830	2.760	2.830	157,500	439,630	2.7913	1.999	1.999	2.020	1.970	2.020	220,657	1.9924	1.45%
2021-09-28	0	2.760	2.760	2.790	2.740	2.800	149,500	416,025	2.7828	1.970	1.970	1.991	1.956	1.999	209,449	1.9863	-1.08%
2021-09-27	0	2.790	2.780	2.800	2.730	2.840	275,000	766,030	2.7856	1.991	1.984	1.999	1.949	2.027	385,275	1.9883	-1.76%
2021-09-24	0	2.840	2.840	2.860	2.830	2.860	70,695	201,166	2.8455	2.027	2.027	2.041	2.020	2.041	99,044	2.0311	-0.70%
2021-09-23	0	2.860	2.850	2.860	2.800	2.890	140,550	399,659	2.8435	2.041	2.034	2.041	1.999	2.063	196,911	2.0296	2.14%
2021-09-21	0	2.800	2.800	2.820	2.770	2.850	28,000	78,835	2.8155	1.999	1.999	2.013	1.977	2.034	39,228	2.0097	1.08%
2021-09-20	0	2.770	2.760	2.800	2.730	2.800	119,000	329,112	2.7656	1.977	1.970	1.999	1.949	1.999	166,719	1.9741	-1.42%
2021-09-17	0	2.810	2.800	2.820	2.800	2.870	262,700	737,488	2.8073	2.006	1.999	2.013	1.999	2.049	368,043	2.0038	-2.43%
2021-09-16	0	2.880	2.850	2.880	2.800	2.930	339,500	970,635	2.8590	2.056	2.034	2.056	1.999	2.091	475,639	2.0407	-1.71%
2021-09-15	0	2.930	2.930	2.960	2.920	2.970	24,000	70,470	2.9363	2.091	2.091	2.113	2.084	2.120	33,624	2.0958	-0.68%
2021-09-14	0	2.950	2.920	2.950	2.910	2.960	271,050	797,919	2.9438	2.106	2.084	2.106	2.077	2.113	379,741	2.1012	0.00%
2021-09-13	0	2.950	2.940	2.950	2.910	2.940	101,500	296,880	2.9249	2.106	2.099	2.106	2.077	2.099	142,201	2.0877	0.34%
2021-09-10	0	2.940	2.940	2.950	2.920	2.960	111,301	326,375	2.9324	2.099	2.099	2.106	2.084	2.113	155,933	2.0931	0.00%
2021-09-09	0	2.940	2.940	2.950	2.930	2.970	48,050	141,434	2.9435	2.099	2.099	2.106	2.091	2.120	67,318	2.1010	0.00%
2021-09-08	0	2.940	2.920	2.940	2.920	2.980	130,500	384,260	2.9445	2.099	2.084	2.099	2.084	2.127	182,830	2.1017	-0.34%
2021-09-07	0	2.950	2.940	2.950	2.930	2.970	462,000	1,361,970	2.9480	2.106	2.099	2.106	2.091	2.120	647,262	2.1042	1.72%
2021-09-06	0	2.900	2.900	2.930	2.890	3.000	52,550	153,733	2.9255	2.070	2.070	2.091	2.063	2.141	73,623	2.0881	0.00%
2021-09-03	0	2.900	2.900	2.920	2.870	2.900	94,760	274,329	2.8950	2.070	2.070	2.084	2.049	2.070	132,759	2.0664	0.69%
2021-09-02	0	2.880	2.880	2.910	2.880	2.970	244,250	716,530	2.9336	2.056	2.056	2.077	2.056	2.120	342,194	2.0939	-0.30%
2021-09-01	0	3.000	2.990	3.000	2.970	3.030	180,500	539,590	2.9894	2.062	2.055	2.062	2.041	2.082	262,640	2.0545	1.01%
2021-08-31	0	2.970	2.970	2.990	2.960	3.000	91,150	270,848	2.9715	2.041	2.041	2.055	2.034	2.062	132,629	2.0421	-1.00%
2021-08-30	0	3.000	2.980	3.000	2.970	3.060	108,000	325,650	3.0153	2.062	2.048	2.062	2.041	2.103	157,147	2.0723	1.69%
2021-08-27	0	2.950	2.950	2.990	2.900	3.030	169,900	500,722	2.9472	2.027	2.027	2.055	1.993	2.082	247,216	2.0254	0.34%
2021-08-26	0	2.940	2.940	2.960	2.930	2.960	104,520	307,692	2.9439	2.021	2.021	2.034	2.014	2.034	152,084	2.0232	-0.34%
2021-08-25	0	2.950	2.940	2.960	2.950	2.970	46,000	136,115	2.9590	2.027	2.021	2.034	2.027	2.041	66,933	2.0336	0.34%
2021-08-24	0	2.940	2.930	2.940	2.880	2.950	119,500	347,750	2.9100	2.021	2.014	2.021	1.979	2.027	173,881	1.9999	-0.68%
2021-08-23	0	2.960	2.950	2.970	2.920	2.980	215,500	639,150	2.9659	2.034	2.027	2.041	2.007	2.048	313,567	2.0383	1.72%
2021-08-20	0	2.910	2.910	2.920	2.870	2.910	87,500	251,965	2.8796	2.000	2.000	2.007	1.972	2.000	127,318	1.9790	0.34%
2021-08-19	0	2.900	2.900	2.910	2.900	2.910	92,080	267,463	2.9047	1.993	1.993	2.000	1.993	2.000	133,983	1.9963	-0.34%
2021-08-18	0	2.910	2.900	2.940	2.900	2.950	42,025	123,221	2.9321	2.000	1.993	2.021	1.993	2.027	61,149	2.0151	0.00%
2021-08-17	0	2.910	2.910	2.950	2.890	2.980	105,150	309,125	2.9398	2.000	2.000	2.027	1.986	2.048	153,000	2.0204	0.34%
2021-08-16	0	2.900	2.900	2.930	2.890	2.940	49,950	144,990	2.9027	1.993	1.993	2.014	1.986	2.021	72,681	1.9949	-0.68%
2021-08-13	0	2.920	2.910	2.950	2.900	2.950	152,003	444,773	2.9261	2.007	2.000	2.027	1.993	2.027	221,175	2.0110	-1.35%
2021-08-12	0	2.960	2.960	2.980	2.950	2.990	208,750	619,795	2.9691	2.034	2.034	2.048	2.027	2.055	303,746	2.0405	-0.34%
2021-08-11	0	2.970	2.970	3.000	2.900	3.150	1,887,000	5,701,600	3.0215	2.041	2.041	2.062	1.993	2.165	2,745,714	2.0765	4.21%
2021-08-10	0	2.850	2.850	2.870	2.840	2.880	319,500	911,550	2.8531	1.959	1.959	1.972	1.952	1.979	464,894	1.9608	-1.38%
2021-08-09	0	2.890	2.880	2.910	2.870	2.890	26,000	74,730	2.8742	1.986	1.979	2.000	1.972	1.986	37,832	1.9753	-1.03%
2021-08-06	0	2.920	2.890	2.930	2.860	2.940	96,840	279,152	2.8826	2.007	1.986	2.014	1.966	2.021	140,909	1.9811	1.74%
2021-08-05	0	2.870	2.870	2.910	2.860	2.890	11,250	32,470	2.8862	1.972	1.972	2.000	1.966	1.986	16,370	1.9836	-0.35%
2021-08-04	0	2.880	2.880	2.910	2.860	2.900	98,800	284,825	2.8828	1.979	1.979	2.000	1.966	1.993	143,761	1.9812	-2.04%
2021-08-03	0	2.940	2.890	2.940	2.890	2.950	130,500	378,400	2.8996	2.021	1.986	2.021	1.986	2.027	189,886	1.9928	0.68%
2021-08-02	0	2.920	2.920	2.950	2.900	2.990	78,340	228,672	2.9190	2.007	2.007	2.027	1.993	2.055	113,990	2.0061	0.00%
2021-07-30	0	2.920	2.880	2.920	2.880	2.920	47,500	137,765	2.9003	2.007	1.979	2.007	1.979	2.007	69,116	1.9933	0.00%
2021-07-29	0	2.920	2.900	2.930	2.850	2.990	124,000	359,245	2.8971	2.007	1.993	2.014	1.959	2.055	180,428	1.9911	1.04%
2021-07-28	0	2.890	2.860	2.890	2.800	2.900	105,300	302,750	2.8751	1.986	1.966	1.986	1.924	1.993	153,219	1.9759	1.40%
2021-07-27	0	2.850	2.850	2.860	2.740	2.900	372,100	1,066,072	2.8650	1.959	1.959	1.966	1.883	1.993	541,431	1.9690	-1.04%
2021-07-26	0	2.880	2.890	2.920	2.880	3.030	175,000	513,670	2.9353	1.979	1.986	2.007	1.979	2.082	254,637	2.0173	-4.95%
2021-07-23	0	3.030	3.020	3.030	3.010	3.080	358,500	1,090,065	3.0406	2.082	2.076	2.082	2.069	2.117	521,642	2.0897	0.00%
2021-07-22	0	3.030	3.030	3.040	2.910	3.080	681,600	2,035,893	2.9869	2.082	2.082	2.089	2.000	2.117	991,775	2.0528	4.48%
2021-07-21	0	2.900	2.900	2.910	2.860	2.900	72,680	210,182	2.8919	1.993	1.993	2.000	1.966	1.993	105,754	1.9875	0.69%
2021-07-20	0	2.880	2.870	2.880	2.850	2.890	51,500	148,130	2.8763	1.979	1.972	1.979	1.959	1.986	74,936	1.9768	-1.37%
2021-07-19	0	2.920	2.890	2.920	2.900	2.950	102,600	299,497	2.9191	2.007	1.986	2.007	1.993	2.027	149,290	2.0061	0.00%
2021-07-16	0	2.920	2.910	2.920	2.900	2.950	182,450	533,915	2.9264	2.007	2.000	2.007	1.993	2.027	265,477	2.0112	1.04%
2021-07-15	0	2.890	2.880	2.910	2.860	2.920	189,640	548,294	2.8912	1.986	1.979	2.000	1.966	2.007	275,939	1.9870	0.00%
2021-07-14	0	2.890	2.860	2.900	2.860	2.950	208,000	599,730	2.8833	1.986	1.966	1.993	1.966	2.027	302,654	1.9816	-1.70%
2021-07-13	0	2.940	2.930	2.940	2.930	2.950	85,500	250,795	2.9333	2.021	2.014	2.021	2.014	2.027	124,408	2.0159	0.34%
2021-07-12	0	2.930	2.880	2.930	2.860	2.970	316,700	919,862	2.9045	2.014	1.979	2.014	1.966	2.041	460,820	1.9961	2.81%
2021-07-09	0	2.850	2.830	2.850	2.800	2.860	138,800	392,115	2.8250	1.959	1.945	1.959	1.924	1.966	201,964	1.9415	-0.35%
2021-07-08	0	2.860	2.860	2.880	2.830	2.900	125,650	358,806	2.8556	1.966	1.966	1.979	1.945	1.993	182,829	1.9625	-1.38%
2021-07-07	0	2.900	2.880	2.900	2.840	2.900	9,075	26,125	2.8788	1.993	1.979	1.993	1.952	1.993	13,205	1.9785	0.35%
2021-07-06	0	2.890	2.880	2.890	2.860	2.900	110,000	317,595	2.8872	1.986	1.979	1.986	1.966	1.993	160,058	1.9843	0.70%
2021-07-05	0	2.870	2.810	2.870	2.870	2.940	78,000	224,955	2.8840	1.972	1.931	1.972	1.972	2.021	113,495	1.9821	-0.69%
2021-07-02	0	2.890	2.890	2.940	2.880	2.940	163,500	476,660	2.9154	1.986	1.986	2.021	1.979	2.021	237,904	2.0036	-2.03%
2021-06-30	0	2.950	2.930	2.950	2.920	2.950	43,500	127,410	2.9290	2.027	2.014	2.027	2.007	2.027	63,295	2.0129	1.03%
2021-06-29	0	2.920	2.920	2.950	2.910	2.980	75,600	221,090	2.9245	2.007	2.007	2.027	2.000	2.048	110,003	2.0099	-0.68%
2021-06-28	0	2.940	2.920	2.940	2.890	3.000	302,500	883,240	2.9198	2.021	2.007	2.021	1.986	2.062	440,158	2.0066	-0.34%
2021-06-25	0	2.950	2.950	2.990	2.950	3.000	49,000	145,320	2.9657	2.027	2.027	2.055	2.027	2.062	71,298	2.0382	-0.67%
2021-06-24	0	2.970	2.970	3.000	2.960	2.970	28,625	84,766	2.9613	2.041	2.041	2.062	2.034	2.041	41,651	2.0351	-0.34%
2021-06-23	0	2.980	2.980	3.000	2.980	3.000	51,210	153,098	2.9896	2.048	2.048	2.062	2.048	2.062	74,514	2.0546	-0.67%
2021-06-22	0	3.000	2.990	3.000	2.980	3.000	42,500	127,335	2.9961	2.062	2.055	2.062	2.048	2.062	61,840	2.0591	0.67%
2021-06-21	0	2.980	2.970	2.980	2.930	2.980	128,500	377,740	2.9396	2.048	2.041	2.048	2.014	2.048	186,976	2.0203	2.76%
2021-06-18	0	2.900	2.900	2.970	2.900	2.960	301,500	881,760	2.9246	1.993	1.993	2.041	1.993	2.034	438,703	2.0099	-3.33%
2021-06-17	0	3.000	3.000	3.050	2.990	3.050	102,000	306,895	3.0088	2.062	2.062	2.096	2.055	2.096	148,417	2.0678	-0.33%
2021-06-16	0	3.010	3.000	3.010	3.000	3.010	138,500	415,990	3.0035	2.069	2.062	2.069	2.062	2.069	201,527	2.0642	0.67%
2021-06-15	0	2.990	2.960	2.990	2.950	3.010	114,500	339,295	2.9633	2.055	2.034	2.055	2.027	2.069	166,605	2.0365	-0.33%
2021-06-11	0	3.000	2.970	3.000	2.960	3.000	82,500	247,230	2.9967	2.062	2.041	2.062	2.034	2.062	120,043	2.0595	0.33%
2021-06-10	0	2.990	2.980	2.990	2.950	2.990	11,120	33,093	2.9760	2.055	2.048	2.055	2.027	2.055	16,180	2.0453	-0.33%
2021-06-09	0	3.000	2.950	3.000	2.950	3.000	130,169	388,471	2.9844	2.062	2.027	2.062	2.027	2.062	189,405	2.0510	1.69%
2021-06-08	0	2.950	2.940	2.950	2.950	2.980	9,500	28,090	2.9568	2.027	2.021	2.027	2.027	2.048	13,823	2.0321	-0.34%
2021-06-07	0	2.960	2.960	2.980	2.950	2.980	43,625	129,668	2.9723	2.034	2.034	2.048	2.027	2.048	63,477	2.0427	-0.67%
2021-06-04	0	2.980	2.960	3.000	2.900	2.980	130,500	383,705	2.9403	2.048	2.034	2.062	1.993	2.048	189,886	2.0207	0.68%
2021-06-03	0	2.960	2.930	2.960	2.960	2.970	55,500	164,330	2.9609	2.034	2.014	2.034	2.034	2.041	80,756	2.0349	-0.34%
2021-06-02	0	2.970	2.960	2.970	2.970	2.980	48,500	144,515	2.9797	2.041	2.034	2.041	2.041	2.048	70,571	2.0478	0.00%
2021-06-01	0	2.970	2.970	2.980	2.960	2.980	47,865	142,255	2.9720	2.041	2.041	2.048	2.034	2.048	69,647	2.0425	0.00%
2021-05-31	0	2.970	2.960	2.970	2.960	2.980	101,150	300,321	2.9691	2.041	2.034	2.041	2.034	2.048	147,180	2.0405	-1.00%
2021-05-28	0	3.000	2.970	3.000	2.940	3.000	242,100	721,847	2.9816	2.062	2.041	2.062	2.021	2.062	352,272	2.0491	1.01%
2021-05-27	0	2.970	2.940	2.970	2.930	3.000	466,500	1,379,810	2.9578	2.041	2.021	2.041	2.014	2.062	678,789	2.0328	-1.00%
2021-05-26	0	3.000	2.990	3.000	2.930	3.000	68,500	202,175	2.9515	2.062	2.055	2.062	2.014	2.062	99,672	2.0284	0.33%
2021-05-25	0	2.990	2.990	3.000	2.990	3.000	59,500	178,415	2.9986	2.055	2.055	2.062	2.055	2.062	86,577	2.0608	-0.33%
2021-05-24	0	3.000	2.970	3.000	2.950	3.010	52,100	155,517	2.9850	2.062	2.041	2.062	2.027	2.069	75,809	2.0514	1.35%
2021-05-21	0	2.960	2.950	2.960	2.950	2.970	39,000	115,070	2.9505	2.034	2.027	2.034	2.027	2.041	56,748	2.0277	-0.67%
2021-05-20	0	2.980	2.960	2.980	2.930	2.980	37,500	110,855	2.9561	2.048	2.034	2.048	2.014	2.048	54,565	2.0316	0.68%
2021-05-18	0	2.960	2.960	2.980	2.950	3.000	68,500	203,630	2.9727	2.034	2.034	2.048	2.027	2.062	99,672	2.0430	-0.34%
2021-05-17	0	2.970	2.920	2.970	2.900	3.000	134,200	395,925	2.9503	2.041	2.007	2.041	1.993	2.062	195,270	2.0276	-0.67%
2021-05-14	0	2.990	2.990	3.030	2.980	3.030	230,000	688,450	2.9933	2.055	2.055	2.082	2.048	2.082	334,666	2.0571	-0.99%
2021-05-13	0	3.020	3.010	3.020	3.000	3.030	249,950	751,505	3.0066	2.076	2.069	2.076	2.062	2.082	363,694	2.0663	-0.98%
2021-05-12	0	3.050	3.030	3.050	3.010	3.050	103,350	313,144	3.0299	2.096	2.082	2.096	2.069	2.096	150,381	2.0823	-0.65%
2021-05-11	0	3.070	3.040	3.070	3.050	3.090	261,500	800,765	3.0622	2.110	2.089	2.110	2.096	2.124	380,500	2.1045	-0.97%
2021-05-10	0	3.100	3.090	3.100	3.000	3.110	155,250	475,992	3.0660	2.130	2.124	2.130	2.062	2.137	225,899	2.1071	0.65%
2021-05-07	0	3.080	3.050	3.080	3.050	3.090	97,050	298,160	3.0722	2.117	2.096	2.117	2.096	2.124	141,214	2.1114	0.00%
2021-05-06	0	3.080	3.040	3.080	3.070	3.100	82,500	253,835	3.0768	2.117	2.089	2.117	2.110	2.130	120,043	2.1145	0.00%
2021-05-05	0	3.080	3.060	3.080	3.040	3.080	117,580	360,020	3.0619	2.117	2.103	2.117	2.089	2.117	171,087	2.1043	0.65%
2021-05-04	0	3.060	3.030	3.060	2.990	3.060	321,500	978,720	3.0442	2.103	2.082	2.103	2.055	2.103	467,805	2.0922	2.32%
2021-05-03	0	3.100	3.100	3.110	3.060	3.110	221,000	680,075	3.0773	2.055	2.055	2.062	2.029	2.062	333,330	2.0402	0.32%
2021-04-30	0	3.090	3.090	3.110	3.080	3.120	141,500	439,125	3.1034	2.049	2.049	2.062	2.042	2.069	213,422	2.0575	-0.96%
2021-04-29	0	3.120	3.110	3.120	3.100	3.130	294,150	914,134	3.1077	2.069	2.062	2.069	2.055	2.075	443,661	2.0604	0.97%
2021-04-28	0	3.090	3.080	3.090	3.060	3.100	349,650	1,078,495	3.0845	2.049	2.042	2.049	2.029	2.055	527,370	2.0450	0.32%
2021-04-27	0	3.080	3.070	3.090	3.060	3.100	189,025	584,465	3.0920	2.042	2.035	2.049	2.029	2.055	285,103	2.0500	-0.65%
2021-04-26	0	3.100	3.070	3.100	3.000	3.100	394,000	1,198,635	3.0422	2.055	2.035	2.055	1.989	2.055	594,263	2.0170	1.64%
2021-04-23	0	3.050	3.050	3.060	3.030	3.090	98,500	300,435	3.0501	2.022	2.022	2.029	2.009	2.049	148,566	2.0222	0.00%
2021-04-22	0	3.050	3.050	3.090	2.980	3.090	359,720	1,093,112	3.0388	2.022	2.022	2.049	1.976	2.049	542,559	2.0147	1.33%
2021-04-21	0	3.010	3.010	3.040	3.000	3.020	152,600	459,062	3.0083	1.996	1.996	2.016	1.989	2.002	230,164	1.9945	0.00%
2021-04-20	0	3.010	3.010	3.030	3.000	3.080	48,800	147,208	3.0166	1.996	1.996	2.009	1.989	2.042	73,604	2.0000	-0.33%
2021-04-19	0	3.020	3.020	3.050	2.990	3.020	410,010	1,229,749	2.9993	2.002	2.002	2.022	1.982	2.002	618,410	1.9886	1.00%
2021-04-16	0	2.990	2.980	2.990	2.950	3.030	225,175	668,591	2.9692	1.982	1.976	1.982	1.956	2.009	339,627	1.9686	0.34%
2021-04-15	0	2.980	2.940	2.980	2.930	3.000	400,500	1,184,325	2.9571	1.976	1.949	1.976	1.943	1.989	604,066	1.9606	1.36%
2021-04-14	0	2.940	2.940	2.950	2.930	2.960	495,500	1,461,195	2.9489	1.949	1.949	1.956	1.943	1.962	747,353	1.9552	-0.68%
2021-04-13	0	2.960	2.940	2.960	2.940	2.960	163,000	481,235	2.9524	1.962	1.949	1.962	1.949	1.962	245,850	1.9574	0.00%
2021-04-12	0	2.960	2.940	2.980	2.940	2.950	219,250	646,699	2.9496	1.962	1.949	1.976	1.949	1.956	330,691	1.9556	0.00%
2021-04-09	0	2.960	2.960	2.990	2.960	3.000	263,500	783,820	2.9746	1.962	1.962	1.982	1.962	1.989	397,432	1.9722	0.34%
2021-04-08	0	2.950	2.950	2.960	2.940	3.000	291,801	867,203	2.9719	1.956	1.956	1.962	1.949	1.989	440,118	1.9704	-1.34%
2021-04-07	0	2.990	2.970	3.000	2.930	3.000	335,500	996,005	2.9687	1.982	1.969	1.989	1.943	1.989	506,028	1.9683	0.00%
2021-04-01	0	2.990	2.990	3.000	2.970	3.000	596,200	1,778,043	2.9823	1.982	1.982	1.989	1.969	1.989	899,237	1.9773	0.00%
2021-03-31	0	2.990	2.980	2.990	2.970	2.990	103,650	309,789	2.9888	1.982	1.976	1.982	1.969	1.982	156,333	1.9816	0.34%
2021-03-30	0	2.980	2.980	2.990	2.970	3.020	699,000	2,084,345	2.9819	1.976	1.976	1.982	1.969	2.002	1,054,288	1.9770	-1.32%
2021-03-29	0	3.020	3.020	3.030	2.970	3.070	617,150	1,850,793	2.9989	2.002	2.002	2.009	1.969	2.035	930,835	1.9883	0.33%
2021-03-26	0	3.010	3.000	3.010	2.980	3.010	345,600	1,036,171	2.9982	1.996	1.989	1.996	1.976	1.996	521,262	1.9878	-0.33%
2021-03-25	0	3.020	3.010	3.040	2.940	3.030	377,000	1,130,415	2.9984	2.002	1.996	2.016	1.949	2.009	568,622	1.9880	-0.33%
2021-03-24	0	3.030	3.000	3.030	2.960	3.180	1,773,820	5,350,447	3.0163	2.009	1.989	2.009	1.962	2.108	2,675,419	1.9999	-5.90%
2021-03-23	0	3.220	3.180	3.250	3.160	3.220	202,500	646,350	3.1919	2.135	2.108	2.155	2.095	2.135	305,427	2.1162	-1.23%
2021-03-22	0	3.260	3.250	3.260	3.240	3.300	616,350	2,018,911	3.2756	2.161	2.155	2.161	2.148	2.188	929,629	2.1717	-0.31%
2021-03-19	0	3.270	3.240	3.280	3.220	3.390	383,080	1,253,849	3.2731	2.168	2.148	2.175	2.135	2.248	577,792	2.1701	1.24%
2021-03-18	0	3.230	3.220	3.260	3.150	3.420	1,224,975	3,989,197	3.2566	2.142	2.135	2.161	2.088	2.267	1,847,606	2.1591	-4.72%
2021-03-17	0	3.390	3.380	3.390	3.390	3.480	338,500	1,155,815	3.4145	2.248	2.241	2.248	2.248	2.307	510,553	2.2638	-1.74%
2021-03-16	0	3.450	3.450	3.490	3.450	3.650	1,717,900	6,074,366	3.5359	2.287	2.287	2.314	2.287	2.420	2,591,076	2.3443	-3.36%
2021-03-15	0	3.570	3.570	3.600	3.520	3.650	795,200	2,865,559	3.6036	2.367	2.367	2.387	2.334	2.420	1,199,385	2.3892	1.13%
2021-03-12	0	3.530	3.530	3.540	3.500	3.590	296,500	1,045,740	3.5269	2.340	2.340	2.347	2.321	2.380	447,205	2.3384	-1.12%
2021-03-11	0	3.570	3.570	3.580	3.310	3.600	2,332,475	8,198,807	3.5151	2.367	2.367	2.374	2.195	2.387	3,518,027	2.3305	6.57%
2021-03-10	0	3.350	3.350	3.360	3.200	3.350	1,091,540	3,599,047	3.2972	2.221	2.221	2.228	2.122	2.221	1,646,349	2.1861	5.02%
2021-03-09	0	3.190	3.190	3.240	3.170	3.250	262,500	843,605	3.2137	2.115	2.115	2.148	2.102	2.155	395,924	2.1307	-1.85%
2021-03-08	0	3.250	3.230	3.260	3.200	3.300	197,500	639,460	3.2378	2.155	2.142	2.161	2.122	2.188	297,885	2.1467	-0.31%
2021-03-05	0	3.260	3.250	3.260	3.050	3.260	746,000	2,389,820	3.2035	2.161	2.155	2.161	2.022	2.161	1,125,177	2.1239	0.00%
2021-03-04	0	3.260	3.240	3.260	3.190	3.310	327,000	1,067,645	3.2650	2.161	2.148	2.161	2.115	2.195	493,208	2.1647	-2.69%
2021-03-03	0	3.350	3.300	3.360	3.210	3.400	671,500	2,194,155	3.2675	2.221	2.188	2.228	2.128	2.254	1,012,811	2.1664	4.36%
2021-03-02	0	3.210	3.190	3.220	3.180	3.290	393,200	1,272,932	3.2374	2.128	2.115	2.135	2.108	2.181	593,056	2.1464	-2.43%
2021-03-01	0	3.290	3.270	3.290	3.160	3.340	520,375	1,691,320	3.2502	2.181	2.168	2.181	2.095	2.214	784,872	2.1549	1.54%
2021-02-26	0	3.240	3.240	3.270	3.130	3.340	1,059,502	3,416,801	3.2249	2.148	2.148	2.168	2.075	2.214	1,598,027	2.1381	-2.99%
2021-02-25	0	3.340	3.320	3.350	3.150	3.430	1,458,250	4,854,322	3.3289	2.214	2.201	2.221	2.088	2.274	2,199,450	2.2071	6.03%
2021-02-24	0	3.150	3.150	3.180	3.030	3.260	1,524,850	4,779,836	3.1346	2.088	2.088	2.108	2.009	2.161	2,299,902	2.0783	3.96%
2021-02-23	0	3.030	3.020	3.030	2.880	3.060	1,182,660	3,535,857	2.9897	2.009	2.002	2.009	1.909	2.029	1,783,783	1.9822	5.21%
2021-02-22	0	2.880	2.860	2.890	2.830	2.890	377,000	1,078,065	2.8596	1.909	1.896	1.916	1.876	1.916	568,622	1.8959	0.70%
2021-02-19	0	2.860	2.850	2.860	2.830	2.890	204,500	582,840	2.8501	1.896	1.890	1.896	1.876	1.916	308,443	1.8896	0.35%
2021-02-18	0	2.850	2.850	2.870	2.850	2.890	234,540	673,557	2.8718	1.890	1.890	1.903	1.890	1.916	353,752	1.9040	-0.35%
2021-02-17	0	2.860	2.850	2.860	2.840	2.880	286,675	816,964	2.8498	1.896	1.890	1.896	1.883	1.909	432,386	1.8894	0.70%
2021-02-16	0	2.840	2.840	2.850	2.830	2.910	529,300	1,511,803	2.8562	1.883	1.883	1.890	1.876	1.929	798,333	1.8937	-1.05%
2021-02-11	0	2.870	2.870	2.890	2.850	2.890	148,500	423,495	2.8518	1.903	1.903	1.916	1.890	1.916	223,980	1.8908	1.41%
2021-02-10	0	2.830	2.820	2.890	2.830	2.900	120,800	343,788	2.8459	1.876	1.870	1.916	1.876	1.923	182,200	1.8869	-1.74%
2021-02-09	0	2.880	2.870	2.890	2.870	2.880	107,500	308,920	2.8737	1.909	1.903	1.916	1.903	1.909	162,140	1.9053	0.00%
2021-02-08	0	2.880	2.870	2.900	2.840	2.880	44,600	127,940	2.8686	1.909	1.903	1.923	1.883	1.909	67,269	1.9019	0.00%
2021-02-05	0	2.880	2.850	2.880	2.860	2.880	177,500	510,679	2.8771	1.909	1.890	1.909	1.896	1.909	267,720	1.9075	0.70%
2021-02-04	0	2.860	2.860	2.880	2.830	2.860	256,000	727,265	2.8409	1.896	1.896	1.909	1.876	1.896	386,120	1.8835	0.35%
2021-02-03	0	2.850	2.830	2.850	2.750	2.900	646,725	1,831,369	2.8318	1.890	1.876	1.890	1.823	1.923	975,443	1.8775	-1.04%
2021-02-02	0	2.880	2.870	2.880	2.860	2.880	184,082	528,973	2.8736	1.909	1.903	1.909	1.896	1.909	277,647	1.9052	0.35%
2021-02-01	0	2.870	2.870	2.880	2.840	2.870	195,000	557,385	2.8584	1.903	1.903	1.909	1.883	1.903	294,115	1.8951	0.70%
2021-01-29	0	2.850	2.840	2.860	2.820	2.890	282,100	801,481	2.8411	1.890	1.883	1.896	1.870	1.916	425,486	1.8837	-1.38%
2021-01-28	0	2.890	2.870	2.890	2.850	2.900	276,600	795,722	2.8768	1.916	1.903	1.916	1.890	1.923	417,190	1.9073	-0.69%
2021-01-27	0	2.910	2.870	2.910	2.830	2.920	175,050	502,261	2.8692	1.929	1.903	1.929	1.876	1.936	264,025	1.9023	1.04%
2021-01-26	0	2.880	2.870	2.880	2.850	2.920	125,040	359,502	2.8751	1.909	1.903	1.909	1.890	1.936	188,595	1.9062	-1.37%
2021-01-25	0	2.920	2.900	2.920	2.870	2.940	592,250	1,715,150	2.8960	1.936	1.923	1.936	1.903	1.949	893,279	1.9201	2.46%
2021-01-22	0	2.850	2.850	2.870	2.820	2.910	1,041,850	2,988,291	2.8683	1.890	1.890	1.903	1.870	1.929	1,571,402	1.9017	3.64%
2021-01-21	0	2.750	2.730	2.750	2.700	2.800	267,500	736,690	2.7540	1.823	1.810	1.823	1.790	1.856	403,465	1.8259	0.29%
2021-01-20	0	2.860	2.860	2.870	2.810	2.870	600,060	1,697,338	2.8286	1.818	1.818	1.824	1.786	1.824	943,965	1.7981	0.70%
2021-01-19	0	2.840	2.830	2.840	2.820	2.840	393,600	1,115,539	2.8342	1.805	1.799	1.805	1.793	1.805	619,179	1.8016	0.00%
2021-01-18	0	2.840	2.840	2.850	2.820	2.870	297,000	841,990	2.8350	1.805	1.805	1.812	1.793	1.824	467,216	1.8021	-0.70%
2021-01-15	0	2.860	2.850	2.860	2.850	2.880	478,000	1,369,805	2.8657	1.818	1.812	1.818	1.812	1.831	751,950	1.8217	-0.69%
2021-01-14	0	2.880	2.860	2.880	2.840	2.880	128,500	368,255	2.8658	1.831	1.818	1.831	1.805	1.831	202,146	1.8217	0.00%
2021-01-13	0	2.880	2.880	2.890	2.840	2.920	99,000	284,915	2.8779	1.831	1.831	1.837	1.805	1.856	155,739	1.8294	1.41%
2021-01-12	0	2.840	2.830	2.870	2.820	2.890	192,500	547,260	2.8429	1.805	1.799	1.824	1.793	1.837	302,825	1.8072	-0.70%
2021-01-11	0	2.860	2.840	2.860	2.820	2.880	287,620	819,341	2.8487	1.818	1.805	1.818	1.793	1.831	452,460	1.8109	0.35%
2021-01-08	0	2.850	2.810	2.850	2.800	2.850	107,550	304,388	2.8302	1.812	1.786	1.812	1.780	1.812	169,189	1.7991	0.00%
2021-01-07	0	2.850	2.800	2.850	2.810	2.870	290,200	824,375	2.8407	1.812	1.780	1.812	1.786	1.824	456,519	1.8058	-0.70%
2021-01-06	0	2.870	2.850	2.870	2.810	2.960	838,847	2,442,432	2.9117	1.824	1.812	1.824	1.786	1.882	1,319,605	1.8509	-3.04%
2021-01-05	0	2.960	2.960	3.000	2.660	2.960	694,500	1,911,295	2.7520	1.882	1.882	1.907	1.691	1.882	1,092,530	1.7494	11.28%
2021-01-04	0	2.660	2.630	2.660	2.580	2.670	242,900	637,427	2.6242	1.691	1.672	1.691	1.640	1.697	382,110	1.6682	1.92%
2020-12-31	0	2.610	2.600	2.610	2.530	2.610	22,000	57,210	2.6005	1.659	1.653	1.659	1.608	1.659	34,609	1.6531	0.77%
2020-12-30	0	2.590	2.590	2.600	2.570	2.600	66,830	173,573	2.5972	1.646	1.646	1.653	1.634	1.653	105,131	1.6510	-0.38%
2020-12-29	0	2.600	2.590	2.600	2.590	2.620	167,500	436,730	2.6073	1.653	1.646	1.653	1.646	1.665	263,497	1.6574	0.39%
2020-12-28	0	2.590	2.580	2.590	2.570	2.620	301,100	779,441	2.5886	1.646	1.640	1.646	1.634	1.665	473,666	1.6456	0.39%
2020-12-24	0	2.580	2.580	2.600	2.550	2.610	72,000	186,585	2.5915	1.640	1.640	1.653	1.621	1.659	113,264	1.6473	0.00%
2020-12-23	0	2.580	2.560	2.580	2.510	2.620	261,942	675,878	2.5803	1.640	1.627	1.640	1.596	1.665	412,066	1.6402	2.79%
2020-12-22	0	2.510	2.510	2.550	2.510	2.600	363,000	921,755	2.5393	1.596	1.596	1.621	1.596	1.653	571,042	1.6142	-3.46%
2020-12-21	0	2.600	2.580	2.600	2.580	2.600	30,000	77,940	2.5980	1.653	1.640	1.653	1.640	1.653	47,194	1.6515	-0.38%
2020-12-18	0	2.610	2.600	2.610	2.590	2.620	249,500	650,325	2.6065	1.659	1.653	1.659	1.646	1.665	392,493	1.6569	1.16%
2020-12-17	0	2.580	2.550	2.590	2.540	2.600	86,500	221,465	2.5603	1.640	1.621	1.646	1.615	1.653	136,075	1.6275	-1.15%
2020-12-16	0	2.610	2.560	2.610	2.530	2.610	376,275	965,153	2.5650	1.659	1.627	1.659	1.608	1.659	591,925	1.6305	1.95%
2020-12-15	0	2.560	2.560	2.600	2.560	2.620	268,000	691,420	2.5799	1.627	1.627	1.653	1.627	1.665	421,595	1.6400	-2.29%
2020-12-14	0	2.620	2.600	2.620	2.590	2.620	89,800	233,630	2.6017	1.665	1.653	1.665	1.646	1.665	141,266	1.6538	0.00%
2020-12-11	0	2.620	2.600	2.620	2.600	2.630	176,000	459,005	2.6080	1.665	1.653	1.665	1.653	1.672	276,869	1.6578	-0.38%
2020-12-10	0	2.630	2.600	2.630	2.580	2.630	151,000	395,465	2.6190	1.672	1.653	1.672	1.640	1.672	237,541	1.6648	1.15%
2020-12-09	0	2.600	2.590	2.600	2.580	2.620	80,539	209,882	2.6060	1.653	1.646	1.653	1.640	1.665	126,697	1.6566	0.00%
2020-12-08	0	2.600	2.600	2.610	2.580	2.630	241,300	631,020	2.6151	1.653	1.653	1.659	1.640	1.672	379,593	1.6624	0.78%
2020-12-07	0	2.580	2.580	2.620	2.580	2.630	196,550	512,322	2.6066	1.640	1.640	1.665	1.640	1.672	309,196	1.6569	-1.15%
2020-12-04	0	2.610	2.600	2.610	2.590	2.610	162,103	421,632	2.6010	1.659	1.653	1.659	1.646	1.659	255,007	1.6534	0.77%
2020-12-03	0	2.590	2.590	2.600	2.550	2.600	258,095	666,879	2.5839	1.646	1.646	1.653	1.621	1.653	406,014	1.6425	1.17%
2020-12-02	0	2.560	2.560	2.580	2.560	2.600	262,525	675,998	2.5750	1.627	1.627	1.640	1.627	1.653	412,983	1.6369	0.00%
2020-12-01	0	2.560	2.550	2.560	2.550	2.590	191,000	491,315	2.5723	1.627	1.621	1.627	1.621	1.646	300,465	1.6352	1.59%
2020-11-30	0	2.520	2.520	2.540	2.520	2.580	963,500	2,458,000	2.5511	1.602	1.602	1.615	1.602	1.640	1,515,699	1.6217	0.40%
2020-11-27	0	2.510	2.510	2.550	2.500	2.550	308,000	775,885	2.5191	1.596	1.596	1.621	1.589	1.621	484,520	1.6013	0.40%
2020-11-26	0	2.500	2.470	2.500	2.450	2.510	159,850	398,498	2.4929	1.589	1.570	1.589	1.557	1.596	251,463	1.5847	0.81%
2020-11-25	0	2.480	2.480	2.490	2.470	2.500	2,320,000	5,778,675	2.4908	1.576	1.576	1.583	1.570	1.589	3,649,632	1.5834	0.00%
2020-11-24	0	2.480	2.480	2.490	2.460	2.490	144,000	356,615	2.4765	1.576	1.576	1.583	1.564	1.583	226,529	1.5743	0.00%
2020-11-23	0	2.480	2.460	2.480	2.430	2.490	172,175	422,231	2.4523	1.576	1.564	1.576	1.545	1.583	270,851	1.5589	0.00%
2020-11-20	0	2.480	2.470	2.490	2.450	2.490	156,525	387,241	2.4740	1.576	1.570	1.583	1.557	1.583	246,232	1.5727	1.64%
2020-11-19	0	2.440	2.430	2.450	2.430	2.470	347,300	854,169	2.4595	1.551	1.545	1.557	1.545	1.570	546,344	1.5634	-1.21%
2020-11-18	0	2.470	2.460	2.470	2.440	2.470	505,950	1,247,085	2.4648	1.570	1.564	1.570	1.551	1.570	795,919	1.5668	0.00%
2020-11-17	0	2.470	2.430	2.470	2.430	2.500	179,100	443,014	2.4736	1.570	1.545	1.570	1.545	1.589	281,745	1.5724	-0.80%
2020-11-16	0	2.490	2.490	2.500	2.470	2.510	221,440	553,838	2.5011	1.583	1.583	1.589	1.570	1.596	348,351	1.5899	-0.40%
2020-11-13	0	2.500	2.450	2.500	2.350	2.510	497,575	1,218,766	2.4494	1.589	1.557	1.589	1.494	1.596	782,744	1.5570	2.04%
2020-11-12	0	2.450	2.430	2.450	2.420	2.500	505,500	1,239,965	2.4529	1.557	1.545	1.557	1.538	1.589	795,211	1.5593	-0.81%
2020-11-11	0	2.470	2.450	2.470	2.350	2.480	555,126	1,353,825	2.4388	1.570	1.557	1.570	1.494	1.576	873,278	1.5503	6.01%
2020-11-10	0	2.330	2.310	2.330	2.280	2.380	1,875,200	4,284,875	2.2850	1.481	1.468	1.481	1.449	1.513	2,949,910	1.4525	3.10%
2020-11-09	0	2.260	2.250	2.260	2.230	2.260	418,800	942,979	2.2516	1.437	1.430	1.437	1.418	1.437	658,822	1.4313	-0.44%
2020-11-06	0	2.270	2.260	2.270	2.200	2.300	177,600	402,414	2.2658	1.443	1.437	1.443	1.398	1.462	279,386	1.4404	0.44%
2020-11-05	0	2.260	2.260	2.270	2.250	2.270	75,050	169,505	2.2586	1.437	1.437	1.443	1.430	1.443	118,062	1.4357	1.35%
2020-11-04	0	2.230	2.220	2.250	2.210	2.250	105,500	235,365	2.2309	1.418	1.411	1.430	1.405	1.430	165,964	1.4182	-2.19%
2020-11-03	0	2.280	2.240	2.280	2.230	2.290	2,118,500	4,748,690	2.2415	1.449	1.424	1.449	1.418	1.456	3,332,649	1.4249	1.33%
2020-11-02	0	2.250	2.240	2.260	2.160	2.270	267,500	601,155	2.2473	1.430	1.424	1.437	1.373	1.443	420,809	1.4286	0.00%
2020-10-30	0	2.250	2.200	2.250	2.200	2.260	47,000	105,325	2.2410	1.430	1.398	1.430	1.398	1.437	73,937	1.4245	-0.44%
2020-10-29	0	2.260	2.230	2.260	2.210	2.260	147,000	326,345	2.2200	1.437	1.418	1.437	1.405	1.437	231,248	1.4112	0.89%
2020-10-28	0	2.240	2.240	2.260	2.240	2.270	109,200	245,739	2.2504	1.424	1.424	1.437	1.424	1.443	171,784	1.4305	-1.75%
2020-10-27	0	2.280	2.270	2.280	2.280	2.360	169,050	392,072	2.3193	1.449	1.443	1.449	1.449	1.500	265,936	1.4743	-2.98%
2020-10-23	0	2.350	2.310	2.350	2.260	2.350	157,000	362,720	2.3103	1.494	1.468	1.494	1.437	1.494	246,979	1.4686	0.00%
2020-10-22	0	2.350	2.330	2.350	2.300	2.350	23,000	53,720	2.3357	1.494	1.481	1.494	1.462	1.494	36,182	1.4847	0.43%
2020-10-21	0	2.340	2.340	2.350	2.330	2.400	241,000	564,160	2.3409	1.487	1.487	1.494	1.481	1.526	379,121	1.4881	-1.68%
2020-10-20	0	2.380	2.320	2.380	2.310	2.380	68,025	158,892	2.3358	1.513	1.475	1.513	1.468	1.513	107,011	1.4848	0.42%
2020-10-19	0	2.370	2.370	2.390	2.330	2.400	183,600	436,473	2.3773	1.507	1.507	1.519	1.481	1.526	288,824	1.5112	1.28%
2020-10-16	0	2.340	2.300	2.340	2.290	2.340	71,500	165,605	2.3162	1.487	1.462	1.487	1.456	1.487	112,478	1.4723	1.30%
2020-10-15	0	2.310	2.300	2.310	2.300	2.340	64,000	147,975	2.3121	1.468	1.462	1.468	1.462	1.487	100,680	1.4698	-0.43%
2020-10-14	0	2.320	2.300	2.320	2.280	2.350	112,500	260,430	2.3149	1.475	1.462	1.475	1.449	1.494	176,976	1.4716	0.87%
2020-10-12	0	2.300	2.290	2.300	2.240	2.310	312,014	708,403	2.2704	1.462	1.456	1.462	1.424	1.468	490,835	1.4433	3.14%
2020-10-09	0	2.230	2.210	2.220	2.230	2.260	182,500	409,245	2.2424	1.418	1.405	1.411	1.418	1.437	287,094	1.4255	-1.33%
2020-10-08	0	2.260	2.250	2.260	2.230	2.300	332,970	752,159	2.2589	1.437	1.430	1.437	1.418	1.462	523,801	1.4360	-1.74%
2020-10-07	0	2.300	2.290	2.300	2.290	2.330	233,000	535,620	2.2988	1.462	1.456	1.462	1.456	1.481	366,536	1.4613	-0.86%
2020-10-06	0	2.320	2.320	2.330	2.310	2.350	151,000	352,800	2.3364	1.475	1.475	1.481	1.468	1.494	237,541	1.4852	-2.11%
2020-10-05	0	2.370	2.360	2.370	2.310	2.380	93,550	221,621	2.3690	1.507	1.500	1.507	1.468	1.513	147,165	1.5059	-0.42%
2020-09-30	0	2.380	2.350	2.380	2.310	2.450	107,600	253,830	2.3590	1.513	1.494	1.513	1.468	1.557	169,267	1.4996	-0.83%
2020-09-29	0	2.400	2.350	2.400	2.350	2.400	108,500	255,875	2.3583	1.526	1.494	1.526	1.494	1.526	170,683	1.4991	0.00%
2020-09-28	0	2.400	2.400	2.410	2.350	2.420	214,962	512,630	2.3847	1.526	1.526	1.532	1.494	1.538	338,160	1.5159	-0.41%
2020-09-25	0	2.410	2.410	2.440	2.410	2.470	81,000	196,065	2.4206	1.532	1.532	1.551	1.532	1.570	127,423	1.5387	-1.23%
2020-09-24	0	2.440	2.430	2.440	2.420	2.490	413,900	1,005,756	2.4299	1.551	1.545	1.551	1.538	1.583	651,113	1.5447	-0.81%
2020-09-23	0	2.460	2.460	2.480	2.450	2.540	100,950	250,055	2.4770	1.564	1.564	1.576	1.557	1.615	158,806	1.5746	-2.38%
2020-09-22	0	2.520	2.500	2.520	2.480	2.530	71,500	178,420	2.4954	1.602	1.589	1.602	1.576	1.608	112,478	1.5863	-0.79%
2020-09-21	0	2.540	2.510	2.540	2.480	2.540	84,323	211,846	2.5123	1.615	1.596	1.615	1.576	1.615	132,650	1.5970	0.00%
2020-09-18	0	2.540	2.520	2.540	2.520	2.550	66,983	170,467	2.5449	1.615	1.602	1.615	1.602	1.621	105,372	1.6178	-0.78%
2020-09-17	0	2.560	2.520	2.560	2.530	2.560	132,500	336,695	2.5411	1.627	1.602	1.627	1.608	1.627	208,438	1.6153	-0.39%
2020-09-16	0	2.570	2.530	2.570	2.540	2.570	71,600	183,265	2.5596	1.634	1.608	1.634	1.615	1.634	112,635	1.6271	0.00%
2020-09-15	0	2.570	2.540	2.570	2.520	2.580	73,665	187,511	2.5455	1.634	1.615	1.634	1.602	1.640	115,884	1.6181	0.39%
2020-09-14	0	2.560	2.570	2.580	2.540	2.590	136,000	348,180	2.5601	1.627	1.634	1.640	1.615	1.646	213,944	1.6274	-0.39%
2020-09-11	0	2.570	2.550	2.570	2.530	2.570	32,050	81,815	2.5527	1.634	1.621	1.634	1.608	1.634	50,418	1.6227	-0.39%
2020-09-10	0	2.580	2.540	2.580	2.530	2.590	155,940	400,907	2.5709	1.640	1.615	1.640	1.608	1.646	245,312	1.6343	-0.39%
2020-09-09	0	2.590	2.550	2.600	2.500	2.590	402,000	1,023,435	2.5459	1.646	1.621	1.653	1.589	1.646	632,393	1.6184	2.37%
2020-09-08	0	2.530	2.510	2.530	2.490	2.530	126,000	315,765	2.5061	1.608	1.596	1.608	1.583	1.608	198,213	1.5931	0.00%
2020-09-07	0	2.530	2.500	2.530	2.500	2.550	316,000	799,595	2.5304	1.608	1.589	1.608	1.589	1.621	497,105	1.6085	0.80%
2020-09-04	0	2.510	2.510	2.530	2.500	2.530	422,400	1,060,713	2.5112	1.596	1.596	1.608	1.589	1.608	664,485	1.5963	-1.18%
2020-09-03	0	2.540	2.530	2.560	2.510	2.560	62,500	158,085	2.5294	1.615	1.608	1.627	1.596	1.627	98,320	1.6079	-0.78%
2020-09-02	0	2.560	2.540	2.570	2.520	2.560	78,772	199,919	2.5379	1.627	1.615	1.634	1.602	1.627	123,918	1.6133	0.00%
2020-09-01	0	2.560	2.560	2.590	2.540	2.600	88,331	228,471	2.5865	1.627	1.627	1.646	1.615	1.653	138,955	1.6442	0.79%
2020-08-31	0	2.540	2.540	2.590	2.530	2.630	367,500	945,670	2.5733	1.615	1.615	1.646	1.608	1.672	578,121	1.6358	0.00%
2020-08-28	0	2.540	2.540	2.570	2.520	2.550	190,639	484,608	2.5420	1.615	1.615	1.634	1.602	1.621	299,898	1.6159	-0.39%
2020-08-27	0	2.550	2.550	2.580	2.520	2.600	649,000	1,655,125	2.5503	1.621	1.621	1.640	1.602	1.653	1,020,953	1.6212	-1.54%
2020-08-26	0	2.590	2.590	2.600	2.580	2.600	136,000	351,790	2.5867	1.646	1.646	1.653	1.640	1.653	213,944	1.6443	0.00%
2020-08-25	0	2.590	2.590	2.600	2.540	2.650	184,000	478,585	2.6010	1.646	1.646	1.653	1.615	1.685	289,454	1.6534	-0.38%
2020-08-24	0	2.600	2.590	2.600	2.550	2.600	168,500	435,820	2.5865	1.653	1.646	1.653	1.621	1.653	265,070	1.6442	0.39%
2020-08-21	0	2.590	2.580	2.590	2.550	2.600	101,230	262,182	2.5900	1.646	1.640	1.646	1.621	1.653	159,247	1.6464	1.17%
2020-08-20	0	2.560	2.560	2.570	2.550	2.570	150,800	385,346	2.5553	1.627	1.627	1.634	1.621	1.634	237,226	1.6244	-0.78%
2020-08-19	0	2.580	2.580	2.700	2.560	2.590	206,500	529,360	2.5635	1.640	1.640	1.716	1.627	1.646	324,849	1.6296	0.00%
2020-08-18	0	2.580	2.580	2.600	2.570	2.600	160,000	413,070	2.5817	1.640	1.640	1.653	1.634	1.653	251,699	1.6411	-0.77%
2020-08-17	0	2.600	2.590	2.640	2.570	2.720	139,500	365,895	2.6229	1.653	1.646	1.678	1.634	1.729	219,450	1.6673	1.17%
2020-08-14	0	2.570	2.570	2.590	2.560	2.590	98,380	253,571	2.5775	1.634	1.634	1.646	1.627	1.646	154,763	1.6384	-0.39%
2020-08-13	0	2.580	2.580	2.600	2.530	2.610	269,000	692,425	2.5741	1.640	1.640	1.653	1.608	1.659	423,169	1.6363	-2.27%
2020-08-12	0	2.640	2.620	2.640	2.620	2.640	19,544	51,223	2.6209	1.678	1.665	1.678	1.665	1.678	30,745	1.6661	0.00%
2020-08-11	0	2.640	2.630	2.650	2.610	2.640	142,300	373,449	2.6244	1.678	1.672	1.685	1.659	1.678	223,855	1.6683	1.15%
2020-08-10	0	2.610	2.610	2.620	2.600	2.640	151,200	394,861	2.6115	1.659	1.659	1.665	1.653	1.678	237,855	1.6601	0.38%
2020-08-07	0	2.600	2.580	2.600	2.540	2.600	158,900	410,680	2.5845	1.653	1.640	1.653	1.615	1.653	249,968	1.6429	0.39%
2020-08-06	0	2.590	2.570	2.600	2.500	2.600	194,000	489,305	2.5222	1.646	1.634	1.653	1.589	1.653	305,185	1.6033	-0.38%
2020-08-05	0	2.600	2.570	2.600	2.570	2.600	3,850	9,947	2.5836	1.653	1.634	1.653	1.634	1.653	6,057	1.6424	0.00%
2020-08-04	0	2.600	2.580	2.600	2.540	2.600	279,000	719,820	2.5800	1.653	1.640	1.653	1.615	1.653	438,900	1.6401	1.17%
2020-08-03	0	2.570	2.530	2.570	2.470	2.580	198,650	503,058	2.5324	1.634	1.608	1.634	1.570	1.640	312,500	1.6098	3.21%
2020-07-31	0	2.490	2.490	2.520	2.480	2.530	328,750	819,224	2.4919	1.583	1.583	1.602	1.576	1.608	517,162	1.5841	-1.58%
2020-07-30	0	2.530	2.530	2.550	2.530	2.550	342,550	870,939	2.5425	1.608	1.608	1.621	1.608	1.621	538,871	1.6162	-0.39%
2020-07-29	0	2.540	2.520	2.550	2.500	2.580	187,500	474,870	2.5326	1.615	1.602	1.621	1.589	1.640	294,960	1.6099	-0.39%
2020-07-28	0	2.550	2.550	2.560	2.540	2.600	263,075	676,116	2.5701	1.621	1.621	1.627	1.615	1.653	413,848	1.6337	-1.54%
2020-07-27	0	2.590	2.560	2.600	2.550	2.630	380,500	988,990	2.5992	1.646	1.627	1.653	1.621	1.672	598,571	1.6523	-1.15%
2020-07-24	0	2.620	2.620	2.630	2.620	2.650	163,470	430,198	2.6317	1.665	1.665	1.672	1.665	1.685	257,158	1.6729	-2.60%
2020-07-23	0	2.690	2.690	2.700	2.630	2.690	254,700	676,080	2.6544	1.710	1.710	1.716	1.672	1.710	400,673	1.6874	0.00%
2020-07-22	0	2.690	2.680	2.690	2.640	2.690	147,000	393,500	2.6769	1.710	1.704	1.710	1.678	1.710	231,248	1.7016	1.13%
2020-07-21	0	2.660	2.640	2.680	2.630	2.660	160,450	422,628	2.6340	1.691	1.678	1.704	1.672	1.691	252,407	1.6744	0.38%
2020-07-20	0	2.650	2.630	2.660	2.610	2.690	241,159	640,348	2.6553	1.685	1.672	1.691	1.659	1.710	379,371	1.6879	-0.38%
2020-07-17	0	2.660	2.660	2.690	2.650	2.680	48,150	128,443	2.6676	1.691	1.691	1.710	1.685	1.704	75,746	1.6957	0.76%
2020-07-16	0	2.640	2.640	2.690	2.640	2.700	247,100	658,997	2.6669	1.678	1.678	1.710	1.678	1.716	388,717	1.6953	-2.22%
2020-07-15	0	2.700	2.670	2.700	2.660	2.700	61,500	165,150	2.6854	1.716	1.697	1.716	1.691	1.716	96,747	1.7070	1.12%
2020-07-14	0	2.670	2.660	2.670	2.660	2.700	89,500	239,285	2.6736	1.697	1.691	1.697	1.691	1.716	140,794	1.6995	-1.11%
2020-07-13	0	2.700	2.690	2.700	2.680	2.750	189,000	509,535	2.6960	1.716	1.710	1.716	1.704	1.748	297,319	1.7138	-0.37%
2020-07-10	0	2.710	2.700	2.710	2.680	2.740	238,650	645,297	2.7039	1.723	1.716	1.723	1.704	1.742	375,424	1.7188	0.00%
2020-07-09	0	2.710	2.700	2.720	2.700	2.750	278,714	755,399	2.7103	1.723	1.716	1.729	1.716	1.748	438,450	1.7229	-1.45%
2020-07-08	0	2.750	2.720	2.750	2.700	2.770	267,500	729,670	2.7277	1.748	1.729	1.748	1.716	1.761	420,809	1.7340	0.00%
2020-07-07	0	2.750	2.750	2.770	2.700	2.810	543,800	1,506,900	2.7711	1.748	1.748	1.761	1.716	1.786	855,461	1.7615	0.73%
2020-07-06	0	2.730	2.720	2.730	2.630	2.750	834,030	2,249,295	2.6969	1.735	1.729	1.735	1.672	1.748	1,312,027	1.7144	2.63%
2020-07-03	0	2.660	2.660	2.720	2.640	2.740	211,066	564,366	2.6739	1.691	1.691	1.729	1.678	1.742	332,032	1.6997	-0.37%
2020-07-02	0	2.670	2.670	2.680	2.600	2.680	151,500	401,555	2.6505	1.697	1.697	1.704	1.653	1.704	238,327	1.6849	-0.37%
2020-06-30	0	2.680	2.650	2.680	2.630	2.680	201,590	535,519	2.6565	1.704	1.685	1.704	1.672	1.704	317,125	1.6887	1.13%
2020-06-29	0	2.650	2.630	2.650	2.630	2.700	97,150	256,680	2.6421	1.685	1.672	1.685	1.672	1.716	152,828	1.6795	-1.49%
2020-06-26	0	2.690	2.680	2.690	2.650	2.700	83,937	224,335	2.6727	1.710	1.704	1.710	1.685	1.716	132,043	1.6990	0.75%
2020-06-24	0	2.670	2.670	2.700	2.670	2.680	2,400	6,411	2.6713	1.697	1.697	1.716	1.697	1.704	3,775	1.6981	0.00%
2020-06-23	0	2.670	2.670	2.710	2.660	2.700	39,000	104,495	2.6794	1.697	1.697	1.723	1.691	1.716	61,352	1.7032	-0.74%
2020-06-22	0	2.690	2.690	2.700	2.660	2.700	221,250	596,640	2.6967	1.710	1.710	1.716	1.691	1.716	348,052	1.7142	-0.37%
2020-06-19	0	2.700	2.680	2.700	2.680	2.700	211,568	568,296	2.6861	1.716	1.704	1.716	1.704	1.716	332,821	1.7075	0.37%
2020-06-18	0	2.690	2.670	2.690	2.650	2.700	81,400	218,348	2.6824	1.710	1.697	1.710	1.685	1.716	128,052	1.7052	0.37%
2020-06-17	0	2.680	2.670	2.680	2.650	2.700	111,500	298,690	2.6788	1.704	1.697	1.704	1.685	1.716	175,403	1.7029	0.00%
2020-06-16	0	2.680	2.670	2.680	2.650	2.720	346,050	922,399	2.6655	1.704	1.697	1.704	1.685	1.729	544,377	1.6944	1.13%
2020-06-15	0	2.650	2.650	2.660	2.650	2.710	195,000	517,070	2.6516	1.685	1.685	1.691	1.685	1.723	306,758	1.6856	-1.85%
2020-06-12	0	2.700	2.690	2.700	2.660	2.740	245,668	659,766	2.6856	1.716	1.710	1.716	1.691	1.742	386,465	1.7072	-0.37%
2020-06-11	0	2.710	2.690	2.730	2.680	2.750	228,285	620,272	2.7171	1.723	1.710	1.735	1.704	1.748	359,119	1.7272	-1.81%
2020-06-10	0	2.760	2.760	2.770	2.750	2.780	82,350	227,048	2.7571	1.754	1.754	1.761	1.748	1.767	129,546	1.7526	0.00%
2020-06-09	0	2.760	2.760	2.770	2.740	2.780	247,800	684,860	2.7638	1.754	1.754	1.761	1.742	1.767	389,819	1.7569	0.00%
2020-06-08	0	2.760	2.750	2.770	2.720	2.800	245,120	676,699	2.7607	1.754	1.748	1.761	1.729	1.780	385,603	1.7549	0.36%
2020-06-05	0	2.750	2.750	2.760	2.720	2.760	227,500	623,685	2.7415	1.748	1.748	1.754	1.729	1.754	357,884	1.7427	0.73%
2020-06-04	0	2.730	2.720	2.740	2.690	2.730	68,100	185,031	2.7170	1.735	1.729	1.742	1.710	1.735	107,129	1.7272	0.37%
2020-06-03	0	2.720	2.710	2.740	2.710	2.740	365,050	994,687	2.7248	1.729	1.723	1.742	1.723	1.742	574,267	1.7321	0.74%
2020-06-02	0	2.700	2.700	2.720	2.690	2.740	265,960	719,190	2.7041	1.716	1.716	1.729	1.710	1.742	418,386	1.7190	-0.74%
2020-06-01	0	2.720	2.720	2.750	2.670	2.760	136,125	369,123	2.7116	1.729	1.729	1.748	1.697	1.754	214,141	1.7237	0.74%
2020-05-29	0	2.700	2.690	2.720	2.680	2.730	203,650	548,276	2.6922	1.716	1.710	1.729	1.704	1.735	320,365	1.7114	0.00%
2020-05-28	0	2.700	2.700	2.720	2.680	2.740	209,025	565,156	2.7038	1.716	1.716	1.729	1.704	1.742	328,821	1.7187	-1.46%
2020-05-27	0	2.740	2.740	2.760	2.710	2.780	234,550	642,694	2.7401	1.742	1.742	1.754	1.723	1.767	368,975	1.7418	-2.14%
2020-05-26	0	2.800	2.780	2.800	2.800	2.900	292,800	833,817	2.8477	1.780	1.767	1.780	1.780	1.843	460,609	1.8102	-0.24%
2020-05-25	0	2.920	2.930	2.950	2.860	2.970	251,900	735,287	2.9190	1.784	1.790	1.803	1.748	1.815	412,251	1.7836	-1.68%
2020-05-22	0	2.970	2.960	2.970	2.880	3.090	611,995	1,798,075	2.9381	1.815	1.809	1.815	1.760	1.888	1,001,571	1.7953	-3.57%
2020-05-21	0	3.080	3.040	3.080	3.050	3.090	58,000	177,655	3.0630	1.882	1.858	1.882	1.864	1.888	94,921	1.8716	1.99%
2020-05-20	0	3.020	3.020	3.050	3.020	3.070	59,575	180,689	3.0330	1.845	1.845	1.864	1.845	1.876	97,499	1.8532	-0.33%
2020-05-19	0	3.030	3.020	3.030	3.000	3.070	283,150	855,887	3.0227	1.851	1.845	1.851	1.833	1.876	463,394	1.8470	0.66%
2020-05-18	0	3.010	3.010	3.020	3.000	3.080	98,575	297,092	3.0139	1.839	1.839	1.845	1.833	1.882	161,325	1.8416	0.33%
2020-05-15	0	3.000	3.000	3.010	2.950	3.090	325,040	970,958	2.9872	1.833	1.833	1.839	1.803	1.888	531,950	1.8253	1.35%
2020-05-14	0	2.960	2.950	2.960	2.920	2.980	394,600	1,160,728	2.9415	1.809	1.803	1.809	1.784	1.821	645,790	1.7974	-0.67%
2020-05-13	0	2.980	2.970	2.980	2.950	2.980	252,000	746,965	2.9641	1.821	1.815	1.821	1.803	1.821	412,415	1.8112	0.00%
2020-05-12	0	2.980	2.960	2.980	2.920	2.980	427,620	1,264,839	2.9579	1.821	1.809	1.821	1.784	1.821	699,829	1.8074	1.02%
2020-05-11	0	2.950	2.950	2.960	2.900	2.960	588,025	1,733,417	2.9479	1.803	1.803	1.809	1.772	1.809	962,343	1.8012	2.79%
2020-05-08	0	2.870	2.870	2.880	2.860	2.880	176,950	507,802	2.8697	1.754	1.754	1.760	1.748	1.760	289,591	1.7535	0.00%
2020-05-07	0	2.870	2.860	2.870	2.850	2.880	155,500	446,030	2.8684	1.754	1.748	1.754	1.741	1.760	254,486	1.7527	0.70%
2020-05-06	0	2.850	2.850	2.860	2.840	2.860	116,500	332,655	2.8554	1.741	1.741	1.748	1.735	1.748	190,660	1.7448	0.35%
2020-05-05	0	2.840	2.830	2.840	2.830	2.870	113,800	323,440	2.8422	1.735	1.729	1.735	1.729	1.754	186,241	1.7367	1.07%
2020-05-04	0	2.810	2.810	2.830	2.800	2.860	207,313	582,469	2.8096	1.717	1.717	1.729	1.711	1.748	339,282	1.7168	-2.43%
2020-04-29	0	2.880	2.870	2.880	2.830	2.900	572,266	1,632,732	2.8531	1.760	1.754	1.760	1.729	1.772	936,552	1.7433	2.13%
2020-04-28	0	2.820	2.810	2.820	2.810	2.870	444,500	1,256,420	2.8266	1.723	1.717	1.723	1.717	1.754	727,454	1.7271	-0.70%
2020-04-27	0	2.840	2.820	2.840	2.830	2.890	685,060	1,951,267	2.8483	1.735	1.723	1.735	1.729	1.766	1,121,147	1.7404	0.00%
2020-04-24	0	2.840	2.840	2.860	2.800	2.930	80,000	228,750	2.8594	1.735	1.735	1.748	1.711	1.790	130,925	1.7472	0.00%
2020-04-23	0	2.840	2.830	2.850	2.830	2.870	62,088	176,769	2.8471	1.735	1.729	1.741	1.729	1.754	101,611	1.7397	0.71%
2020-04-22	0	2.820	2.800	2.820	2.790	2.820	62,175	174,359	2.8043	1.723	1.711	1.723	1.705	1.723	101,754	1.7135	0.71%
2020-04-21	0	2.800	2.790	2.800	2.790	2.810	137,500	385,300	2.8022	1.711	1.705	1.711	1.705	1.717	225,028	1.7122	-1.41%
2020-04-20	0	2.840	2.840	2.860	2.810	2.880	178,650	510,204	2.8559	1.735	1.735	1.748	1.717	1.760	292,373	1.7450	-0.70%
2020-04-17	0	2.860	2.810	2.860	2.810	2.880	147,800	420,021	2.8418	1.748	1.717	1.748	1.717	1.760	241,885	1.7365	1.42%
2020-04-16	0	2.820	2.820	2.880	2.780	2.870	80,000	226,645	2.8331	1.723	1.723	1.760	1.699	1.754	130,925	1.7311	-1.40%
2020-04-15	0	2.860	2.860	2.870	2.860	2.890	97,050	278,830	2.8731	1.748	1.748	1.754	1.748	1.766	158,829	1.7555	-0.35%
2020-04-14	0	2.870	2.860	2.870	2.800	2.890	187,850	537,390	2.8607	1.754	1.748	1.754	1.711	1.766	307,429	1.7480	2.50%
2020-04-09	0	2.800	2.790	2.800	2.770	2.840	305,100	859,635	2.8176	1.711	1.705	1.711	1.693	1.735	499,317	1.7216	1.45%
2020-04-08	0	2.760	2.760	2.790	2.670	2.850	142,000	396,390	2.7915	1.686	1.686	1.705	1.631	1.741	232,393	1.7057	-1.08%
2020-04-07	0	2.790	2.780	2.790	2.700	2.810	123,675	343,856	2.7803	1.705	1.699	1.705	1.650	1.717	202,403	1.6989	2.20%
2020-04-06	0	2.730	2.710	2.730	2.650	2.790	265,458	727,816	2.7417	1.668	1.656	1.668	1.619	1.705	434,440	1.6753	0.74%
2020-04-03	0	2.710	2.710	2.720	2.710	2.740	176,000	478,400	2.7182	1.656	1.656	1.662	1.656	1.674	288,036	1.6609	0.74%
2020-04-02	0	2.690	2.670	2.700	2.630	2.770	103,450	280,402	2.7105	1.644	1.631	1.650	1.607	1.693	169,303	1.6562	0.00%
2020-04-01	0	2.690	2.660	2.690	2.680	2.780	184,100	499,316	2.7122	1.644	1.625	1.644	1.638	1.699	301,292	1.6572	-0.74%
2020-03-31	0	2.710	2.710	2.740	2.710	2.740	105,000	285,420	2.7183	1.656	1.656	1.674	1.656	1.674	171,840	1.6610	0.74%
2020-03-30	0	2.690	2.690	2.700	2.680	2.780	102,000	276,425	2.7100	1.644	1.644	1.650	1.638	1.699	166,930	1.6559	-3.24%
2020-03-27	0	2.780	2.770	2.780	2.700	2.810	186,000	514,105	2.7640	1.699	1.693	1.699	1.650	1.717	304,402	1.6889	0.00%
2020-03-26	0	2.780	2.750	2.780	2.740	2.790	66,000	181,965	2.7570	1.699	1.680	1.699	1.674	1.705	108,013	1.6847	0.00%
2020-03-25	0	2.780	2.770	2.780	2.720	2.780	231,000	636,940	2.7573	1.699	1.693	1.699	1.662	1.699	378,047	1.6848	3.35%
2020-03-24	0	2.690	2.650	2.690	2.590	2.690	248,000	657,295	2.6504	1.644	1.619	1.644	1.583	1.644	405,869	1.6195	3.07%
2020-03-23	0	2.610	2.580	2.630	2.470	2.610	303,000	775,862	2.5606	1.595	1.576	1.607	1.509	1.595	495,880	1.5646	-1.88%
2020-03-20	0	2.660	2.650	2.680	2.590	2.680	475,875	1,266,078	2.6605	1.625	1.619	1.638	1.583	1.638	778,802	1.6257	2.70%
2020-03-19	0	2.590	2.570	2.650	2.510	2.810	555,000	1,479,420	2.6656	1.583	1.570	1.619	1.534	1.717	908,295	1.6288	-8.16%
2020-03-18	0	2.820	2.820	2.860	2.810	2.900	212,137	604,594	2.8500	1.723	1.723	1.748	1.717	1.772	347,177	1.7415	-2.76%
2020-03-17	0	2.900	2.860	2.900	2.840	2.900	455,250	1,304,333	2.8651	1.772	1.748	1.772	1.735	1.772	745,048	1.7507	0.00%
2020-03-16	0	2.900	2.900	2.920	2.900	2.970	579,400	1,703,639	2.9404	1.772	1.772	1.784	1.772	1.815	948,228	1.7967	-0.68%
2020-03-13	0	2.920	2.900	2.920	2.810	2.960	589,500	1,698,805	2.8818	1.784	1.772	1.784	1.717	1.809	964,757	1.7609	-1.35%
2020-03-12	0	2.960	2.960	2.990	2.960	3.050	481,108	1,447,522	3.0087	1.809	1.809	1.827	1.809	1.864	787,366	1.8384	-3.27%
2020-03-11	0	3.060	3.060	3.080	3.030	3.100	156,000	477,830	3.0630	1.870	1.870	1.882	1.851	1.894	255,305	1.8716	-0.65%
2020-03-10	0	3.080	3.060	3.090	3.010	3.100	424,150	1,290,447	3.0424	1.882	1.870	1.888	1.839	1.894	694,150	1.8590	2.33%
2020-03-09	0	3.010	3.010	3.030	2.980	3.100	801,000	2,420,125	3.0214	1.839	1.839	1.851	1.821	1.894	1,310,891	1.8462	-3.83%
2020-03-06	0	3.130	3.110	3.130	3.030	3.210	690,292	2,142,811	3.1042	1.913	1.900	1.913	1.851	1.961	1,129,710	1.8968	-2.19%
2020-03-05	0	3.200	3.200	3.230	3.150	3.240	326,500	1,038,485	3.1807	1.955	1.955	1.974	1.925	1.980	534,339	1.9435	-1.54%
2020-03-04	0	3.250	3.240	3.250	3.110	3.250	495,500	1,591,275	3.2115	1.986	1.980	1.986	1.900	1.986	810,919	1.9623	2.52%
2020-03-03	0	3.170	3.170	3.180	3.100	3.190	474,310	1,494,929	3.1518	1.937	1.937	1.943	1.894	1.949	776,241	1.9259	2.26%
2020-03-02	0	3.100	3.090	3.100	3.000	3.100	254,300	782,657	3.0777	1.894	1.888	1.894	1.833	1.894	416,179	1.8806	0.65%
2020-02-28	0	3.080	3.060	3.090	2.980	3.090	233,000	707,835	3.0379	1.882	1.870	1.888	1.821	1.888	381,320	1.8563	-2.22%
2020-02-27	0	3.150	3.100	3.150	3.070	3.150	476,500	1,477,195	3.1001	1.925	1.894	1.925	1.876	1.925	779,825	1.8943	2.94%
2020-02-26	0	3.060	3.040	3.080	3.010	3.110	1,028,698	3,126,510	3.0393	1.870	1.858	1.882	1.839	1.900	1,683,534	1.8571	-2.55%
2020-02-25	0	3.140	3.140	3.170	3.130	3.240	648,800	2,056,210	3.1693	1.919	1.919	1.937	1.913	1.980	1,061,805	1.9365	-3.09%
2020-02-24	0	3.240	3.230	3.240	3.180	3.260	682,000	2,194,560	3.2178	1.980	1.974	1.980	1.943	1.992	1,116,139	1.9662	-0.92%
2020-02-21	0	3.270	3.260	3.270	3.260	3.320	455,000	1,494,510	3.2846	1.998	1.992	1.998	1.992	2.029	744,638	2.0070	-0.91%
2020-02-20	0	3.300	3.280	3.300	3.280	3.300	434,000	1,429,050	3.2927	2.016	2.004	2.016	2.004	2.016	710,271	2.0120	0.00%
2020-02-19	0	3.300	3.300	3.310	3.290	3.320	302,912	1,000,020	3.3014	2.016	2.016	2.023	2.010	2.029	495,736	2.0172	-0.90%
2020-02-18	0	3.330	3.300	3.330	3.300	3.400	508,500	1,687,170	3.3179	2.035	2.016	2.035	2.016	2.078	832,195	2.0274	-1.48%
2020-02-17	0	3.380	3.370	3.380	3.320	3.410	460,300	1,555,205	3.3787	2.065	2.059	2.065	2.029	2.084	753,312	2.0645	-1.74%
2020-02-14	0	3.440	3.420	3.440	3.430	3.500	138,500	477,335	3.4465	2.102	2.090	2.102	2.096	2.139	226,665	2.1059	0.58%
2020-02-13	0	3.420	3.420	3.450	3.390	3.480	103,975	358,383	3.4468	2.090	2.090	2.108	2.071	2.126	170,162	2.1061	-0.87%
2020-02-12	0	3.450	3.430	3.460	3.360	3.480	187,300	642,265	3.4291	2.108	2.096	2.114	2.053	2.126	306,529	2.0953	2.68%
2020-02-11	0	3.360	3.360	3.400	3.320	3.390	125,000	418,995	3.3520	2.053	2.053	2.078	2.029	2.071	204,571	2.0482	0.60%
2020-02-10	0	3.340	3.330	3.370	3.310	3.410	232,500	774,950	3.3331	2.041	2.035	2.059	2.023	2.084	380,502	2.0367	-0.89%
2020-02-07	0	3.370	3.370	3.420	3.360	3.410	108,144	364,436	3.3699	2.059	2.059	2.090	2.053	2.084	176,985	2.0591	-0.30%
2020-02-06	0	3.380	3.370	3.410	3.380	3.450	105,500	359,520	3.4078	2.065	2.059	2.084	2.065	2.108	172,658	2.0823	0.00%
2020-02-05	0	3.380	3.380	3.400	3.330	3.410	288,950	973,808	3.3702	2.065	2.065	2.078	2.035	2.084	472,886	2.0593	0.30%
2020-02-04	0	3.370	3.350	3.370	3.300	3.380	140,500	466,710	3.3218	2.059	2.047	2.059	2.016	2.065	229,938	2.0297	3.06%
2020-02-03	0	3.270	3.250	3.280	3.240	3.360	732,000	2,398,515	3.2767	1.998	1.986	2.004	1.980	2.053	1,197,968	2.0022	-2.39%
2020-01-31	0	3.350	3.350	3.370	3.330	3.400	556,000	1,876,885	3.3757	2.047	2.047	2.059	2.035	2.078	909,932	2.0627	-1.47%
2020-01-30	0	3.400	3.400	3.430	3.350	3.600	883,250	3,064,650	3.4697	2.078	2.078	2.096	2.047	2.200	1,445,499	2.1201	-4.49%
2020-01-29	0	3.560	3.560	3.590	3.540	3.670	828,650	2,972,921	3.5877	2.175	2.175	2.194	2.163	2.242	1,356,142	2.1922	-3.26%
2020-01-24	0	3.680	3.680	3.700	3.670	3.720	53,000	195,550	3.6896	2.249	2.249	2.261	2.242	2.273	86,738	2.2545	-0.27%
2020-01-23	0	3.690	3.690	3.700	3.670	3.730	463,210	1,707,859	3.6870	2.255	2.255	2.261	2.242	2.279	758,075	2.2529	-0.81%
2020-01-22	0	3.720	3.720	3.730	3.690	3.730	127,000	471,420	3.7120	2.273	2.273	2.279	2.255	2.279	207,844	2.2681	-0.27%
2020-01-21	0	3.730	3.710	3.730	3.720	3.750	261,200	975,498	3.7347	2.279	2.267	2.279	2.273	2.291	427,472	2.2820	-0.80%
2020-01-20	0	3.760	3.740	3.760	3.740	3.760	155,500	583,560	3.7528	2.297	2.285	2.297	2.285	2.297	254,486	2.2931	0.00%
2020-01-17	0	3.760	3.750	3.760	3.740	3.770	212,200	795,520	3.7489	2.297	2.291	2.297	2.285	2.304	347,280	2.2907	0.53%
2020-01-16	0	3.740	3.740	3.770	3.740	3.780	220,829	828,980	3.7539	2.285	2.285	2.304	2.285	2.310	361,402	2.2938	-0.80%
2020-01-15	0	3.770	3.750	3.770	3.760	3.780	158,500	597,370	3.7689	2.304	2.291	2.304	2.297	2.310	259,396	2.3029	0.53%
2020-01-14	0	3.750	3.750	3.770	3.750	3.770	175,500	659,975	3.7605	2.291	2.291	2.304	2.291	2.304	287,218	2.2978	-0.53%
2020-01-13	0	3.770	3.740	3.770	3.720	3.780	150,050	564,145	3.7597	2.304	2.285	2.304	2.273	2.310	245,567	2.2973	1.07%
2020-01-10	0	3.730	3.730	3.750	3.700	3.750	769,500	2,862,370	3.7198	2.279	2.279	2.291	2.261	2.291	1,259,339	2.2729	-0.27%
2020-01-09	0	3.740	3.740	3.750	3.700	3.750	144,906	541,975	3.7402	2.285	2.285	2.291	2.261	2.291	237,149	2.2854	0.27%
2020-01-08	0	3.730	3.730	3.750	3.700	3.750	67,500	251,260	3.7224	2.279	2.279	2.291	2.261	2.291	110,468	2.2745	0.00%
2020-01-07	0	3.730	3.720	3.740	3.680	3.750	559,400	2,076,402	3.7118	2.279	2.273	2.285	2.249	2.291	915,496	2.2681	-0.53%
2020-01-06	0	3.750	3.750	3.760	3.750	3.780	133,550	502,226	3.7606	2.291	2.291	2.297	2.291	2.310	218,564	2.2978	-0.79%
2020-01-03	0	3.780	3.780	3.790	3.760	3.800	133,300	504,592	3.7854	2.310	2.310	2.316	2.297	2.322	218,155	2.3130	0.00%
2020-01-02	0	3.780	3.770	3.780	3.770	3.810	503,500	1,907,155	3.7878	2.310	2.304	2.310	2.304	2.328	824,012	2.3145	1.34%
2019-12-31	0	3.730	3.720	3.760	3.720	3.750	173,500	646,675	3.7272	2.279	2.273	2.297	2.273	2.291	283,945	2.2775	-0.27%
2019-12-30	0	3.740	3.740	3.760	3.740	3.780	196,810	740,221	3.7611	2.285	2.285	2.297	2.285	2.310	322,093	2.2982	0.27%
2019-12-27	0	3.730	3.730	3.740	3.730	3.770	585,100	2,191,148	3.7449	2.279	2.279	2.285	2.279	2.304	957,556	2.2883	-0.80%
2019-12-24	0	3.760	3.750	3.760	3.750	3.780	246,000	925,985	3.7642	2.297	2.291	2.297	2.291	2.310	402,596	2.3000	-0.53%
2019-12-23	0	3.780	3.780	3.790	3.770	3.820	202,600	767,648	3.7890	2.310	2.310	2.316	2.304	2.334	331,569	2.3152	-0.53%
2019-12-20	0	3.800	3.800	3.830	3.800	3.840	208,050	796,359	3.8277	2.322	2.322	2.340	2.322	2.346	340,488	2.3389	-1.04%
2019-12-19	0	3.840	3.830	3.840	3.800	3.840	146,300	559,599	3.8250	2.346	2.340	2.346	2.322	2.346	239,430	2.3372	1.05%
2019-12-18	0	3.800	3.800	3.830	3.800	3.840	208,500	796,735	3.8213	2.322	2.322	2.340	2.322	2.346	341,224	2.3349	-0.78%
2019-12-17	0	3.830	3.830	3.850	3.800	3.830	248,090	946,159	3.8138	2.340	2.340	2.352	2.322	2.340	406,016	2.3303	0.00%
2019-12-16	0	3.830	3.820	3.840	3.770	3.840	298,400	1,134,660	3.8025	2.340	2.334	2.346	2.304	2.346	488,352	2.3234	1.32%
2019-12-13	0	3.780	3.780	3.800	3.730	3.790	297,200	1,119,540	3.7670	2.310	2.310	2.322	2.279	2.316	486,388	2.3017	1.61%
2019-12-12	0	3.720	3.720	3.730	3.720	3.730	97,100	361,504	3.7230	2.273	2.273	2.279	2.273	2.279	158,911	2.2749	0.00%
2019-12-11	0	3.720	3.710	3.720	3.710	3.790	204,450	765,161	3.7425	2.273	2.267	2.273	2.267	2.316	334,596	2.2868	0.54%
2019-12-10	0	3.700	3.700	3.720	3.690	3.720	184,506	683,117	3.7024	2.261	2.261	2.273	2.255	2.273	301,957	2.2623	0.00%
2019-12-09	0	3.700	3.700	3.710	3.690	3.730	254,000	942,595	3.7110	2.261	2.261	2.267	2.255	2.279	415,688	2.2676	-0.54%
2019-12-06	0	3.720	3.720	3.730	3.700	3.750	307,500	1,143,740	3.7195	2.273	2.273	2.279	2.261	2.291	503,245	2.2727	0.00%
2019-12-05	0	3.720	3.710	3.720	3.700	3.760	405,600	1,507,260	3.7161	2.273	2.267	2.273	2.261	2.297	663,792	2.2707	-0.27%
2019-12-04	0	3.730	3.730	3.740	3.730	3.760	108,000	404,915	3.7492	2.279	2.279	2.285	2.279	2.297	176,749	2.2909	-0.80%
2019-12-03	0	3.760	3.760	3.780	3.760	3.780	11,650	43,846	3.7636	2.297	2.297	2.310	2.297	2.310	19,066	2.2997	0.27%
2019-12-02	0	3.750	3.750	3.770	3.750	3.780	325,895	1,225,019	3.7589	2.291	2.291	2.304	2.291	2.310	533,349	2.2968	-0.79%
2019-11-29	0	3.780	3.770	3.800	3.750	3.800	136,500	514,175	3.7668	2.310	2.304	2.322	2.291	2.322	223,392	2.3017	0.53%
2019-11-28	0	3.760	3.760	3.780	3.750	3.800	543,850	2,046,489	3.7630	2.297	2.297	2.310	2.291	2.322	890,048	2.2993	-1.05%
2019-11-27	0	3.800	3.780	3.800	3.750	3.820	883,575	3,335,016	3.7745	2.322	2.310	2.322	2.291	2.334	1,446,031	2.3063	0.00%
2019-11-26	0	3.800	3.800	3.820	3.780	3.830	76,800	292,221	3.8050	2.322	2.322	2.334	2.310	2.340	125,688	2.3250	0.26%
2019-11-25	0	3.790	3.790	3.810	3.770	3.840	144,787	550,766	3.8040	2.316	2.316	2.328	2.304	2.346	236,954	2.3244	0.53%
2019-11-22	0	3.770	3.770	3.800	3.750	3.840	122,500	464,265	3.7899	2.304	2.304	2.322	2.291	2.346	200,480	2.3158	-0.26%
2019-11-21	0	3.780	3.780	3.810	3.740	3.790	227,600	857,112	3.7659	2.310	2.310	2.328	2.285	2.316	372,483	2.3011	-0.79%
2019-11-20	0	3.810	3.800	3.820	3.740	3.830	262,740	994,293	3.7843	2.328	2.322	2.334	2.285	2.340	429,992	2.3124	0.00%
2019-11-19	0	3.810	3.810	3.850	3.780	3.890	134,120	511,607	3.8145	2.328	2.328	2.352	2.310	2.377	219,497	2.3308	-0.78%
2019-11-18	0	3.840	3.790	3.850	3.780	3.900	284,569	1,089,018	3.8269	2.346	2.316	2.352	2.310	2.383	465,717	2.3384	-0.26%
2019-11-15	0	3.850	3.820	3.850	3.820	3.870	170,225	655,949	3.8534	2.352	2.334	2.352	2.334	2.365	278,585	2.3546	-0.26%
2019-11-14	0	3.860	3.860	3.870	3.860	3.870	271,800	1,049,266	3.8604	2.359	2.359	2.365	2.359	2.365	444,819	2.3589	-0.26%
2019-11-13	0	3.870	3.860	3.870	3.830	3.900	238,500	922,045	3.8660	2.365	2.359	2.365	2.340	2.383	390,321	2.3623	-0.26%
2019-11-12	0	3.880	3.880	3.900	3.860	3.900	65,307	253,325	3.8790	2.371	2.371	2.383	2.359	2.383	106,879	2.3702	0.52%
2019-11-11	0	3.860	3.860	3.910	3.860	3.920	995,081	3,876,761	3.8959	2.359	2.359	2.389	2.359	2.395	1,628,518	2.3805	-1.78%
2019-11-08	0	3.930	3.900	3.930	3.900	3.940	263,700	1,030,807	3.9090	2.401	2.383	2.401	2.383	2.407	431,563	2.3885	0.51%
2019-11-07	0	3.910	3.910	3.940	3.900	3.940	114,540	448,941	3.9195	2.389	2.389	2.407	2.383	2.407	187,453	2.3950	0.26%
2019-11-06	0	3.900	3.900	3.920	3.890	3.950	422,210	1,649,964	3.9079	2.383	2.383	2.395	2.377	2.414	690,975	2.3879	0.00%
2019-11-05	0	3.900	3.900	3.920	3.900	3.990	661,976	2,602,105	3.9308	2.383	2.383	2.395	2.383	2.438	1,083,369	2.4019	-0.51%
2019-11-04	0	3.920	3.920	3.930	3.900	3.980	510,200	1,998,801	3.9177	2.395	2.395	2.401	2.383	2.432	834,977	2.3938	-1.26%
2019-11-01	0	3.970	3.910	3.970	3.840	4.050	884,000	3,496,150	3.9549	2.426	2.389	2.426	2.346	2.475	1,446,726	2.4166	1.79%
2019-10-31	0	3.900	3.900	3.920	3.840	3.980	616,500	2,409,070	3.9077	2.383	2.383	2.395	2.346	2.432	1,008,944	2.3877	1.30%
2019-10-30	0	3.850	3.850	3.880	3.810	3.900	606,200	2,341,545	3.8627	2.352	2.352	2.371	2.328	2.383	992,088	2.3602	1.05%
2019-10-29	0	3.810	3.810	3.820	3.790	3.820	435,500	1,657,180	3.8052	2.328	2.328	2.334	2.316	2.334	712,725	2.3251	1.06%
2019-10-28	0	3.770	3.770	3.800	3.760	3.800	179,000	679,180	3.7943	2.304	2.304	2.322	2.297	2.322	292,946	2.3185	0.27%
2019-10-25	0	3.760	3.760	3.780	3.750	3.780	206,380	778,738	3.7733	2.297	2.297	2.310	2.291	2.310	337,755	2.3056	0.00%
2019-10-24	0	3.760	3.760	3.790	3.750	3.800	133,700	505,620	3.7818	2.297	2.297	2.316	2.291	2.322	218,809	2.3108	0.00%
2019-10-23	0	3.760	3.760	3.780	3.760	3.800	108,500	409,490	3.7741	2.297	2.297	2.310	2.297	2.322	177,568	2.3061	-0.27%
2019-10-22	0	3.770	3.770	3.780	3.770	3.810	175,041	661,825	3.7810	2.304	2.304	2.310	2.304	2.328	286,467	2.3103	-0.26%
2019-10-21	0	3.780	3.780	3.800	3.770	3.800	141,000	535,395	3.7971	2.310	2.310	2.322	2.304	2.322	230,756	2.3202	0.00%
2019-10-18	0	3.780	3.780	3.790	3.780	3.810	79,000	299,850	3.7956	2.310	2.310	2.316	2.310	2.328	129,289	2.3192	0.00%
2019-10-17	0	3.780	3.780	3.790	3.780	3.800	78,975	298,668	3.7818	2.310	2.310	2.316	2.310	2.322	129,248	2.3108	0.00%
2019-10-16	0	3.780	3.780	3.790	3.760	3.840	1,126,200	4,309,431	3.8265	2.310	2.310	2.316	2.297	2.346	1,843,103	2.3381	0.53%
2019-10-15	0	3.760	3.760	3.780	3.750	3.780	122,560	460,926	3.7608	2.297	2.297	2.310	2.291	2.310	200,578	2.2980	-0.79%
2019-10-14	0	3.790	3.790	3.800	3.750	3.830	110,200	418,408	3.7968	2.316	2.316	2.322	2.291	2.340	180,350	2.3200	0.53%
2019-10-11	0	3.770	3.770	3.800	3.770	3.820	173,500	658,725	3.7967	2.304	2.304	2.322	2.304	2.334	283,945	2.3199	0.53%
2019-10-10	0	3.750	3.750	3.770	3.720	3.770	64,800	242,932	3.7490	2.291	2.291	2.304	2.273	2.304	106,050	2.2907	0.81%
2019-10-09	0	3.720	3.720	3.730	3.700	3.770	337,700	1,260,290	3.7320	2.273	2.273	2.279	2.261	2.304	552,669	2.2804	-0.53%
2019-10-08	0	3.740	3.740	3.760	3.730	3.800	308,500	1,160,875	3.7630	2.285	2.285	2.297	2.279	2.322	504,881	2.2993	-1.58%
2019-10-04	0	3.800	3.790	3.830	3.800	3.880	161,000	614,845	3.8189	2.322	2.316	2.340	2.322	2.371	263,487	2.3335	-1.81%
2019-10-03	0	3.870	3.850	3.870	3.850	3.870	183,500	707,390	3.8550	2.365	2.352	2.365	2.352	2.365	300,310	2.3555	0.00%
2019-10-02	0	3.870	3.870	3.900	3.840	3.900	125,150	483,938	3.8669	2.365	2.365	2.383	2.346	2.383	204,816	2.3628	0.52%
2019-09-30	0	3.850	3.850	3.880	3.810	3.880	300,860	1,159,351	3.8535	2.352	2.352	2.371	2.328	2.371	492,378	2.3546	0.52%
2019-09-27	0	3.830	3.800	3.830	3.740	3.830	223,600	844,966	3.7789	2.340	2.322	2.340	2.285	2.340	365,937	2.3091	0.52%
2019-09-26	0	3.810	3.790	3.810	3.740	3.860	290,000	1,101,020	3.7966	2.328	2.316	2.328	2.285	2.359	474,605	2.3199	0.79%
2019-09-25	0	3.890	3.880	3.900	3.870	3.910	347,000	1,349,765	3.8898	2.310	2.304	2.316	2.298	2.322	584,371	2.3098	-0.51%
2019-09-24	0	3.910	3.910	3.930	3.870	3.940	497,000	1,939,570	3.9026	2.322	2.322	2.334	2.298	2.340	836,981	2.3173	-0.51%
2019-09-23	0	3.930	3.920	3.930	3.870	3.970	319,600	1,253,530	3.9222	2.334	2.328	2.334	2.298	2.357	538,227	2.3290	-0.51%
2019-09-20	0	3.950	3.950	3.960	3.920	3.960	211,500	835,280	3.9493	2.346	2.346	2.351	2.328	2.351	356,180	2.3451	0.00%
2019-09-19	0	3.950	3.940	3.980	3.940	3.960	63,500	250,320	3.9420	2.346	2.340	2.363	2.340	2.351	106,938	2.3408	-0.25%
2019-09-18	0	3.960	3.950	3.970	3.950	3.970	40,800	161,415	3.9563	2.351	2.346	2.357	2.346	2.357	68,710	2.3492	0.25%
2019-09-17	0	3.950	3.950	3.960	3.940	3.960	172,500	681,665	3.9517	2.346	2.346	2.351	2.340	2.351	290,501	2.3465	-0.25%
2019-09-16	0	3.960	3.950	3.960	3.860	4.010	779,100	3,073,114	3.9444	2.351	2.346	2.351	2.292	2.381	1,312,055	2.3422	-0.75%
2019-09-13	0	3.990	3.970	3.990	3.950	3.990	86,500	343,740	3.9739	2.369	2.357	2.369	2.346	2.369	145,672	2.3597	1.01%
2019-09-12	0	3.950	3.950	3.960	3.920	3.990	309,500	1,223,810	3.9542	2.346	2.346	2.351	2.328	2.369	521,218	2.3480	-0.25%
2019-09-11	0	3.960	3.960	3.970	3.960	4.000	148,714	590,548	3.9710	2.351	2.351	2.357	2.351	2.375	250,444	2.3580	0.25%
2019-09-10	0	3.950	3.950	3.970	3.920	4.000	354,278	1,405,021	3.9659	2.346	2.346	2.357	2.328	2.375	596,627	2.3549	0.25%
2019-09-09	0	3.940	3.930	3.940	3.920	3.980	281,050	1,107,943	3.9422	2.340	2.334	2.340	2.328	2.363	473,307	2.3409	-0.76%
2019-09-06	0	3.970	3.960	3.970	3.930	3.980	112,050	443,906	3.9617	2.357	2.351	2.357	2.334	2.363	188,700	2.3524	1.02%
2019-09-05	0	3.930	3.930	3.940	3.910	3.960	163,475	644,499	3.9425	2.334	2.334	2.340	2.322	2.351	275,303	2.3411	-0.51%
2019-09-04	0	3.950	3.940	3.950	3.880	3.950	283,090	1,108,571	3.9160	2.346	2.340	2.346	2.304	2.346	476,742	2.3253	1.28%
2019-09-03	0	3.900	3.900	3.910	3.850	3.940	220,050	855,997	3.8900	2.316	2.316	2.322	2.286	2.340	370,579	2.3099	0.78%
2019-09-02	0	3.870	3.870	3.900	3.860	3.910	155,500	602,920	3.8773	2.298	2.298	2.316	2.292	2.322	261,872	2.3023	-0.77%
2019-08-30	0	3.900	3.900	3.910	3.900	3.950	288,375	1,130,136	3.9190	2.316	2.316	2.322	2.316	2.346	485,642	2.3271	-0.51%
2019-08-29	0	3.920	3.920	3.940	3.920	3.970	236,500	930,425	3.9341	2.328	2.328	2.340	2.328	2.357	398,282	2.3361	-0.51%
2019-08-28	0	3.940	3.940	3.950	3.930	3.970	94,800	374,403	3.9494	2.340	2.340	2.346	2.334	2.357	159,649	2.3452	-0.25%
2019-08-27	0	3.950	3.950	3.960	3.930	3.980	170,000	672,560	3.9562	2.346	2.346	2.351	2.334	2.363	286,291	2.3492	-0.75%
2019-08-26	0	3.980	3.980	4.000	3.920	4.020	624,060	2,487,712	3.9863	2.363	2.363	2.375	2.328	2.387	1,050,958	2.3671	-1.73%
2019-08-23	0	4.050	4.050	4.060	3.960	4.060	394,400	1,589,140	4.0293	2.405	2.405	2.411	2.351	2.411	664,195	2.3926	0.00%
2019-08-22	0	4.050	4.050	4.060	3.980	4.060	356,500	1,438,870	4.0361	2.405	2.405	2.411	2.363	2.411	600,369	2.3966	0.75%
2019-08-21	0	4.020	4.000	4.020	3.900	4.030	550,175	2,178,792	3.9602	2.387	2.375	2.387	2.316	2.393	926,531	2.3516	0.50%
2019-08-20	0	4.000	4.000	4.030	3.970	4.050	374,650	1,504,649	4.0161	2.375	2.375	2.393	2.357	2.405	630,935	2.3848	0.00%
2019-08-19	0	4.000	4.000	4.020	3.900	4.020	910,400	3,621,181	3.9776	2.375	2.375	2.387	2.316	2.387	1,533,173	2.3619	2.30%
2019-08-16	0	3.910	3.900	3.910	3.860	3.930	206,000	802,847	3.8973	2.322	2.316	2.322	2.292	2.334	346,918	2.3142	1.03%
2019-08-15	0	3.870	3.870	3.880	3.820	3.880	309,500	1,195,375	3.8623	2.298	2.298	2.304	2.268	2.304	521,218	2.2934	-0.77%
2019-08-14	0	3.900	3.890	3.900	3.850	3.980	397,000	1,547,215	3.8973	2.316	2.310	2.316	2.286	2.363	668,574	2.3142	1.30%
2019-08-13	0	3.850	3.820	3.860	3.780	3.930	768,500	2,957,530	3.8484	2.286	2.268	2.292	2.245	2.334	1,294,204	2.2852	-2.53%
2019-08-12	0	3.950	3.950	3.960	3.920	4.060	473,500	1,887,720	3.9867	2.346	2.346	2.351	2.328	2.411	797,405	2.3673	-2.71%
2019-08-09	0	4.060	4.030	4.070	4.020	4.130	609,500	2,462,315	4.0399	2.411	2.393	2.417	2.387	2.452	1,026,438	2.3989	-0.73%
2019-08-08	0	4.090	4.090	4.110	4.050	4.180	405,200	1,658,414	4.0928	2.429	2.429	2.441	2.405	2.482	682,383	2.4303	0.99%
2019-08-07	0	4.050	4.050	4.120	4.020	4.120	72,125	292,945	4.0616	2.405	2.405	2.446	2.387	2.446	121,463	2.4118	-0.25%
2019-08-06	0	4.060	4.070	4.080	4.000	4.120	464,250	1,884,124	4.0584	2.411	2.417	2.423	2.375	2.446	781,827	2.4099	-1.69%
2019-08-05	0	4.130	4.090	4.140	4.000	4.320	681,700	2,802,652	4.1113	2.452	2.429	2.458	2.375	2.565	1,148,028	2.4413	0.24%
2019-08-02	0	4.120	4.110	4.140	4.010	4.160	399,752	1,632,694	4.0843	2.446	2.441	2.458	2.381	2.470	673,209	2.4252	-1.44%
2019-08-01	0	4.180	4.180	4.210	4.160	4.260	263,050	1,104,463	4.1987	2.482	2.482	2.500	2.470	2.530	442,993	2.4932	-0.71%
2019-07-31	0	4.210	4.210	4.260	4.190	4.230	136,000	572,730	4.2113	2.500	2.500	2.530	2.488	2.512	229,033	2.5006	-1.17%
2019-07-30	0	4.260	4.260	4.290	4.210	4.340	302,305	1,291,918	4.2736	2.530	2.530	2.547	2.500	2.577	509,101	2.5376	-0.70%
2019-07-29	0	4.290	4.230	4.290	4.120	4.360	1,352,630	5,737,253	4.2416	2.547	2.512	2.547	2.446	2.589	2,277,918	2.5186	1.66%
2019-07-26	0	4.220	4.190	4.240	4.160	4.300	275,600	1,163,408	4.2214	2.506	2.488	2.518	2.470	2.553	464,128	2.5067	0.96%
2019-07-25	0	4.180	4.170	4.180	4.170	4.280	465,000	1,951,305	4.1964	2.482	2.476	2.482	2.476	2.541	783,090	2.4918	-0.71%
2019-07-24	0	4.210	4.210	4.250	4.170	4.380	1,571,450	6,692,571	4.2589	2.500	2.500	2.524	2.476	2.601	2,646,425	2.5289	1.69%
2019-07-23	0	4.140	4.140	4.180	4.110	4.180	262,590	1,090,836	4.1541	2.458	2.458	2.482	2.441	2.482	442,219	2.4667	0.24%
2019-07-22	0	4.130	4.130	4.140	4.120	4.180	248,000	1,029,745	4.1522	2.452	2.452	2.458	2.446	2.482	417,648	2.4656	-0.96%
2019-07-19	0	4.170	4.140	4.170	4.080	4.180	313,600	1,297,360	4.1370	2.476	2.458	2.476	2.423	2.482	528,123	2.4565	0.24%
2019-07-18	0	4.160	4.140	4.180	4.110	4.190	124,500	518,395	4.1638	2.470	2.458	2.482	2.441	2.488	209,666	2.4725	-0.24%
2019-07-17	0	4.170	4.160	4.170	4.130	4.200	242,550	1,004,905	4.1431	2.476	2.470	2.476	2.452	2.494	408,470	2.4602	0.24%
2019-07-16	0	4.160	4.160	4.180	4.120	4.230	372,350	1,562,266	4.1957	2.470	2.470	2.482	2.446	2.512	627,062	2.4914	0.00%
2019-07-15	0	4.160	4.160	4.170	4.100	4.170	560,425	2,321,730	4.1428	2.470	2.470	2.476	2.435	2.476	943,792	2.4600	1.71%
2019-07-12	0	4.090	4.090	4.140	4.070	4.150	214,509	880,260	4.1036	2.429	2.429	2.458	2.417	2.464	361,247	2.4367	0.00%
2019-07-11	0	4.090	4.090	4.110	4.090	4.120	326,000	1,336,795	4.1006	2.429	2.429	2.441	2.429	2.446	549,005	2.4349	0.00%
2019-07-10	0	4.090	4.090	4.100	4.080	4.100	155,600	637,140	4.0947	2.429	2.429	2.435	2.423	2.435	262,041	2.4315	-0.24%
2019-07-09	0	4.100	4.090	4.110	4.080	4.140	375,500	1,539,120	4.0989	2.435	2.429	2.441	2.423	2.458	632,367	2.4339	-0.97%
2019-07-08	0	4.140	4.120	4.150	4.110	4.160	299,453	1,235,819	4.1269	2.458	2.446	2.464	2.441	2.470	504,298	2.4506	-0.48%
2019-07-05	0	4.160	4.130	4.160	4.110	4.160	133,950	555,015	4.1434	2.470	2.452	2.470	2.441	2.470	225,581	2.4604	0.48%
2019-07-04	0	4.140	4.150	4.160	4.100	4.200	676,949	2,799,442	4.1354	2.458	2.464	2.470	2.435	2.494	1,140,027	2.4556	0.98%
2019-07-03	0	4.100	4.090	4.110	4.080	4.100	277,930	1,138,832	4.0975	2.435	2.429	2.441	2.423	2.435	468,052	2.4331	0.74%
2019-07-02	0	4.070	4.070	4.090	4.040	4.120	554,380	2,263,130	4.0823	2.417	2.417	2.429	2.399	2.446	933,612	2.4241	0.74%
2019-06-28	0	4.040	4.030	4.060	4.020	4.100	957,442	3,897,948	4.0712	2.399	2.393	2.411	2.387	2.435	1,612,395	2.4175	0.50%
2019-06-27	0	4.020	4.010	4.030	3.990	4.050	234,500	942,379	4.0187	2.387	2.381	2.393	2.369	2.405	394,913	2.3863	-0.50%
2019-06-26	0	4.040	4.030	4.050	4.020	4.050	457,350	1,844,793	4.0337	2.399	2.393	2.405	2.387	2.405	770,207	2.3952	0.50%
2019-06-25	0	4.020	4.020	4.040	3.980	4.070	415,849	1,677,263	4.0333	2.387	2.387	2.399	2.363	2.417	700,317	2.3950	-0.74%
2019-06-24	0	4.050	4.010	4.050	3.900	4.100	731,100	2,912,649	3.9839	2.405	2.381	2.405	2.316	2.435	1,231,220	2.3657	2.79%
2019-06-21	0	3.940	3.920	3.940	3.900	3.940	401,320	1,573,990	3.9220	2.340	2.328	2.340	2.316	2.340	675,849	2.3289	0.25%
2019-06-20	0	3.930	3.920	3.940	3.850	3.950	913,700	3,570,701	3.9080	2.334	2.328	2.340	2.286	2.346	1,538,731	2.3205	2.08%
2019-06-19	0	3.850	3.850	3.860	3.800	3.870	601,100	2,307,530	3.8388	2.286	2.286	2.292	2.256	2.298	1,012,292	2.2795	1.32%
2019-06-18	0	3.800	3.800	3.810	3.790	3.820	71,400	271,611	3.8041	2.256	2.256	2.262	2.251	2.268	120,242	2.2589	0.80%
2019-06-17	0	3.770	3.750	3.780	3.700	3.850	356,450	1,347,051	3.7791	2.239	2.227	2.245	2.197	2.286	600,285	2.2440	1.34%
2019-06-14	0	3.720	3.720	3.730	3.700	3.780	380,312	1,419,030	3.7312	2.209	2.209	2.215	2.197	2.245	640,470	2.2156	-1.06%
2019-06-13	0	3.760	3.760	3.770	3.720	3.830	445,600	1,682,191	3.7751	2.233	2.233	2.239	2.209	2.274	750,420	2.2417	0.00%
2019-06-12	0	3.760	3.760	3.780	3.740	3.880	468,400	1,774,436	3.7883	2.233	2.233	2.245	2.221	2.304	788,816	2.2495	-1.05%
2019-06-11	0	3.800	3.790	3.820	3.790	3.850	279,200	1,064,920	3.8142	2.256	2.251	2.268	2.251	2.286	470,191	2.2649	-0.52%
2019-06-10	0	3.820	3.800	3.830	3.740	3.840	283,500	1,069,263	3.7717	2.268	2.256	2.274	2.221	2.280	477,433	2.2396	2.41%
2019-06-06	0	3.730	3.730	3.750	3.700	3.880	448,000	1,695,190	3.7839	2.215	2.215	2.227	2.197	2.304	754,461	2.2469	0.27%
2019-06-05	0	3.720	3.710	3.720	3.690	3.730	157,613	583,522	3.7022	2.209	2.203	2.209	2.191	2.215	265,431	2.1984	0.54%
2019-06-04	0	3.700	3.700	3.710	3.690	3.710	281,000	1,038,900	3.6972	2.197	2.197	2.203	2.191	2.203	473,222	2.1954	-0.27%
2019-06-03	0	3.710	3.710	3.720	3.690	3.730	198,500	737,550	3.7156	2.203	2.203	2.209	2.191	2.215	334,287	2.2063	-1.07%
2019-05-31	0	3.750	3.720	3.750	3.710	3.790	366,000	1,365,045	3.7296	2.227	2.209	2.227	2.203	2.251	616,368	2.2147	0.27%
2019-05-30	0	3.740	3.720	3.740	3.710	3.760	289,680	1,081,596	3.7338	2.221	2.209	2.221	2.203	2.233	487,840	2.2171	0.00%
2019-05-29	0	3.740	3.730	3.750	3.730	3.770	236,300	884,749	3.7442	2.221	2.215	2.227	2.215	2.239	397,945	2.2233	-0.80%
2019-05-28	0	3.770	3.740	3.770	3.730	3.800	283,550	1,061,310	3.7429	2.239	2.221	2.239	2.215	2.256	477,517	2.2226	0.80%
2019-05-27	0	3.740	3.720	3.740	3.710	3.790	355,014	1,330,186	3.7469	2.221	2.209	2.221	2.203	2.251	597,867	2.2249	-1.32%
2019-05-24	0	3.790	3.790	3.820	3.780	3.830	81,498	309,487	3.7975	2.251	2.251	2.268	2.245	2.274	137,248	2.2549	0.26%
2019-05-23	0	3.780	3.780	3.800	3.770	3.800	273,538	1,038,214	3.7955	2.245	2.245	2.256	2.239	2.256	460,656	2.2538	-0.53%
2019-05-22	0	3.800	3.790	3.800	3.760	3.800	490,025	1,855,338	3.7862	2.256	2.251	2.256	2.233	2.256	825,234	2.2483	1.60%
2019-05-21	0	3.740	3.740	3.750	3.720	3.760	172,560	646,441	3.7462	2.221	2.221	2.227	2.209	2.233	290,602	2.2245	-0.53%
2019-05-20	0	3.760	3.760	3.770	3.730	3.830	642,300	2,419,282	3.7666	2.233	2.233	2.239	2.215	2.274	1,081,675	2.2366	-1.57%
2019-05-17	0	3.820	3.820	3.840	3.810	3.850	281,000	1,075,365	3.8269	2.268	2.268	2.280	2.262	2.286	473,222	2.2724	-0.26%
2019-05-16	0	3.830	3.830	3.850	3.810	3.870	183,090	700,085	3.8237	2.274	2.274	2.286	2.262	2.298	308,336	2.2705	0.26%
2019-05-15	0	3.820	3.820	3.830	3.810	3.860	238,770	914,949	3.8319	2.268	2.268	2.274	2.262	2.292	402,104	2.2754	-0.52%
2019-05-14	0	3.840	3.820	3.840	3.810	3.870	525,315	2,013,651	3.8332	2.280	2.268	2.280	2.262	2.298	884,665	2.2762	-0.78%
2019-05-10	0	3.870	3.870	3.880	3.820	3.940	616,650	2,384,236	3.8664	2.298	2.298	2.304	2.268	2.340	1,038,479	2.2959	-1.28%
2019-05-09	0	3.920	3.900	3.930	3.900	3.970	538,000	2,116,390	3.9338	2.328	2.316	2.334	2.316	2.357	906,027	2.3359	-0.76%
2019-05-08	0	3.950	3.950	3.970	3.950	3.990	196,050	778,870	3.9728	2.346	2.346	2.357	2.346	2.369	330,161	2.3591	-1.50%
2019-05-07	0	4.010	4.000	4.010	3.990	4.030	654,500	2,623,880	4.0090	2.381	2.375	2.381	2.369	2.393	1,102,221	2.3805	-0.25%
2019-05-06	0	4.020	4.010	4.030	3.990	4.100	451,600	1,814,740	4.0185	2.387	2.381	2.393	2.369	2.435	760,524	2.3862	-0.99%
2019-05-03	0	4.060	4.060	4.080	4.050	4.130	367,000	1,501,190	4.0904	2.411	2.411	2.423	2.405	2.452	618,052	2.4289	-1.07%
2019-05-02	0	4.220	4.220	4.230	4.180	4.230	731,170	3,078,003	4.2097	2.437	2.437	2.443	2.414	2.443	1,266,190	2.4309	0.96%
2019-04-30	0	4.180	4.180	4.200	4.180	4.190	207,680	869,704	4.1877	2.414	2.414	2.425	2.414	2.420	359,646	2.4182	-0.24%
2019-04-29	0	4.190	4.180	4.190	4.160	4.200	239,150	1,000,856	4.1851	2.420	2.414	2.420	2.402	2.425	414,144	2.4167	0.00%
2019-04-26	0	4.190	4.170	4.190	4.150	4.190	481,000	2,004,840	4.1681	2.420	2.408	2.420	2.396	2.420	832,963	2.4069	0.24%
2019-04-25	0	4.180	4.170	4.190	4.170	4.200	263,500	1,102,420	4.1838	2.414	2.408	2.420	2.408	2.425	456,311	2.4159	0.00%
2019-04-24	0	4.180	4.180	4.190	4.160	4.200	548,041	2,285,523	4.1704	2.414	2.414	2.420	2.402	2.425	949,060	2.4082	-0.24%
2019-04-23	0	4.190	4.180	4.190	4.180	4.210	304,467	1,276,875	4.1938	2.420	2.414	2.420	2.414	2.431	527,255	2.4217	-0.71%
2019-04-18	0	4.220	4.190	4.220	4.170	4.220	259,880	1,091,135	4.1986	2.437	2.420	2.437	2.408	2.437	450,042	2.4245	0.96%
2019-04-17	0	4.180	4.170	4.190	4.160	4.190	164,670	688,074	4.1785	2.414	2.408	2.420	2.402	2.420	285,164	2.4129	-0.24%
2019-04-16	0	4.190	4.190	4.200	4.160	4.200	395,453	1,653,660	4.1817	2.420	2.420	2.425	2.402	2.425	684,818	2.4147	0.00%
2019-04-15	0	4.190	4.190	4.200	4.180	4.210	329,850	1,385,448	4.2002	2.420	2.420	2.425	2.414	2.431	571,212	2.4255	0.00%
2019-04-12	0	4.190	4.190	4.200	4.190	4.210	102,200	428,560	4.1933	2.420	2.420	2.425	2.420	2.431	176,983	2.4215	0.00%
2019-04-11	0	4.190	4.180	4.200	4.190	4.240	191,760	805,669	4.2014	2.420	2.414	2.425	2.420	2.448	332,077	2.4262	-0.24%
2019-04-10	0	4.200	4.200	4.220	4.180	4.230	298,600	1,256,026	4.2064	2.425	2.425	2.437	2.414	2.443	517,095	2.4290	-0.24%
2019-04-09	0	4.210	4.200	4.210	4.200	4.220	117,100	492,379	4.2048	2.431	2.425	2.431	2.425	2.437	202,786	2.4281	0.24%
2019-04-08	0	4.200	4.200	4.210	4.160	4.230	570,482	2,398,126	4.2037	2.425	2.425	2.431	2.402	2.443	987,921	2.4274	-0.47%
2019-04-04	0	4.220	4.210	4.230	4.210	4.240	233,050	984,438	4.2241	2.437	2.431	2.443	2.431	2.448	403,580	2.4393	0.00%
2019-04-03	0	4.220	4.220	4.240	4.210	4.260	381,610	1,612,986	4.2268	2.437	2.437	2.448	2.431	2.460	660,846	2.4408	-0.71%
2019-04-02	0	4.250	4.250	4.260	4.240	4.270	271,610	1,155,483	4.2542	2.454	2.454	2.460	2.448	2.466	470,355	2.4566	0.00%
2019-04-01	0	4.250	4.240	4.250	4.220	4.250	369,100	1,565,119	4.2404	2.454	2.448	2.454	2.437	2.454	639,182	2.4486	0.47%
2019-03-29	0	4.230	4.220	4.230	4.200	4.230	374,100	1,577,172	4.2159	2.443	2.437	2.443	2.425	2.443	647,841	2.4345	0.71%
2019-03-28	0	4.200	4.200	4.220	4.200	4.240	1,127,900	4,760,439	4.2206	2.425	2.425	2.437	2.425	2.448	1,953,220	2.4372	-0.47%
2019-03-27	0	4.220	4.210	4.220	4.180	4.230	803,850	3,382,408	4.2078	2.437	2.431	2.437	2.414	2.443	1,392,052	2.4298	0.72%
2019-03-26	0	4.190	4.150	4.190	4.150	4.190	334,940	1,394,472	4.1633	2.420	2.396	2.420	2.396	2.420	580,026	2.4042	0.48%
2019-03-25	0	4.170	4.160	4.170	4.150	4.190	735,190	3,059,703	4.1618	2.408	2.402	2.408	2.396	2.420	1,273,151	2.4033	-0.48%
2019-03-22	0	4.190	4.190	4.200	4.170	4.200	609,370	2,548,805	4.1827	2.420	2.420	2.425	2.408	2.425	1,055,265	2.4153	0.24%
2019-03-21	0	4.180	4.170	4.180	4.150	4.180	298,325	1,245,613	4.1754	2.414	2.408	2.414	2.396	2.414	516,619	2.4111	0.24%
2019-03-20	0	4.170	4.160	4.170	4.130	4.190	399,100	1,659,070	4.1570	2.408	2.402	2.408	2.385	2.420	691,134	2.4005	0.24%
2019-03-19	0	4.160	4.160	4.170	4.160	4.190	614,970	2,566,214	4.1729	2.402	2.402	2.408	2.402	2.420	1,064,963	2.4097	-0.24%
2019-03-18	0	4.170	4.170	4.180	4.140	4.190	344,025	1,431,087	4.1598	2.408	2.408	2.414	2.391	2.420	595,759	2.4021	0.24%
2019-03-15	0	4.160	4.160	4.170	4.110	4.180	599,922	2,492,142	4.1541	2.402	2.402	2.408	2.373	2.414	1,038,904	2.3988	0.48%
2019-03-14	0	4.140	4.130	4.140	4.110	4.160	410,820	1,697,219	4.1313	2.391	2.385	2.391	2.373	2.402	711,430	2.3856	-0.24%
2019-03-13	0	4.150	4.150	4.170	4.120	4.190	243,800	1,014,127	4.1597	2.396	2.396	2.408	2.379	2.420	422,196	2.4020	-0.72%
2019-03-12	0	4.180	4.160	4.180	4.150	4.190	445,650	1,860,313	4.1744	2.414	2.402	2.414	2.396	2.420	771,746	2.4105	0.48%
2019-03-11	0	4.160	4.150	4.160	4.100	4.160	575,880	2,383,744	4.1393	2.402	2.396	2.402	2.368	2.402	997,269	2.3903	1.46%
2019-03-08	0	4.100	4.100	4.110	4.090	4.120	906,458	3,723,584	4.1078	2.368	2.368	2.373	2.362	2.379	1,569,742	2.3721	-0.49%
2019-03-07	0	4.120	4.120	4.130	4.090	4.130	408,500	1,679,959	4.1125	2.379	2.379	2.385	2.362	2.385	707,412	2.3748	0.24%
2019-03-06	0	4.110	4.110	4.120	4.090	4.150	1,055,000	4,338,900	4.1127	2.373	2.373	2.379	2.362	2.396	1,826,976	2.3749	0.00%
2019-03-05	0	4.110	4.110	4.120	4.100	4.140	310,170	1,276,380	4.1151	2.373	2.373	2.379	2.368	2.391	537,131	2.3763	0.24%
2019-03-04	0	4.100	4.100	4.120	4.100	4.160	1,413,656	5,827,659	4.1224	2.368	2.368	2.379	2.368	2.402	2,448,072	2.3805	-0.97%
2019-03-01	0	4.140	4.140	4.150	4.060	4.160	1,965,300	8,067,695	4.1051	2.391	2.391	2.396	2.344	2.402	3,403,371	2.3705	-1.19%
2019-02-28	0	4.190	4.190	4.200	4.140	4.200	439,500	1,837,780	4.1815	2.420	2.420	2.425	2.391	2.425	761,096	2.4146	1.21%
2019-02-27	0	4.140	4.140	4.150	4.130	4.190	349,033	1,453,895	4.1655	2.391	2.391	2.396	2.385	2.420	604,431	2.4054	-1.19%
2019-02-26	0	4.190	4.190	4.200	4.190	4.250	636,855	2,684,598	4.2154	2.420	2.420	2.425	2.420	2.454	1,102,862	2.4342	-1.18%
2019-02-25	0	4.240	4.230	4.240	4.200	4.300	1,091,500	4,636,260	4.2476	2.448	2.443	2.448	2.425	2.483	1,890,185	2.4528	1.19%
2019-02-22	0	4.190	4.180	4.190	4.110	4.210	1,025,800	4,277,485	4.1699	2.420	2.414	2.420	2.373	2.431	1,776,410	2.4079	1.95%
2019-02-21	0	4.110	4.110	4.120	4.030	4.130	1,121,460	4,590,808	4.0936	2.373	2.373	2.379	2.327	2.385	1,942,067	2.3639	1.99%
2019-02-20	0	4.030	4.030	4.040	4.010	4.040	555,750	2,238,282	4.0275	2.327	2.327	2.333	2.316	2.333	962,410	2.3257	0.00%
2019-02-19	0	4.030	4.030	4.040	4.000	4.040	385,310	1,552,279	4.0286	2.327	2.327	2.333	2.310	2.333	667,253	2.3264	0.75%
2019-02-18	0	4.000	4.000	4.020	3.980	4.050	589,750	2,362,440	4.0058	2.310	2.310	2.321	2.298	2.339	1,021,288	2.3132	0.76%
2019-02-15	0	3.970	3.970	3.990	3.970	4.010	583,650	2,325,898	3.9851	2.293	2.293	2.304	2.293	2.316	1,010,725	2.3012	-0.75%
2019-02-14	0	4.000	3.990	4.000	3.980	4.020	285,560	1,139,245	3.9895	2.310	2.304	2.310	2.298	2.321	494,513	2.3038	0.25%
2019-02-13	0	3.990	3.980	3.990	3.970	4.000	511,578	2,038,711	3.9851	2.304	2.298	2.304	2.293	2.310	885,916	2.3012	-0.25%
2019-02-12	0	4.000	3.990	4.000	3.950	4.000	321,000	1,278,255	3.9821	2.310	2.304	2.310	2.281	2.310	555,886	2.2995	0.00%
2019-02-11	0	4.000	3.980	4.000	3.980	4.010	204,180	815,680	3.9949	2.310	2.298	2.310	2.298	2.316	353,585	2.3069	0.50%
2019-02-08	0	3.980	3.980	3.990	3.970	3.990	379,600	1,509,988	3.9778	2.298	2.298	2.304	2.293	2.304	657,365	2.2970	0.25%
2019-02-04	0	3.970	3.970	3.980	3.960	3.980	226,000	897,105	3.9695	2.293	2.293	2.298	2.287	2.298	391,371	2.2922	0.25%
2019-02-01	0	3.960	3.950	3.960	3.950	3.980	224,000	887,560	3.9623	2.287	2.281	2.287	2.281	2.298	387,908	2.2881	0.00%
2019-01-31	0	3.960	3.960	3.970	3.950	3.980	555,612	2,201,225	3.9618	2.287	2.287	2.293	2.281	2.298	962,171	2.2878	0.00%
2019-01-30	0	3.960	3.950	3.960	3.950	3.970	308,818	1,223,536	3.9620	2.287	2.281	2.287	2.281	2.293	534,790	2.2879	-0.25%
2019-01-29	0	3.970	3.960	3.970	3.950	3.980	259,000	1,028,490	3.9710	2.293	2.287	2.293	2.281	2.298	448,518	2.2931	0.25%
2019-01-28	0	3.960	3.960	3.970	3.950	4.000	404,675	1,604,082	3.9639	2.287	2.287	2.293	2.281	2.310	700,788	2.2890	-0.50%
2019-01-25	0	3.980	3.980	3.990	3.960	4.000	396,301	1,579,609	3.9859	2.298	2.298	2.304	2.287	2.310	686,287	2.3017	0.51%
2019-01-24	0	3.960	3.950	3.960	3.920	3.970	398,500	1,570,195	3.9403	2.287	2.281	2.287	2.264	2.293	690,095	2.2753	0.00%
2019-01-23	0	3.960	3.960	3.980	3.940	3.990	256,000	1,015,465	3.9667	2.287	2.287	2.298	2.275	2.304	443,323	2.2906	0.51%
2019-01-22	0	3.940	3.930	3.950	3.920	3.950	303,740	1,194,907	3.9340	2.275	2.269	2.281	2.264	2.281	525,996	2.2717	0.00%
2019-01-21	0	3.940	3.940	3.950	3.920	3.950	208,000	818,095	3.9331	2.275	2.275	2.281	2.264	2.281	360,200	2.2712	0.00%
2019-01-18	0	3.940	3.930	3.940	3.910	3.940	293,100	1,150,791	3.9263	2.275	2.269	2.275	2.258	2.275	507,570	2.2673	0.51%
2019-01-17	0	3.920	3.910	3.920	3.910	3.930	319,500	1,250,363	3.9135	2.264	2.258	2.264	2.258	2.269	553,288	2.2599	0.26%
2019-01-16	0	3.910	3.920	3.940	3.910	3.950	191,150	751,587	3.9319	2.258	2.264	2.275	2.258	2.281	331,020	2.2705	0.00%
2019-01-15	0	3.910	3.910	3.930	3.910	3.950	410,000	1,607,870	3.9216	2.258	2.258	2.269	2.258	2.281	710,010	2.2646	-0.26%
2019-01-14	0	3.920	3.920	3.940	3.910	3.960	295,000	1,156,945	3.9218	2.264	2.264	2.275	2.258	2.287	510,861	2.2647	0.00%
2019-01-11	0	3.920	3.920	3.940	3.900	3.940	533,450	2,091,194	3.9201	2.264	2.264	2.275	2.252	2.275	923,792	2.2637	0.26%
2019-01-10	0	3.910	3.910	3.930	3.900	3.930	112,550	440,313	3.9122	2.258	2.258	2.269	2.252	2.269	194,906	2.2591	0.26%
2019-01-09	0	3.900	3.900	3.920	3.890	3.930	429,750	1,679,356	3.9078	2.252	2.252	2.264	2.246	2.269	744,211	2.2566	0.52%
2019-01-08	0	3.880	3.880	3.890	3.880	3.920	332,145	1,295,876	3.9015	2.241	2.241	2.246	2.241	2.264	575,186	2.2530	0.26%
2019-01-07	0	3.870	3.870	3.880	3.860	3.920	290,860	1,128,955	3.8814	2.235	2.235	2.241	2.229	2.264	503,691	2.2414	0.26%
2019-01-04	0	3.860	3.860	3.890	3.860	3.900	640,250	2,483,566	3.8791	2.229	2.229	2.246	2.229	2.252	1,108,741	2.2400	0.00%
2019-01-03	0	3.860	3.850	3.860	3.840	3.910	810,500	3,124,400	3.8549	2.229	2.223	2.229	2.217	2.258	1,403,568	2.2260	-0.77%
2019-01-02	0	3.890	3.880	3.890	3.840	4.030	2,935,737	11,450,517	3.9004	2.246	2.241	2.246	2.217	2.327	5,083,907	2.2523	-2.99%
2018-12-31	0	4.010	4.010	4.090	3.950	4.150	1,928,840	7,819,948	4.0542	2.316	2.316	2.362	2.281	2.396	3,340,232	2.3411	1.52%
2018-12-28	0	3.950	3.950	3.980	3.950	4.000	279,585	1,108,387	3.9644	2.281	2.281	2.298	2.281	2.310	484,166	2.2893	0.00%
2018-12-27	0	3.950	3.950	3.960	3.930	3.960	284,050	1,121,750	3.9491	2.281	2.281	2.287	2.269	2.287	491,898	2.2805	0.77%
2018-12-24	0	3.920	3.920	3.950	3.900	3.940	269,500	1,057,685	3.9246	2.264	2.264	2.281	2.252	2.275	466,702	2.2663	0.26%
2018-12-21	0	3.910	3.910	3.950	3.910	3.960	598,001	2,351,547	3.9323	2.258	2.258	2.281	2.258	2.287	1,035,577	2.2708	0.00%
2018-12-20	0	3.910	3.910	3.960	3.900	4.000	2,718,121	10,740,017	3.9513	2.258	2.258	2.287	2.252	2.310	4,707,055	2.2817	-0.51%
2018-12-19	0	3.930	3.930	3.940	3.930	3.980	1,423,520	5,627,052	3.9529	2.269	2.269	2.275	2.269	2.298	2,465,154	2.2826	-0.51%
2018-12-18	0	3.950	3.950	3.960	3.950	3.980	232,600	921,142	3.9602	2.281	2.281	2.287	2.281	2.298	402,801	2.2868	-0.75%
2018-12-17	0	3.980	3.980	4.000	3.940	4.000	414,550	1,646,836	3.9726	2.298	2.298	2.310	2.275	2.310	717,889	2.2940	0.51%
2018-12-14	0	3.960	3.960	3.970	3.960	3.980	614,200	2,436,993	3.9678	2.287	2.287	2.293	2.287	2.298	1,063,629	2.2912	-0.50%
2018-12-13	0	3.980	3.980	4.000	3.960	4.060	2,037,250	8,174,604	4.0126	2.298	2.298	2.310	2.287	2.344	3,527,969	2.3171	-1.00%
2018-12-12	0	4.020	4.010	4.020	4.010	4.050	248,750	1,000,778	4.0232	2.321	2.316	2.321	2.316	2.339	430,768	2.3232	0.25%
2018-12-11	0	4.010	4.010	4.020	4.010	4.080	536,300	2,158,967	4.0257	2.316	2.316	2.321	2.316	2.356	928,727	2.3247	-0.25%
2018-12-10	0	4.020	4.020	4.030	4.010	4.070	426,975	1,722,563	4.0343	2.321	2.321	2.327	2.316	2.350	739,406	2.3297	-0.99%
2018-12-07	0	4.060	4.060	4.080	4.030	4.080	449,761	1,825,801	4.0595	2.344	2.344	2.356	2.327	2.356	778,865	2.3442	0.25%
2018-12-06	0	4.050	4.030	4.050	4.000	4.060	958,810	3,880,125	4.0468	2.339	2.327	2.339	2.310	2.344	1,660,401	2.3369	0.75%
2018-12-05	0	4.020	4.010	4.020	3.990	4.040	573,770	2,306,392	4.0197	2.321	2.316	2.321	2.304	2.333	993,615	2.3212	0.00%
2018-12-04	0	4.020	4.010	4.020	3.970	4.020	469,540	1,878,662	4.0011	2.321	2.316	2.321	2.293	2.321	813,117	2.3104	1.01%
2018-12-03	0	3.980	3.980	3.990	3.970	4.020	679,650	2,717,232	3.9980	2.298	2.298	2.304	2.293	2.321	1,176,971	2.3087	0.25%
2018-11-30	0	3.970	3.970	3.990	3.960	4.020	269,000	1,071,575	3.9836	2.293	2.293	2.304	2.287	2.321	465,836	2.3003	-0.25%
2018-11-29	0	3.980	3.970	3.980	3.960	4.020	331,200	1,316,073	3.9737	2.298	2.293	2.298	2.287	2.321	573,549	2.2946	0.00%
2018-11-28	0	3.980	3.970	3.980	3.970	4.020	164,000	654,050	3.9881	2.298	2.293	2.298	2.293	2.321	284,004	2.3030	-0.75%
2018-11-27	0	4.010	4.010	4.030	3.960	4.030	489,700	1,959,079	4.0006	2.316	2.316	2.327	2.287	2.327	848,029	2.3102	1.26%
2018-11-26	0	3.960	3.950	3.960	3.950	3.980	520,150	2,058,302	3.9571	2.287	2.281	2.287	2.281	2.298	900,760	2.2851	-0.50%
2018-11-23	0	3.980	3.980	3.990	3.950	4.000	351,250	1,399,207	3.9835	2.298	2.298	2.304	2.281	2.310	608,271	2.3003	0.00%
2018-11-22	0	3.980	3.980	3.990	3.960	4.010	249,000	992,320	3.9852	2.298	2.298	2.304	2.287	2.316	431,201	2.3013	-0.25%
2018-11-21	0	3.990	3.990	4.000	3.960	4.010	121,000	482,325	3.9862	2.304	2.304	2.310	2.287	2.316	209,539	2.3018	-0.25%
2018-11-20	0	4.000	3.990	4.000	3.980	4.040	335,500	1,338,700	3.9902	2.310	2.304	2.310	2.298	2.333	580,996	2.3041	-0.50%
2018-11-19	0	4.020	4.000	4.020	3.970	4.050	432,000	1,727,580	3.9990	2.321	2.310	2.321	2.293	2.339	748,108	2.3093	0.25%
2018-11-16	0	4.010	4.000	4.010	4.000	4.080	781,000	3,146,255	4.0285	2.316	2.310	2.316	2.310	2.356	1,352,482	2.3263	0.25%
2018-11-15	0	4.000	4.000	4.050	3.890	4.300	1,923,500	7,649,105	3.9767	2.310	2.310	2.339	2.246	2.483	3,330,985	2.2963	2.83%
2018-11-14	0	3.890	3.880	3.890	3.860	3.930	497,421	1,937,866	3.8958	2.246	2.241	2.246	2.229	2.269	861,399	2.2497	0.26%
2018-11-13	0	3.880	3.870	3.880	3.850	3.890	227,500	882,020	3.8770	2.241	2.235	2.241	2.223	2.246	393,969	2.2388	0.00%
2018-11-12	0	3.880	3.880	3.890	3.860	3.910	262,000	1,016,645	3.8803	2.241	2.241	2.246	2.229	2.258	453,714	2.2407	0.52%
2018-11-09	0	3.860	3.860	3.880	3.860	3.900	299,275	1,158,972	3.8726	2.229	2.229	2.241	2.229	2.252	518,264	2.2363	-0.26%
2018-11-08	0	3.870	3.870	3.880	3.850	3.880	444,500	1,720,370	3.8703	2.235	2.235	2.241	2.223	2.241	769,754	2.2350	0.26%
2018-11-07	0	3.860	3.860	3.890	3.850	3.910	231,994	898,956	3.8749	2.229	2.229	2.246	2.223	2.258	401,751	2.2376	0.00%
2018-11-06	0	3.860	3.860	3.910	3.860	3.960	835,400	3,257,196	3.8990	2.229	2.229	2.258	2.229	2.287	1,446,688	2.2515	-1.28%
2018-11-05	0	3.910	3.900	3.920	3.900	3.950	285,000	1,115,040	3.9124	2.258	2.252	2.264	2.252	2.281	493,543	2.2593	0.51%
2018-11-02	0	3.890	3.890	3.900	3.870	3.920	527,800	2,058,578	3.9003	2.246	2.246	2.252	2.235	2.264	914,008	2.2523	0.26%
2018-11-01	0	3.880	3.880	3.890	3.830	3.900	1,265,185	4,867,755	3.8475	2.241	2.241	2.246	2.212	2.252	2,190,960	2.2217	0.41%
2018-10-31	0	4.090	4.090	4.110	4.070	4.120	1,517,500	6,222,850	4.1007	2.231	2.231	2.242	2.221	2.248	2,781,409	2.2373	0.25%
2018-10-30	0	4.080	4.070	4.080	4.030	4.100	1,465,600	5,978,501	4.0792	2.226	2.221	2.226	2.199	2.237	2,686,282	2.2256	1.24%
2018-10-29	0	4.030	4.030	4.050	3.990	4.100	821,500	3,319,885	4.0412	2.199	2.199	2.210	2.177	2.237	1,505,718	2.2049	1.00%
2018-10-26	0	3.990	3.990	4.020	3.970	4.030	356,200	1,422,623	3.9939	2.177	2.177	2.193	2.166	2.199	652,875	2.1790	0.50%
2018-10-25	0	3.970	3.970	3.980	3.960	4.000	614,550	2,443,264	3.9757	2.166	2.166	2.171	2.161	2.182	1,126,402	2.1691	-0.25%
2018-10-24	0	3.980	3.980	4.000	3.970	4.060	679,239	2,717,193	4.0003	2.171	2.171	2.182	2.166	2.215	1,244,970	2.1825	-0.25%
2018-10-23	0	3.990	3.990	4.000	3.980	4.010	665,600	2,659,124	3.9951	2.177	2.177	2.182	2.171	2.188	1,219,971	2.1797	-0.50%
2018-10-22	0	4.010	4.010	4.020	3.980	4.030	477,600	1,916,671	4.0131	2.188	2.188	2.193	2.171	2.199	875,388	2.1895	0.75%
2018-10-19	0	3.980	3.980	4.020	3.980	4.030	1,075,368	4,298,935	3.9976	2.171	2.171	2.193	2.171	2.199	1,971,030	2.1811	-2.21%
2018-10-18	0	4.070	4.040	4.070	3.970	4.080	763,050	3,053,446	4.0016	2.221	2.204	2.221	2.166	2.226	1,398,586	2.1832	2.52%
2018-10-16	0	3.970	3.970	3.980	3.950	3.990	381,775	1,519,466	3.9800	2.166	2.166	2.171	2.155	2.177	699,751	2.1714	0.25%
2018-10-15	0	3.960	3.960	3.970	3.950	4.000	222,000	882,000	3.9730	2.161	2.161	2.166	2.155	2.182	406,901	2.1676	0.00%
2018-10-12	0	3.960	3.960	3.980	3.930	3.980	465,975	1,846,659	3.9630	2.161	2.161	2.171	2.144	2.171	854,080	2.1622	1.02%
2018-10-11	0	3.920	3.920	3.940	3.920	3.990	1,565,392	6,177,731	3.9464	2.139	2.139	2.150	2.139	2.177	2,869,190	2.1531	-1.26%
2018-10-10	0	3.970	3.970	3.990	3.960	4.030	2,301,080	9,171,979	3.9859	2.166	2.166	2.177	2.161	2.199	4,217,624	2.1747	-1.00%
2018-10-09	0	4.010	4.010	4.040	4.000	4.130	2,413,200	9,785,102	4.0548	2.188	2.188	2.204	2.182	2.253	4,423,128	2.2123	-2.20%
2018-10-08	0	4.100	4.100	4.120	4.090	4.170	676,184	2,788,351	4.1237	2.237	2.237	2.248	2.231	2.275	1,239,370	2.2498	-0.97%
2018-10-05	0	4.140	4.140	4.170	4.110	4.180	670,177	2,775,560	4.1415	2.259	2.259	2.275	2.242	2.281	1,228,360	2.2596	0.49%
2018-10-04	0	4.120	4.120	4.130	4.090	4.130	365,073	1,501,237	4.1122	2.248	2.248	2.253	2.231	2.253	669,138	2.2435	-0.24%
2018-10-03	0	4.130	4.130	4.160	4.070	4.150	567,600	2,329,923	4.1049	2.253	2.253	2.270	2.221	2.264	1,040,348	2.2396	0.98%
2018-10-02	0	4.090	4.090	4.110	4.060	4.150	879,728	3,605,374	4.0983	2.231	2.231	2.242	2.215	2.264	1,612,444	2.2360	-0.49%
2018-09-28	0	4.110	4.090	4.110	4.080	4.120	1,736,740	7,123,481	4.1016	2.242	2.231	2.242	2.226	2.248	3,183,252	2.2378	0.49%
2018-09-27	0	4.090	4.080	4.090	4.070	4.150	1,473,910	6,024,405	4.0874	2.231	2.226	2.231	2.221	2.264	2,701,513	2.2300	-1.45%
2018-09-26	0	4.150	4.100	4.150	4.080	4.200	2,659,776	10,989,350	4.1317	2.264	2.237	2.264	2.226	2.291	4,875,074	2.2542	-0.72%
2018-09-24	0	4.180	4.170	4.180	4.170	4.260	2,044,023	8,604,523	4.2096	2.281	2.275	2.281	2.275	2.324	3,746,467	2.2967	-0.95%
2018-09-21	0	4.220	4.220	4.250	4.220	4.370	12,532,737	53,059,456	4.2337	2.302	2.302	2.319	2.302	2.384	22,971,115	2.3098	-1.86%
2018-09-20	0	4.300	4.300	4.330	4.230	4.400	2,306,741	9,977,670	4.3254	2.346	2.346	2.362	2.308	2.401	4,228,000	2.3599	0.94%
2018-09-19	0	4.260	4.260	4.300	4.260	4.370	4,149,418	17,856,978	4.3035	2.324	2.324	2.346	2.324	2.384	7,605,422	2.3479	-2.07%
2018-09-18	0	4.350	4.330	4.350	3.870	4.600	5,672,923	24,910,655	4.3911	2.373	2.362	2.373	2.111	2.510	10,397,838	2.3958	-6.20%
2018-09-17	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	2.530	-	-	-	-	0	-	0.00%
2018-05-02	0	4.780	4.770	4.780	4.740	4.800	358,789	1,710,266	4.7668	2.530	2.525	2.530	2.509	2.541	677,813	2.5232	0.00%
2018-04-30	0	4.780	4.760	4.780	4.720	4.800	978,369	4,664,641	4.7678	2.530	2.520	2.530	2.498	2.541	1,848,305	2.5237	0.21%
2018-04-27	0	4.770	4.770	4.780	4.750	4.770	3,593,803	17,109,638	4.7609	2.525	2.525	2.530	2.514	2.525	6,789,304	2.5201	0.00%
2018-04-26	0	4.770	4.770	4.780	4.770	4.790	3,899,127	18,626,284	4.7770	2.525	2.525	2.530	2.525	2.536	7,366,113	2.5286	-0.42%
2018-04-25	0	4.790	4.780	4.790	4.780	4.800	4,371,400	20,907,818	4.7829	2.536	2.530	2.536	2.530	2.541	8,258,317	2.5317	0.21%
2018-04-24	0	4.780	4.780	4.790	4.780	4.790	4,707,155	22,502,250	4.7804	2.530	2.530	2.536	2.530	2.536	8,892,616	2.5304	0.00%
2018-04-23	0	4.780	4.780	4.790	4.780	4.790	4,863,455	23,256,763	4.7819	2.530	2.530	2.536	2.530	2.536	9,187,893	2.5312	0.00%
2018-04-20	0	4.780	4.780	4.790	4.780	4.790	1,869,355	8,936,302	4.7804	2.530	2.530	2.536	2.530	2.536	3,531,529	2.5304	0.00%
2018-04-19	0	4.780	4.780	4.790	4.780	4.790	2,887,500	13,805,312	4.7811	2.530	2.530	2.536	2.530	2.536	5,454,978	2.5308	0.00%
2018-04-18	0	4.780	4.780	4.790	4.780	4.790	5,287,572	25,277,825	4.7806	2.530	2.530	2.536	2.530	2.536	9,989,122	2.5305	0.00%
2018-04-17	0	4.780	4.780	4.790	4.780	4.790	2,552,907	12,203,017	4.7800	2.530	2.530	2.536	2.530	2.536	4,822,875	2.5302	0.00%
2018-04-16	0	4.780	4.780	4.790	4.780	4.800	3,545,985	16,986,967	4.7905	2.530	2.530	2.536	2.530	2.541	6,698,968	2.5358	-0.21%
2018-04-13	0	4.790	4.790	4.800	4.790	4.800	1,416,800	6,788,759	4.7916	2.536	2.536	2.541	2.536	2.541	2,676,576	2.5364	0.00%
2018-04-12	0	4.790	4.790	4.800	4.790	4.800	1,740,789	8,343,366	4.7929	2.536	2.536	2.541	2.536	2.541	3,288,646	2.5370	0.00%
2018-04-11	0	4.790	4.790	4.800	4.790	4.810	22,366,602	107,420,265	4.8027	2.536	2.536	2.541	2.536	2.546	42,254,311	2.5422	0.00%
2018-04-10	0	4.790	4.790	4.800	4.790	4.800	906,925	4,345,417	4.7914	2.536	2.536	2.541	2.536	2.541	1,713,335	2.5362	-0.21%
2018-04-09	0	4.800	4.790	4.800	4.790	4.800	1,600,637	7,675,330	4.7952	2.541	2.536	2.541	2.536	2.541	3,023,875	2.5382	0.00%
2018-04-06	0	4.800	4.790	4.800	4.790	4.800	1,414,875	6,780,710	4.7924	2.541	2.536	2.541	2.536	2.541	2,672,939	2.5368	0.21%
2018-04-04	0	4.790	4.790	4.800	4.780	4.800	1,094,710	5,243,384	4.7897	2.536	2.536	2.541	2.530	2.541	2,068,093	2.5354	0.21%
2018-04-03	0	4.780	4.780	4.790	4.780	4.810	1,941,366	9,298,154	4.7895	2.530	2.530	2.536	2.530	2.546	3,667,570	2.5352	-0.21%
2018-03-29	0	4.790	4.780	4.790	4.780	4.820	13,926,411	66,781,855	4.7953	2.536	2.530	2.536	2.530	2.551	26,309,357	2.5383	0.63%
2018-03-28	0	4.760	4.750	4.760	4.750	4.760	10,432,450	49,558,235	4.7504	2.520	2.514	2.520	2.514	2.520	19,708,671	2.5145	0.21%
2018-03-27	0	4.750	4.750	4.760	4.750	4.760	1,786,220	8,490,081	4.7531	2.514	2.514	2.520	2.514	2.520	3,374,473	2.5160	-0.21%
2018-03-26	0	4.760	4.750	4.760	4.750	4.760	7,459,200	35,465,599	4.7546	2.520	2.514	2.520	2.514	2.520	14,091,696	2.5168	0.21%
2018-03-23	0	4.750	4.750	4.760	4.750	4.760	5,200,080	24,721,951	4.7541	2.514	2.514	2.520	2.514	2.520	9,823,835	2.5165	0.00%
2018-03-22	0	4.750	4.750	4.760	4.750	4.760	2,380,260	11,321,138	4.7563	2.514	2.514	2.520	2.514	2.520	4,496,716	2.5176	0.00%
2018-03-21	0	4.750	4.750	4.760	4.750	4.770	4,458,184	21,203,437	4.7561	2.514	2.514	2.520	2.514	2.525	8,422,267	2.5175	-0.42%
2018-03-20	0	4.770	4.760	4.770	4.750	4.770	1,729,181	8,235,369	4.7626	2.525	2.520	2.525	2.514	2.525	3,266,717	2.5210	0.21%
2018-03-19	0	4.760	4.760	4.770	4.760	4.770	1,562,479	7,439,745	4.7615	2.520	2.520	2.525	2.520	2.525	2,951,788	2.5204	0.00%
2018-03-16	0	4.760	4.750	4.760	4.750	4.770	1,979,728	9,422,879	4.7597	2.520	2.514	2.520	2.514	2.525	3,740,043	2.5195	0.00%
2018-03-15	0	4.760	4.750	4.760	4.750	4.760	1,665,800	7,922,502	4.7560	2.520	2.514	2.520	2.514	2.520	3,146,979	2.5175	0.00%
2018-03-14	0	4.760	4.750	4.760	4.750	4.760	5,704,850	27,148,135	4.7588	2.520	2.514	2.520	2.514	2.520	10,777,431	2.5190	0.21%
2018-03-13	0	4.750	4.750	4.760	4.750	4.760	3,365,253	16,010,585	4.7576	2.514	2.514	2.520	2.514	2.520	6,357,535	2.5184	-0.21%
2018-03-12	0	4.760	4.750	4.760	4.740	4.760	3,819,831	18,161,646	4.7546	2.520	2.514	2.520	2.509	2.520	7,216,310	2.5167	0.63%
2018-03-09	0	4.730	4.730	4.740	4.730	4.740	452,950	2,142,979	4.7312	2.504	2.504	2.509	2.504	2.509	855,700	2.5044	0.00%
2018-03-08	0	4.730	4.730	4.740	4.720	4.740	4,326,750	20,432,970	4.7225	2.504	2.504	2.509	2.498	2.509	8,173,966	2.4998	0.21%
2018-03-07	0	4.720	4.720	4.730	4.720	4.740	1,630,291	7,705,147	4.7262	2.498	2.498	2.504	2.498	2.509	3,079,897	2.5018	0.00%
2018-03-06	0	4.720	4.720	4.730	4.720	4.730	1,369,602	6,469,421	4.7236	2.498	2.498	2.504	2.498	2.504	2,587,411	2.5003	0.00%
2018-03-05	0	4.720	4.720	4.730	4.710	4.740	4,066,460	19,204,514	4.7227	2.498	2.498	2.504	2.493	2.509	7,682,234	2.4999	-0.21%
2018-03-02	0	4.730	4.720	4.730	4.720	4.740	3,050,752	14,425,216	4.7284	2.504	2.498	2.504	2.498	2.509	5,763,389	2.5029	0.00%
2018-03-01	0	4.730	4.730	4.740	4.730	4.750	2,089,650	9,900,870	4.7381	2.504	2.504	2.509	2.504	2.514	3,947,704	2.5080	0.00%
2018-02-28	0	4.730	4.730	4.740	4.730	4.760	3,878,459	18,395,884	4.7431	2.504	2.504	2.509	2.504	2.520	7,327,068	2.5107	-0.42%
2018-02-27	0	4.750	4.740	4.750	4.730	4.770	3,035,020	14,403,567	4.7458	2.514	2.509	2.514	2.504	2.525	5,733,668	2.5121	-0.21%
2018-02-26	0	4.760	4.750	4.760	4.750	4.770	978,387	4,650,532	4.7533	2.520	2.514	2.520	2.514	2.525	1,848,339	2.5161	0.21%
2018-02-23	0	4.750	4.750	4.760	4.750	4.780	4,743,575	22,548,284	4.7534	2.514	2.514	2.520	2.514	2.530	8,961,419	2.5162	0.00%
2018-02-22	0	4.750	4.740	4.750	4.740	4.770	5,602,787	26,621,462	4.7515	2.514	2.509	2.514	2.509	2.525	10,584,617	2.5151	0.21%
2018-02-21	0	4.740	4.740	4.750	4.740	4.760	8,516,860	40,460,526	4.7506	2.509	2.509	2.514	2.509	2.520	16,089,796	2.5147	-0.42%
2018-02-20	0	4.760	4.750	4.760	4.750	4.760	6,559,200	31,180,119	4.7536	2.520	2.514	2.520	2.514	2.520	12,391,443	2.5163	0.42%
2018-02-15	0	4.740	4.730	4.740	4.730	4.750	1,732,000	8,208,569	4.7394	2.509	2.504	2.509	2.504	2.514	3,272,042	2.5087	-0.21%
2018-02-14	0	4.750	4.740	4.750	4.730	4.760	11,340,800	53,725,407	4.7374	2.514	2.509	2.514	2.504	2.520	21,424,698	2.5076	0.00%
2018-02-13	0	4.750	4.750	4.760	4.740	4.760	1,579,475	7,505,783	4.7521	2.514	2.514	2.520	2.509	2.520	2,983,897	2.5154	0.21%
2018-02-12	0	4.740	4.740	4.750	4.740	4.780	2,050,257	9,722,424	4.7421	2.509	2.509	2.514	2.509	2.530	3,873,284	2.5101	0.00%
2018-02-09	0	4.740	4.740	4.750	4.720	4.750	7,219,344	34,173,034	4.7335	2.509	2.509	2.514	2.498	2.514	13,638,567	2.5056	-0.21%
2018-02-08	0	4.750	4.740	4.750	4.740	4.760	3,850,632	18,295,820	4.7514	2.514	2.509	2.514	2.509	2.520	7,274,498	2.5151	0.00%
2018-02-07	0	4.750	4.750	4.760	4.750	4.770	3,654,674	17,374,128	4.7539	2.514	2.514	2.520	2.514	2.525	6,904,300	2.5164	0.00%
2018-02-06	0	4.750	4.740	4.750	4.730	4.770	6,664,375	31,637,031	4.7472	2.514	2.509	2.514	2.504	2.525	12,590,137	2.5128	-0.63%
2018-02-05	0	4.780	4.770	4.780	4.780	4.790	4,548,800	21,750,284	4.7815	2.530	2.525	2.530	2.530	2.536	8,593,456	2.5310	0.00%
2018-02-02	0	4.780	4.780	4.790	4.780	4.800	5,563,523	26,639,999	4.7883	2.530	2.530	2.536	2.530	2.541	10,510,440	2.5346	-0.21%
2018-02-01	0	4.790	4.790	4.800	4.770	4.800	4,188,267	20,043,369	4.7856	2.536	2.536	2.541	2.525	2.541	7,912,348	2.5332	-0.21%
2018-01-31	0	4.800	4.790	4.800	4.780	4.820	8,266,448	39,628,936	4.7939	2.541	2.536	2.541	2.530	2.551	15,616,725	2.5376	0.21%
2018-01-30	0	4.790	4.780	4.790	4.760	4.790	3,293,519	15,737,964	4.7785	2.536	2.530	2.536	2.520	2.536	6,222,017	2.5294	0.42%
2018-01-29	0	4.770	4.770	4.780	4.760	4.780	3,170,100	15,137,135	4.7750	2.525	2.525	2.530	2.520	2.530	5,988,858	2.5275	-0.21%
2018-01-26	0	4.780	4.770	4.780	4.760	4.780	3,276,350	15,634,963	4.7721	2.530	2.525	2.530	2.520	2.530	6,189,582	2.5260	0.21%
2018-01-25	0	4.770	4.770	4.780	4.760	4.780	3,140,925	14,981,888	4.7699	2.525	2.525	2.530	2.520	2.530	5,933,741	2.5249	0.00%
2018-01-24	0	4.770	4.760	4.770	4.760	4.780	6,145,260	29,297,504	4.7675	2.525	2.520	2.525	2.520	2.530	11,609,440	2.5236	0.00%
2018-01-23	0	4.770	4.770	4.780	4.770	4.790	3,794,493	18,111,321	4.7731	2.525	2.525	2.530	2.525	2.536	7,168,442	2.5265	-0.21%
2018-01-22	0	4.780	4.770	4.780	4.770	4.800	7,954,900	37,984,677	4.7750	2.530	2.525	2.530	2.525	2.541	15,028,158	2.5276	-0.42%
2018-01-19	0	4.800	4.790	4.800	4.770	4.810	6,101,560	29,236,898	4.7917	2.541	2.536	2.541	2.525	2.546	11,526,884	2.5364	0.00%
2018-01-18	0	4.800	4.800	4.810	4.800	4.820	7,098,624	34,094,390	4.8030	2.541	2.541	2.546	2.541	2.551	13,410,507	2.5424	-0.41%
2018-01-17	0	4.820	4.810	4.820	4.810	4.820	3,671,595	17,672,407	4.8133	2.551	2.546	2.551	2.546	2.551	6,936,267	2.5478	0.00%
2018-01-16	0	4.820	4.810	4.820	4.800	4.820	4,132,690	19,892,360	4.8134	2.551	2.546	2.551	2.541	2.551	7,807,354	2.5479	0.21%
2018-01-15	0	4.810	4.800	4.810	4.800	4.820	6,125,412	29,425,867	4.8039	2.546	2.541	2.546	2.541	2.551	11,571,944	2.5429	-0.21%
2018-01-12	0	4.820	4.810	4.820	4.810	4.830	2,973,528	14,326,452	4.8180	2.551	2.546	2.551	2.546	2.557	5,617,500	2.5503	-0.21%
2018-01-11	0	4.830	4.820	4.830	4.810	4.830	2,705,925	13,046,011	4.8213	2.557	2.551	2.557	2.546	2.557	5,111,952	2.5521	0.00%
2018-01-10	0	4.830	4.820	4.830	4.820	4.830	7,111,023	34,319,842	4.8263	2.557	2.551	2.557	2.551	2.557	13,433,931	2.5547	-0.21%
2018-01-09	0	4.840	4.830	4.840	4.820	4.850	5,017,697	24,224,772	4.8279	2.562	2.557	2.562	2.551	2.567	9,479,282	2.5555	-0.21%
2018-01-08	0	4.850	4.840	4.850	4.820	4.850	5,716,902	27,635,261	4.8340	2.567	2.562	2.567	2.551	2.567	10,800,199	2.5588	0.41%
2018-01-05	0	4.830	4.820	4.830	4.820	4.870	10,497,975	50,709,658	4.8304	2.557	2.551	2.557	2.551	2.578	19,832,458	2.5569	0.00%
2018-01-04	0	4.830	4.830	4.850	4.820	4.850	12,704,888	61,418,554	4.8342	2.557	2.557	2.567	2.551	2.567	24,001,692	2.5589	0.21%
2018-01-03	0	4.820	4.820	4.830	4.800	4.860	29,413,969	141,898,869	4.8242	2.551	2.551	2.557	2.541	2.573	55,567,985	2.5536	-0.82%
2018-01-02	0	4.860	4.850	4.860	4.800	5.000	21,083,675	102,254,374	4.8499	2.573	2.567	2.573	2.541	2.647	39,830,644	2.5672	-2.41%
2017-12-29	0	4.980	4.970	4.980	4.940	4.980	1,838,146	9,114,107	4.9583	2.636	2.631	2.636	2.615	2.636	3,472,570	2.6246	0.00%
2017-12-28	0	4.980	4.970	4.980	4.960	5.010	5,494,965	27,404,545	4.9872	2.636	2.631	2.636	2.625	2.652	10,380,922	2.6399	0.20%
2017-12-27	0	4.970	4.960	4.970	4.920	4.980	1,994,481	9,867,740	4.9475	2.631	2.625	2.631	2.604	2.636	3,767,913	2.6189	1.02%
2017-12-22	0	4.920	4.910	4.920	4.910	4.930	1,644,214	8,097,665	4.9249	2.604	2.599	2.604	2.599	2.610	3,106,200	2.6069	0.00%
2017-12-21	0	4.920	4.920	4.930	4.890	4.930	4,105,259	20,156,075	4.9098	2.604	2.604	2.610	2.588	2.610	7,755,532	2.5989	0.41%
2017-12-20	0	4.900	4.900	4.920	4.900	4.930	1,355,556	6,657,371	4.9112	2.594	2.594	2.604	2.594	2.610	2,560,876	2.5996	0.00%
2017-12-19	0	4.900	4.900	4.910	4.860	4.930	7,652,833	37,320,973	4.8768	2.594	2.594	2.599	2.573	2.610	14,457,502	2.5814	1.24%
2017-12-18	0	4.840	4.840	4.850	4.800	4.860	2,719,918	13,154,739	4.8364	2.562	2.562	2.567	2.541	2.573	5,138,387	2.5601	0.83%
2017-12-15	0	4.800	4.790	4.800	4.750	4.820	5,287,124	25,303,909	4.7859	2.541	2.536	2.541	2.514	2.551	9,988,276	2.5334	0.42%
2017-12-14	0	4.780	4.770	4.780	4.760	4.780	4,834,217	23,104,539	4.7794	2.530	2.525	2.530	2.520	2.530	9,132,657	2.5299	0.00%
2017-12-13	0	4.780	4.760	4.780	4.720	4.780	1,669,200	7,945,300	4.7599	2.530	2.520	2.530	2.498	2.530	3,153,402	2.5196	0.63%
2017-12-12	0	4.750	4.750	4.760	4.750	4.780	1,268,095	6,039,935	4.7630	2.514	2.514	2.520	2.514	2.530	2,395,647	2.5212	-0.42%
2017-12-11	0	4.770	4.760	4.770	4.750	4.780	2,450,650	11,696,032	4.7726	2.525	2.520	2.525	2.514	2.530	4,629,694	2.5263	0.00%
2017-12-08	0	4.770	4.770	4.780	4.700	4.770	1,714,983	8,136,727	4.7445	2.525	2.525	2.530	2.488	2.525	3,239,894	2.5114	0.42%
2017-12-07	0	4.750	4.740	4.750	4.660	4.750	1,776,194	8,362,268	4.7080	2.514	2.509	2.514	2.467	2.514	3,355,532	2.4921	1.71%
2017-12-06	0	4.670	4.660	4.670	4.650	4.750	3,027,549	14,190,850	4.6872	2.472	2.467	2.472	2.461	2.514	5,719,554	2.4811	-1.27%
2017-12-05	0	4.730	4.710	4.730	4.710	4.760	1,430,700	6,774,866	4.7354	2.504	2.493	2.504	2.493	2.520	2,702,835	2.5066	-0.42%
2017-12-04	0	4.750	4.730	4.750	4.690	4.770	1,394,340	6,616,116	4.7450	2.514	2.504	2.514	2.483	2.525	2,634,145	2.5117	0.00%
2017-12-01	0	4.750	4.730	4.750	4.690	4.750	3,222,675	15,240,417	4.7291	2.514	2.504	2.514	2.483	2.514	6,088,181	2.5033	1.93%
2017-11-30	0	4.660	4.660	4.680	4.660	4.700	2,384,682	11,139,547	4.6713	2.467	2.467	2.477	2.467	2.488	4,505,069	2.4727	-1.27%
2017-11-29	0	4.720	4.700	4.720	4.660	4.720	2,550,800	11,929,601	4.6768	2.498	2.488	2.498	2.467	2.498	4,818,895	2.4756	1.07%
2017-11-28	0	4.670	4.670	4.680	4.670	4.720	2,015,686	9,458,742	4.6926	2.472	2.472	2.477	2.472	2.498	3,807,973	2.4839	-0.85%
2017-11-27	0	4.710	4.710	4.720	4.710	4.770	1,900,302	8,998,830	4.7355	2.493	2.493	2.498	2.493	2.525	3,589,993	2.5066	-0.84%
2017-11-24	0	4.750	4.730	4.750	4.730	4.770	1,094,300	5,187,144	4.7401	2.514	2.504	2.514	2.504	2.525	2,067,319	2.5091	0.00%
2017-11-23	0	4.750	4.730	4.750	4.710	4.750	1,209,670	5,731,530	4.7381	2.514	2.504	2.514	2.493	2.514	2,285,272	2.5080	0.00%
2017-11-22	0	4.750	4.740	4.750	4.700	4.750	1,352,600	6,407,843	4.7374	2.514	2.509	2.514	2.488	2.514	2,555,291	2.5077	0.64%
2017-11-21	0	4.720	4.700	4.720	4.660	4.720	2,085,950	9,786,347	4.6916	2.498	2.488	2.498	2.467	2.498	3,940,714	2.4834	0.43%
2017-11-20	0	4.700	4.700	4.710	4.700	4.750	2,996,815	14,148,653	4.7212	2.488	2.488	2.493	2.488	2.514	5,661,493	2.4991	-0.42%
2017-11-17	0	4.720	4.710	4.720	4.700	4.760	2,300,925	10,840,227	4.7112	2.498	2.493	2.498	2.488	2.520	4,346,838	2.4938	-0.63%
2017-11-16	0	4.750	4.740	4.750	4.710	4.760	1,258,896	5,968,040	4.7407	2.514	2.509	2.514	2.493	2.520	2,378,268	2.5094	0.85%
2017-11-15	0	4.710	4.710	4.720	4.700	4.780	3,466,186	16,400,926	4.7317	2.493	2.493	2.498	2.488	2.530	6,548,214	2.5046	-0.84%
2017-11-14	0	4.750	4.750	4.770	4.750	4.810	783,200	3,731,617	4.7646	2.514	2.514	2.525	2.514	2.546	1,479,598	2.5220	-0.84%
2017-11-13	0	4.790	4.780	4.790	4.760	4.820	1,927,360	9,212,650	4.7799	2.536	2.530	2.536	2.520	2.551	3,641,111	2.5302	0.42%
2017-11-10	0	4.770	4.760	4.770	4.760	4.790	1,718,467	8,200,733	4.7721	2.525	2.520	2.525	2.520	2.536	3,246,476	2.5260	-0.42%
2017-11-09	0	4.790	4.770	4.790	4.770	4.820	1,417,850	6,787,605	4.7873	2.536	2.525	2.536	2.525	2.551	2,678,560	2.5341	-0.21%
2017-11-08	0	4.800	4.780	4.800	4.720	4.830	2,613,614	12,490,305	4.7789	2.541	2.530	2.541	2.498	2.557	4,937,561	2.5297	1.05%
2017-11-07	0	4.750	4.740	4.750	4.720	4.820	3,723,870	17,682,792	4.7485	2.514	2.509	2.514	2.498	2.551	7,035,023	2.5135	-0.84%
2017-11-06	0	4.790	4.780	4.790	4.760	4.860	2,625,925	12,606,592	4.8008	2.536	2.530	2.536	2.520	2.573	4,960,818	2.5412	-1.24%
2017-11-03	0	4.850	4.840	4.850	4.820	4.870	2,278,719	11,014,217	4.8335	2.567	2.562	2.567	2.551	2.578	4,304,887	2.5585	0.21%
2017-11-02	0	4.840	4.830	4.840	4.830	4.860	1,179,650	5,706,894	4.8378	2.562	2.557	2.562	2.557	2.573	2,228,559	2.5608	-0.62%
2017-11-01	0	4.870	4.870	4.880	4.820	4.870	4,018,300	19,505,404	4.8541	2.578	2.578	2.583	2.551	2.578	7,591,251	2.5695	0.62%
2017-10-31	0	4.840	4.820	4.840	4.810	4.850	4,102,930	19,839,251	4.8354	2.562	2.551	2.562	2.546	2.567	7,751,132	2.5595	0.21%
2017-10-30	0	4.830	4.810	4.830	4.770	4.890	4,025,983	19,434,133	4.8272	2.557	2.546	2.557	2.525	2.588	7,605,766	2.5552	-0.76%
2017-10-27	0	5.120	5.110	5.120	5.110	5.140	5,063,260	25,961,899	5.1275	2.576	2.571	2.576	2.571	2.586	10,062,701	2.5800	-0.19%
2017-10-26	0	5.130	5.130	5.140	5.080	5.140	3,699,600	18,886,116	5.1049	2.581	2.581	2.586	2.556	2.586	7,352,569	2.5686	0.39%
2017-10-25	0	5.110	5.110	5.130	5.110	5.160	3,971,205	20,374,981	5.1307	2.571	2.571	2.581	2.571	2.596	7,892,355	2.5816	-0.58%
2017-10-24	0	5.140	5.130	5.140	5.120	5.160	1,732,174	8,903,320	5.1400	2.586	2.581	2.586	2.576	2.596	3,442,515	2.5863	-0.39%
2017-10-23	0	5.160	5.150	5.160	5.140	5.170	3,152,390	16,238,206	5.1511	2.596	2.591	2.596	2.586	2.601	6,265,046	2.5919	0.39%
2017-10-20	0	5.140	5.130	5.140	5.090	5.150	2,702,202	13,857,881	5.1284	2.586	2.581	2.586	2.561	2.591	5,370,344	2.5804	0.59%
2017-10-19	0	5.110	5.100	5.110	5.040	5.180	3,910,100	20,046,306	5.1268	2.571	2.566	2.571	2.536	2.606	7,770,916	2.5797	-1.16%
2017-10-18	0	5.170	5.160	5.170	5.160	5.200	1,927,169	9,976,049	5.1765	2.601	2.596	2.601	2.596	2.616	3,830,047	2.6047	-0.39%
2017-10-17	0	5.190	5.180	5.190	5.170	5.200	2,732,403	14,164,409	5.1839	2.611	2.606	2.611	2.601	2.616	5,430,366	2.6084	0.58%
2017-10-16	0	5.160	5.160	5.170	5.150	5.180	4,824,145	24,911,915	5.1640	2.596	2.596	2.601	2.591	2.606	9,587,485	2.5984	0.19%
2017-10-13	0	5.150	5.150	5.160	5.100	5.150	7,547,515	38,741,039	5.1330	2.591	2.591	2.596	2.566	2.591	14,999,898	2.5828	0.78%
2017-10-12	0	5.110	5.110	5.120	4.990	5.120	5,547,627	28,168,267	5.0775	2.571	2.571	2.576	2.511	2.576	11,025,330	2.5549	2.40%
2017-10-11	0	4.990	4.990	5.000	4.970	5.000	3,488,860	17,390,919	4.9847	2.511	2.511	2.516	2.501	2.516	6,933,745	2.5082	0.81%
2017-10-10	0	4.950	4.950	4.960	4.900	4.950	2,308,324	11,383,471	4.9315	2.491	2.491	2.496	2.466	2.491	4,587,553	2.4814	1.23%
2017-10-09	0	4.890	4.890	4.910	4.870	4.940	4,914,483	24,123,374	4.9086	2.461	2.461	2.471	2.450	2.486	9,767,022	2.4699	0.00%
2017-10-06	0	4.890	4.880	4.890	4.870	4.900	2,011,950	9,823,503	4.8826	2.461	2.455	2.461	2.450	2.466	3,998,541	2.4568	0.20%
2017-10-04	0	4.880	4.870	4.880	4.860	4.880	946,134	4,612,344	4.8749	2.455	2.450	2.455	2.445	2.455	1,880,343	2.4529	0.00%
2017-10-03	0	4.880	4.860	4.880	4.830	4.880	3,454,422	16,797,762	4.8627	2.455	2.445	2.455	2.430	2.455	6,865,303	2.4468	1.04%
2017-09-29	0	4.830	4.830	4.840	4.820	4.860	1,955,333	9,463,802	4.8400	2.430	2.430	2.435	2.425	2.445	3,886,020	2.4353	0.00%
2017-09-28	0	4.830	4.830	4.850	4.810	4.850	502,017	2,428,018	4.8365	2.430	2.430	2.440	2.420	2.440	997,706	2.4336	0.00%
2017-09-27	0	4.830	4.830	4.840	4.820	4.850	924,916	4,469,217	4.8320	2.430	2.430	2.435	2.425	2.440	1,838,174	2.4313	0.00%
2017-09-26	0	4.830	4.830	4.840	4.810	4.850	1,180,056	5,696,683	4.8275	2.430	2.430	2.435	2.420	2.440	2,345,238	2.4290	0.42%
2017-09-25	0	4.810	4.800	4.810	4.800	4.840	1,928,050	9,277,843	4.8120	2.420	2.415	2.420	2.415	2.435	3,831,798	2.4213	-0.62%
2017-09-22	0	4.840	4.830	4.840	4.820	4.850	2,020,171	9,764,016	4.8333	2.435	2.430	2.435	2.425	2.440	4,014,879	2.4320	-0.41%
2017-09-21	0	4.860	4.850	4.860	4.810	4.860	1,616,920	7,835,784	4.8461	2.445	2.440	2.445	2.420	2.445	3,213,460	2.4384	1.04%
2017-09-20	0	4.810	4.810	4.820	4.810	4.850	1,713,981	8,281,496	4.8317	2.420	2.420	2.425	2.420	2.440	3,406,358	2.4312	-0.21%
2017-09-19	0	4.820	4.820	4.830	4.790	4.850	1,503,366	7,254,745	4.8257	2.425	2.425	2.430	2.410	2.440	2,987,783	2.4281	0.42%
2017-09-18	0	4.800	4.800	4.810	4.770	4.820	1,063,486	5,116,185	4.8108	2.415	2.415	2.420	2.400	2.425	2,113,567	2.4206	0.63%
2017-09-15	0	4.770	4.770	4.790	4.770	4.800	3,246,394	15,539,323	4.7866	2.400	2.400	2.410	2.400	2.415	6,451,869	2.4085	-0.42%
2017-09-14	0	4.790	4.790	4.800	4.770	4.800	716,631	3,429,690	4.7859	2.410	2.410	2.415	2.400	2.415	1,424,229	2.4081	0.21%
2017-09-13	0	4.780	4.780	4.790	4.770	4.830	1,923,139	9,213,303	4.7908	2.405	2.405	2.410	2.400	2.430	3,822,038	2.4106	-0.62%
2017-09-12	0	4.810	4.810	4.820	4.780	4.820	1,398,510	6,705,635	4.7948	2.420	2.420	2.425	2.405	2.425	2,779,393	2.4126	0.21%
2017-09-11	0	4.800	4.790	4.800	4.770	4.820	2,088,630	10,012,726	4.7939	2.415	2.410	2.415	2.400	2.425	4,150,934	2.4122	0.00%
2017-09-08	0	4.800	4.780	4.800	4.750	4.800	1,420,150	6,781,296	4.7751	2.415	2.405	2.415	2.390	2.415	2,822,400	2.4027	1.05%
2017-09-07	0	4.750	4.750	4.760	4.750	4.800	1,133,191	5,410,493	4.7746	2.390	2.390	2.395	2.390	2.415	2,252,099	2.4024	-0.84%
2017-09-06	0	4.790	4.780	4.790	4.760	4.800	963,050	4,599,307	4.7758	2.410	2.405	2.410	2.395	2.415	1,913,961	2.4030	0.00%
2017-09-05	0	4.790	4.780	4.790	4.770	4.790	663,680	3,174,071	4.7825	2.410	2.405	2.410	2.400	2.410	1,318,995	2.4064	0.21%
2017-09-04	0	4.780	4.770	4.780	4.750	4.800	797,000	3,803,217	4.7719	2.405	2.400	2.405	2.390	2.415	1,583,954	2.4011	0.21%
2017-09-01	0	4.770	4.750	4.770	4.760	4.810	2,871,690	13,726,800	4.7800	2.400	2.390	2.400	2.395	2.420	5,707,184	2.4052	-0.63%
2017-08-31	0	4.800	4.780	4.800	4.720	4.800	2,326,772	11,095,862	4.7688	2.415	2.405	2.415	2.375	2.415	4,624,216	2.3995	1.05%
2017-08-30	0	4.750	4.740	4.750	4.730	4.750	1,882,925	8,931,562	4.7435	2.390	2.385	2.390	2.380	2.390	3,742,117	2.3868	0.42%
2017-08-29	0	4.730	4.730	4.740	4.730	4.750	1,088,755	5,161,866	4.7411	2.380	2.380	2.385	2.380	2.390	2,163,787	2.3856	-0.21%
2017-08-28	0	4.740	4.740	4.750	4.730	4.750	2,462,847	11,675,744	4.7408	2.385	2.385	2.390	2.380	2.390	4,894,651	2.3854	0.00%
2017-08-25	0	4.740	4.730	4.740	4.720	4.750	1,143,050	5,415,399	4.7377	2.385	2.380	2.385	2.375	2.390	2,271,693	2.3839	-0.21%
2017-08-24	0	4.750	4.740	4.750	4.700	4.750	1,873,865	8,868,309	4.7326	2.390	2.385	2.390	2.365	2.390	3,724,111	2.3813	0.21%
2017-08-22	0	4.740	4.730	4.740	4.700	4.750	1,686,590	7,982,085	4.7327	2.385	2.380	2.385	2.365	2.390	3,351,922	2.3813	0.85%
2017-08-21	0	4.700	4.690	4.700	4.660	4.700	2,176,650	10,199,219	4.6857	2.365	2.360	2.365	2.345	2.365	4,325,865	2.3577	0.21%
2017-08-18	0	4.690	4.670	4.690	4.640	4.710	3,792,240	17,743,696	4.6789	2.360	2.350	2.360	2.335	2.370	7,536,681	2.3543	0.43%
2017-08-17	0	4.670	4.660	4.670	4.620	4.760	13,262,016	62,390,691	4.7045	2.350	2.345	2.350	2.325	2.395	26,356,872	2.3672	-2.30%
2017-08-16	0	4.780	4.770	4.780	4.710	4.780	2,348,625	11,138,880	4.7427	2.405	2.400	2.405	2.370	2.405	4,667,647	2.3864	1.49%
2017-08-15	0	4.710	4.710	4.730	4.690	4.760	1,641,600	7,744,038	4.7174	2.370	2.370	2.380	2.360	2.395	3,262,509	2.3736	0.00%
2017-08-14	0	4.710	4.710	4.740	4.640	4.750	1,852,092	8,712,288	4.7040	2.370	2.370	2.385	2.335	2.390	3,680,840	2.3669	1.29%
2017-08-11	0	4.650	4.620	4.650	4.600	4.670	3,709,500	17,136,293	4.6196	2.340	2.325	2.340	2.315	2.350	7,372,244	2.3244	-0.43%
2017-08-10	0	4.670	4.670	4.690	4.630	4.700	1,361,850	6,356,281	4.6674	2.350	2.350	2.360	2.330	2.365	2,706,535	2.3485	-0.64%
2017-08-09	0	4.700	4.680	4.700	4.650	4.710	2,413,898	11,301,089	4.6817	2.365	2.355	2.365	2.340	2.370	4,797,370	2.3557	0.21%
2017-08-08	0	4.690	4.690	4.710	4.640	4.760	3,825,500	17,985,370	4.7014	2.360	2.360	2.370	2.335	2.395	7,602,782	2.3656	-0.85%
2017-08-07	0	4.730	4.730	4.750	4.700	4.800	2,226,746	10,587,356	4.7546	2.380	2.380	2.390	2.365	2.415	4,425,425	2.3924	0.42%
2017-08-04	0	4.710	4.710	4.720	4.710	4.750	839,100	3,956,765	4.7155	2.370	2.370	2.375	2.370	2.390	1,667,624	2.3727	-0.63%
2017-08-03	0	4.740	4.730	4.740	4.700	4.740	990,700	4,670,765	4.7146	2.385	2.380	2.385	2.365	2.385	1,968,913	2.3723	0.00%
2017-08-02	0	4.740	4.740	4.750	4.720	4.790	950,830	4,507,484	4.7406	2.385	2.385	2.390	2.375	2.410	1,889,675	2.3853	-0.42%
2017-08-01	0	4.760	4.750	4.760	4.720	4.800	2,901,625	13,831,436	4.7668	2.395	2.390	2.395	2.375	2.415	5,766,677	2.3985	-0.83%
2017-07-31	0	4.800	4.790	4.800	4.600	4.800	3,137,065	14,919,714	4.7559	2.415	2.410	2.415	2.315	2.415	6,234,589	2.3931	3.23%
2017-07-28	0	4.650	4.650	4.660	4.620	4.660	908,208	4,213,436	4.6393	2.340	2.340	2.345	2.325	2.345	1,804,969	2.3344	0.65%
2017-07-27	0	4.620	4.610	4.620	4.580	4.620	824,800	3,799,417	4.6065	2.325	2.320	2.325	2.305	2.325	1,639,204	2.3178	0.65%
2017-07-26	0	4.590	4.590	4.600	4.550	4.600	959,354	4,383,583	4.5693	2.310	2.310	2.315	2.289	2.315	1,906,616	2.2991	0.88%
2017-07-25	0	4.550	4.550	4.560	4.550	4.590	581,620	2,650,346	4.5568	2.289	2.289	2.294	2.289	2.310	1,155,909	2.2929	-0.66%
2017-07-24	0	4.580	4.570	4.580	4.490	4.580	2,090,114	9,518,075	4.5539	2.305	2.299	2.305	2.259	2.305	4,153,883	2.2914	0.66%
2017-07-21	0	4.550	4.540	4.550	4.500	4.560	1,231,458	5,580,112	4.5313	2.289	2.284	2.289	2.264	2.294	2,447,394	2.2800	0.89%
2017-07-20	0	4.510	4.490	4.510	4.480	4.520	750,068	3,374,114	4.4984	2.269	2.259	2.269	2.254	2.274	1,490,682	2.2635	0.22%
2017-07-19	0	4.500	4.480	4.500	4.440	4.500	734,600	3,290,990	4.4800	2.264	2.254	2.264	2.234	2.264	1,459,941	2.2542	1.12%
2017-07-18	0	4.450	4.440	4.450	4.440	4.470	1,232,550	5,484,090	4.4494	2.239	2.234	2.239	2.234	2.249	2,449,564	2.2388	-0.22%
2017-07-17	0	4.460	4.450	4.460	4.440	4.480	2,230,260	9,926,732	4.4509	2.244	2.239	2.244	2.234	2.254	4,432,409	2.2396	-0.22%
2017-07-14	0	4.470	4.460	4.470	4.440	4.470	939,725	4,184,000	4.4524	2.249	2.244	2.249	2.234	2.249	1,867,605	2.2403	0.45%
2017-07-13	0	4.450	4.440	4.450	4.430	4.490	1,899,639	8,450,192	4.4483	2.239	2.234	2.239	2.229	2.259	3,775,334	2.2383	0.23%
2017-07-12	0	4.440	4.440	4.460	4.440	4.490	2,614,065	11,637,824	4.4520	2.234	2.234	2.244	2.234	2.259	5,195,181	2.2401	-0.67%
2017-07-11	0	4.470	4.470	4.480	4.460	4.520	1,464,500	6,566,044	4.4835	2.249	2.249	2.254	2.244	2.274	2,910,541	2.2560	-0.45%
2017-07-10	0	4.490	4.490	4.500	4.410	4.550	4,344,699	19,408,489	4.4672	2.259	2.259	2.264	2.219	2.289	8,634,636	2.2477	0.67%
2017-07-07	0	4.460	4.460	4.470	4.450	4.530	1,715,923	7,691,057	4.4822	2.244	2.244	2.249	2.239	2.279	3,410,218	2.2553	-1.33%
2017-07-06	0	4.520	4.510	4.520	4.510	4.550	1,540,575	6,969,409	4.5239	2.274	2.269	2.274	2.269	2.289	3,061,732	2.2763	-0.44%
2017-07-05	0	4.540	4.540	4.550	4.530	4.580	525,000	2,390,190	4.5527	2.284	2.284	2.289	2.279	2.305	1,043,383	2.2908	-0.22%
2017-07-04	0	4.550	4.550	4.570	4.520	4.620	2,202,855	10,047,256	4.5610	2.289	2.289	2.299	2.274	2.325	4,377,944	2.2950	-0.66%
2017-07-03	0	4.580	4.580	4.590	4.500	4.600	3,526,596	16,101,157	4.5656	2.305	2.305	2.310	2.264	2.315	7,008,741	2.2973	2.00%
2017-06-30	0	4.490	4.480	4.490	4.390	4.490	3,672,177	16,319,564	4.4441	2.259	2.254	2.259	2.209	2.259	7,298,068	2.2361	1.81%
2017-06-29	0	4.410	4.410	4.420	4.410	4.440	2,294,650	10,149,443	4.4231	2.219	2.219	2.224	2.219	2.234	4,560,377	2.2256	-0.45%
2017-06-28	0	4.430	4.420	4.430	4.410	4.430	2,111,995	9,348,807	4.4265	2.229	2.224	2.229	2.219	2.229	4,197,370	2.2273	-0.45%
2017-06-27	0	4.450	4.420	4.450	4.410	4.450	2,985,180	13,212,816	4.4261	2.239	2.224	2.239	2.219	2.239	5,932,734	2.2271	0.45%
2017-06-26	0	4.430	4.420	4.430	4.400	4.430	1,371,900	6,060,289	4.4174	2.229	2.224	2.229	2.214	2.229	2,726,508	2.2227	0.00%
2017-06-23	0	4.430	4.420	4.430	4.420	4.450	1,077,233	4,769,095	4.4272	2.229	2.224	2.229	2.224	2.239	2,140,888	2.2276	0.00%
2017-06-22	0	4.430	4.420	4.430	4.410	4.440	1,847,402	8,182,274	4.4291	2.229	2.224	2.229	2.219	2.234	3,671,519	2.2286	0.45%
2017-06-21	0	4.410	4.410	4.420	4.410	4.440	1,026,000	4,533,025	4.4182	2.219	2.219	2.224	2.219	2.234	2,039,068	2.2231	-1.12%
2017-06-20	0	4.460	4.430	4.460	4.420	4.500	1,205,142	5,350,470	4.4397	2.244	2.229	2.244	2.224	2.264	2,395,094	2.2339	0.68%
2017-06-19	0	4.430	4.430	4.460	4.410	4.460	735,600	3,262,580	4.4353	2.229	2.229	2.244	2.219	2.244	1,461,928	2.2317	0.68%
2017-06-16	0	4.400	4.390	4.400	4.360	4.440	3,391,605	14,886,549	4.3892	2.214	2.209	2.214	2.194	2.234	6,740,461	2.2085	0.23%
2017-06-15	0	4.390	4.390	4.400	4.380	4.430	910,633	4,001,763	4.3945	2.209	2.209	2.214	2.204	2.229	1,809,788	2.2112	-0.23%
2017-06-14	0	4.400	4.400	4.410	4.400	4.460	875,357	3,864,109	4.4143	2.214	2.214	2.219	2.214	2.244	1,739,681	2.2212	-0.68%
2017-06-13	0	4.430	4.430	4.440	4.420	4.450	855,876	3,790,366	4.4286	2.229	2.229	2.234	2.224	2.239	1,700,964	2.2284	-0.45%
2017-06-12	0	4.450	4.430	4.450	4.430	4.470	1,179,833	5,246,316	4.4467	2.239	2.229	2.239	2.229	2.249	2,344,795	2.2374	0.00%
2017-06-09	0	4.450	4.450	4.460	4.430	4.490	1,107,392	4,930,897	4.4527	2.239	2.239	2.244	2.229	2.259	2,200,826	2.2405	-0.45%
2017-06-08	0	4.470	4.470	4.480	4.430	4.480	1,923,715	8,572,216	4.4561	2.249	2.249	2.254	2.229	2.254	3,823,183	2.2422	-0.22%
2017-06-07	0	4.480	4.460	4.480	4.350	4.480	1,499,670	6,649,970	4.4343	2.254	2.244	2.254	2.189	2.254	2,980,438	2.2312	2.99%
2017-06-06	0	4.350	4.350	4.370	4.350	4.400	1,659,277	7,261,717	4.3764	2.189	2.189	2.199	2.189	2.214	3,297,640	2.2021	-1.14%
2017-06-05	0	4.400	4.390	4.400	4.370	4.410	2,462,350	10,830,448	4.3984	2.214	2.209	2.214	2.199	2.219	4,893,664	2.2132	0.46%
2017-06-02	0	4.380	4.370	4.380	4.370	4.400	1,324,711	5,806,102	4.3829	2.204	2.199	2.204	2.199	2.214	2,632,725	2.2054	0.46%
2017-06-01	0	4.360	4.360	4.370	4.360	4.400	830,800	3,634,935	4.3752	2.194	2.194	2.199	2.194	2.214	1,651,128	2.2015	0.00%
2017-05-31	0	4.360	4.350	4.360	4.340	4.380	1,987,012	8,661,972	4.3593	2.194	2.189	2.194	2.184	2.204	3,948,979	2.1935	0.23%
2017-05-29	0	4.350	4.350	4.360	4.350	4.400	1,289,299	5,639,159	4.3738	2.189	2.189	2.194	2.189	2.214	2,562,347	2.2008	-0.23%
2017-05-26	0	4.360	4.350	4.360	4.350	4.420	1,030,251	4,504,225	4.3720	2.194	2.189	2.194	2.189	2.224	2,047,516	2.1998	-0.46%
2017-05-25	0	4.380	4.360	4.380	4.350	4.390	1,750,519	7,639,303	4.3640	2.204	2.194	2.204	2.189	2.209	3,478,974	2.1958	0.00%
2017-05-24	0	4.380	4.380	4.390	4.370	4.420	1,538,961	6,746,240	4.3836	2.204	2.204	2.209	2.199	2.224	3,058,524	2.2057	-0.45%
2017-05-23	0	4.400	4.370	4.400	4.370	4.400	1,256,533	5,507,506	4.3831	2.214	2.199	2.214	2.199	2.214	2,497,228	2.2054	0.46%
2017-05-22	0	4.380	4.380	4.400	4.380	4.430	352,500	1,549,584	4.3960	2.204	2.204	2.214	2.204	2.229	700,557	2.2119	-0.68%
2017-05-19	0	4.410	4.390	4.410	4.370	4.410	1,857,075	8,165,271	4.3968	2.219	2.209	2.219	2.199	2.219	3,690,743	2.2124	0.92%
2017-05-18	0	4.370	4.370	4.380	4.350	4.410	655,498	2,874,941	4.3859	2.199	2.199	2.204	2.189	2.219	1,302,734	2.2069	-0.68%
2017-05-17	0	4.400	4.380	4.400	4.350	4.400	1,582,536	6,946,060	4.3892	2.214	2.204	2.214	2.189	2.214	3,145,125	2.2085	1.15%
2017-05-16	0	4.350	4.340	4.350	4.340	4.390	1,717,800	7,492,496	4.3617	2.189	2.184	2.189	2.184	2.209	3,413,948	2.1947	-0.68%
2017-05-15	0	4.380	4.380	4.390	4.380	4.430	1,205,204	5,313,525	4.4088	2.204	2.204	2.209	2.204	2.229	2,395,217	2.2184	-0.68%
2017-05-12	0	4.410	4.400	4.410	4.400	4.420	761,000	3,359,057	4.4140	2.219	2.214	2.219	2.214	2.224	1,512,408	2.2210	0.00%
2017-05-11	0	4.410	4.410	4.430	4.410	4.490	1,016,164	4,514,165	4.4424	2.219	2.219	2.229	2.219	2.259	2,019,520	2.2353	-0.90%
2017-05-10	0	4.450	4.450	4.480	4.450	4.500	721,730	3,228,782	4.4737	2.239	2.239	2.254	2.239	2.264	1,434,363	2.2510	-0.67%
2017-05-09	0	4.480	4.460	4.480	4.450	4.480	621,601	2,773,343	4.4616	2.254	2.244	2.254	2.239	2.254	1,235,367	2.2450	0.22%
2017-05-08	0	4.470	4.470	4.490	4.450	4.490	510,106	2,279,837	4.4693	2.249	2.249	2.259	2.239	2.259	1,013,782	2.2488	0.22%
2017-05-05	0	4.460	4.450	4.460	4.430	4.490	864,650	3,855,096	4.4586	2.244	2.239	2.244	2.229	2.259	1,718,402	2.2434	-0.89%
2017-05-04	0	4.500	4.460	4.500	4.430	4.510	940,019	4,186,304	4.4534	2.264	2.244	2.264	2.229	2.269	1,868,190	2.2408	1.12%
2017-05-02	0	4.450	4.450	4.460	4.430	4.510	999,551	4,458,974	4.4610	2.239	2.239	2.244	2.229	2.269	1,986,503	2.2446	-1.11%
2017-04-28	0	4.500	4.500	4.520	4.490	4.560	1,454,837	6,587,360	4.5279	2.264	2.264	2.274	2.259	2.294	2,891,337	2.2783	0.00%
2017-04-27	0	4.500	4.490	4.500	4.470	4.580	2,531,650	11,512,277	4.5473	2.264	2.259	2.264	2.249	2.305	5,031,390	2.2881	-0.66%
2017-04-26	0	4.530	4.520	4.530	4.420	4.540	2,186,590	9,841,403	4.5008	2.279	2.274	2.279	2.224	2.284	4,345,619	2.2647	1.57%
2017-04-25	0	4.460	4.430	4.460	4.410	4.460	1,797,849	7,973,350	4.4349	2.244	2.229	2.244	2.219	2.244	3,573,037	2.2315	1.36%
2017-04-24	0	4.400	4.400	4.410	4.390	4.450	499,075	2,199,972	4.4081	2.214	2.214	2.219	2.209	2.239	991,859	2.2180	-0.90%
2017-04-21	0	4.440	4.410	4.440	4.390	4.440	737,975	3,259,538	4.4169	2.234	2.219	2.234	2.209	2.234	1,466,648	2.2224	0.45%
2017-04-20	0	4.420	4.400	4.420	4.370	4.430	1,060,596	4,680,133	4.4127	2.224	2.214	2.224	2.199	2.229	2,107,824	2.2204	1.14%
2017-04-19	0	4.370	4.350	4.370	4.280	4.420	2,071,970	8,993,209	4.3404	2.199	2.189	2.199	2.154	2.224	4,117,824	2.1840	-0.91%
2017-04-18	0	4.410	4.400	4.410	4.400	4.450	1,398,150	6,179,957	4.4201	2.219	2.214	2.219	2.214	2.239	2,778,677	2.2241	-0.23%
2017-04-13	0	4.420	4.420	4.430	4.400	4.460	1,331,500	5,894,415	4.4269	2.224	2.224	2.229	2.214	2.244	2,646,217	2.2275	-0.67%
2017-04-12	0	4.450	4.440	4.450	4.400	4.460	2,333,597	10,335,827	4.4291	2.239	2.234	2.239	2.214	2.244	4,637,780	2.2286	-0.22%
2017-04-11	0	4.460	4.440	4.460	4.330	4.480	2,593,178	11,448,411	4.4148	2.244	2.234	2.244	2.179	2.254	5,153,671	2.2214	2.76%
2017-04-10	0	4.340	4.320	4.340	4.270	4.340	1,744,905	7,503,311	4.3001	2.184	2.174	2.184	2.149	2.184	3,467,817	2.1637	1.88%
2017-04-07	0	4.260	4.260	4.300	4.250	4.300	2,076,066	8,872,097	4.2735	2.144	2.144	2.164	2.138	2.164	4,125,964	2.1503	-0.23%
2017-04-06	0	4.270	4.250	4.270	4.240	4.280	2,353,473	10,022,440	4.2586	2.149	2.138	2.149	2.133	2.154	4,677,282	2.1428	0.23%
2017-04-05	0	4.260	4.250	4.260	4.210	4.270	4,163,945	17,651,712	4.2392	2.144	2.138	2.144	2.118	2.149	8,275,406	2.1330	0.47%
2017-04-03	0	4.240	4.240	4.250	4.190	4.250	4,932,405	20,765,536	4.2100	2.133	2.133	2.138	2.108	2.138	9,802,640	2.1184	1.19%
2017-03-31	0	4.190	4.190	4.250	4.180	4.250	8,971,116	37,656,726	4.1976	2.108	2.108	2.138	2.103	2.138	17,829,157	2.1121	0.00%
2017-03-30	0	4.190	4.180	4.190	4.180	4.210	2,623,965	11,003,561	4.1935	2.108	2.103	2.108	2.103	2.118	5,214,857	2.1100	-0.24%
2017-03-29	0	4.200	4.190	4.200	4.180	4.200	2,950,325	12,376,903	4.1951	2.113	2.108	2.113	2.103	2.113	5,863,463	2.1109	0.72%
2017-03-28	0	4.170	4.170	4.190	4.150	4.190	1,692,144	7,075,447	4.1814	2.098	2.098	2.108	2.088	2.108	3,362,960	2.1039	0.48%
2017-03-27	0	4.150	4.140	4.150	4.120	4.180	2,793,729	11,591,471	4.1491	2.088	2.083	2.088	2.073	2.103	5,552,245	2.0877	0.24%
2017-03-24	0	4.140	4.110	4.140	4.110	4.150	1,281,100	5,283,291	4.1240	2.083	2.068	2.083	2.068	2.088	2,546,053	2.0751	0.00%
2017-03-23	0	4.140	4.130	4.140	4.120	4.150	1,115,675	4,611,113	4.1330	2.083	2.078	2.083	2.073	2.088	2,217,288	2.0796	0.49%
2017-03-22	0	4.120	4.120	4.130	4.110	4.140	976,929	4,035,593	4.1309	2.073	2.073	2.078	2.068	2.083	1,941,544	2.0785	-0.24%
2017-03-21	0	4.130	4.130	4.140	4.130	4.160	848,920	3,511,411	4.1363	2.078	2.078	2.083	2.078	2.093	1,687,140	2.0813	-0.72%
2017-03-20	0	4.160	4.150	4.160	4.120	4.190	1,044,495	4,332,618	4.1481	2.093	2.088	2.093	2.073	2.108	2,075,825	2.0872	-0.72%
2017-03-17	0	4.190	4.120	4.190	4.110	4.190	1,240,900	5,146,896	4.1477	2.108	2.073	2.108	2.068	2.108	2,466,159	2.0870	1.45%
2017-03-16	0	4.130	4.110	4.130	4.100	4.130	576,000	2,372,630	4.1191	2.078	2.068	2.078	2.063	2.078	1,144,740	2.0726	0.49%
2017-03-15	0	4.110	4.110	4.120	4.100	4.130	710,075	2,921,730	4.1147	2.068	2.068	2.073	2.063	2.078	1,411,200	2.0704	-0.24%
2017-03-14	0	4.120	4.120	4.130	4.120	4.130	797,435	3,290,867	4.1268	2.073	2.073	2.078	2.073	2.078	1,584,819	2.0765	-0.24%
2017-03-13	0	4.130	4.120	4.130	4.110	4.130	1,400,570	5,771,852	4.1211	2.078	2.073	2.078	2.068	2.078	2,783,487	2.0736	0.24%
2017-03-10	0	4.120	4.110	4.120	4.110	4.140	1,187,675	4,887,633	4.1153	2.073	2.068	2.073	2.068	2.083	2,360,380	2.0707	-0.48%
2017-03-09	0	4.140	4.130	4.140	4.110	4.150	802,840	3,319,654	4.1349	2.083	2.078	2.083	2.068	2.088	1,595,561	2.0806	0.00%
2017-03-08	0	4.140	4.140	4.150	4.090	4.150	1,457,450	6,011,680	4.1248	2.083	2.083	2.088	2.058	2.088	2,896,530	2.0755	0.24%
2017-03-07	0	4.130	4.120	4.130	4.110	4.150	774,900	3,198,580	4.1277	2.078	2.073	2.078	2.068	2.088	1,540,033	2.0770	-0.24%
2017-03-06	0	4.140	4.120	4.140	4.100	4.140	406,725	1,675,256	4.1189	2.083	2.073	2.083	2.063	2.083	808,323	2.0725	0.49%
2017-03-03	0	4.120	4.110	4.120	4.100	4.130	874,000	3,599,253	4.1181	2.073	2.068	2.073	2.063	2.078	1,736,984	2.0721	-0.24%
2017-03-02	0	4.130	4.110	4.130	4.100	4.130	892,025	3,675,369	4.1203	2.078	2.068	2.078	2.063	2.078	1,772,807	2.0732	0.00%
2017-03-01	0	4.130	4.110	4.130	4.090	4.130	595,500	2,450,892	4.1157	2.078	2.068	2.078	2.058	2.078	1,183,494	2.0709	0.98%
2017-02-28	0	4.090	4.090	4.130	4.090	4.140	1,316,994	5,410,525	4.1082	2.058	2.058	2.078	2.058	2.083	2,617,388	2.0671	-0.97%
2017-02-27	0	4.130	4.130	4.140	4.110	4.140	935,850	3,866,231	4.1313	2.078	2.078	2.083	2.068	2.083	1,859,904	2.0787	-0.24%
2017-02-24	0	4.140	4.130	4.140	4.130	4.150	1,529,818	6,332,772	4.1396	2.083	2.078	2.083	2.078	2.088	3,040,354	2.0829	-0.24%
2017-02-23	0	4.150	4.130	4.150	4.110	4.150	1,775,677	7,346,096	4.1371	2.088	2.078	2.088	2.068	2.088	3,528,973	2.0817	0.00%
2017-02-22	0	4.150	4.140	4.150	4.120	4.160	1,807,280	7,465,954	4.1310	2.088	2.083	2.088	2.073	2.093	3,591,780	2.0786	0.97%
2017-02-21	0	4.110	4.100	4.110	4.100	4.110	880,806	3,616,192	4.1055	2.068	2.063	2.068	2.063	2.068	1,750,510	2.0658	0.00%
2017-02-20	0	4.110	4.110	4.120	4.090	4.130	1,525,750	6,268,997	4.1088	2.068	2.068	2.073	2.058	2.078	3,032,269	2.0674	0.24%
2017-02-17	0	4.100	4.090	4.110	4.090	4.110	803,050	3,291,564	4.0988	2.063	2.058	2.068	2.058	2.068	1,595,978	2.0624	-0.24%
2017-02-16	0	4.110	4.110	4.120	4.090	4.120	2,008,142	8,238,904	4.1027	2.068	2.068	2.073	2.058	2.073	3,990,973	2.0644	0.49%
2017-02-15	0	4.090	4.090	4.110	4.090	4.110	2,619,111	10,742,914	4.1017	2.058	2.058	2.068	2.058	2.068	5,205,210	2.0639	-0.24%
2017-02-14	0	4.100	4.090	4.100	4.090	4.110	1,359,125	5,570,084	4.0983	2.063	2.058	2.063	2.058	2.068	2,701,119	2.0621	0.24%
2017-02-13	0	4.090	4.090	4.100	4.090	4.120	2,712,205	11,112,080	4.0971	2.058	2.058	2.063	2.058	2.073	5,390,224	2.0615	0.00%
2017-02-10	0	4.090	4.090	4.100	4.090	4.120	1,453,400	5,957,389	4.0989	2.058	2.058	2.063	2.058	2.073	2,888,481	2.0625	-0.24%
2017-02-09	0	4.100	4.090	4.100	4.090	4.120	2,303,381	9,452,244	4.1036	2.063	2.058	2.063	2.058	2.073	4,577,729	2.0648	-0.24%
2017-02-08	0	4.110	4.100	4.110	4.100	4.120	1,646,975	6,764,049	4.1070	2.068	2.063	2.068	2.063	2.073	3,273,191	2.0665	-0.24%
2017-02-07	0	4.120	4.110	4.120	4.110	4.130	749,800	3,087,376	4.1176	2.073	2.068	2.073	2.068	2.078	1,490,149	2.0719	-0.24%
2017-02-06	0	4.130	4.120	4.130	4.100	4.130	2,073,315	8,545,450	4.1216	2.078	2.073	2.078	2.063	2.078	4,120,497	2.0739	0.00%
2017-02-03	0	4.130	4.120	4.130	4.110	4.140	430,550	1,774,873	4.1223	2.078	2.073	2.078	2.068	2.083	855,673	2.0742	0.00%
2017-02-02	0	4.130	4.120	4.130	4.080	4.180	2,264,500	9,328,737	4.1196	2.078	2.073	2.078	2.053	2.103	4,500,457	2.0728	0.73%
2017-02-01	0	4.100	4.080	4.100	4.070	4.100	972,822	3,975,088	4.0861	2.063	2.053	2.063	2.048	2.063	1,933,382	2.0560	0.00%
2017-01-27	0	4.100	4.090	4.100	4.070	4.100	756,000	3,094,860	4.0937	2.063	2.058	2.063	2.048	2.063	1,502,471	2.0598	0.24%
2017-01-26	0	4.090	4.080	4.090	4.070	4.100	796,060	3,250,487	4.0832	2.058	2.053	2.058	2.048	2.063	1,582,086	2.0546	0.00%
2017-01-25	0	4.090	4.080	4.090	4.070	4.100	953,100	3,890,163	4.0816	2.058	2.053	2.058	2.048	2.063	1,894,187	2.0537	0.25%
2017-01-24	0	4.080	4.070	4.080	4.060	4.090	965,850	3,937,648	4.0769	2.053	2.048	2.053	2.043	2.058	1,919,526	2.0514	0.00%
2017-01-23	0	4.080	4.070	4.080	4.040	4.090	1,117,920	4,550,497	4.0705	2.053	2.048	2.053	2.033	2.058	2,221,749	2.0482	0.99%
2017-01-20	0	4.040	4.040	4.060	4.020	4.060	553,100	2,233,130	4.0375	2.033	2.033	2.043	2.023	2.043	1,099,229	2.0315	0.00%
2017-01-19	0	4.040	4.030	4.060	4.020	4.070	1,007,800	4,071,595	4.0401	2.033	2.028	2.043	2.023	2.048	2,002,897	2.0329	-0.25%
2017-01-18	0	4.050	4.040	4.050	4.020	4.070	2,083,320	8,439,982	4.0512	2.038	2.033	2.038	2.023	2.048	4,140,381	2.0385	0.50%
2017-01-17	0	4.030	4.020	4.030	4.020	4.100	3,119,550	12,618,827	4.0451	2.028	2.023	2.028	2.023	2.063	6,199,780	2.0354	-0.84%
2017-01-16	0	4.160	4.150	4.160	4.150	4.180	2,048,000	8,526,050	4.1631	2.045	2.040	2.045	2.040	2.055	4,166,272	2.0464	0.00%
2017-01-13	0	4.160	4.150	4.160	4.130	4.160	1,028,100	4,264,670	4.1481	2.045	2.040	2.045	2.030	2.045	2,091,477	2.0391	0.73%
2017-01-12	0	4.130	4.130	4.140	4.130	4.150	1,224,300	5,065,842	4.1377	2.030	2.030	2.035	2.030	2.040	2,490,609	2.0340	-0.48%
2017-01-11	0	4.150	4.140	4.150	4.130	4.170	1,267,977	5,249,099	4.1397	2.040	2.035	2.040	2.030	2.050	2,579,462	2.0350	0.00%
2017-01-10	0	4.150	4.140	4.150	4.120	4.160	1,210,312	5,006,929	4.1369	2.040	2.035	2.040	2.025	2.045	2,462,153	2.0336	0.00%
2017-01-09	0	4.150	4.130	4.150	4.120	4.160	788,196	3,257,010	4.1322	2.040	2.030	2.040	2.025	2.045	1,603,437	2.0313	0.24%
2017-01-06	0	4.140	4.140	4.160	4.130	4.160	844,203	3,505,911	4.1529	2.035	2.035	2.045	2.030	2.045	1,717,373	2.0414	-0.24%
2017-01-05	0	4.150	4.140	4.150	4.080	4.150	2,254,342	9,307,490	4.1287	2.040	2.035	2.040	2.006	2.040	4,586,037	2.0295	0.48%
2017-01-04	0	4.130	4.110	4.130	4.100	4.140	776,500	3,202,274	4.1240	2.030	2.020	2.030	2.015	2.035	1,579,644	2.0272	0.00%
2017-01-03	0	4.130	4.120	4.130	4.080	4.130	2,731,250	11,193,849	4.0984	2.030	2.025	2.030	2.006	2.030	5,556,217	2.0147	1.47%
2016-12-30	0	4.070	4.070	4.080	4.050	4.080	807,990	3,284,269	4.0647	2.001	2.001	2.006	1.991	2.006	1,643,704	1.9981	0.00%
2016-12-29	0	4.070	4.060	4.070	4.050	4.080	578,500	2,351,100	4.0641	2.001	1.996	2.001	1.991	2.006	1,176,850	1.9978	0.25%
2016-12-28	0	4.060	4.050	4.060	4.000	4.070	811,878	3,293,286	4.0564	1.996	1.991	1.996	1.966	2.001	1,651,614	1.9940	0.50%
2016-12-23	0	4.040	4.040	4.050	4.020	4.060	622,250	2,514,295	4.0407	1.986	1.986	1.991	1.976	1.996	1,265,851	1.9862	-0.98%
2016-12-22	0	4.080	4.070	4.080	4.060	4.100	1,131,550	4,610,338	4.0744	2.006	2.001	2.006	1.996	2.015	2,301,927	2.0028	-0.49%
2016-12-21	0	4.100	4.090	4.100	4.010	4.110	2,228,590	9,105,167	4.0856	2.015	2.011	2.015	1.971	2.020	4,533,649	2.0084	0.99%
2016-12-20	0	4.060	4.040	4.060	3.990	4.060	3,197,015	12,876,381	4.0276	1.996	1.986	1.996	1.961	1.996	6,503,728	1.9798	1.25%
2016-12-19	0	4.010	4.010	4.020	3.970	4.070	2,955,125	11,858,690	4.0129	1.971	1.971	1.976	1.952	2.001	6,011,648	1.9726	-1.96%
2016-12-16	0	4.090	3.990	4.090	3.970	4.090	2,767,017	11,135,089	4.0242	2.011	1.961	2.011	1.952	2.011	5,628,978	1.9782	3.28%
2016-12-15	0	3.960	3.950	3.960	3.950	3.990	1,224,000	4,847,907	3.9607	1.947	1.942	1.947	1.942	1.961	2,489,999	1.9470	-0.25%
2016-12-14	0	3.970	3.970	3.980	3.950	4.000	2,046,050	8,135,897	3.9764	1.952	1.952	1.956	1.942	1.966	4,162,306	1.9547	0.25%
2016-12-13	0	3.960	3.950	3.960	3.930	3.970	725,061	2,868,465	3.9562	1.947	1.942	1.947	1.932	1.952	1,475,001	1.9447	0.51%
2016-12-12	0	3.940	3.930	3.940	3.930	4.020	1,203,327	4,761,023	3.9565	1.937	1.932	1.937	1.932	1.976	2,447,943	1.9449	-1.50%
2016-12-09	0	4.000	4.000	4.010	3.990	4.040	1,037,400	4,147,947	3.9984	1.966	1.966	1.971	1.961	1.986	2,110,396	1.9655	-0.74%
2016-12-08	0	4.030	4.020	4.030	4.010	4.040	1,632,954	6,568,048	4.0222	1.981	1.976	1.981	1.971	1.986	3,321,939	1.9772	0.25%
2016-12-07	0	4.020	4.020	4.030	3.950	4.060	4,245,546	16,931,813	3.9881	1.976	1.976	1.981	1.942	1.996	8,636,768	1.9604	1.77%
2016-12-06	0	3.950	3.940	3.950	3.930	3.970	1,253,127	4,949,604	3.9498	1.942	1.937	1.942	1.932	1.952	2,549,252	1.9416	0.00%
2016-12-05	0	3.950	3.950	3.960	3.920	3.970	1,224,957	4,842,376	3.9531	1.942	1.942	1.947	1.927	1.952	2,491,946	1.9432	0.25%
2016-12-02	0	3.940	3.930	3.940	3.910	3.960	891,998	3,505,518	3.9300	1.937	1.932	1.937	1.922	1.947	1,814,603	1.9318	-0.25%
2016-12-01	0	3.950	3.940	3.950	3.930	3.980	1,703,352	6,737,082	3.9552	1.942	1.937	1.942	1.932	1.956	3,465,151	1.9442	-0.75%
2016-11-30	0	3.980	3.960	3.980	3.950	3.990	2,556,834	10,152,106	3.9706	1.956	1.947	1.956	1.942	1.961	5,201,400	1.9518	0.25%
2016-11-29	0	3.970	3.960	3.970	3.900	3.970	2,731,742	10,780,751	3.9465	1.952	1.947	1.952	1.917	1.952	5,557,218	1.9400	1.02%
2016-11-28	0	3.930	3.910	3.930	3.910	3.930	1,132,500	4,437,735	3.9185	1.932	1.922	1.932	1.922	1.932	2,303,859	1.9262	0.51%
2016-11-25	0	3.910	3.900	3.910	3.900	3.920	732,700	2,864,092	3.9090	1.922	1.917	1.922	1.917	1.927	1,490,541	1.9215	0.26%
2016-11-24	0	3.900	3.900	3.910	3.900	3.920	1,764,900	6,891,042	3.9045	1.917	1.917	1.922	1.917	1.927	3,590,359	1.9193	-0.26%
2016-11-23	0	3.910	3.900	3.910	3.900	3.930	1,589,718	6,219,607	3.9124	1.922	1.917	1.922	1.917	1.932	3,233,984	1.9232	0.00%
2016-11-22	0	3.910	3.900	3.910	3.900	3.940	2,552,110	9,989,305	3.9141	1.922	1.917	1.922	1.917	1.937	5,191,790	1.9241	-0.76%
2016-11-21	0	3.940	3.930	3.940	3.910	3.950	1,256,850	4,944,658	3.9342	1.937	1.932	1.937	1.922	1.942	2,556,826	1.9339	0.00%
2016-11-18	0	3.940	3.930	3.940	3.910	3.950	1,183,448	4,651,424	3.9304	1.937	1.932	1.937	1.922	1.942	2,407,503	1.9321	0.51%
2016-11-17	0	3.920	3.910	3.920	3.890	3.960	8,491,714	33,248,331	3.9154	1.927	1.922	1.927	1.912	1.947	17,274,802	1.9247	-0.25%
2016-11-16	0	3.930	3.920	3.930	3.880	3.980	2,994,847	11,752,814	3.9243	1.932	1.927	1.932	1.907	1.956	6,092,455	1.9291	-0.76%
2016-11-15	0	3.960	3.940	3.960	3.900	3.980	4,184,180	16,468,923	3.9360	1.947	1.937	1.947	1.917	1.956	8,511,931	1.9348	-0.50%
2016-11-14	0	3.980	3.970	3.980	3.960	4.060	3,828,956	15,320,884	4.0013	1.956	1.952	1.956	1.947	1.996	7,789,294	1.9669	-1.97%
2016-11-11	0	4.060	4.030	4.060	4.000	4.100	4,505,800	18,213,926	4.0423	1.996	1.981	1.996	1.966	2.015	9,166,206	1.9871	-1.69%
2016-11-10	0	4.130	4.120	4.130	4.110	4.170	1,836,110	7,579,717	4.1281	2.030	2.025	2.030	2.020	2.050	3,735,222	2.0293	-0.72%
2016-11-09	0	4.160	4.130	4.160	4.090	4.160	5,643,244	23,198,274	4.1108	2.045	2.030	2.045	2.011	2.045	11,480,123	2.0207	0.24%
2016-11-08	0	4.150	4.140	4.150	4.100	4.150	4,333,357	17,814,201	4.1109	2.040	2.035	2.040	2.015	2.040	8,815,403	2.0208	0.97%
2016-11-07	0	4.110	4.100	4.110	4.100	4.120	2,281,185	9,372,798	4.1087	2.020	2.015	2.020	2.015	2.025	4,640,644	2.0197	-0.24%
2016-11-04	0	4.120	4.100	4.120	4.100	4.130	2,226,701	9,154,923	4.1114	2.025	2.015	2.025	2.015	2.030	4,529,806	2.0210	0.49%
2016-11-03	0	4.100	4.100	4.110	4.100	4.120	1,975,500	8,110,275	4.1054	2.015	2.015	2.020	2.015	2.025	4,018,785	2.0181	0.00%
2016-11-02	0	4.100	4.100	4.110	4.080	4.140	2,852,300	11,696,420	4.1007	2.015	2.015	2.020	2.006	2.035	5,802,470	2.0158	-0.73%
2016-11-01	0	4.130	4.120	4.130	4.120	4.250	4,400,108	18,282,545	4.1550	2.030	2.025	2.030	2.025	2.089	8,951,196	2.0425	-0.48%
2016-10-31	0	4.150	4.140	4.150	4.040	4.150	5,636,204	23,127,003	4.1033	2.040	2.035	2.040	1.986	2.040	11,465,802	2.0170	2.72%
2016-10-28	0	4.040	4.040	4.060	4.020	4.190	9,076,707	37,030,883	4.0798	1.986	1.986	1.996	1.976	2.060	18,464,861	2.0055	-5.36%
2016-10-27	0	4.830	4.820	4.830	4.810	4.870	9,002,251	43,494,215	4.8315	2.098	2.094	2.098	2.090	2.116	20,721,265	2.0990	-0.41%
2016-10-26	0	4.850	4.840	4.850	4.820	4.850	5,614,086	27,187,452	4.8427	2.107	2.103	2.107	2.094	2.107	12,922,431	2.1039	0.62%
2016-10-25	0	4.820	4.820	4.830	4.810	4.840	4,882,785	23,568,255	4.8268	2.094	2.094	2.098	2.090	2.103	11,239,131	2.0970	0.21%
2016-10-24	0	4.810	4.810	4.820	4.750	4.810	5,401,840	25,900,388	4.7947	2.090	2.090	2.094	2.064	2.090	12,433,885	2.0830	1.05%
2016-10-20	0	4.760	4.740	4.760	4.700	4.760	3,575,825	16,963,652	4.7440	2.068	2.059	2.068	2.042	2.068	8,230,788	2.0610	1.28%
2016-10-19	0	4.700	4.700	4.720	4.700	4.760	4,655,325	21,969,243	4.7192	2.042	2.042	2.051	2.042	2.068	10,715,567	2.0502	-0.84%
2016-10-18	0	4.740	4.730	4.740	4.730	4.770	2,993,926	14,185,522	4.7381	2.059	2.055	2.059	2.055	2.072	6,891,380	2.0584	0.21%
2016-10-17	0	4.730	4.730	4.750	4.720	4.790	3,930,467	18,650,135	4.7450	2.055	2.055	2.064	2.051	2.081	9,047,098	2.0614	-0.21%
2016-10-14	0	4.740	4.730	4.740	4.700	4.760	2,927,651	13,869,616	4.7375	2.059	2.055	2.059	2.042	2.068	6,738,829	2.0582	0.00%
2016-10-13	0	4.740	4.730	4.740	4.730	4.780	4,093,326	19,411,548	4.7422	2.059	2.055	2.059	2.055	2.077	9,421,965	2.0602	-0.42%
2016-10-12	0	4.760	4.740	4.760	4.740	4.780	2,476,187	11,779,409	4.7571	2.068	2.059	2.068	2.059	2.077	5,699,655	2.0667	-0.21%
2016-10-11	0	4.770	4.750	4.770	4.730	4.790	4,935,156	23,458,627	4.7534	2.072	2.064	2.072	2.055	2.081	11,359,678	2.0651	0.00%
2016-10-07	0	4.770	4.760	4.770	4.730	4.780	2,668,200	12,700,499	4.7600	2.072	2.068	2.072	2.055	2.077	6,141,628	2.0679	0.42%
2016-10-06	0	4.750	4.740	4.750	4.710	4.760	4,254,125	20,139,933	4.7342	2.064	2.059	2.064	2.046	2.068	9,792,090	2.0568	0.64%
2016-10-05	0	4.720	4.710	4.720	4.690	4.750	7,853,615	37,054,446	4.7181	2.051	2.046	2.051	2.038	2.064	18,077,349	2.0498	-0.42%
2016-10-04	0	4.740	4.730	4.740	4.710	4.760	2,542,862	12,027,572	4.7299	2.059	2.055	2.059	2.046	2.068	5,853,127	2.0549	-0.42%
2016-10-03	0	4.760	4.750	4.760	4.730	4.760	3,954,428	18,758,113	4.7436	2.068	2.064	2.068	2.055	2.068	9,102,251	2.0608	0.63%
2016-09-30	0	4.730	4.730	4.740	4.650	4.770	10,323,003	48,746,714	4.7221	2.055	2.055	2.059	2.020	2.072	23,761,355	2.0515	-0.42%
2016-09-29	0	4.750	4.740	4.750	4.730	4.790	3,319,500	15,783,835	4.7549	2.064	2.059	2.064	2.055	2.081	7,640,782	2.0657	0.00%
2016-09-28	0	4.750	4.740	4.750	4.730	4.800	6,887,568	32,769,867	4.7578	2.064	2.059	2.064	2.055	2.085	15,853,715	2.0670	0.00%
2016-09-27	0	4.750	4.740	4.750	4.750	4.780	2,817,739	13,422,122	4.7634	2.064	2.059	2.064	2.064	2.077	6,485,835	2.0695	-0.21%
2016-09-26	0	4.760	4.750	4.760	4.740	4.790	2,295,562	10,918,255	4.7562	2.068	2.064	2.068	2.059	2.081	5,283,895	2.0663	-0.21%
2016-09-23	0	4.770	4.770	4.780	4.740	4.830	2,077,000	9,899,448	4.7662	2.072	2.072	2.077	2.059	2.098	4,780,812	2.0707	-0.63%
2016-09-22	0	4.800	4.780	4.800	4.750	4.840	4,510,691	21,642,907	4.7981	2.085	2.077	2.085	2.064	2.103	10,382,650	2.0845	1.05%
2016-09-21	0	4.750	4.740	4.750	4.690	4.750	2,976,533	14,101,422	4.7375	2.064	2.059	2.064	2.038	2.064	6,851,345	2.0582	1.28%
2016-09-20	0	4.690	4.680	4.690	4.660	4.700	2,554,947	11,984,323	4.6906	2.038	2.033	2.038	2.025	2.042	5,880,944	2.0378	0.64%
2016-09-19	0	4.660	4.660	4.670	4.640	4.700	1,757,492	8,196,015	4.6635	2.025	2.025	2.029	2.016	2.042	4,045,372	2.0260	0.43%
2016-09-15	0	4.640	4.640	4.670	4.620	4.680	1,393,687	6,485,167	4.6532	2.016	2.016	2.029	2.007	2.033	3,207,971	2.0216	0.43%
2016-09-14	0	4.620	4.620	4.630	4.610	4.640	2,205,997	10,188,584	4.6186	2.007	2.007	2.011	2.003	2.016	5,077,735	2.0065	-0.43%
2016-09-13	0	4.640	4.630	4.640	4.630	4.670	1,713,801	7,959,403	4.6443	2.016	2.011	2.016	2.011	2.029	3,944,805	2.0177	0.22%
2016-09-12	0	4.630	4.620	4.630	4.620	4.670	2,372,005	10,992,043	4.6341	2.011	2.007	2.011	2.007	2.029	5,459,850	2.0132	-1.28%
2016-09-09	0	4.690	4.670	4.690	4.650	4.700	2,969,800	13,887,419	4.6762	2.038	2.029	2.038	2.020	2.042	6,835,847	2.0316	0.00%
2016-09-08	0	4.690	4.660	4.690	4.620	4.690	2,911,923	13,577,474	4.6627	2.038	2.025	2.038	2.007	2.038	6,702,627	2.0257	0.86%
2016-09-07	0	4.650	4.640	4.650	4.610	4.670	2,124,320	9,856,817	4.6400	2.020	2.016	2.020	2.003	2.029	4,889,732	2.0158	0.65%
2016-09-06	0	4.620	4.620	4.630	4.600	4.690	1,670,650	7,721,896	4.6221	2.007	2.007	2.011	1.998	2.038	3,845,481	2.0080	-0.86%
2016-09-05	0	4.660	4.660	4.670	4.620	4.670	4,309,832	20,043,721	4.6507	2.025	2.025	2.029	2.007	2.029	9,920,316	2.0205	0.87%
2016-09-02	0	4.620	4.610	4.620	4.530	4.640	2,926,681	13,375,980	4.5704	2.007	2.003	2.007	1.968	2.016	6,736,596	1.9856	1.76%
2016-09-01	0	4.540	4.530	4.540	4.500	4.550	2,969,327	13,414,951	4.5178	1.972	1.968	1.972	1.955	1.977	6,834,758	1.9628	0.44%
2016-08-31	0	4.520	4.520	4.540	4.500	4.550	2,831,173	12,797,779	4.5203	1.964	1.964	1.972	1.955	1.977	6,516,757	1.9638	0.00%
2016-08-30	0	4.520	4.510	4.520	4.480	4.560	3,663,666	16,517,668	4.5085	1.964	1.959	1.964	1.946	1.981	8,432,979	1.9587	-0.22%
2016-08-29	0	4.530	4.510	4.520	4.500	4.540	3,457,093	15,629,472	4.5210	1.968	1.959	1.964	1.955	1.972	7,957,492	1.9641	0.00%
2016-08-26	0	4.530	4.530	4.540	4.510	4.570	4,684,266	21,210,847	4.5281	1.968	1.968	1.972	1.959	1.985	10,782,183	1.9672	-0.88%
2016-08-25	0	4.570	4.560	4.570	4.550	4.640	5,469,197	25,021,066	4.5749	1.985	1.981	1.985	1.977	2.016	12,588,927	1.9875	-1.30%
2016-08-24	0	4.630	4.620	4.630	4.450	4.750	17,650,376	81,650,461	4.6260	2.011	2.007	2.011	1.933	2.064	40,627,407	2.0097	11.84%
2016-08-23	0	4.140	4.130	4.140	4.130	4.160	408,470	1,691,064	4.1400	1.799	1.794	1.799	1.794	1.807	940,211	1.7986	-0.72%
2016-08-22	0	4.170	4.160	4.170	4.090	4.210	2,335,637	9,701,162	4.1535	1.812	1.807	1.812	1.777	1.829	5,376,139	1.8045	1.21%
2016-08-19	0	4.120	4.110	4.120	4.110	4.160	1,066,360	4,394,720	4.1212	1.790	1.786	1.790	1.786	1.807	2,454,534	1.7905	-0.72%
2016-08-18	0	4.150	4.130	4.150	4.080	4.150	1,786,841	7,363,875	4.1212	1.803	1.794	1.803	1.773	1.803	4,112,927	1.7904	0.97%
2016-08-17	0	4.110	4.090	4.110	4.060	4.110	981,862	4,016,536	4.0907	1.786	1.777	1.786	1.764	1.786	2,260,037	1.7772	0.24%
2016-08-16	0	4.100	4.090	4.100	4.060	4.100	856,384	3,503,073	4.0905	1.781	1.777	1.781	1.764	1.781	1,971,214	1.7771	0.49%
2016-08-15	0	4.080	4.070	4.080	4.070	4.090	1,480,700	6,043,173	4.0813	1.773	1.768	1.773	1.768	1.777	3,408,256	1.7731	-0.24%
2016-08-12	0	4.090	4.070	4.090	4.060	4.090	543,450	2,217,296	4.0800	1.777	1.768	1.777	1.764	1.777	1,250,906	1.7726	0.00%
2016-08-11	0	4.090	4.080	4.090	4.040	4.090	684,032	2,790,264	4.0791	1.777	1.773	1.777	1.755	1.777	1,574,496	1.7722	0.99%
2016-08-10	0	4.050	4.050	4.060	4.050	4.090	995,775	4,049,968	4.0672	1.760	1.760	1.764	1.760	1.777	2,292,062	1.7670	-0.74%
2016-08-09	0	4.080	4.070	4.080	4.050	4.080	859,975	3,504,064	4.0746	1.773	1.768	1.773	1.760	1.773	1,979,479	1.7702	0.00%
2016-08-08	0	4.080	4.070	4.080	4.050	4.100	936,810	3,819,778	4.0774	1.773	1.768	1.773	1.760	1.781	2,156,337	1.7714	0.49%
2016-08-05	0	4.060	4.050	4.060	4.030	4.090	1,867,810	7,597,699	4.0677	1.764	1.760	1.764	1.751	1.777	4,299,301	1.7672	0.50%
2016-08-04	0	4.040	4.030	4.040	4.000	4.040	1,628,716	6,558,672	4.0269	1.755	1.751	1.755	1.738	1.755	3,748,957	1.7495	0.75%
2016-08-03	0	4.010	4.000	4.010	3.970	4.020	1,438,091	5,759,671	4.0051	1.742	1.738	1.742	1.725	1.746	3,310,179	1.7400	0.25%
2016-08-01	0	4.000	3.990	4.000	3.950	4.000	2,036,700	8,132,671	3.9931	1.738	1.733	1.738	1.716	1.738	4,688,050	1.7348	0.76%
2016-07-29	0	3.970	3.960	3.970	3.950	3.990	1,518,945	6,025,725	3.9670	1.725	1.720	1.725	1.716	1.733	3,496,288	1.7235	0.00%
2016-07-28	0	3.970	3.960	3.970	3.940	3.970	1,012,500	4,002,815	3.9534	1.725	1.720	1.725	1.712	1.725	2,330,559	1.7175	0.51%
2016-07-27	0	3.950	3.940	3.950	3.930	3.960	763,420	3,004,707	3.9359	1.716	1.712	1.716	1.707	1.720	1,757,230	1.7099	0.00%
2016-07-26	0	3.950	3.940	3.950	3.930	3.960	386,200	1,525,916	3.9511	1.716	1.712	1.716	1.707	1.720	888,950	1.7165	0.00%
2016-07-25	0	3.950	3.940	3.950	3.930	3.960	628,650	2,482,334	3.9487	1.716	1.712	1.716	1.707	1.720	1,447,018	1.7155	0.51%
2016-07-22	0	3.930	3.930	3.940	3.930	3.970	690,500	2,719,747	3.9388	1.707	1.707	1.712	1.707	1.725	1,589,384	1.7112	-0.25%
2016-07-21	0	3.940	3.930	3.960	3.920	3.960	1,455,066	5,718,565	3.9301	1.712	1.707	1.720	1.703	1.720	3,349,252	1.7074	0.25%
2016-07-20	0	3.930	3.920	3.930	3.910	3.940	1,410,965	5,535,815	3.9234	1.707	1.703	1.707	1.699	1.712	3,247,741	1.7045	0.00%
2016-07-19	0	3.930	3.900	3.930	3.900	3.970	1,258,550	4,942,433	3.9271	1.707	1.694	1.707	1.694	1.725	2,896,914	1.7061	-0.51%
2016-07-18	0	3.950	3.950	3.960	3.950	3.980	227,860	902,038	3.9587	1.716	1.716	1.720	1.716	1.729	524,485	1.7199	-0.50%
2016-07-15	0	3.970	3.960	3.970	3.960	3.990	473,025	1,879,194	3.9727	1.725	1.720	1.725	1.720	1.733	1,088,803	1.7259	0.00%
2016-07-14	0	3.970	3.950	3.970	3.950	3.990	990,176	3,931,967	3.9710	1.725	1.716	1.725	1.716	1.733	2,279,174	1.7252	-0.50%
2016-07-13	0	3.990	3.970	3.990	3.950	4.000	2,256,850	8,985,502	3.9814	1.733	1.725	1.733	1.716	1.738	5,194,788	1.7297	0.76%
2016-07-12	0	3.960	3.950	3.960	3.890	3.960	762,250	3,008,937	3.9474	1.720	1.716	1.720	1.690	1.720	1,754,537	1.7149	0.76%
2016-07-11	0	3.930	3.930	3.940	3.930	3.970	349,774	1,380,550	3.9470	1.707	1.707	1.712	1.707	1.725	805,105	1.7147	0.00%
2016-07-08	0	3.930	3.930	3.940	3.930	3.960	292,876	1,154,522	3.9420	1.707	1.707	1.712	1.707	1.720	674,138	1.7126	-1.26%
2016-07-07	0	3.980	3.960	3.980	3.900	3.990	1,829,800	7,199,952	3.9348	1.729	1.720	1.729	1.694	1.733	4,211,810	1.7095	1.79%
2016-07-06	0	3.910	3.890	3.920	3.880	3.920	2,845,061	11,086,431	3.8967	1.699	1.690	1.703	1.686	1.703	6,548,725	1.6929	-0.26%
2016-07-05	0	3.920	3.910	3.930	3.880	3.930	1,646,555	6,419,673	3.8989	1.703	1.699	1.707	1.686	1.707	3,790,019	1.6938	0.77%
2016-07-04	0	3.890	3.870	3.890	3.830	3.900	948,020	3,673,885	3.8753	1.690	1.681	1.690	1.664	1.694	2,182,140	1.6836	0.78%
2016-06-30	0	3.860	3.830	3.840	3.840	3.880	534,957	2,066,019	3.8620	1.677	1.664	1.668	1.668	1.686	1,231,357	1.6778	0.78%
2016-06-29	0	3.830	3.830	3.850	3.810	3.850	405,850	1,556,624	3.8355	1.664	1.664	1.673	1.655	1.673	934,180	1.6663	0.26%
2016-06-28	0	3.820	3.800	3.840	3.770	3.840	359,032	1,368,700	3.8122	1.660	1.651	1.668	1.638	1.668	826,415	1.6562	0.26%
2016-06-27	0	3.810	3.790	3.810	3.780	3.830	515,942	1,966,947	3.8123	1.655	1.647	1.655	1.642	1.664	1,187,589	1.6563	0.26%
2016-06-24	0	3.800	3.800	3.840	3.780	3.840	800,450	3,042,580	3.8011	1.651	1.651	1.668	1.642	1.668	1,842,465	1.6514	-1.30%
2016-06-23	0	3.850	3.820	3.850	3.800	3.850	738,950	2,829,946	3.8297	1.673	1.660	1.673	1.651	1.673	1,700,906	1.6638	0.79%
2016-06-22	0	3.820	3.820	3.830	3.800	3.840	662,828	2,535,938	3.8259	1.660	1.660	1.664	1.651	1.668	1,525,689	1.6622	0.26%
2016-06-21	0	3.810	3.810	3.820	3.790	3.840	864,995	3,297,742	3.8124	1.655	1.655	1.660	1.647	1.668	1,991,034	1.6563	0.00%
2016-06-20	0	3.810	3.800	3.820	3.710	3.820	1,911,274	7,210,468	3.7726	1.655	1.651	1.660	1.612	1.660	4,399,346	1.6390	3.81%
2016-06-17	0	3.670	3.680	3.700	3.630	3.850	2,849,049	10,661,815	3.7422	1.594	1.599	1.607	1.577	1.673	6,557,904	1.6258	-3.93%
2016-06-16	0	3.820	3.820	3.830	3.820	3.870	671,021	2,574,908	3.8373	1.660	1.660	1.664	1.660	1.681	1,544,547	1.6671	-1.04%
2016-06-15	0	3.860	3.860	3.870	3.830	3.890	403,150	1,560,615	3.8711	1.677	1.677	1.681	1.664	1.690	927,965	1.6818	0.00%
2016-06-14	0	3.860	3.860	3.880	3.860	3.900	397,820	1,543,932	3.8810	1.677	1.677	1.686	1.677	1.694	915,697	1.6861	-0.52%
2016-06-13	0	3.880	3.880	3.900	3.870	3.900	1,236,300	4,810,255	3.8908	1.686	1.686	1.694	1.681	1.694	2,845,699	1.6904	-0.51%
2016-06-10	0	3.900	3.880	3.900	3.870	3.900	1,551,319	6,038,885	3.8927	1.694	1.686	1.694	1.681	1.694	3,570,806	1.6912	0.52%
2016-06-08	0	3.880	3.880	3.890	3.870	3.900	604,536	2,348,730	3.8852	1.686	1.686	1.690	1.681	1.694	1,391,513	1.6879	-0.51%
2016-06-07	0	3.900	3.890	3.900	3.870	3.900	1,294,322	5,023,209	3.8810	1.694	1.690	1.694	1.681	1.694	2,979,254	1.6861	0.52%
2016-06-06	0	3.880	3.870	3.890	3.860	3.890	453,320	1,757,074	3.8760	1.686	1.681	1.690	1.677	1.690	1,043,446	1.6839	0.26%
2016-06-03	0	3.870	3.860	3.880	3.860	3.880	702,322	2,715,423	3.8664	1.681	1.677	1.686	1.677	1.686	1,616,596	1.6797	0.00%
2016-06-02	0	3.870	3.860	3.870	3.850	3.870	484,331	1,872,378	3.8659	1.681	1.677	1.681	1.673	1.681	1,114,827	1.6795	0.00%
2016-06-01	0	3.870	3.860	3.870	3.840	3.870	408,700	1,579,748	3.8653	1.681	1.677	1.681	1.668	1.681	940,740	1.6793	0.78%
2016-05-31	0	3.840	3.840	3.860	3.840	3.870	921,312	3,542,109	3.8446	1.668	1.668	1.677	1.668	1.681	2,120,664	1.6703	-1.03%
2016-05-30	0	3.880	3.870	3.880	3.830	3.880	669,578	2,590,069	3.8682	1.686	1.681	1.686	1.664	1.686	1,541,226	1.6805	0.26%
2016-05-27	0	3.870	3.860	3.880	3.840	3.880	588,100	2,273,708	3.8662	1.681	1.677	1.686	1.668	1.686	1,353,681	1.6796	0.52%
2016-05-26	0	3.850	3.840	3.850	3.830	3.870	693,686	2,674,094	3.8549	1.673	1.668	1.673	1.664	1.681	1,596,717	1.6747	0.26%
2016-05-25	0	3.840	3.830	3.850	3.800	3.870	452,380	1,732,586	3.8299	1.668	1.664	1.673	1.651	1.681	1,041,282	1.6639	-0.26%
2016-05-24	0	3.850	3.830	3.850	3.820	3.850	1,429,566	5,484,306	3.8363	1.673	1.664	1.673	1.660	1.673	3,290,557	1.6667	0.26%
2016-05-23	0	3.840	3.830	3.840	3.830	3.860	486,025	1,866,652	3.8407	1.668	1.664	1.668	1.664	1.677	1,118,726	1.6686	-0.52%
2016-05-20	0	3.860	3.850	3.860	3.830	3.860	475,600	1,828,348	3.8443	1.677	1.673	1.677	1.664	1.677	1,094,730	1.6701	0.00%
2016-05-19	0	3.860	3.850	3.870	3.830	3.870	564,565	2,178,678	3.8590	1.677	1.673	1.681	1.664	1.681	1,299,508	1.6765	-0.52%
2016-05-18	0	3.880	3.870	3.880	3.850	3.890	934,453	3,619,516	3.8734	1.686	1.681	1.686	1.673	1.690	2,150,912	1.6828	0.00%
2016-05-17	0	3.880	3.860	3.880	3.860	3.880	713,727	2,763,801	3.8724	1.686	1.677	1.686	1.677	1.686	1,642,848	1.6823	0.78%
2016-05-16	0	3.850	3.850	3.880	3.820	3.880	751,400	2,908,314	3.8705	1.673	1.673	1.686	1.660	1.686	1,729,563	1.6815	-0.52%
2016-05-13	0	3.870	3.870	3.880	3.850	3.880	1,659,550	6,423,548	3.8707	1.681	1.681	1.686	1.673	1.686	3,819,931	1.6816	-0.26%
2016-05-12	0	3.880	3.850	3.880	3.850	3.880	583,000	2,252,300	3.8633	1.686	1.673	1.686	1.673	1.686	1,341,942	1.6784	0.00%
2016-05-11	0	3.880	3.860	3.870	3.850	3.880	314,911	1,220,055	3.8743	1.686	1.677	1.681	1.673	1.686	724,858	1.6832	0.52%
2016-05-10	0	3.860	3.850	3.860	3.850	3.870	1,329,791	5,125,547	3.8544	1.677	1.673	1.677	1.673	1.681	3,060,896	1.6745	0.00%
2016-05-09	0	3.860	3.840	3.860	3.850	3.870	715,215	2,756,039	3.8534	1.677	1.668	1.677	1.673	1.681	1,646,273	1.6741	0.26%
2016-05-06	0	3.850	3.850	3.860	3.850	3.870	921,900	3,549,885	3.8506	1.673	1.673	1.677	1.673	1.681	2,122,017	1.6729	0.00%
2016-05-05	0	3.850	3.850	3.860	3.850	3.860	970,500	3,739,582	3.8533	1.673	1.673	1.677	1.673	1.677	2,233,884	1.6740	-0.77%
2016-05-04	0	3.880	3.860	3.880	3.850	3.880	551,330	2,132,471	3.8679	1.686	1.677	1.686	1.673	1.686	1,269,044	1.6804	-0.26%
2016-05-03	0	3.890	3.860	3.900	3.850	3.900	1,684,636	6,546,453	3.8860	1.690	1.677	1.694	1.673	1.694	3,877,673	1.6882	0.52%
2016-04-29	0	3.870	3.850	3.880	3.850	3.870	324,274	1,252,035	3.8610	1.681	1.673	1.686	1.673	1.681	746,410	1.6774	-0.26%
2016-04-28	0	3.880	3.860	3.880	3.840	3.880	511,700	1,976,657	3.8629	1.686	1.677	1.686	1.668	1.686	1,177,824	1.6782	0.00%
2016-04-27	0	3.880	3.860	3.880	3.840	3.880	377,053	1,456,376	3.8625	1.686	1.677	1.686	1.668	1.686	867,896	1.6781	0.52%
2016-04-26	0	3.860	3.860	3.870	3.840	3.880	645,150	2,487,207	3.8552	1.677	1.677	1.681	1.668	1.686	1,484,998	1.6749	0.26%
2016-04-25	0	3.850	3.840	3.860	3.840	3.860	811,750	3,128,600	3.8541	1.673	1.668	1.677	1.668	1.677	1,868,476	1.6744	-0.26%
2016-04-22	0	3.860	3.860	3.870	3.840	3.870	632,478	2,439,863	3.8576	1.677	1.677	1.681	1.668	1.681	1,455,830	1.6759	-0.26%
2016-04-21	0	3.870	3.860	3.870	3.860	3.870	394,170	1,524,380	3.8673	1.681	1.677	1.681	1.677	1.681	907,295	1.6801	0.26%
2016-04-20	0	3.860	3.860	3.870	3.860	3.880	410,700	1,588,944	3.8689	1.677	1.677	1.681	1.677	1.686	945,344	1.6808	-0.52%
2016-04-19	0	3.880	3.860	3.880	3.840	3.880	745,561	2,885,708	3.8705	1.686	1.677	1.686	1.668	1.686	1,716,123	1.6815	1.04%
2016-04-18	0	3.840	3.820	3.830	3.790	3.860	769,736	2,944,372	3.8252	1.668	1.660	1.664	1.647	1.677	1,771,768	1.6618	-0.52%
2016-04-15	0	3.860	3.860	3.870	3.840	3.890	760,100	2,943,898	3.8730	1.677	1.677	1.681	1.668	1.690	1,749,588	1.6826	-0.52%
2016-04-14	0	3.880	3.860	3.880	3.840	3.880	631,810	2,442,758	3.8663	1.686	1.677	1.686	1.668	1.686	1,454,292	1.6797	0.26%
2016-04-13	0	3.870	3.860	3.870	3.840	3.870	3,376,775	13,062,757	3.8684	1.681	1.677	1.681	1.668	1.681	7,772,617	1.6806	0.00%
2016-04-12	0	3.870	3.850	3.870	3.840	3.870	621,803	2,396,842	3.8547	1.681	1.673	1.681	1.668	1.681	1,431,258	1.6746	0.26%
2016-04-11	0	3.860	3.850	3.870	3.840	3.880	376,600	1,450,774	3.8523	1.677	1.673	1.681	1.668	1.686	866,853	1.6736	-0.26%
2016-04-08	0	3.870	3.860	3.870	3.840	3.880	396,200	1,528,346	3.8575	1.681	1.677	1.681	1.668	1.686	911,968	1.6759	0.26%
2016-04-07	0	3.860	3.850	3.860	3.830	3.880	1,065,320	4,103,742	3.8521	1.677	1.673	1.677	1.664	1.686	2,452,140	1.6735	-0.26%
2016-04-06	0	3.870	3.850	3.870	3.800	3.870	3,174,422	12,212,030	3.8470	1.681	1.673	1.681	1.651	1.681	7,306,843	1.6713	0.78%
2016-04-05	0	3.840	3.840	3.850	3.800	3.850	2,349,200	8,993,704	3.8284	1.668	1.668	1.673	1.651	1.673	5,407,358	1.6632	0.26%
2016-04-01	0	3.830	3.830	3.840	3.790	3.850	1,905,957	7,300,716	3.8305	1.664	1.664	1.668	1.647	1.673	4,387,107	1.6641	0.52%
2016-03-31	0	3.810	3.810	3.830	3.760	3.830	2,116,735	8,056,700	3.8062	1.655	1.655	1.664	1.634	1.664	4,872,273	1.6536	0.26%
2016-03-30	0	3.800	3.790	3.800	3.770	3.810	625,300	2,371,674	3.7929	1.651	1.647	1.651	1.638	1.655	1,439,307	1.6478	0.00%
2016-03-29	0	3.800	3.800	3.810	3.770	3.810	2,259,550	8,579,808	3.7971	1.651	1.651	1.655	1.638	1.655	5,201,003	1.6496	0.53%
2016-03-24	0	3.780	3.770	3.780	3.740	3.780	2,381,763	8,991,885	3.7753	1.642	1.638	1.642	1.625	1.642	5,482,311	1.6402	0.80%
2016-03-23	0	3.750	3.750	3.760	3.730	3.770	3,065,897	11,487,731	3.7469	1.629	1.629	1.634	1.620	1.638	7,057,042	1.6278	-0.53%
2016-03-22	0	3.770	3.760	3.770	3.720	3.770	2,849,627	10,701,267	3.7553	1.638	1.634	1.638	1.616	1.638	6,559,235	1.6315	0.00%
2016-03-21	0	3.770	3.770	3.780	3.750	3.780	1,406,780	5,298,894	3.7667	1.638	1.638	1.642	1.629	1.642	3,238,108	1.6364	0.27%
2016-03-18	0	3.760	3.750	3.790	3.720	3.790	2,558,921	9,604,368	3.7533	1.634	1.629	1.647	1.616	1.647	5,890,091	1.6306	0.00%
2016-03-17	0	3.760	3.750	3.760	3.730	3.760	1,372,430	5,144,241	3.7483	1.634	1.629	1.634	1.620	1.634	3,159,042	1.6284	0.53%
2016-03-16	0	3.740	3.720	3.740	3.710	3.740	767,212	2,858,447	3.7258	1.625	1.616	1.625	1.612	1.625	1,765,959	1.6186	0.81%
2016-03-15	0	3.710	3.710	3.720	3.700	3.730	619,500	2,298,645	3.7105	1.612	1.612	1.616	1.607	1.620	1,425,957	1.6120	-0.27%
2016-03-14	0	3.720	3.700	3.720	3.700	3.720	1,280,183	4,752,733	3.7125	1.616	1.607	1.616	1.607	1.616	2,946,709	1.6129	0.00%
2016-03-11	0	3.720	3.700	3.720	3.670	3.720	1,062,181	3,942,691	3.7119	1.616	1.607	1.616	1.594	1.616	2,444,914	1.6126	0.81%
2016-03-10	0	3.690	3.680	3.690	3.650	3.700	1,157,770	4,265,985	3.6847	1.603	1.599	1.603	1.586	1.607	2,664,940	1.6008	0.54%
2016-03-09	0	3.670	3.670	3.680	3.630	3.690	1,200,150	4,398,904	3.6653	1.594	1.594	1.599	1.577	1.603	2,762,490	1.5924	0.55%
2016-03-08	0	3.650	3.640	3.650	3.610	3.650	441,681	1,604,791	3.6334	1.586	1.581	1.586	1.568	1.586	1,016,656	1.5785	0.55%
2016-03-07	0	3.630	3.620	3.640	3.620	3.670	1,215,391	4,412,282	3.6303	1.577	1.573	1.581	1.573	1.594	2,797,571	1.5772	-0.55%
2016-03-04	0	3.650	3.640	3.660	3.630	3.670	1,241,500	4,524,489	3.6444	1.586	1.581	1.590	1.577	1.594	2,857,669	1.5833	0.00%
2016-03-03	0	3.650	3.630	3.650	3.630	3.660	457,148	1,662,471	3.6366	1.586	1.577	1.586	1.577	1.590	1,052,257	1.5799	0.00%
2016-03-02	0	3.650	3.640	3.650	3.630	3.660	1,158,997	4,225,744	3.6460	1.586	1.581	1.586	1.577	1.590	2,667,764	1.5840	0.27%
2016-03-01	0	3.640	3.630	3.650	3.600	3.660	997,701	3,618,474	3.6268	1.581	1.577	1.586	1.564	1.590	2,296,495	1.5757	-0.27%
2016-02-29	0	3.650	3.600	3.660	3.560	3.660	1,777,202	6,418,072	3.6113	1.586	1.564	1.590	1.547	1.590	4,090,741	1.5689	2.24%
2016-02-26	0	3.570	3.560	3.570	3.560	3.600	377,225	1,347,876	3.5731	1.551	1.547	1.551	1.547	1.564	868,292	1.5523	-0.28%
2016-02-25	0	3.580	3.580	3.590	3.550	3.590	738,600	2,632,870	3.5647	1.555	1.555	1.560	1.542	1.560	1,700,100	1.5487	0.00%
2016-02-24	0	3.580	3.560	3.580	3.560	3.600	481,504	1,719,333	3.5708	1.555	1.547	1.555	1.547	1.564	1,108,320	1.5513	0.28%
2016-02-23	0	3.570	3.560	3.580	3.540	3.600	919,050	3,280,253	3.5692	1.551	1.547	1.555	1.538	1.564	2,115,457	1.5506	0.28%
2016-02-22	0	3.560	3.550	3.560	3.540	3.570	231,775	823,104	3.5513	1.547	1.542	1.547	1.538	1.551	533,497	1.5428	0.00%
2016-02-19	0	3.560	3.540	3.560	3.530	3.580	964,150	3,425,882	3.5533	1.547	1.538	1.547	1.534	1.555	2,219,268	1.5437	0.85%
2016-02-18	0	3.530	3.530	3.540	3.520	3.610	1,452,525	5,149,028	3.5449	1.534	1.534	1.538	1.529	1.568	3,343,403	1.5401	-1.40%
2016-02-17	0	3.680	3.670	3.680	3.660	3.700	2,263,050	8,330,495	3.6811	1.555	1.551	1.555	1.547	1.564	5,354,170	1.5559	0.00%
2016-02-16	0	3.680	3.670	3.680	3.630	3.680	1,626,660	5,962,200	3.6653	1.555	1.551	1.555	1.534	1.555	3,848,529	1.5492	1.38%
2016-02-15	0	3.630	3.620	3.630	3.570	3.640	839,000	3,031,455	3.6132	1.534	1.530	1.534	1.509	1.539	1,984,998	1.5272	1.68%
2016-02-12	0	3.570	3.560	3.570	3.530	3.580	797,000	2,843,075	3.5672	1.509	1.505	1.509	1.492	1.513	1,885,629	1.5078	-0.28%
2016-02-11	0	3.580	3.560	3.570	3.520	3.580	756,050	2,692,966	3.5619	1.513	1.505	1.509	1.488	1.513	1,788,745	1.5055	0.00%
2016-02-05	0	3.580	3.570	3.580	3.540	3.600	495,048	1,768,108	3.5716	1.513	1.509	1.513	1.496	1.522	1,171,239	1.5096	0.56%
2016-02-04	0	3.560	3.560	3.580	3.530	3.580	842,500	3,003,800	3.5653	1.505	1.505	1.513	1.492	1.513	1,993,278	1.5070	0.56%
2016-02-03	0	3.540	3.530	3.540	3.500	3.560	1,535,500	5,404,265	3.5195	1.496	1.492	1.496	1.479	1.505	3,632,853	1.4876	-0.84%
2016-02-02	0	3.570	3.560	3.570	3.550	3.580	391,117	1,395,601	3.5682	1.509	1.505	1.509	1.500	1.513	925,347	1.5082	0.28%
2016-02-01	0	3.560	3.560	3.570	3.550	3.580	1,050,752	3,751,103	3.5699	1.505	1.505	1.509	1.500	1.513	2,485,984	1.5089	-0.28%
2016-01-29	0	3.570	3.560	3.570	3.510	3.570	1,567,600	5,546,430	3.5382	1.509	1.505	1.509	1.484	1.509	3,708,799	1.4955	1.13%
2016-01-28	0	3.530	3.520	3.530	3.510	3.560	358,075	1,265,076	3.5330	1.492	1.488	1.492	1.484	1.505	847,173	1.4933	-0.56%
2016-01-27	0	3.550	3.530	3.550	3.550	3.580	177,050	629,265	3.5542	1.500	1.492	1.500	1.500	1.513	418,884	1.5022	0.85%
2016-01-26	0	3.520	3.520	3.530	3.500	3.550	336,660	1,187,014	3.5259	1.488	1.488	1.492	1.479	1.500	796,507	1.4903	-1.68%
2016-01-25	0	3.580	3.570	3.580	3.530	3.580	701,194	2,499,444	3.5646	1.513	1.509	1.513	1.492	1.513	1,658,961	1.5066	1.99%
2016-01-22	0	3.510	3.500	3.520	3.450	3.540	984,100	3,441,875	3.4975	1.484	1.479	1.488	1.458	1.496	2,328,291	1.4783	1.74%
2016-01-21	0	3.450	3.450	3.460	3.450	3.560	1,499,714	5,233,933	3.4900	1.458	1.458	1.462	1.458	1.505	3,548,187	1.4751	-2.27%
2016-01-20	0	3.530	3.520	3.540	3.510	3.560	960,748	3,387,764	3.5262	1.492	1.488	1.496	1.484	1.505	2,273,042	1.4904	-1.40%
2016-01-19	0	3.580	3.560	3.580	3.510	3.580	697,940	2,467,313	3.5351	1.513	1.505	1.513	1.484	1.513	1,651,263	1.4942	1.13%
2016-01-18	0	3.540	3.540	3.550	3.540	3.570	656,775	2,333,218	3.5525	1.496	1.496	1.500	1.496	1.509	1,553,870	1.5016	-1.12%
2016-01-15	0	3.580	3.560	3.570	3.550	3.590	698,000	2,490,540	3.5681	1.513	1.505	1.509	1.500	1.517	1,651,404	1.5081	0.28%
2016-01-14	0	3.570	3.560	3.570	3.530	3.590	1,255,000	4,457,965	3.5522	1.509	1.505	1.509	1.492	1.517	2,969,216	1.5014	-0.56%
2016-01-13	0	3.590	3.570	3.590	3.570	3.620	1,375,072	4,930,698	3.5858	1.517	1.509	1.517	1.509	1.530	3,253,295	1.5156	0.56%
2016-01-12	0	3.570	3.560	3.590	3.560	3.630	2,101,843	7,549,273	3.5917	1.509	1.505	1.517	1.505	1.534	4,972,769	1.5181	-0.28%
2016-01-11	0	3.580	3.570	3.580	3.560	3.630	2,097,250	7,556,402	3.6030	1.513	1.509	1.513	1.505	1.534	4,961,903	1.5229	-2.45%
2016-01-08	0	3.670	3.670	3.680	3.640	3.700	1,850,417	6,790,401	3.6697	1.551	1.551	1.555	1.539	1.564	4,377,918	1.5511	-0.27%
2016-01-07	0	3.680	3.680	3.690	3.660	3.710	2,172,420	8,007,989	3.6862	1.555	1.555	1.560	1.547	1.568	5,139,748	1.5581	-0.54%
2016-01-06	0	3.700	3.700	3.710	3.700	3.730	652,100	2,416,805	3.7062	1.564	1.564	1.568	1.564	1.577	1,542,809	1.5665	0.54%
2016-01-05	0	3.680	3.670	3.680	3.670	3.720	549,000	2,022,875	3.6847	1.555	1.551	1.555	1.551	1.572	1,298,884	1.5574	-1.08%
2016-01-04	0	3.720	3.710	3.730	3.700	3.740	1,425,372	5,296,868	3.7161	1.572	1.568	1.577	1.564	1.581	3,372,300	1.5707	-0.53%
2015-12-31	0	3.740	3.710	3.740	3.700	3.740	817,000	3,038,605	3.7192	1.581	1.568	1.581	1.564	1.581	1,932,948	1.5720	0.54%
2015-12-30	0	3.720	3.700	3.720	3.670	3.730	1,124,050	4,164,164	3.7046	1.572	1.564	1.572	1.551	1.577	2,659,400	1.5658	0.81%
2015-12-29	0	3.690	3.680	3.690	3.640	3.700	1,331,952	4,912,212	3.6880	1.560	1.555	1.560	1.539	1.564	3,151,277	1.5588	0.54%
2015-12-28	0	3.670	3.660	3.670	3.640	3.670	616,150	2,256,775	3.6627	1.551	1.547	1.551	1.539	1.551	1,457,755	1.5481	0.00%
2015-12-24	0	3.670	3.650	3.670	3.640	3.670	402,750	1,473,285	3.6581	1.551	1.543	1.551	1.539	1.551	952,870	1.5462	0.55%
2015-12-23	0	3.650	3.640	3.650	3.620	3.660	788,975	2,875,813	3.6450	1.543	1.539	1.543	1.530	1.547	1,866,643	1.5406	0.55%
2015-12-22	0	3.630	3.620	3.640	3.610	3.660	1,297,275	4,719,280	3.6378	1.534	1.530	1.539	1.526	1.547	3,069,235	1.5376	-0.27%
2015-12-21	0	3.640	3.630	3.650	3.610	3.660	828,416	3,015,129	3.6396	1.539	1.534	1.543	1.526	1.547	1,959,957	1.5384	0.55%
2015-12-18	0	3.620	3.610	3.640	3.610	3.670	1,646,745	5,996,077	3.6412	1.530	1.526	1.539	1.526	1.551	3,896,049	1.5390	-0.82%
2015-12-17	0	3.650	3.640	3.670	3.630	3.670	852,727	3,108,026	3.6448	1.543	1.539	1.551	1.534	1.551	2,017,474	1.5406	0.27%
2015-12-16	0	3.640	3.630	3.650	3.630	3.690	627,825	2,290,479	3.6483	1.539	1.534	1.543	1.534	1.560	1,485,377	1.5420	-0.55%
2015-12-15	0	3.660	3.650	3.660	3.630	3.670	551,580	2,013,678	3.6507	1.547	1.543	1.547	1.534	1.551	1,304,988	1.5431	0.55%
2015-12-14	0	3.640	3.620	3.640	3.610	3.640	1,066,131	3,862,714	3.6231	1.539	1.530	1.539	1.526	1.539	2,522,369	1.5314	0.00%
2015-12-11	0	3.640	3.640	3.650	3.630	3.680	803,000	2,935,635	3.6558	1.539	1.539	1.543	1.534	1.555	1,899,825	1.5452	-0.55%
2015-12-10	0	3.660	3.650	3.670	3.630	3.670	890,375	3,251,568	3.6519	1.547	1.543	1.551	1.534	1.551	2,106,546	1.5436	-0.27%
2015-12-09	0	3.670	3.650	3.670	3.630	3.670	997,700	3,648,557	3.6570	1.551	1.543	1.551	1.534	1.551	2,360,467	1.5457	0.82%
2015-12-08	0	3.640	3.640	3.650	3.640	3.690	704,859	2,579,770	3.6600	1.539	1.539	1.543	1.539	1.560	1,667,632	1.5470	-1.62%
2015-12-07	0	3.700	3.680	3.700	3.670	3.710	973,380	3,581,328	3.6793	1.564	1.555	1.564	1.551	1.568	2,302,928	1.5551	0.54%
2015-12-04	0	3.680	3.680	3.690	3.680	3.710	683,210	2,519,253	3.6874	1.555	1.555	1.560	1.555	1.568	1,616,413	1.5585	-0.81%
2015-12-03	0	3.710	3.700	3.710	3.670	3.720	759,200	2,808,630	3.6995	1.568	1.564	1.568	1.551	1.572	1,796,198	1.5637	0.00%
2015-12-02	0	3.710	3.700	3.710	3.680	3.720	1,050,655	3,888,655	3.7012	1.568	1.564	1.568	1.555	1.572	2,485,754	1.5644	0.00%
2015-12-01	0	3.710	3.700	3.710	3.690	3.710	479,930	1,775,161	3.6988	1.568	1.564	1.568	1.560	1.568	1,135,471	1.5634	0.27%
2015-11-30	0	3.700	3.690	3.710	3.670	3.710	1,948,325	7,203,347	3.6972	1.564	1.560	1.568	1.551	1.568	4,609,560	1.5627	0.54%
2015-11-27	0	3.680	3.670	3.680	3.660	3.720	1,320,750	4,867,869	3.6857	1.555	1.551	1.555	1.547	1.572	3,124,774	1.5578	-0.81%
2015-11-26	0	3.710	3.700	3.710	3.650	3.730	2,341,175	8,638,840	3.6900	1.568	1.564	1.568	1.543	1.577	5,539,007	1.5596	1.09%
2015-11-25	0	3.670	3.650	3.660	3.610	3.670	924,165	3,367,870	3.6442	1.551	1.543	1.547	1.526	1.551	2,186,490	1.5403	1.10%
2015-11-24	0	3.630	3.620	3.640	3.620	3.690	2,644,850	9,660,801	3.6527	1.534	1.530	1.539	1.530	1.560	6,257,474	1.5439	-0.82%
2015-11-23	0	3.660	3.650	3.660	3.610	3.680	1,423,202	5,197,114	3.6517	1.547	1.543	1.547	1.526	1.555	3,367,166	1.5435	1.10%
2015-11-20	0	3.620	3.620	3.630	3.600	3.640	1,325,596	4,791,049	3.6143	1.530	1.530	1.534	1.522	1.539	3,136,239	1.5276	0.28%
2015-11-19	0	3.610	3.600	3.620	3.590	3.620	1,233,275	4,446,140	3.6051	1.526	1.522	1.530	1.517	1.530	2,917,816	1.5238	0.28%
2015-11-18	0	3.600	3.580	3.600	3.540	3.600	1,636,800	5,858,158	3.5790	1.522	1.513	1.522	1.496	1.522	3,872,520	1.5128	1.69%
2015-11-17	0	3.540	3.530	3.560	3.500	3.580	2,304,625	8,167,123	3.5438	1.496	1.492	1.505	1.479	1.513	5,452,533	1.4979	0.00%
2015-11-16	0	3.540	3.540	3.550	3.540	3.580	1,486,634	5,291,526	3.5594	1.496	1.496	1.500	1.496	1.513	3,517,241	1.5045	-0.56%
2015-11-13	0	3.560	3.560	3.570	3.560	3.600	1,460,100	5,211,729	3.5694	1.505	1.505	1.509	1.505	1.522	3,454,464	1.5087	-1.11%
2015-11-12	0	3.600	3.590	3.600	3.540	3.610	2,420,033	8,624,416	3.5638	1.522	1.517	1.522	1.496	1.526	5,725,578	1.5063	0.84%
2015-11-11	0	3.570	3.570	3.580	3.560	3.590	827,310	2,957,907	3.5753	1.509	1.509	1.513	1.505	1.517	1,957,340	1.5112	-0.56%
2015-11-10	0	3.590	3.580	3.590	3.580	3.620	782,600	2,811,825	3.5929	1.517	1.513	1.517	1.513	1.530	1,851,560	1.5186	-0.55%
2015-11-09	0	3.610	3.600	3.610	3.590	3.630	1,531,450	5,519,060	3.6038	1.526	1.522	1.526	1.517	1.534	3,623,271	1.5232	-0.55%
2015-11-06	0	3.630	3.620	3.630	3.610	3.630	808,700	2,927,580	3.6201	1.534	1.530	1.534	1.526	1.534	1,913,311	1.5301	0.00%
2015-11-05	0	3.630	3.620	3.630	3.610	3.650	795,425	2,880,738	3.6216	1.534	1.530	1.534	1.526	1.543	1,881,903	1.5308	-0.27%
2015-11-04	0	3.640	3.630	3.640	3.620	3.650	1,796,392	6,517,158	3.6279	1.539	1.534	1.539	1.530	1.543	4,250,100	1.5334	0.83%
2015-11-03	0	3.610	3.600	3.610	3.570	3.610	1,071,170	3,848,868	3.5931	1.526	1.522	1.526	1.509	1.526	2,534,291	1.5187	0.56%
2015-11-02	0	3.590	3.580	3.590	3.550	3.600	3,732,050	13,302,208	3.5643	1.517	1.513	1.517	1.500	1.522	8,829,691	1.5065	0.56%
2015-10-30	0	3.570	3.560	3.570	3.560	3.640	4,735,367	16,973,764	3.5845	1.509	1.505	1.509	1.505	1.539	11,203,447	1.5150	-0.83%
2015-10-29	0	3.600	3.600	3.610	3.600	3.640	4,216,520	15,230,642	3.6121	1.522	1.522	1.526	1.522	1.539	9,975,903	1.5267	-0.55%
2015-10-28	0	3.620	3.610	3.630	3.610	3.690	10,244,269	37,279,183	3.6390	1.530	1.526	1.534	1.526	1.560	24,237,008	1.5381	-3.22%
2015-10-27	0	4.060	4.050	4.060	3.990	4.090	8,937,832	36,108,615	4.0400	1.581	1.577	1.581	1.554	1.593	22,952,437	1.5732	0.50%
2015-10-26	0	4.040	4.030	4.040	4.000	4.040	3,918,625	15,787,885	4.0289	1.573	1.569	1.573	1.558	1.573	10,063,066	1.5689	1.00%
2015-10-23	0	4.000	4.000	4.010	3.960	4.010	4,714,150	18,792,830	3.9865	1.558	1.558	1.562	1.542	1.562	12,105,982	1.5524	1.01%
2015-10-22	0	3.960	3.950	3.970	3.920	3.980	3,352,285	13,257,960	3.9549	1.542	1.538	1.546	1.526	1.550	8,608,699	1.5401	0.76%
2015-10-20	0	3.930	3.920	3.930	3.920	3.950	3,906,305	15,351,975	3.9301	1.530	1.526	1.530	1.526	1.538	10,031,428	1.5304	-0.25%
2015-10-19	0	3.940	3.940	3.950	3.940	3.960	1,555,143	6,135,414	3.9452	1.534	1.534	1.538	1.534	1.542	3,993,622	1.5363	-0.25%
2015-10-16	0	3.950	3.940	3.950	3.940	3.960	2,296,710	9,063,880	3.9465	1.538	1.534	1.538	1.534	1.542	5,897,973	1.5368	0.25%
2015-10-15	0	3.940	3.940	3.950	3.940	3.960	2,508,630	9,907,804	3.9495	1.534	1.534	1.538	1.534	1.542	6,442,185	1.5380	-0.25%
2015-10-14	0	3.950	3.950	3.960	3.950	3.980	1,006,126	3,983,716	3.9595	1.538	1.538	1.542	1.538	1.550	2,583,741	1.5418	-0.50%
2015-10-13	0	3.970	3.970	3.980	3.950	3.980	828,500	3,292,125	3.9736	1.546	1.546	1.550	1.538	1.550	2,127,596	1.5473	0.00%
2015-10-12	0	3.970	3.960	3.970	3.960	4.000	1,903,301	7,570,920	3.9778	1.546	1.542	1.546	1.542	1.558	4,887,695	1.5490	-0.25%
2015-10-09	0	3.980	3.970	3.980	3.970	3.990	1,760,856	7,009,338	3.9806	1.550	1.546	1.550	1.546	1.554	4,521,895	1.5501	0.25%
2015-10-08	0	3.970	3.960	3.970	3.930	3.980	1,923,750	7,614,205	3.9580	1.546	1.542	1.546	1.530	1.550	4,940,208	1.5413	0.00%
2015-10-07	0	3.970	3.960	3.970	3.940	3.980	4,060,086	16,089,751	3.9629	1.546	1.542	1.546	1.534	1.550	10,426,339	1.5432	0.25%
2015-10-06	0	3.960	3.950	3.970	3.940	3.970	2,475,954	9,786,408	3.9526	1.542	1.538	1.546	1.534	1.546	6,358,273	1.5392	0.51%
2015-10-05	0	3.940	3.940	3.950	3.910	3.960	2,230,755	8,794,096	3.9422	1.534	1.534	1.538	1.523	1.542	5,728,600	1.5351	0.77%
2015-10-02	0	3.910	3.890	3.920	3.850	3.920	1,935,000	7,543,634	3.8985	1.523	1.515	1.526	1.499	1.526	4,969,098	1.5181	1.30%
2015-09-30	0	3.860	3.860	3.890	3.850	3.890	2,410,746	9,334,770	3.8721	1.503	1.503	1.515	1.499	1.515	6,190,818	1.5078	0.26%
2015-09-29	0	3.850	3.850	3.870	3.840	3.890	2,494,600	9,620,910	3.8567	1.499	1.499	1.507	1.495	1.515	6,406,156	1.5018	-1.03%
2015-09-25	0	3.890	3.890	3.910	3.840	3.910	3,574,322	13,849,332	3.8747	1.515	1.515	1.523	1.495	1.523	9,178,893	1.5088	1.04%
2015-09-24	0	3.850	3.850	3.860	3.820	3.930	1,922,030	7,458,708	3.8806	1.499	1.499	1.503	1.488	1.530	4,935,791	1.5111	-2.28%
2015-09-23	0	3.940	3.930	3.950	3.830	3.940	5,292,237	20,706,630	3.9126	1.534	1.530	1.538	1.491	1.534	13,590,514	1.5236	1.55%
2015-09-22	0	3.880	3.870	3.880	3.820	3.890	2,312,463	8,933,600	3.8632	1.511	1.507	1.511	1.488	1.515	5,938,427	1.5044	1.04%
2015-09-21	0	3.840	3.830	3.840	3.760	3.870	1,996,276	7,656,356	3.8353	1.495	1.491	1.495	1.464	1.507	5,126,456	1.4935	1.05%
2015-09-18	0	3.800	3.770	3.800	3.750	3.810	1,694,175	6,387,888	3.7705	1.480	1.468	1.480	1.460	1.484	4,350,657	1.4683	0.53%
2015-09-17	0	3.780	3.770	3.780	3.740	3.790	1,848,150	6,948,711	3.7598	1.472	1.468	1.472	1.456	1.476	4,746,067	1.4641	0.53%
2015-09-16	0	3.760	3.750	3.760	3.730	3.770	1,212,658	4,553,341	3.7548	1.464	1.460	1.464	1.452	1.468	3,114,117	1.4622	1.08%
2015-09-15	0	3.720	3.710	3.730	3.710	3.750	2,079,965	7,760,354	3.7310	1.449	1.445	1.452	1.445	1.460	5,341,370	1.4529	-0.53%
2015-09-14	0	3.740	3.740	3.750	3.730	3.760	595,625	2,231,208	3.7460	1.456	1.456	1.460	1.452	1.464	1,529,571	1.4587	0.00%
2015-09-11	0	3.740	3.730	3.750	3.730	3.770	2,239,275	8,399,334	3.7509	1.456	1.452	1.460	1.452	1.468	5,750,479	1.4606	-0.27%
2015-09-10	0	3.750	3.730	3.760	3.710	3.770	913,400	3,420,747	3.7451	1.460	1.452	1.464	1.445	1.468	2,345,620	1.4584	0.00%
2015-09-09	0	3.750	3.740	3.750	3.700	3.760	2,295,765	8,581,381	3.7379	1.460	1.456	1.460	1.441	1.464	5,895,546	1.4556	1.63%
2015-09-08	0	3.690	3.690	3.710	3.660	3.720	1,775,850	6,552,649	3.6899	1.437	1.437	1.445	1.425	1.449	4,560,400	1.4369	0.27%
2015-09-07	0	3.680	3.680	3.690	3.650	3.730	591,853	2,192,709	3.7048	1.433	1.433	1.437	1.421	1.452	1,519,884	1.4427	-0.27%
2015-09-04	0	3.690	3.680	3.700	3.660	3.710	2,449,550	9,036,520	3.6891	1.437	1.433	1.441	1.425	1.445	6,290,467	1.4365	1.10%
2015-09-02	0	3.650	3.640	3.650	3.620	3.680	1,558,205	5,685,620	3.6488	1.421	1.417	1.421	1.410	1.433	4,001,485	1.4209	-0.82%
2015-09-01	0	3.680	3.680	3.690	3.680	3.740	2,590,417	9,602,095	3.7068	1.433	1.433	1.437	1.433	1.456	6,652,215	1.4434	-0.81%
2015-08-31	0	3.710	3.710	3.730	3.700	3.740	3,385,292	12,587,647	3.7183	1.445	1.445	1.452	1.441	1.456	8,693,462	1.4479	-0.80%
2015-08-28	0	3.740	3.740	3.750	3.700	3.780	3,894,408	14,501,956	3.7238	1.456	1.456	1.460	1.441	1.472	10,000,876	1.4501	-0.80%
2015-08-27	0	3.770	3.760	3.770	3.700	3.790	6,507,171	24,468,306	3.7602	1.468	1.464	1.468	1.441	1.476	16,710,476	1.4642	6.50%
2015-08-26	0	3.540	3.540	3.550	3.520	3.590	1,785,414	6,333,957	3.5476	1.378	1.378	1.382	1.371	1.398	4,584,960	1.3815	-0.84%
2015-08-25	0	3.570	3.560	3.580	3.520	3.600	2,610,802	9,293,264	3.5595	1.390	1.386	1.394	1.371	1.402	6,704,564	1.3861	0.28%
2015-08-24	0	3.560	3.560	3.590	3.540	3.720	4,299,780	15,463,196	3.5963	1.386	1.386	1.398	1.378	1.449	11,041,876	1.4004	-5.07%
2015-08-21	0	3.750	3.740	3.750	3.720	3.770	2,016,875	7,546,356	3.7416	1.460	1.456	1.460	1.449	1.468	5,179,354	1.4570	-0.27%
2015-08-20	0	3.760	3.750	3.760	3.750	3.790	1,987,453	7,517,358	3.7824	1.464	1.460	1.464	1.460	1.476	5,103,798	1.4729	-1.05%
2015-08-19	0	3.800	3.790	3.800	3.780	3.820	1,807,025	6,871,813	3.8028	1.480	1.476	1.480	1.472	1.488	4,640,457	1.4808	0.53%
2015-08-18	0	3.780	3.780	3.790	3.780	3.820	1,752,775	6,666,685	3.8035	1.472	1.472	1.476	1.472	1.488	4,501,143	1.4811	-0.26%
2015-08-17	0	3.790	3.780	3.790	3.740	3.790	1,274,725	4,816,714	3.7786	1.476	1.472	1.476	1.456	1.476	3,273,506	1.4714	1.07%
2015-08-14	0	3.750	3.730	3.750	3.700	3.770	1,098,845	4,097,695	3.7291	1.460	1.452	1.460	1.441	1.468	2,821,844	1.4521	-0.53%
2015-08-13	0	3.770	3.770	3.780	3.700	3.780	642,831	2,411,212	3.7509	1.468	1.468	1.472	1.441	1.472	1,650,796	1.4606	0.80%
2015-08-12	0	3.740	3.730	3.750	3.700	3.790	4,207,253	15,819,839	3.7601	1.456	1.452	1.460	1.441	1.476	10,804,265	1.4642	-1.84%
2015-08-11	0	3.810	3.800	3.820	3.800	3.870	768,475	2,943,865	3.8308	1.484	1.480	1.488	1.480	1.507	1,973,451	1.4917	-1.04%
2015-08-10	0	3.850	3.820	3.860	3.820	3.860	590,360	2,268,067	3.8418	1.499	1.488	1.503	1.488	1.503	1,516,050	1.4960	-0.77%
2015-08-07	0	3.880	3.850	3.880	3.810	3.890	1,366,527	5,292,655	3.8731	1.511	1.499	1.511	1.484	1.515	3,509,254	1.5082	0.26%
2015-08-06	0	3.870	3.850	3.870	3.790	3.870	1,867,912	7,189,186	3.8488	1.507	1.499	1.507	1.476	1.507	4,796,816	1.4987	0.52%
2015-08-05	0	3.850	3.840	3.850	3.810	3.850	2,169,889	8,326,687	3.8374	1.499	1.495	1.499	1.484	1.499	5,572,295	1.4943	1.05%
2015-08-04	0	3.810	3.800	3.820	3.760	3.820	1,654,225	6,289,660	3.8022	1.484	1.480	1.488	1.464	1.488	4,248,065	1.4806	1.60%
2015-08-03	0	3.750	3.750	3.770	3.690	3.770	1,954,139	7,335,560	3.7539	1.460	1.460	1.468	1.437	1.468	5,018,247	1.4618	1.35%
2015-07-31	0	3.700	3.700	3.710	3.700	3.730	1,026,875	3,813,759	3.7139	1.441	1.441	1.445	1.441	1.452	2,637,025	1.4462	-0.27%
2015-07-30	0	3.710	3.700	3.710	3.680	3.740	2,306,031	8,532,849	3.7002	1.445	1.441	1.445	1.433	1.456	5,921,909	1.4409	0.00%
2015-07-29	0	3.710	3.710	3.720	3.680	3.730	918,075	3,400,716	3.7042	1.445	1.445	1.449	1.433	1.452	2,357,625	1.4424	0.27%
2015-07-28	0	3.700	3.700	3.710	3.690	3.730	725,100	2,689,266	3.7088	1.441	1.441	1.445	1.437	1.452	1,862,064	1.4442	0.00%
2015-07-27	0	3.700	3.700	3.720	3.700	3.750	857,908	3,191,575	3.7202	1.441	1.441	1.449	1.441	1.460	2,203,116	1.4487	-1.33%
2015-07-24	0	3.750	3.740	3.750	3.740	3.800	957,375	3,603,774	3.7642	1.460	1.456	1.460	1.456	1.480	2,458,548	1.4658	-1.06%
2015-07-23	0	3.790	3.780	3.800	3.780	3.810	553,073	2,096,965	3.7915	1.476	1.472	1.480	1.472	1.484	1,420,297	1.4764	-0.52%
2015-07-22	0	3.810	3.800	3.810	3.780	3.820	621,250	2,361,070	3.8005	1.484	1.480	1.484	1.472	1.488	1,595,376	1.4799	0.00%
2015-07-21	0	3.810	3.800	3.820	3.790	3.820	1,187,125	4,509,905	3.7990	1.484	1.480	1.488	1.476	1.488	3,048,548	1.4794	0.26%
2015-07-20	0	3.800	3.790	3.800	3.770	3.810	494,750	1,875,810	3.7914	1.480	1.476	1.480	1.468	1.484	1,270,523	1.4764	0.53%
2015-07-17	0	3.780	3.770	3.780	3.750	3.790	356,675	1,346,727	3.7758	1.472	1.468	1.472	1.460	1.476	915,945	1.4703	0.00%
2015-07-16	0	3.780	3.770	3.790	3.700	3.850	1,184,372	4,470,703	3.7747	1.472	1.468	1.476	1.441	1.499	3,041,478	1.4699	1.34%
2015-07-15	0	3.730	3.720	3.730	3.710	3.740	436,500	1,623,735	3.7199	1.452	1.449	1.452	1.445	1.456	1,120,936	1.4486	0.54%
2015-07-14	0	3.710	3.710	3.730	3.690	3.740	1,244,756	4,626,204	3.7166	1.445	1.445	1.452	1.437	1.456	3,196,545	1.4473	0.00%
2015-07-13	0	3.710	3.700	3.710	3.670	3.730	1,982,628	7,344,809	3.7046	1.445	1.441	1.445	1.429	1.452	5,091,407	1.4426	0.27%
2015-07-10	0	3.700	3.700	3.710	3.670	3.710	1,156,800	4,276,625	3.6969	1.441	1.441	1.445	1.429	1.445	2,970,673	1.4396	0.82%
2015-07-09	0	3.670	3.670	3.680	3.580	3.700	1,825,983	6,660,206	3.6475	1.429	1.429	1.433	1.394	1.441	4,689,142	1.4203	1.66%
2015-07-08	0	3.610	3.600	3.610	3.600	3.720	6,381,775	23,292,226	3.6498	1.406	1.402	1.406	1.402	1.449	16,388,458	1.4213	-2.70%
2015-07-07	0	3.710	3.710	3.720	3.710	3.750	1,829,558	6,791,955	3.7123	1.445	1.445	1.449	1.445	1.460	4,698,322	1.4456	-0.80%
2015-07-06	0	3.740	3.730	3.740	3.700	3.780	2,927,050	10,894,697	3.7221	1.456	1.452	1.456	1.441	1.472	7,516,692	1.4494	-1.06%
2015-07-03	0	3.780	3.760	3.780	3.760	3.820	1,980,300	7,487,261	3.7809	1.472	1.464	1.472	1.464	1.488	5,085,429	1.4723	-1.05%
2015-07-02	0	3.820	3.810	3.830	3.800	3.840	1,278,350	4,887,345	3.8232	1.488	1.484	1.491	1.480	1.495	3,282,815	1.4888	0.26%
2015-06-30	0	3.810	3.790	3.810	3.740	3.810	1,303,500	4,923,982	3.7775	1.484	1.476	1.484	1.456	1.484	3,347,400	1.4710	0.53%
2015-06-29	0	3.790	3.780	3.800	3.750	3.800	1,487,770	5,603,868	3.7666	1.476	1.472	1.480	1.460	1.480	3,820,607	1.4667	-0.52%
2015-06-26	0	3.810	3.790	3.810	3.780	3.840	1,581,568	6,008,654	3.7992	1.484	1.476	1.484	1.472	1.495	4,061,482	1.4794	-0.78%
2015-06-25	0	3.840	3.820	3.850	3.820	3.870	1,375,517	5,290,942	3.8465	1.495	1.488	1.499	1.488	1.507	3,532,341	1.4979	-0.78%
2015-06-24	0	3.870	3.850	3.870	3.830	3.870	1,120,900	4,323,785	3.8574	1.507	1.499	1.507	1.491	1.507	2,878,482	1.5021	0.26%
2015-06-23	0	3.860	3.860	3.870	3.800	3.870	2,513,377	9,655,768	3.8418	1.503	1.503	1.507	1.480	1.507	6,454,376	1.4960	1.31%
2015-06-22	0	3.810	3.800	3.820	3.800	3.830	432,462	1,649,007	3.8131	1.484	1.480	1.488	1.480	1.491	1,110,566	1.4848	-0.52%
2015-06-19	0	3.830	3.800	3.840	3.760	3.840	1,825,393	6,945,536	3.8050	1.491	1.480	1.495	1.464	1.495	4,687,626	1.4817	1.59%
2015-06-18	0	3.770	3.760	3.770	3.740	3.780	10,773,550	40,111,501	3.7231	1.468	1.464	1.468	1.456	1.472	27,666,578	1.4498	0.80%
2015-06-17	0	3.740	3.730	3.740	3.710	3.750	515,308	1,923,912	3.7335	1.456	1.452	1.456	1.445	1.460	1,323,316	1.4539	0.54%
2015-06-16	0	3.720	3.710	3.720	3.710	3.750	2,218,365	8,254,174	3.7208	1.449	1.445	1.449	1.445	1.460	5,696,782	1.4489	-0.80%
2015-06-15	0	3.750	3.730	3.750	3.730	3.790	1,310,300	4,914,259	3.7505	1.460	1.452	1.460	1.452	1.476	3,364,863	1.4605	-0.53%
2015-06-12	0	3.770	3.760	3.770	3.740	3.770	577,234	2,167,706	3.7553	1.468	1.464	1.468	1.456	1.468	1,482,342	1.4624	0.80%
2015-06-11	0	3.740	3.730	3.750	3.730	3.790	1,230,900	4,618,407	3.7521	1.456	1.452	1.460	1.452	1.476	3,160,963	1.4611	-0.27%
2015-06-10	0	3.750	3.750	3.770	3.750	3.800	925,724	3,484,489	3.7641	1.460	1.460	1.468	1.460	1.480	2,377,268	1.4658	-0.79%
2015-06-09	0	3.780	3.770	3.790	3.750	3.800	1,195,475	4,508,732	3.7715	1.472	1.468	1.476	1.460	1.480	3,069,991	1.4686	-0.53%
2015-06-08	0	3.800	3.790	3.800	3.750	3.800	1,126,138	4,259,824	3.7827	1.480	1.476	1.480	1.460	1.480	2,891,933	1.4730	1.33%
2015-06-05	0	3.750	3.760	3.770	3.730	3.820	5,536,450	20,898,504	3.7747	1.460	1.464	1.468	1.452	1.488	14,217,656	1.4699	-1.32%
2015-06-04	0	3.800	3.790	3.800	3.790	3.830	2,045,275	7,776,786	3.8023	1.480	1.476	1.480	1.476	1.491	5,252,285	1.4806	0.26%
2015-06-03	0	3.790	3.790	3.810	3.790	3.840	1,323,481	5,032,278	3.8023	1.476	1.476	1.484	1.476	1.495	3,398,712	1.4806	-0.26%
2015-06-02	0	3.800	3.790	3.800	3.780	3.830	2,117,377	8,043,414	3.7988	1.480	1.476	1.480	1.472	1.491	5,437,444	1.4793	0.00%
2015-06-01	0	3.800	3.800	3.820	3.800	3.840	1,914,520	7,296,760	3.8113	1.480	1.480	1.488	1.480	1.495	4,916,505	1.4841	-1.30%
2015-05-29	0	3.850	3.820	3.860	3.790	3.860	2,992,835	11,450,415	3.8259	1.499	1.488	1.503	1.476	1.503	7,685,628	1.4898	0.52%
2015-05-28	0	3.830	3.820	3.830	3.800	3.920	3,271,714	12,638,710	3.8630	1.491	1.488	1.491	1.480	1.526	8,401,792	1.5043	-1.79%
2015-05-27	0	3.900	3.900	3.910	3.890	3.920	1,643,866	6,415,643	3.9028	1.519	1.519	1.523	1.515	1.526	4,221,463	1.5198	0.26%
2015-05-26	0	3.890	3.890	3.900	3.880	3.950	1,493,626	5,836,742	3.9078	1.515	1.515	1.519	1.511	1.538	3,835,646	1.5217	-0.26%
2015-05-22	0	3.900	3.890	3.920	3.890	3.930	2,473,634	9,688,935	3.9169	1.519	1.515	1.526	1.515	1.530	6,352,315	1.5253	0.26%
2015-05-21	0	3.890	3.880	3.890	3.870	3.890	779,804	3,029,768	3.8853	1.515	1.511	1.515	1.507	1.515	2,002,544	1.5130	-0.26%
2015-05-20	0	3.900	3.880	3.900	3.850	3.900	2,930,180	11,382,453	3.8846	1.519	1.511	1.519	1.499	1.519	7,524,730	1.5127	1.56%
2015-05-19	0	3.840	3.840	3.850	3.820	3.860	813,917	3,128,648	3.8439	1.495	1.495	1.499	1.488	1.503	2,090,147	1.4969	0.26%
2015-05-18	0	3.830	3.820	3.840	3.820	3.850	794,605	3,049,050	3.8372	1.491	1.488	1.495	1.488	1.499	2,040,553	1.4942	-0.26%
2015-05-15	0	3.840	3.840	3.850	3.810	3.850	619,399	2,373,519	3.8320	1.495	1.495	1.499	1.484	1.499	1,590,622	1.4922	-0.26%
2015-05-14	0	3.850	3.830	3.850	3.790	3.850	899,520	3,442,663	3.8272	1.499	1.491	1.499	1.476	1.499	2,309,976	1.4903	-0.26%
2015-05-13	0	3.860	3.850	3.860	3.850	3.860	1,108,854	4,272,971	3.8535	1.503	1.499	1.503	1.499	1.503	2,847,548	1.5006	0.52%
2015-05-12	0	3.840	3.850	3.860	3.830	3.870	1,977,546	7,611,737	3.8491	1.495	1.499	1.503	1.491	1.507	5,078,357	1.4989	0.26%
2015-05-11	0	3.830	3.820	3.830	3.800	3.830	995,986	3,807,679	3.8230	1.491	1.488	1.491	1.480	1.491	2,557,701	1.4887	0.26%
2015-05-08	0	3.820	3.810	3.820	3.790	3.840	1,680,093	6,402,074	3.8105	1.488	1.484	1.488	1.476	1.495	4,314,495	1.4839	0.79%
2015-05-07	0	3.790	3.790	3.800	3.790	3.810	977,625	3,713,703	3.7987	1.476	1.476	1.480	1.476	1.484	2,510,550	1.4792	-0.79%
2015-05-06	0	3.820	3.810	3.820	3.800	3.850	1,809,550	6,906,017	3.8164	1.488	1.484	1.488	1.480	1.499	4,646,941	1.4861	0.00%
2015-05-05	0	3.820	3.820	3.830	3.810	3.890	2,137,581	8,219,376	3.8452	1.488	1.488	1.491	1.484	1.515	5,489,328	1.4973	-0.78%
2015-05-04	0	3.850	3.850	3.860	3.850	3.880	1,237,330	4,782,249	3.8650	1.499	1.499	1.503	1.499	1.511	3,177,475	1.5050	-0.26%
2015-04-30	0	3.860	3.850	3.860	3.830	3.870	766,843	2,949,429	3.8462	1.503	1.499	1.503	1.491	1.507	1,969,260	1.4977	0.00%
2015-04-29	0	3.860	3.850	3.860	3.820	3.900	1,669,750	6,460,442	3.8691	1.503	1.499	1.503	1.488	1.519	4,287,934	1.5067	0.26%
2015-04-28	0	3.850	3.840	3.850	3.840	3.890	1,735,299	6,686,798	3.8534	1.499	1.495	1.499	1.495	1.515	4,456,264	1.5005	-0.52%
2015-04-27	0	3.870	3.860	3.870	3.830	3.880	2,798,852	10,797,546	3.8578	1.507	1.503	1.507	1.491	1.511	7,187,478	1.5023	1.04%
2015-04-24	0	3.830	3.820	3.830	3.790	3.830	2,163,792	8,245,572	3.8107	1.491	1.488	1.491	1.476	1.491	5,556,638	1.4839	0.79%
2015-04-23	0	3.800	3.800	3.810	3.790	3.850	2,964,818	11,320,296	3.8182	1.480	1.480	1.484	1.476	1.499	7,613,681	1.4868	-0.78%
2015-04-22	0	3.830	3.820	3.840	3.800	3.840	2,109,475	8,063,815	3.8227	1.491	1.488	1.495	1.480	1.495	5,417,152	1.4886	0.26%
2015-04-21	0	3.820	3.810	3.820	3.790	3.850	1,829,514	6,965,036	3.8070	1.488	1.484	1.488	1.476	1.499	4,698,209	1.4825	0.53%
2015-04-20	0	3.800	3.790	3.800	3.770	3.810	1,542,746	5,858,537	3.7975	1.480	1.476	1.480	1.468	1.484	3,961,786	1.4788	-0.26%
2015-04-17	0	3.810	3.800	3.810	3.800	3.870	2,149,342	8,230,566	3.8293	1.484	1.480	1.484	1.480	1.507	5,519,531	1.4912	-1.30%
2015-04-16	0	3.860	3.840	3.860	3.820	3.880	3,171,672	12,190,823	3.8437	1.503	1.495	1.503	1.488	1.511	8,144,884	1.4967	0.52%
2015-04-15	0	3.840	3.820	3.840	3.800	3.930	3,079,788	11,861,643	3.8514	1.495	1.488	1.495	1.480	1.530	7,908,925	1.4998	-1.03%
2015-04-14	0	3.880	3.870	3.880	3.850	3.930	3,105,759	12,090,998	3.8931	1.511	1.507	1.511	1.499	1.530	7,975,618	1.5160	-0.51%
2015-04-13	0	3.900	3.890	3.900	3.850	3.950	3,649,188	14,242,294	3.9029	1.519	1.515	1.519	1.499	1.538	9,371,149	1.5198	0.52%
2015-04-10	0	3.880	3.880	3.900	3.870	3.980	3,449,617	13,458,818	3.9015	1.511	1.511	1.519	1.507	1.550	8,858,649	1.5193	0.00%
2015-04-09	0	3.880	3.870	3.900	3.850	4.050	6,342,377	24,781,490	3.9073	1.511	1.507	1.519	1.499	1.577	16,287,284	1.5215	0.52%
2015-04-08	0	3.860	3.850	3.870	3.750	3.870	6,120,636	23,474,755	3.8353	1.503	1.499	1.507	1.460	1.507	15,717,851	1.4935	2.39%
2015-04-02	0	3.770	3.750	3.770	3.730	3.770	1,976,385	7,410,986	3.7498	1.468	1.460	1.468	1.452	1.468	5,075,375	1.4602	0.80%
2015-04-01	0	3.740	3.730	3.740	3.690	3.740	2,178,214	8,124,912	3.7301	1.456	1.452	1.456	1.437	1.456	5,593,674	1.4525	1.36%
2015-03-31	0	3.690	3.690	3.720	3.680	3.730	1,519,042	5,636,119	3.7103	1.437	1.437	1.449	1.433	1.452	3,900,914	1.4448	-0.81%
2015-03-30	0	3.720	3.710	3.720	3.690	3.730	1,414,222	5,246,897	3.7101	1.449	1.445	1.449	1.437	1.452	3,631,735	1.4447	0.81%
2015-03-27	0	3.690	3.690	3.710	3.680	3.710	548,200	2,024,289	3.6926	1.437	1.437	1.445	1.433	1.445	1,407,783	1.4379	-0.54%
2015-03-26	0	3.710	3.700	3.710	3.690	3.730	623,000	2,308,030	3.7047	1.445	1.441	1.445	1.437	1.452	1,599,870	1.4426	0.27%
2015-03-25	0	3.700	3.690	3.700	3.690	3.710	961,230	3,561,404	3.7050	1.441	1.437	1.441	1.437	1.445	2,468,448	1.4428	0.00%
2015-03-24	0	3.700	3.680	3.710	3.670	3.710	2,212,815	8,156,332	3.6860	1.441	1.433	1.445	1.429	1.445	5,682,530	1.4353	0.54%
2015-03-23	0	3.680	3.680	3.690	3.670	3.700	965,702	3,555,514	3.6818	1.433	1.433	1.437	1.429	1.441	2,479,932	1.4337	-0.27%
2015-03-20	0	3.690	3.690	3.700	3.690	3.710	1,704,780	6,291,775	3.6907	1.437	1.437	1.441	1.437	1.445	4,377,891	1.4372	-0.27%
2015-03-19	0	3.700	3.690	3.700	3.690	3.740	1,419,375	5,243,474	3.6942	1.441	1.437	1.441	1.437	1.456	3,644,968	1.4386	0.00%
2015-03-18	0	3.700	3.690	3.700	3.690	3.750	3,667,342	13,574,905	3.7016	1.441	1.437	1.441	1.437	1.460	9,417,769	1.4414	0.00%
2015-03-17	0	3.700	3.690	3.700	3.690	3.720	667,850	2,473,943	3.7043	1.441	1.437	1.441	1.437	1.449	1,715,045	1.4425	-0.27%
2015-03-16	0	3.710	3.700	3.710	3.700	3.730	612,960	2,271,326	3.7055	1.445	1.441	1.445	1.441	1.452	1,574,087	1.4429	0.00%
2015-03-13	0	3.710	3.700	3.710	3.700	3.720	540,700	2,002,598	3.7037	1.445	1.441	1.445	1.441	1.449	1,388,523	1.4423	0.00%
2015-03-12	0	3.710	3.700	3.710	3.700	3.720	1,375,592	5,105,571	3.7115	1.445	1.441	1.445	1.441	1.449	3,532,533	1.4453	0.27%
2015-03-11	0	3.700	3.700	3.710	3.700	3.740	2,190,580	8,152,533	3.7216	1.441	1.441	1.445	1.441	1.456	5,625,430	1.4492	-1.07%
2015-03-10	0	3.740	3.730	3.740	3.720	3.750	1,383,827	5,173,973	3.7389	1.456	1.452	1.456	1.449	1.460	3,553,681	1.4559	0.27%
2015-03-09	0	3.730	3.730	3.740	3.730	3.770	1,097,384	4,101,890	3.7379	1.452	1.452	1.456	1.452	1.468	2,818,092	1.4556	0.00%
2015-03-06	0	3.730	3.730	3.740	3.720	3.740	1,506,737	5,622,142	3.7313	1.452	1.452	1.456	1.449	1.456	3,869,315	1.4530	0.00%
2015-03-05	0	3.730	3.730	3.740	3.730	3.760	857,516	3,209,164	3.7424	1.452	1.452	1.456	1.452	1.464	2,202,109	1.4573	-0.53%
2015-03-04	0	3.750	3.730	3.750	3.720	3.770	2,207,768	8,279,693	3.7503	1.460	1.452	1.460	1.449	1.468	5,669,569	1.4604	-0.79%
2015-03-03	0	3.780	3.770	3.780	3.750	3.800	2,192,232	8,266,303	3.7707	1.472	1.468	1.472	1.460	1.480	5,629,672	1.4683	1.07%
2015-03-02	0	3.740	3.740	3.750	3.730	3.770	696,752	2,604,510	3.7381	1.456	1.456	1.460	1.452	1.468	1,789,266	1.4556	-0.27%
2015-02-27	0	3.750	3.730	3.750	3.730	3.770	2,110,657	7,920,830	3.7528	1.460	1.452	1.460	1.452	1.468	5,420,187	1.4614	0.00%
2015-02-26	0	3.750	3.750	3.760	3.750	3.770	811,858	3,047,097	3.7532	1.460	1.460	1.464	1.460	1.468	2,084,859	1.4615	0.00%
2015-02-25	0	3.750	3.740	3.750	3.740	3.770	1,062,700	3,984,194	3.7491	1.460	1.456	1.460	1.456	1.468	2,729,024	1.4599	-0.53%
2015-02-24	0	3.770	3.760	3.770	3.760	3.770	1,181,518	4,452,147	3.7682	1.468	1.464	1.468	1.464	1.468	3,034,149	1.4673	0.27%
2015-02-23	0	3.760	3.750	3.760	3.730	3.770	1,255,602	4,708,943	3.7503	1.464	1.460	1.464	1.452	1.468	3,224,398	1.4604	0.80%
2015-02-18	0	3.730	3.730	3.740	3.730	3.750	363,949	1,358,767	3.7334	1.452	1.452	1.456	1.452	1.460	934,624	1.4538	0.00%
2015-02-17	0	3.730	3.720	3.730	3.720	3.750	1,453,255	5,419,501	3.7292	1.452	1.449	1.452	1.449	1.460	3,731,973	1.4522	0.00%
2015-02-16	0	3.730	3.730	3.740	3.720	3.750	901,525	3,368,456	3.7364	1.452	1.452	1.456	1.449	1.460	2,315,125	1.4550	-0.53%
2015-02-13	0	3.750	3.740	3.750	3.740	3.750	799,925	2,995,685	3.7450	1.460	1.456	1.460	1.456	1.460	2,054,215	1.4583	0.27%
2015-02-12	0	3.740	3.740	3.750	3.740	3.750	2,363,135	8,846,827	3.7437	1.456	1.456	1.460	1.456	1.460	6,068,553	1.4578	0.00%
2015-02-11	0	3.740	3.740	3.750	3.740	3.750	945,600	3,542,765	3.7466	1.456	1.456	1.460	1.456	1.460	2,428,310	1.4589	-0.53%
2015-02-10	0	3.760	3.740	3.760	3.740	3.770	1,656,345	6,213,611	3.7514	1.464	1.456	1.464	1.456	1.468	4,253,510	1.4608	0.53%
2015-02-09	0	3.740	3.740	3.750	3.740	3.750	745,688	2,792,935	3.7454	1.456	1.456	1.460	1.456	1.460	1,914,934	1.4585	-0.27%
2015-02-06	0	3.750	3.750	3.760	3.750	3.760	482,230	1,810,356	3.7541	1.460	1.460	1.464	1.460	1.464	1,238,371	1.4619	-0.27%
2015-02-05	0	3.760	3.750	3.760	3.750	3.770	530,045	1,991,231	3.7567	1.464	1.460	1.464	1.460	1.468	1,361,161	1.4629	0.27%
2015-02-04	0	3.750	3.740	3.750	3.740	3.760	1,165,615	4,366,685	3.7462	1.460	1.456	1.460	1.456	1.464	2,993,310	1.4588	0.00%
2015-02-03	0	3.750	3.750	3.760	3.750	3.770	827,125	3,108,176	3.7578	1.460	1.460	1.464	1.460	1.468	2,124,065	1.4633	-0.27%
2015-02-02	0	3.760	3.750	3.760	3.750	3.760	945,860	3,547,327	3.7504	1.464	1.460	1.464	1.460	1.464	2,428,977	1.4604	0.27%
2015-01-30	0	3.750	3.750	3.760	3.730	3.770	1,254,425	4,701,507	3.7479	1.460	1.460	1.464	1.452	1.468	3,221,375	1.4595	0.54%
2015-01-29	0	3.730	3.730	3.740	3.730	3.770	1,642,429	6,148,724	3.7437	1.452	1.452	1.456	1.452	1.468	4,217,773	1.4578	-0.80%
2015-01-28	0	3.760	3.760	3.770	3.760	3.780	3,439,179	12,961,849	3.7689	1.464	1.464	1.468	1.464	1.472	8,831,844	1.4676	-0.53%
2015-01-27	0	3.780	3.770	3.790	3.770	3.810	1,672,615	6,324,443	3.7812	1.472	1.468	1.476	1.468	1.484	4,295,291	1.4724	0.27%
2015-01-26	0	3.770	3.770	3.790	3.770	3.820	1,656,890	6,258,367	3.7772	1.468	1.468	1.476	1.468	1.488	4,254,909	1.4709	0.00%
2015-01-23	0	3.770	3.770	3.780	3.770	3.790	1,170,735	4,418,628	3.7742	1.468	1.468	1.472	1.468	1.476	3,006,459	1.4697	0.00%
2015-01-22	0	3.770	3.770	3.780	3.770	3.790	1,328,386	5,014,089	3.7746	1.468	1.468	1.472	1.468	1.476	3,411,308	1.4698	-0.26%
2015-01-21	0	3.780	3.770	3.780	3.770	3.780	1,725,810	6,513,599	3.7742	1.472	1.468	1.472	1.468	1.472	4,431,896	1.4697	0.27%
2015-01-20	0	3.770	3.770	3.780	3.770	3.790	711,650	2,685,346	3.7734	1.468	1.468	1.472	1.468	1.476	1,827,524	1.4694	-0.26%
2015-01-19	0	3.780	3.770	3.780	3.770	3.790	2,474,550	9,340,789	3.7747	1.472	1.468	1.472	1.468	1.476	6,354,668	1.4699	0.00%
2015-01-16	0	3.780	3.770	3.780	3.750	3.840	2,532,700	9,572,128	3.7794	1.472	1.468	1.472	1.460	1.495	6,503,997	1.4717	-0.88%
2015-01-15	0	3.920	3.920	3.930	3.910	3.930	2,385,567	9,343,658	3.9167	1.485	1.485	1.489	1.481	1.489	6,297,040	1.4838	0.00%
2015-01-14	0	3.920	3.910	3.920	3.910	3.930	1,942,775	7,609,822	3.9170	1.485	1.481	1.485	1.481	1.489	5,128,228	1.4839	-0.25%
2015-01-13	0	3.930	3.910	3.920	3.890	3.950	3,325,928	13,009,239	3.9115	1.489	1.481	1.485	1.474	1.496	8,779,255	1.4818	-0.25%
2015-01-12	0	3.940	3.930	3.940	3.930	3.980	976,709	3,852,867	3.9447	1.493	1.489	1.493	1.489	1.508	2,578,161	1.4944	0.25%
2015-01-09	0	3.930	3.920	3.940	3.920	3.960	1,207,690	4,749,161	3.9324	1.489	1.485	1.493	1.485	1.500	3,187,868	1.4898	0.00%
2015-01-08	0	3.930	3.930	3.940	3.930	3.960	1,023,186	4,031,473	3.9401	1.489	1.489	1.493	1.489	1.500	2,700,843	1.4927	-0.51%
2015-01-07	0	3.950	3.940	3.950	3.920	3.970	1,869,532	7,365,051	3.9395	1.496	1.493	1.496	1.485	1.504	4,934,893	1.4924	0.51%
2015-01-06	0	3.930	3.920	3.940	3.910	3.940	2,419,629	9,484,206	3.9197	1.489	1.485	1.493	1.481	1.493	6,386,951	1.4849	-0.25%
2015-01-05	0	3.940	3.930	3.940	3.880	3.940	1,908,720	7,448,445	3.9023	1.493	1.489	1.493	1.470	1.493	5,038,335	1.4784	1.55%
2015-01-02	0	3.880	3.870	3.880	3.870	3.900	1,257,875	4,879,156	3.8789	1.470	1.466	1.470	1.466	1.477	3,320,338	1.4695	-0.26%
2014-12-31	0	3.890	3.870	3.890	3.870	3.890	1,270,678	4,934,234	3.8832	1.474	1.466	1.474	1.466	1.474	3,354,133	1.4711	0.52%
2014-12-30	0	3.870	3.860	3.870	3.850	3.890	929,116	3,593,165	3.8673	1.466	1.462	1.466	1.459	1.474	2,452,532	1.4651	-0.51%
2014-12-29	0	3.890	3.870	3.890	3.860	3.890	1,594,075	6,183,516	3.8791	1.474	1.466	1.474	1.462	1.474	4,207,785	1.4695	0.26%
2014-12-24	0	3.880	3.870	3.880	3.830	3.900	1,673,275	6,465,743	3.8641	1.470	1.466	1.470	1.451	1.477	4,416,845	1.4639	1.31%
2014-12-23	0	3.830	3.830	3.840	3.820	3.850	1,717,369	6,590,825	3.8377	1.451	1.451	1.455	1.447	1.459	4,533,237	1.4539	0.00%
2014-12-22	0	3.830	3.830	3.840	3.820	3.860	3,119,325	11,962,418	3.8349	1.451	1.451	1.455	1.447	1.462	8,233,897	1.4528	0.26%
2014-12-19	0	3.820	3.820	3.830	3.820	3.870	1,566,166	6,011,207	3.8382	1.447	1.447	1.451	1.447	1.466	4,134,115	1.4540	-0.52%
2014-12-18	0	3.840	3.830	3.860	3.780	3.870	2,456,738	9,388,159	3.8214	1.455	1.451	1.462	1.432	1.466	6,484,905	1.4477	0.00%
2014-12-17	0	3.840	3.840	3.850	3.830	3.890	1,686,490	6,496,904	3.8523	1.455	1.455	1.459	1.451	1.474	4,451,728	1.4594	-0.78%
2014-12-16	0	3.870	3.860	3.890	3.840	3.900	5,396,073	20,921,432	3.8772	1.466	1.462	1.474	1.455	1.477	14,243,694	1.4688	-0.51%
2014-12-15	0	3.890	3.890	3.900	3.840	3.900	1,929,464	7,465,315	3.8691	1.474	1.474	1.477	1.455	1.477	5,093,092	1.4658	0.00%
2014-12-12	0	3.890	3.890	3.900	3.870	3.920	5,042,785	19,651,008	3.8969	1.474	1.474	1.477	1.466	1.485	13,311,140	1.4763	-0.26%
2014-12-11	0	3.900	3.900	3.910	3.880	3.910	1,692,232	6,595,328	3.8974	1.477	1.477	1.481	1.470	1.481	4,466,884	1.4765	0.00%
2014-12-10	0	3.900	3.900	3.910	3.860	3.910	1,851,135	7,204,100	3.8917	1.477	1.477	1.481	1.462	1.481	4,886,331	1.4743	0.00%
2014-12-09	0	3.900	3.890	3.900	3.860	3.900	4,251,310	16,523,795	3.8868	1.477	1.474	1.477	1.462	1.477	11,221,931	1.4725	0.00%
2014-12-08	0	3.900	3.890	3.900	3.810	3.910	3,842,709	14,888,905	3.8746	1.477	1.474	1.477	1.443	1.481	10,143,371	1.4678	1.56%
2014-12-05	0	3.840	3.830	3.840	3.790	3.850	2,935,281	11,198,959	3.8153	1.455	1.451	1.455	1.436	1.459	7,748,087	1.4454	1.32%
2014-12-04	0	3.790	3.790	3.800	3.770	3.800	2,809,077	10,635,107	3.7860	1.436	1.436	1.440	1.428	1.440	7,414,954	1.4343	0.53%
2014-12-03	0	3.770	3.770	3.780	3.760	3.780	1,584,380	5,975,271	3.7714	1.428	1.428	1.432	1.424	1.432	4,182,194	1.4287	-0.26%
2014-12-02	0	3.780	3.760	3.780	3.760	3.780	1,256,774	4,732,823	3.7659	1.432	1.424	1.432	1.424	1.432	3,317,432	1.4267	0.53%
2014-12-01	0	3.760	3.760	3.770	3.760	3.780	1,139,138	4,295,565	3.7709	1.424	1.424	1.428	1.424	1.432	3,006,915	1.4286	0.00%
2014-11-28	0	3.760	3.760	3.770	3.750	3.780	2,104,294	7,925,869	3.7665	1.424	1.424	1.428	1.421	1.432	5,554,580	1.4269	-0.27%
2014-11-27	0	3.770	3.760	3.770	3.750	3.790	4,521,985	16,985,839	3.7563	1.428	1.424	1.428	1.421	1.436	11,936,415	1.4230	0.27%
2014-11-26	0	3.760	3.760	3.770	3.750	3.780	2,754,444	10,359,525	3.7610	1.424	1.424	1.428	1.421	1.432	7,270,742	1.4248	-0.27%
2014-11-25	0	3.770	3.750	3.770	3.750	3.770	1,997,183	7,508,020	3.7593	1.428	1.421	1.428	1.421	1.428	5,271,845	1.4242	0.53%
2014-11-24	0	3.750	3.750	3.760	3.750	3.780	5,764,994	21,659,741	3.7571	1.421	1.421	1.424	1.421	1.432	15,217,513	1.4233	0.00%
2014-11-21	0	3.750	3.740	3.750	3.730	3.770	2,364,360	8,855,474	3.7454	1.421	1.417	1.421	1.413	1.428	6,241,061	1.4189	0.00%
2014-11-20	0	3.750	3.740	3.760	3.740	3.770	1,796,658	6,737,480	3.7500	1.421	1.417	1.424	1.417	1.428	4,742,531	1.4207	0.27%
2014-11-19	0	3.740	3.740	3.750	3.720	3.770	2,251,479	8,424,978	3.7420	1.417	1.417	1.421	1.409	1.428	5,943,095	1.4176	-0.27%
2014-11-18	0	3.750	3.750	3.760	3.750	3.790	1,420,588	5,348,885	3.7653	1.421	1.421	1.424	1.421	1.436	3,749,842	1.4264	-0.53%
2014-11-17	0	3.770	3.770	3.780	3.760	3.800	326,075	1,231,655	3.7772	1.428	1.428	1.432	1.424	1.440	860,721	1.4310	0.00%
2014-11-14	0	3.770	3.760	3.780	3.770	3.810	911,317	3,445,772	3.7811	1.428	1.424	1.432	1.428	1.443	2,405,549	1.4324	-0.26%
2014-11-13	0	3.780	3.770	3.800	3.770	3.810	1,088,550	4,130,012	3.7940	1.432	1.428	1.440	1.428	1.443	2,873,381	1.4373	0.00%
2014-11-12	0	3.780	3.780	3.790	3.760	3.800	1,524,317	5,778,449	3.7908	1.432	1.432	1.436	1.424	1.440	4,023,649	1.4361	0.53%
2014-11-11	0	3.760	3.760	3.770	3.750	3.770	2,227,760	8,367,604	3.7561	1.424	1.424	1.428	1.421	1.428	5,880,486	1.4229	0.00%
2014-11-10	0	3.760	3.750	3.760	3.730	3.760	1,796,874	6,727,948	3.7443	1.424	1.421	1.424	1.413	1.424	4,743,102	1.4185	0.53%
2014-11-07	0	3.740	3.740	3.750	3.740	3.760	459,500	1,720,566	3.7444	1.417	1.417	1.421	1.417	1.424	1,212,915	1.4185	-0.27%
2014-11-06	0	3.750	3.750	3.760	3.740	3.760	585,587	2,196,809	3.7515	1.421	1.421	1.424	1.417	1.424	1,545,739	1.4212	0.27%
2014-11-05	0	3.740	3.740	3.760	3.720	3.770	1,296,000	4,843,230	3.7371	1.417	1.417	1.424	1.409	1.428	3,420,974	1.4157	0.00%
2014-11-04	0	3.740	3.730	3.750	3.720	3.750	1,376,487	5,138,618	3.7331	1.417	1.413	1.421	1.409	1.421	3,633,431	1.4143	0.81%
2014-11-03	0	3.710	3.710	3.720	3.710	3.750	920,309	3,433,881	3.7312	1.405	1.405	1.409	1.405	1.421	2,429,285	1.4135	-0.80%
2014-10-31	0	3.740	3.730	3.750	3.700	3.750	2,094,910	7,786,360	3.7168	1.417	1.413	1.421	1.402	1.421	5,529,810	1.4081	1.08%
2014-10-30	0	3.700	3.700	3.710	3.700	3.720	1,719,730	6,375,893	3.7075	1.402	1.402	1.405	1.402	1.409	4,539,469	1.4045	-0.54%
2014-10-29	0	3.720	3.700	3.730	3.700	3.740	1,061,084	3,936,925	3.7103	1.409	1.402	1.413	1.402	1.417	2,800,880	1.4056	0.27%
2014-10-28	0	3.710	3.700	3.710	3.700	3.730	637,691	2,363,372	3.7061	1.405	1.402	1.405	1.402	1.413	1,683,275	1.4040	0.27%
2014-10-27	0	3.700	3.700	3.710	3.690	3.750	781,382	2,894,259	3.7040	1.402	1.402	1.405	1.398	1.421	2,062,568	1.4032	-0.54%
2014-10-24	0	3.720	3.710	3.720	3.700	3.740	551,190	2,047,062	3.7139	1.409	1.405	1.409	1.402	1.417	1,454,944	1.4070	-0.27%
2014-10-23	0	3.730	3.720	3.730	3.710	3.760	1,402,550	5,238,902	3.7353	1.413	1.409	1.413	1.405	1.424	3,702,228	1.4151	0.05%
2014-10-22	0	3.830	3.800	3.840	3.800	3.840	2,644,351	10,096,851	3.8183	1.412	1.401	1.416	1.401	1.416	7,170,743	1.4081	0.26%
2014-10-21	0	3.820	3.810	3.820	3.800	3.830	3,222,900	12,277,433	3.8094	1.409	1.405	1.409	1.401	1.412	8,739,607	1.4048	0.53%
2014-10-20	0	3.800	3.800	3.810	3.800	3.840	1,714,900	6,537,462	3.8122	1.401	1.401	1.405	1.401	1.416	4,650,331	1.4058	-0.78%
2014-10-17	0	3.830	3.820	3.830	3.820	3.830	954,135	3,651,757	3.8273	1.412	1.409	1.412	1.409	1.412	2,587,348	1.4114	0.79%
2014-10-16	0	3.800	3.800	3.810	3.790	3.820	1,065,360	4,053,067	3.8044	1.401	1.401	1.405	1.398	1.409	2,888,960	1.4030	-0.78%
2014-10-15	0	3.830	3.830	3.840	3.790	3.840	992,300	3,793,174	3.8226	1.412	1.412	1.416	1.398	1.416	2,690,841	1.4097	0.52%
2014-10-14	0	3.810	3.800	3.810	3.780	3.820	842,000	3,203,678	3.8048	1.405	1.401	1.405	1.394	1.409	2,283,269	1.4031	0.26%
2014-10-13	0	3.800	3.800	3.810	3.800	3.840	640,238	2,437,554	3.8073	1.401	1.401	1.405	1.401	1.416	1,736,147	1.4040	-0.52%
2014-10-10	0	3.820	3.820	3.830	3.810	3.850	1,700,000	6,528,512	3.8403	1.409	1.409	1.412	1.405	1.420	4,609,926	1.4162	-0.78%
2014-10-09	0	3.850	3.840	3.860	3.820	3.870	1,215,000	4,680,635	3.8524	1.420	1.416	1.423	1.409	1.427	3,294,742	1.4206	0.79%
2014-10-08	0	3.820	3.820	3.830	3.810	3.870	962,700	3,692,514	3.8356	1.409	1.409	1.412	1.405	1.427	2,610,574	1.4144	-0.26%
2014-10-07	0	3.830	3.820	3.840	3.800	3.840	2,136,500	8,159,152	3.8189	1.412	1.409	1.416	1.401	1.416	5,793,593	1.4083	0.00%
2014-10-06	0	3.830	3.820	3.850	3.770	3.850	1,334,202	5,080,123	3.8076	1.412	1.409	1.420	1.390	1.420	3,617,984	1.4041	1.86%
2014-10-03	0	3.760	3.760	3.770	3.740	3.780	1,326,500	4,987,850	3.7602	1.387	1.387	1.390	1.379	1.394	3,597,099	1.3866	-1.05%
2014-09-30	0	3.800	3.780	3.800	3.740	3.800	2,459,270	9,279,929	3.7734	1.401	1.394	1.401	1.379	1.401	6,668,855	1.3915	0.80%
2014-09-29	0	3.770	3.770	3.800	3.760	3.870	1,516,000	5,726,428	3.7773	1.390	1.390	1.401	1.387	1.427	4,110,970	1.3930	-1.57%
2014-09-26	0	3.830	3.830	3.840	3.810	3.880	1,279,906	4,904,333	3.8318	1.412	1.412	1.416	1.405	1.431	3,470,749	1.4130	-1.29%
2014-09-25	0	3.880	3.870	3.880	3.820	3.890	1,080,500	4,157,850	3.8481	1.431	1.427	1.431	1.409	1.435	2,930,015	1.4191	1.04%
2014-09-24	0	3.840	3.840	3.870	3.840	3.870	886,260	3,409,500	3.8471	1.416	1.416	1.427	1.416	1.427	2,403,290	1.4187	0.00%
2014-09-23	0	3.840	3.840	3.860	3.840	3.860	306,480	1,180,066	3.8504	1.416	1.416	1.423	1.416	1.423	831,088	1.4199	-0.26%
2014-09-22	0	3.850	3.840	3.850	3.840	3.870	892,750	3,432,255	3.8446	1.420	1.416	1.420	1.416	1.427	2,420,889	1.4178	-0.77%
2014-09-19	0	3.880	3.860	3.880	3.800	3.890	1,688,000	6,518,820	3.8619	1.431	1.423	1.431	1.401	1.435	4,577,386	1.4241	0.52%
2014-09-18	0	3.860	3.860	3.870	3.840	3.890	1,239,720	4,775,539	3.8521	1.423	1.423	1.427	1.416	1.435	3,361,775	1.4205	-0.52%
2014-09-17	0	3.880	3.860	3.870	3.720	3.890	978,300	3,769,609	3.8532	1.431	1.423	1.427	1.372	1.435	2,652,877	1.4210	0.52%
2014-09-16	0	3.860	3.860	3.870	3.840	3.880	1,023,000	3,941,060	3.8525	1.423	1.423	1.427	1.416	1.431	2,774,091	1.4207	-0.26%
2014-09-15	0	3.870	3.870	3.880	3.870	3.900	741,500	2,878,320	3.8818	1.427	1.427	1.431	1.427	1.438	2,010,741	1.4315	-1.28%
2014-09-12	0	3.920	3.890	3.920	3.880	3.920	1,249,400	4,875,040	3.9019	1.446	1.435	1.446	1.431	1.446	3,388,025	1.4389	0.51%
2014-09-11	0	3.900	3.890	3.900	3.880	3.920	912,748	3,554,751	3.8946	1.438	1.435	1.438	1.431	1.446	2,475,118	1.4362	0.26%
2014-09-10	0	3.890	3.880	3.890	3.870	3.910	1,152,500	4,482,562	3.8894	1.435	1.431	1.435	1.427	1.442	3,125,259	1.4343	-0.26%
2014-09-08	0	3.900	3.890	3.910	3.890	3.920	1,092,610	4,261,622	3.9004	1.438	1.435	1.442	1.435	1.446	2,962,854	1.4384	-0.26%
2014-09-05	0	3.910	3.900	3.910	3.900	3.920	1,262,480	4,934,114	3.9083	1.442	1.438	1.442	1.438	1.446	3,423,494	1.4413	0.51%
2014-09-04	0	3.890	3.890	3.900	3.880	3.940	1,845,100	7,186,463	3.8949	1.435	1.435	1.438	1.431	1.453	5,003,397	1.4363	-0.51%
2014-09-03	0	3.910	3.900	3.910	3.890	3.930	1,814,940	7,095,941	3.9097	1.442	1.438	1.442	1.435	1.449	4,921,612	1.4418	0.26%
2014-09-02	0	3.900	3.890	3.910	3.870	3.920	3,136,000	12,184,201	3.8853	1.438	1.435	1.442	1.427	1.446	8,503,959	1.4328	0.52%
2014-09-01	0	3.880	3.870	3.880	3.860	3.890	1,458,020	5,649,433	3.8747	1.431	1.427	1.431	1.423	1.435	3,953,744	1.4289	0.00%
2014-08-29	0	3.880	3.870	3.880	3.840	3.890	2,988,500	11,565,347	3.8700	1.431	1.427	1.431	1.416	1.435	8,103,980	1.4271	-0.26%
2014-08-28	0	3.890	3.880	3.890	3.860	3.910	3,968,000	15,397,487	3.8804	1.435	1.431	1.435	1.423	1.442	10,760,111	1.4310	-0.51%
2014-08-27	0	3.910	3.900	3.910	3.810	3.990	10,822,200	42,015,763	3.8824	1.442	1.438	1.442	1.405	1.471	29,346,792	1.4317	-3.69%
2014-08-26	0	4.060	4.060	4.070	4.040	4.080	763,500	3,097,770	4.0573	1.497	1.497	1.501	1.490	1.505	2,070,399	1.4962	0.00%
2014-08-25	0	4.060	4.050	4.060	4.040	4.080	1,027,060	4,162,192	4.0525	1.497	1.494	1.497	1.490	1.505	2,785,101	1.4944	-0.49%
2014-08-22	0	4.080	4.080	4.090	4.050	4.090	877,080	3,573,740	4.0746	1.505	1.505	1.508	1.494	1.508	2,378,397	1.5026	0.25%
2014-08-21	0	4.070	4.060	4.080	4.030	4.080	1,685,347	6,843,718	4.0607	1.501	1.497	1.505	1.486	1.505	4,570,192	1.4975	0.74%
2014-08-20	0	4.040	4.020	4.040	4.010	4.070	2,583,000	10,441,708	4.0425	1.490	1.482	1.490	1.479	1.501	7,004,377	1.4907	0.00%
2014-08-19	0	4.040	4.030	4.050	4.020	4.060	1,641,820	6,633,150	4.0401	1.490	1.486	1.494	1.482	1.497	4,452,159	1.4899	0.75%
2014-08-18	0	4.010	4.000	4.020	3.990	4.020	1,316,500	5,266,293	4.0002	1.479	1.475	1.482	1.471	1.482	3,569,981	1.4752	-0.25%
2014-08-15	0	4.020	4.010	4.020	3.950	4.030	827,684	3,314,014	4.0040	1.482	1.479	1.482	1.457	1.486	2,244,448	1.4765	0.50%
2014-08-14	0	4.000	4.000	4.020	4.000	4.030	768,200	3,077,738	4.0064	1.475	1.475	1.482	1.475	1.486	2,083,144	1.4774	-0.25%
2014-08-13	0	4.010	4.010	4.020	4.000	4.030	1,137,692	4,570,584	4.0174	1.479	1.479	1.482	1.475	1.486	3,085,104	1.4815	0.25%
2014-08-12	0	4.000	4.000	4.010	3.990	4.010	1,349,800	5,398,370	3.9994	1.475	1.475	1.479	1.471	1.479	3,660,282	1.4749	-0.25%
2014-08-11	0	4.010	4.000	4.010	3.990	4.020	1,622,000	6,492,363	4.0027	1.479	1.475	1.479	1.471	1.482	4,398,412	1.4761	0.25%
2014-08-08	0	4.000	3.980	4.000	3.950	4.000	1,506,772	5,987,202	3.9735	1.475	1.468	1.475	1.457	1.475	4,085,946	1.4653	1.27%
2014-08-07	0	3.950	3.950	3.970	3.950	3.990	582,652	2,306,690	3.9589	1.457	1.457	1.464	1.457	1.471	1,579,990	1.4599	0.00%
2014-08-06	0	3.950	3.950	3.980	3.940	4.000	904,000	3,583,105	3.9636	1.457	1.457	1.468	1.453	1.475	2,451,396	1.4617	-0.50%
2014-08-05	0	3.970	3.960	3.970	3.960	3.990	197,900	786,265	3.9730	1.464	1.460	1.464	1.460	1.471	536,650	1.4651	0.25%
2014-08-04	0	3.960	3.960	3.990	3.940	3.990	990,200	3,923,818	3.9627	1.460	1.460	1.471	1.453	1.471	2,685,147	1.4613	-0.25%
2014-08-01	0	3.970	3.960	3.970	3.940	3.990	1,016,006	4,027,936	3.9645	1.464	1.460	1.464	1.453	1.471	2,755,125	1.4620	-0.50%
2014-07-31	0	3.990	3.980	4.000	3.980	4.010	886,670	3,540,542	3.9931	1.471	1.468	1.475	1.468	1.479	2,404,402	1.4725	-0.50%
2014-07-30	0	4.010	3.980	4.010	3.980	4.010	1,683,509	6,728,826	3.9969	1.479	1.468	1.479	1.468	1.479	4,565,207	1.4739	0.00%
2014-07-29	0	4.010	4.000	4.010	3.960	4.010	2,403,800	9,585,965	3.9878	1.479	1.475	1.479	1.460	1.479	6,518,436	1.4706	0.75%
2014-07-28	0	3.980	3.950	3.980	3.940	3.980	1,274,280	5,048,043	3.9615	1.468	1.457	1.468	1.453	1.468	3,455,492	1.4609	0.51%
2014-07-25	0	3.960	3.950	3.960	3.930	3.960	1,209,100	4,770,517	3.9455	1.460	1.457	1.460	1.449	1.460	3,278,742	1.4550	1.02%
2014-07-24	0	3.920	3.910	3.920	3.890	3.920	2,439,340	9,528,651	3.9062	1.446	1.442	1.446	1.435	1.446	6,614,811	1.4405	0.77%
2014-07-23	0	3.890	3.890	3.900	3.890	3.910	1,740,500	6,783,502	3.8974	1.435	1.435	1.438	1.435	1.442	4,719,751	1.4373	-0.26%
2014-07-22	0	3.900	3.890	3.900	3.890	3.910	1,196,240	4,665,394	3.9000	1.438	1.435	1.438	1.435	1.442	3,243,870	1.4382	0.00%
2014-07-21	0	3.900	3.900	3.910	3.890	3.930	3,213,600	12,547,415	3.9045	1.438	1.438	1.442	1.435	1.449	8,714,388	1.4399	-0.26%
2014-07-18	0	3.910	3.900	3.910	3.880	3.920	1,140,400	4,444,860	3.8976	1.442	1.438	1.442	1.431	1.446	3,092,447	1.4373	0.26%
2014-07-17	0	3.900	3.890	3.910	3.890	3.980	1,517,900	5,947,719	3.9184	1.438	1.435	1.442	1.435	1.468	4,116,122	1.4450	-0.76%
2014-07-16	0	3.930	3.930	3.940	3.930	3.960	757,400	2,982,862	3.9383	1.449	1.449	1.453	1.449	1.460	2,053,858	1.4523	-0.51%
2014-07-15	0	3.950	3.940	3.950	3.930	3.980	762,500	3,007,750	3.9446	1.457	1.453	1.457	1.449	1.468	2,067,688	1.4546	0.00%
2014-07-14	0	3.950	3.940	3.950	3.940	3.990	813,200	3,211,967	3.9498	1.457	1.453	1.457	1.453	1.471	2,205,172	1.4566	-0.25%
2014-07-11	0	3.960	3.950	3.970	3.940	3.980	601,200	2,380,974	3.9604	1.460	1.457	1.464	1.453	1.468	1,630,287	1.4605	0.00%
2014-07-10	0	3.960	3.960	3.980	3.920	3.980	2,604,500	10,300,863	3.9550	1.460	1.460	1.468	1.446	1.468	7,062,679	1.4585	1.28%
2014-07-09	0	3.910	3.900	3.930	3.850	3.930	1,847,500	7,223,217	3.9097	1.442	1.438	1.449	1.420	1.449	5,009,905	1.4418	0.00%
2014-07-08	0	3.910	3.910	3.930	3.900	3.940	526,000	2,064,324	3.9246	1.442	1.442	1.449	1.438	1.453	1,426,365	1.4473	-0.51%
2014-07-07	0	3.930	3.920	3.930	3.900	3.930	562,540	2,202,999	3.9162	1.449	1.446	1.449	1.438	1.449	1,525,452	1.4442	0.26%
2014-07-04	0	3.920	3.900	3.920	3.890	3.950	1,362,600	5,335,859	3.9159	1.446	1.438	1.446	1.435	1.457	3,694,992	1.4441	0.51%
2014-07-03	0	3.900	3.890	3.910	3.890	3.920	700,500	2,736,275	3.9062	1.438	1.435	1.442	1.435	1.446	1,899,561	1.4405	0.00%
2014-07-02	0	3.900	3.900	3.910	3.850	3.910	2,090,835	8,129,136	3.8880	1.438	1.438	1.442	1.420	1.442	5,669,762	1.4338	0.26%
2014-06-30	0	3.890	3.860	3.890	3.860	3.900	1,219,400	4,728,909	3.8781	1.435	1.423	1.435	1.423	1.438	3,306,673	1.4301	0.00%
2014-06-27	0	3.890	3.880	3.890	3.880	3.900	596,700	2,317,736	3.8843	1.435	1.431	1.435	1.431	1.438	1,618,084	1.4324	0.00%
2014-06-26	0	3.890	3.880	3.890	3.880	3.910	610,900	2,374,651	3.8871	1.435	1.431	1.435	1.431	1.442	1,656,591	1.4335	-0.26%
2014-06-25	0	3.900	3.890	3.900	3.850	3.910	677,915	2,640,827	3.8955	1.438	1.435	1.438	1.420	1.442	1,838,317	1.4365	0.78%
2014-06-24	0	3.870	3.860	3.880	3.830	3.880	410,040	1,582,262	3.8588	1.427	1.423	1.431	1.412	1.431	1,111,914	1.4230	0.52%
2014-06-23	0	3.850	3.850	3.860	3.850	3.910	1,178,500	4,569,267	3.8772	1.420	1.420	1.423	1.420	1.442	3,195,764	1.4298	-1.53%
2014-06-20	0	3.910	3.900	3.910	3.890	3.920	669,550	2,612,837	3.9024	1.442	1.438	1.442	1.435	1.446	1,815,633	1.4391	-0.26%
2014-06-19	0	3.920	3.900	3.920	3.900	3.930	777,940	3,043,678	3.9125	1.446	1.438	1.446	1.438	1.449	2,109,557	1.4428	0.26%
2014-06-18	0	3.910	3.900	3.910	3.890	3.920	756,400	2,957,709	3.9102	1.442	1.438	1.442	1.435	1.446	2,051,146	1.4420	0.00%
2014-06-17	0	3.910	3.890	3.910	3.890	3.910	1,359,700	5,306,791	3.9029	1.442	1.435	1.442	1.435	1.442	3,687,128	1.4393	0.00%
2014-06-16	0	3.910	3.900	3.910	3.880	3.920	1,690,500	6,603,859	3.9065	1.442	1.438	1.442	1.431	1.446	4,584,165	1.4406	0.51%
2014-06-13	0	3.890	3.870	3.880	3.870	3.900	914,713	3,556,801	3.8884	1.435	1.427	1.431	1.427	1.438	2,480,447	1.4339	-0.26%
2014-06-12	0	3.900	3.890	3.900	3.880	3.900	1,007,900	3,922,578	3.8918	1.438	1.435	1.438	1.431	1.438	2,733,144	1.4352	0.00%
2014-06-11	0	3.900	3.890	3.900	3.880	3.900	416,600	1,621,347	3.8919	1.438	1.435	1.438	1.431	1.438	1,129,703	1.4352	0.00%
2014-06-10	0	3.900	3.890	3.900	3.880	3.910	856,840	3,337,966	3.8957	1.438	1.435	1.438	1.431	1.442	2,323,511	1.4366	0.00%
2014-06-09	0	3.900	3.890	3.900	3.860	3.900	779,180	3,033,458	3.8931	1.438	1.435	1.438	1.423	1.438	2,112,919	1.4357	0.00%
2014-06-06	0	3.900	3.880	3.910	3.880	3.910	991,500	3,865,040	3.8982	1.438	1.431	1.442	1.431	1.442	2,688,672	1.4375	0.00%
2014-06-05	0	3.900	3.890	3.900	3.860	3.900	1,545,000	6,013,880	3.8925	1.438	1.435	1.438	1.423	1.438	4,189,610	1.4354	0.26%
2014-06-04	0	3.890	3.880	3.890	3.870	3.900	991,795	3,850,225	3.8821	1.435	1.431	1.435	1.427	1.438	2,689,472	1.4316	0.26%
2014-06-03	0	3.880	3.860	3.890	3.830	3.890	2,955,360	11,416,733	3.8631	1.431	1.423	1.435	1.412	1.435	8,014,113	1.4246	1.04%
2014-05-30	0	3.840	3.840	3.850	3.800	3.850	2,320,700	8,875,926	3.8247	1.416	1.416	1.420	1.401	1.420	6,293,092	1.4104	1.05%
2014-05-29	0	3.800	3.790	3.800	3.790	3.830	860,500	3,276,685	3.8079	1.401	1.398	1.401	1.398	1.412	2,333,436	1.4042	-0.26%
2014-05-28	0	3.810	3.810	3.820	3.800	3.820	504,500	1,922,425	3.8106	1.405	1.405	1.409	1.401	1.409	1,368,063	1.4052	0.00%
2014-05-27	0	3.810	3.800	3.810	3.790	3.810	1,927,200	7,324,779	3.8007	1.405	1.401	1.405	1.398	1.405	5,226,030	1.4016	0.00%
2014-05-26	0	3.810	3.800	3.810	3.800	3.820	800,400	3,050,934	3.8118	1.405	1.401	1.405	1.401	1.409	2,170,462	1.4057	-0.26%
2014-05-23	0	3.820	3.810	3.820	3.800	3.830	261,500	996,435	3.8105	1.409	1.405	1.409	1.401	1.412	709,115	1.4052	0.00%
2014-05-22	0	3.820	3.810	3.820	3.800	3.830	768,800	2,934,846	3.8174	1.409	1.405	1.409	1.401	1.412	2,084,771	1.4078	0.00%
2014-05-21	0	3.820	3.810	3.820	3.790	3.830	802,500	3,059,530	3.8125	1.409	1.405	1.409	1.398	1.412	2,176,156	1.4059	0.26%
2014-05-20	0	3.810	3.800	3.810	3.790	3.820	1,430,300	5,446,033	3.8076	1.405	1.401	1.405	1.398	1.409	3,878,575	1.4041	-0.26%
2014-05-19	0	3.820	3.810	3.820	3.800	3.850	852,700	3,259,135	3.8221	1.409	1.405	1.409	1.401	1.420	2,312,285	1.4095	-0.26%
2014-05-16	0	3.830	3.820	3.830	3.800	3.830	662,080	2,527,879	3.8181	1.412	1.409	1.412	1.401	1.412	1,795,377	1.4080	0.00%
2014-05-15	0	3.830	3.810	3.830	3.800	3.830	738,440	2,818,961	3.8175	1.412	1.405	1.412	1.401	1.412	2,002,444	1.4078	0.52%
2014-05-14	0	3.810	3.800	3.810	3.770	3.820	683,742	2,595,519	3.7961	1.405	1.401	1.405	1.390	1.409	1,854,118	1.3999	1.06%
2014-05-13	0	3.770	3.770	3.780	3.770	3.810	1,623,170	6,139,258	3.7823	1.390	1.390	1.394	1.390	1.405	4,401,585	1.3948	-1.31%
2014-05-12	0	3.820	3.810	3.820	3.800	3.830	2,494,800	9,525,967	3.8183	1.409	1.405	1.409	1.401	1.412	6,765,203	1.4081	-0.52%
2014-05-09	0	3.840	3.830	3.840	3.750	3.870	3,224,850	12,328,034	3.8228	1.416	1.412	1.416	1.383	1.427	8,744,895	1.4097	1.59%
2014-05-08	0	3.780	3.780	3.790	3.750	3.800	2,490,100	9,411,720	3.7797	1.394	1.394	1.398	1.383	1.401	6,752,458	1.3938	0.53%
2014-05-07	0	3.760	3.750	3.760	3.750	3.780	907,400	3,416,538	3.7652	1.387	1.383	1.387	1.383	1.394	2,460,616	1.3885	-0.27%
2014-05-05	0	3.770	3.770	3.780	3.760	3.790	632,500	2,386,292	3.7728	1.390	1.390	1.394	1.387	1.398	1,715,164	1.3913	-0.79%
2014-05-02	0	3.800	3.780	3.800	3.750	3.800	2,870,200	10,818,448	3.7692	1.401	1.394	1.401	1.383	1.401	7,783,183	1.3900	0.53%
2014-04-30	0	3.780	3.780	3.790	3.780	3.800	793,100	3,004,828	3.7887	1.394	1.394	1.398	1.394	1.401	2,150,666	1.3972	-0.53%
2014-04-29	0	3.800	3.780	3.800	3.770	3.810	3,112,650	11,808,915	3.7938	1.401	1.394	1.401	1.390	1.405	8,440,640	1.3991	0.26%
2014-04-28	0	3.790	3.780	3.800	3.770	3.800	1,565,000	5,931,320	3.7900	1.398	1.394	1.401	1.390	1.401	4,243,844	1.3976	0.26%
2014-04-25	0	3.780	3.780	3.790	3.780	3.800	1,211,950	4,590,011	3.7873	1.394	1.394	1.398	1.394	1.401	3,286,471	1.3966	-0.53%
2014-04-24	0	3.800	3.790	3.800	3.780	3.810	1,916,700	7,278,080	3.7972	1.401	1.398	1.401	1.394	1.405	5,197,557	1.4003	0.26%
2014-04-23	0	3.790	3.780	3.790	3.760	3.800	742,220	2,806,142	3.7807	1.398	1.394	1.398	1.387	1.401	2,012,694	1.3942	-0.26%
2014-04-22	0	3.800	3.800	3.820	3.770	3.820	2,206,200	8,362,880	3.7906	1.401	1.401	1.409	1.390	1.409	5,982,600	1.3979	0.00%
2014-04-17	0	3.800	3.770	3.800	3.770	3.800	1,103,775	4,181,995	3.7888	1.401	1.390	1.401	1.390	1.401	2,993,130	1.3972	0.26%
2014-04-16	0	3.790	3.780	3.810	3.760	3.810	5,078,300	19,269,494	3.7945	1.398	1.394	1.405	1.387	1.405	13,770,935	1.3993	0.53%
2014-04-15	0	3.770	3.770	3.790	3.740	3.790	3,158,500	11,925,032	3.7755	1.390	1.390	1.398	1.379	1.398	8,564,972	1.3923	-0.26%
2014-04-14	0	3.780	3.770	3.780	3.730	3.780	2,029,080	7,635,198	3.7629	1.394	1.390	1.394	1.376	1.394	5,502,300	1.3876	0.27%
2014-04-11	0	3.770	3.760	3.790	3.720	3.790	3,527,000	13,276,597	3.7643	1.390	1.387	1.398	1.372	1.398	9,564,242	1.3881	0.27%
2014-04-10	0	3.760	3.740	3.760	3.720	3.760	1,859,626	6,967,634	3.7468	1.387	1.379	1.387	1.372	1.387	5,042,788	1.3817	0.27%
2014-04-09	0	3.750	3.730	3.750	3.720	3.760	1,174,380	4,395,704	3.7430	1.383	1.376	1.383	1.372	1.387	3,184,591	1.3803	0.00%
2014-04-08	0	3.750	3.740	3.750	3.700	3.760	1,519,000	5,664,245	3.7289	1.383	1.379	1.383	1.364	1.387	4,119,105	1.3751	0.81%
2014-04-07	0	3.720	3.710	3.720	3.700	3.740	703,900	2,620,147	3.7223	1.372	1.368	1.372	1.364	1.379	1,908,781	1.3727	0.27%
2014-04-04	0	3.710	3.700	3.710	3.690	3.750	1,521,100	5,646,158	3.7119	1.368	1.364	1.368	1.361	1.383	4,124,800	1.3688	-1.07%
2014-04-03	0	3.750	3.730	3.750	3.730	3.770	3,045,300	11,410,949	3.7471	1.383	1.376	1.383	1.376	1.390	8,258,005	1.3818	0.27%
2014-04-02	0	3.740	3.740	3.750	3.700	3.760	2,764,500	10,310,172	3.7295	1.379	1.379	1.383	1.364	1.387	7,496,554	1.3753	0.00%
2014-04-01	0	3.740	3.730	3.750	3.710	3.790	2,177,705	8,142,244	3.7389	1.379	1.376	1.383	1.368	1.398	5,905,329	1.3788	-0.53%
2014-03-31	0	3.760	3.750	3.770	3.630	3.780	6,782,803	25,218,405	3.7180	1.387	1.383	1.390	1.339	1.394	18,393,072	1.3711	3.87%
2014-03-28	0	3.620	3.610	3.640	3.590	3.640	2,154,694	7,810,616	3.6249	1.335	1.331	1.342	1.324	1.342	5,842,930	1.3368	0.00%
2014-03-27	0	3.620	3.610	3.620	3.590	3.630	1,784,700	6,443,990	3.6107	1.335	1.331	1.335	1.324	1.339	4,839,609	1.3315	0.56%
2014-03-26	0	3.600	3.590	3.610	3.580	3.610	1,522,500	5,471,025	3.5934	1.328	1.324	1.331	1.320	1.331	4,128,596	1.3252	-0.55%
2014-03-25	0	3.620	3.610	3.620	3.580	3.620	874,588	3,153,861	3.6061	1.335	1.331	1.335	1.320	1.335	2,371,639	1.3298	1.12%
2014-03-24	0	3.580	3.580	3.590	3.570	3.600	866,028	3,102,614	3.5826	1.320	1.320	1.324	1.317	1.328	2,348,427	1.3211	-0.83%
2014-03-21	0	3.610	3.570	3.630	3.550	3.630	2,572,100	9,231,437	3.5891	1.331	1.317	1.339	1.309	1.339	6,974,819	1.3235	1.12%
2014-03-20	0	3.570	3.560	3.580	3.570	3.610	1,703,276	6,119,843	3.5930	1.317	1.313	1.320	1.317	1.331	4,618,810	1.3250	-1.11%
2014-03-19	0	3.610	3.600	3.610	3.560	3.630	1,018,550	3,665,062	3.5983	1.331	1.328	1.331	1.313	1.339	2,762,024	1.3269	0.84%
2014-03-18	0	3.580	3.560	3.590	3.550	3.580	946,600	3,379,283	3.5699	1.320	1.313	1.324	1.309	1.320	2,566,916	1.3165	0.56%
2014-03-17	0	3.560	3.550	3.570	3.550	3.590	1,542,600	5,507,897	3.5705	1.313	1.309	1.317	1.309	1.324	4,183,102	1.3167	0.00%
2014-03-14	0	3.560	3.550	3.570	3.540	3.570	1,482,600	5,265,123	3.5513	1.313	1.309	1.317	1.305	1.317	4,020,398	1.3096	-0.28%
2014-03-13	0	3.570	3.560	3.580	3.550	3.580	2,259,720	8,031,612	3.5543	1.317	1.313	1.320	1.309	1.320	6,127,731	1.3107	-0.28%
2014-03-12	0	3.580	3.560	3.580	3.550	3.610	1,661,500	5,928,207	3.5680	1.320	1.313	1.320	1.309	1.331	4,505,525	1.3158	-0.83%
2014-03-11	0	3.610	3.600	3.620	3.580	3.620	1,207,067	4,340,653	3.5960	1.331	1.328	1.335	1.320	1.335	3,273,229	1.3261	0.84%
2014-03-10	0	3.580	3.580	3.590	3.580	3.640	1,269,000	4,572,985	3.6036	1.320	1.320	1.324	1.320	1.342	3,441,175	1.3289	-1.65%
2014-03-07	0	3.640	3.630	3.640	3.620	3.640	2,071,000	7,522,917	3.6325	1.342	1.339	1.342	1.335	1.342	5,615,975	1.3396	0.28%
2014-03-06	0	3.630	3.620	3.630	3.590	3.630	1,734,000	6,265,907	3.6136	1.339	1.335	1.339	1.324	1.339	4,702,125	1.3326	0.28%
2014-03-05	0	3.620	3.580	3.630	3.580	3.630	2,029,436	7,299,676	3.5969	1.335	1.320	1.339	1.320	1.339	5,503,265	1.3264	0.00%
2014-03-04	0	3.620	3.590	3.620	3.570	3.620	1,218,143	4,375,519	3.5920	1.335	1.324	1.335	1.317	1.335	3,303,265	1.3246	0.84%
2014-03-03	0	3.590	3.580	3.590	3.580	3.620	1,447,033	5,216,872	3.6052	1.324	1.320	1.324	1.320	1.335	3,923,950	1.3295	-0.83%
2014-02-28	0	3.620	3.610	3.620	3.570	3.620	2,172,480	7,827,386	3.6030	1.335	1.331	1.335	1.317	1.335	5,891,161	1.3287	1.12%
2014-02-27	0	3.580	3.570	3.580	3.540	3.590	1,000,400	3,569,910	3.5685	1.320	1.317	1.320	1.305	1.324	2,712,806	1.3159	0.28%
2014-02-26	0	3.570	3.570	3.590	3.550	3.590	994,000	3,547,902	3.5693	1.317	1.317	1.324	1.309	1.324	2,695,451	1.3163	0.28%
2014-02-25	0	3.560	3.560	3.570	3.550	3.600	1,382,900	4,929,849	3.5649	1.313	1.313	1.317	1.309	1.328	3,750,040	1.3146	-0.56%
2014-02-24	0	3.580	3.580	3.590	3.580	3.620	957,400	3,439,909	3.5930	1.320	1.320	1.324	1.320	1.335	2,596,202	1.3250	-0.83%
2014-02-21	0	3.610	3.610	3.620	3.600	3.620	441,150	1,590,895	3.6062	1.331	1.331	1.335	1.328	1.335	1,196,276	1.3299	0.00%
2014-02-20	0	3.610	3.600	3.610	3.600	3.620	1,369,040	4,936,922	3.6061	1.331	1.328	1.331	1.328	1.335	3,712,455	1.3298	-0.55%
2014-02-19	0	3.630	3.610	3.630	3.600	3.630	919,600	3,326,150	3.6170	1.339	1.331	1.339	1.328	1.339	2,493,699	1.3338	0.28%
2014-02-18	0	3.620	3.610	3.620	3.580	3.630	541,500	1,953,955	3.6084	1.335	1.331	1.335	1.320	1.339	1,468,397	1.3307	0.84%
2014-02-17	0	3.590	3.590	3.600	3.590	3.620	1,126,430	4,054,853	3.5997	1.324	1.324	1.328	1.324	1.335	3,054,564	1.3275	-0.28%
2014-02-14	0	3.600	3.590	3.600	3.570	3.630	1,307,500	4,699,480	3.5942	1.328	1.324	1.328	1.317	1.339	3,545,576	1.3254	-0.83%
2014-02-13	0	3.630	3.610	3.630	3.600	3.640	1,844,500	6,673,712	3.6182	1.339	1.331	1.339	1.328	1.342	5,001,770	1.3343	-0.27%
2014-02-12	0	3.640	3.630	3.640	3.590	3.640	2,473,188	8,928,277	3.6100	1.342	1.339	1.342	1.324	1.342	6,706,597	1.3313	1.68%
2014-02-11	0	3.580	3.570	3.580	3.570	3.600	3,336,400	11,959,934	3.5847	1.320	1.317	1.320	1.317	1.328	9,047,387	1.3219	0.00%
2014-02-10	0	3.580	3.560	3.590	3.560	3.620	1,439,500	5,154,049	3.5804	1.320	1.313	1.324	1.313	1.335	3,903,523	1.3204	-0.56%
2014-02-07	0	3.600	3.580	3.610	3.560	3.610	5,019,469	17,967,659	3.5796	1.328	1.320	1.331	1.313	1.331	13,611,402	1.3200	0.84%
2014-02-06	0	3.570	3.570	3.600	3.530	3.600	3,490,000	12,457,820	3.5696	1.317	1.317	1.328	1.302	1.328	9,463,908	1.3164	1.13%
2014-02-05	0	3.530	3.530	3.560	3.530	3.610	4,768,100	16,966,519	3.5583	1.302	1.302	1.313	1.302	1.331	12,929,759	1.3122	-1.40%
2014-02-04	0	3.580	3.560	3.580	3.530	3.600	3,289,600	11,715,825	3.5615	1.320	1.313	1.320	1.302	1.328	8,920,479	1.3134	-1.10%
2014-01-30	0	3.620	3.610	3.630	3.590	3.630	1,051,000	3,788,745	3.6049	1.335	1.331	1.339	1.324	1.339	2,850,019	1.3294	0.56%
2014-01-29	0	3.600	3.590	3.600	3.550	3.620	5,626,100	20,201,405	3.5907	1.328	1.324	1.328	1.309	1.335	15,256,416	1.3241	1.12%
2014-01-28	0	3.560	3.550	3.560	3.530	3.590	3,444,000	12,260,080	3.5598	1.313	1.309	1.313	1.302	1.324	9,339,169	1.3128	0.85%
2014-01-27	0	3.530	3.530	3.550	3.520	3.580	3,179,000	11,230,535	3.5327	1.302	1.302	1.309	1.298	1.320	8,620,563	1.3028	-1.40%
2014-01-24	0	3.580	3.580	3.590	3.580	3.610	1,037,500	3,725,195	3.5905	1.320	1.320	1.324	1.320	1.331	2,813,411	1.3241	-0.83%
2014-01-23	0	3.610	3.600	3.610	3.590	3.620	2,274,200	8,192,387	3.6023	1.331	1.328	1.331	1.324	1.335	6,166,997	1.3284	0.28%
2014-01-22	0	3.600	3.590	3.600	3.590	3.630	1,473,840	5,316,257	3.6071	1.328	1.324	1.328	1.324	1.339	3,996,644	1.3302	-0.55%
2014-01-21	0	3.620	3.600	3.620	3.570	3.660	4,036,040	14,560,221	3.6076	1.335	1.328	1.335	1.317	1.350	10,944,616	1.3304	1.40%
2014-01-20	0	3.570	3.560	3.570	3.560	3.600	1,990,380	7,107,306	3.5708	1.317	1.313	1.317	1.313	1.328	5,397,356	1.3168	-0.56%
2014-01-17	0	3.590	3.590	3.610	3.580	3.620	3,241,200	11,661,805	3.5980	1.324	1.324	1.331	1.320	1.335	8,789,232	1.3268	-0.55%
2014-01-16	0	3.610	3.600	3.610	3.600	3.640	1,860,900	6,727,529	3.6152	1.331	1.328	1.331	1.328	1.342	5,046,242	1.3332	-0.28%
2014-01-15	0	3.620	3.610	3.620	3.600	3.670	4,714,988	17,041,152	3.6143	1.335	1.331	1.335	1.328	1.353	12,785,734	1.3328	-0.70%
2014-01-14	0	3.770	3.760	3.770	3.750	3.780	5,198,500	19,549,310	3.7606	1.344	1.341	1.344	1.337	1.348	14,578,676	1.3410	-0.26%
2014-01-13	0	3.780	3.770	3.780	3.750	3.780	8,479,124	31,845,116	3.7557	1.348	1.344	1.348	1.337	1.348	23,778,860	1.3392	0.53%
2014-01-10	0	3.760	3.750	3.760	3.740	3.760	2,980,300	11,178,628	3.7508	1.341	1.337	1.341	1.334	1.341	8,357,955	1.3375	0.00%
2014-01-09	0	3.760	3.750	3.760	3.740	3.760	2,157,000	8,085,415	3.7485	1.341	1.337	1.341	1.334	1.341	6,049,092	1.3366	0.27%
2014-01-08	0	3.750	3.740	3.750	3.740	3.770	4,061,440	15,244,277	3.7534	1.337	1.334	1.337	1.334	1.344	11,389,905	1.3384	0.00%
2014-01-07	0	3.750	3.750	3.760	3.740	3.760	1,338,400	5,016,755	3.7483	1.337	1.337	1.341	1.334	1.341	3,753,410	1.3366	0.00%
2014-01-06	0	3.750	3.740	3.750	3.730	3.780	3,332,140	12,484,882	3.7468	1.337	1.334	1.337	1.330	1.348	9,344,655	1.3360	-0.53%
2014-01-03	0	3.770	3.760	3.770	3.690	3.770	5,857,900	21,928,798	3.7435	1.344	1.341	1.344	1.316	1.344	16,427,898	1.3349	2.45%
2014-01-02	0	3.680	3.670	3.680	3.670	3.700	1,353,500	4,984,485	3.6827	1.312	1.309	1.312	1.309	1.319	3,795,756	1.3132	-0.27%
2013-12-31	0	3.690	3.680	3.690	3.670	3.700	1,585,800	5,837,317	3.6810	1.316	1.312	1.316	1.309	1.319	4,447,218	1.3126	-0.27%
2013-12-30	0	3.700	3.690	3.700	3.670	3.700	1,578,900	5,817,274	3.6844	1.319	1.316	1.319	1.309	1.319	4,427,868	1.3138	0.27%
2013-12-27	0	3.690	3.680	3.690	3.670	3.700	1,126,500	4,150,995	3.6849	1.316	1.312	1.316	1.309	1.319	3,159,157	1.3140	0.27%
2013-12-24	0	3.680	3.670	3.680	3.640	3.680	1,336,722	4,900,630	3.6662	1.312	1.309	1.312	1.298	1.312	3,748,704	1.3073	0.27%
2013-12-23	0	3.670	3.670	3.680	3.650	3.690	2,184,170	8,015,476	3.6698	1.309	1.309	1.312	1.302	1.316	6,125,288	1.3086	0.00%
2013-12-20	0	3.670	3.650	3.680	3.650	3.690	2,743,600	10,065,801	3.6688	1.309	1.302	1.312	1.302	1.316	7,694,153	1.3082	0.00%
2013-12-19	0	3.670	3.670	3.680	3.670	3.710	2,418,200	8,920,428	3.6889	1.309	1.309	1.312	1.309	1.323	6,781,601	1.3154	-0.81%
2013-12-18	0	3.700	3.680	3.700	3.670	3.700	1,842,100	6,789,793	3.6859	1.319	1.312	1.319	1.309	1.319	5,165,986	1.3143	0.27%
2013-12-17	0	3.690	3.690	3.700	3.680	3.720	1,868,500	6,917,640	3.7022	1.316	1.316	1.319	1.312	1.326	5,240,022	1.3202	0.27%
2013-12-16	0	3.680	3.680	3.690	3.660	3.710	2,430,000	8,967,561	3.6904	1.312	1.312	1.316	1.305	1.323	6,814,693	1.3159	-0.54%
2013-12-13	0	3.700	3.700	3.710	3.660	3.710	4,503,350	16,560,477	3.6774	1.319	1.319	1.323	1.305	1.323	12,629,197	1.3113	0.27%
2013-12-12	0	3.690	3.690	3.700	3.680	3.710	1,131,900	4,180,374	3.6932	1.316	1.316	1.319	1.312	1.323	3,174,301	1.3169	-0.27%
2013-12-11	0	3.700	3.690	3.700	3.660	3.730	3,817,600	14,106,330	3.6951	1.319	1.316	1.319	1.305	1.330	10,706,080	1.3176	-0.54%
2013-12-10	0	3.720	3.720	3.730	3.720	3.740	3,420,900	12,770,913	3.7332	1.326	1.326	1.330	1.326	1.334	9,593,574	1.3312	-0.53%
2013-12-09	0	3.740	3.730	3.740	3.730	3.780	4,227,800	15,833,492	3.7451	1.334	1.330	1.334	1.330	1.348	11,856,445	1.3354	-0.53%
2013-12-06	0	3.760	3.770	3.780	3.760	3.800	1,217,930	4,599,561	3.7765	1.341	1.344	1.348	1.341	1.355	3,415,564	1.3466	-0.27%
2013-12-05	0	3.770	3.780	3.800	3.760	3.810	2,270,700	8,591,356	3.7836	1.344	1.348	1.355	1.341	1.359	6,367,952	1.3492	-0.79%
2013-12-04	0	3.800	3.780	3.790	3.770	3.810	922,527	3,493,558	3.7869	1.355	1.348	1.351	1.344	1.359	2,587,135	1.3504	0.00%
2013-12-03	0	3.800	3.790	3.800	3.780	3.820	2,305,118	8,758,610	3.7996	1.355	1.351	1.355	1.348	1.362	6,464,474	1.3549	-0.26%
2013-12-02	0	3.810	3.790	3.810	3.770	3.820	2,654,562	10,075,269	3.7955	1.359	1.351	1.359	1.344	1.362	7,444,455	1.3534	0.53%
2013-11-29	0	3.790	3.780	3.790	3.750	3.790	2,938,232	11,095,773	3.7763	1.351	1.348	1.351	1.337	1.351	8,239,980	1.3466	0.80%
2013-11-28	0	3.760	3.760	3.770	3.720	3.780	1,941,750	7,291,768	3.7553	1.341	1.341	1.344	1.326	1.348	5,445,445	1.3391	0.00%
2013-11-27	0	3.760	3.750	3.760	3.720	3.760	1,724,600	6,453,458	3.7420	1.341	1.337	1.341	1.326	1.341	4,836,469	1.3343	1.35%
2013-11-26	0	3.710	3.710	3.740	3.690	3.770	2,943,500	10,977,880	3.7295	1.323	1.323	1.334	1.316	1.344	8,254,753	1.3299	-0.80%
2013-11-25	0	3.740	3.740	3.750	3.730	3.790	1,583,000	5,922,656	3.7414	1.334	1.334	1.337	1.330	1.351	4,439,366	1.3341	-0.80%
2013-11-22	0	3.770	3.760	3.770	3.760	3.790	1,286,620	4,851,558	3.7708	1.344	1.341	1.344	1.341	1.351	3,608,198	1.3446	0.27%
2013-11-21	0	3.760	3.760	3.770	3.750	3.800	1,220,101	4,588,552	3.7608	1.341	1.341	1.344	1.337	1.355	3,421,652	1.3410	-0.53%
2013-11-20	0	3.780	3.770	3.780	3.740	3.800	1,482,840	5,595,481	3.7735	1.348	1.344	1.348	1.334	1.355	4,158,477	1.3456	0.80%
2013-11-19	0	3.750	3.750	3.760	3.750	3.780	678,900	2,549,585	3.7555	1.337	1.337	1.341	1.337	1.348	1,903,908	1.3391	-0.53%
2013-11-18	0	3.770	3.760	3.770	3.740	3.770	1,268,228	4,771,015	3.7620	1.344	1.341	1.344	1.334	1.344	3,556,619	1.3414	0.27%
2013-11-15	0	3.760	3.750	3.760	3.730	3.760	891,200	3,339,930	3.7477	1.341	1.337	1.341	1.330	1.341	2,499,282	1.3364	0.80%
2013-11-14	0	3.730	3.730	3.740	3.730	3.750	1,149,300	4,302,629	3.7437	1.330	1.330	1.334	1.330	1.337	3,223,098	1.3349	-0.27%
2013-11-13	0	3.740	3.740	3.750	3.740	3.780	1,478,200	5,551,676	3.7557	1.334	1.334	1.337	1.334	1.348	4,145,465	1.3392	-1.06%
2013-11-12	0	3.780	3.780	3.790	3.780	3.800	387,300	1,465,482	3.7838	1.348	1.348	1.351	1.348	1.355	1,086,144	1.3493	-0.53%
2013-11-11	0	3.800	3.790	3.800	3.770	3.810	1,614,224	6,118,092	3.7901	1.355	1.351	1.355	1.344	1.359	4,526,931	1.3515	0.00%
2013-11-08	0	3.800	3.790	3.800	3.780	3.810	1,377,500	5,223,587	3.7921	1.355	1.351	1.355	1.348	1.359	3,863,062	1.3522	-0.52%
2013-11-07	0	3.820	3.810	3.820	3.790	3.820	2,244,886	8,534,049	3.8016	1.362	1.359	1.362	1.351	1.362	6,295,560	1.3556	0.79%
2013-11-06	0	3.790	3.780	3.790	3.770	3.790	598,500	2,263,410	3.7818	1.351	1.348	1.351	1.344	1.351	1,678,434	1.3485	0.26%
2013-11-05	0	3.780	3.770	3.780	3.740	3.790	1,416,000	5,330,145	3.7642	1.348	1.344	1.348	1.334	1.351	3,971,031	1.3423	0.00%
2013-11-04	0	3.780	3.780	3.790	3.770	3.810	2,934,100	11,131,789	3.7939	1.348	1.348	1.351	1.344	1.359	8,228,392	1.3529	-0.53%
2013-11-01	0	3.800	3.790	3.800	3.750	3.800	1,298,900	4,921,146	3.7887	1.355	1.351	1.355	1.337	1.355	3,642,636	1.3510	-0.52%
2013-10-31	0	3.820	3.810	3.820	3.740	3.830	3,416,668	12,985,018	3.8005	1.362	1.359	1.362	1.334	1.366	9,581,706	1.3552	2.41%
2013-10-30	0	3.730	3.730	3.750	3.730	3.750	1,955,580	7,306,837	3.7364	1.330	1.330	1.337	1.330	1.337	5,484,230	1.3323	0.27%
2013-10-29	0	3.720	3.710	3.720	3.710	3.740	1,646,200	6,122,020	3.7189	1.326	1.323	1.326	1.323	1.334	4,616,604	1.3261	0.00%
2013-10-28	0	3.720	3.720	3.730	3.710	3.740	1,806,100	6,727,847	3.7251	1.326	1.326	1.330	1.323	1.334	5,065,028	1.3283	-1.06%
2013-10-25	0	3.760	3.740	3.750	3.740	3.760	4,342,500	16,276,759	3.7482	1.341	1.334	1.337	1.334	1.341	12,178,110	1.3366	0.53%
2013-10-24	0	3.740	3.740	3.750	3.730	3.790	2,630,100	9,864,387	3.7506	1.334	1.334	1.337	1.330	1.351	7,375,854	1.3374	-0.27%
2013-10-23	0	3.750	3.750	3.760	3.710	3.780	5,287,240	19,831,096	3.7507	1.337	1.337	1.341	1.323	1.348	14,827,539	1.3375	-1.09%
2013-10-22	0	4.030	4.030	4.040	4.000	4.040	8,821,400	35,502,972	4.0246	1.352	1.352	1.355	1.342	1.355	26,297,072	1.3501	0.50%
2013-10-21	0	4.010	4.000	4.030	3.990	4.040	5,412,600	21,702,414	4.0096	1.345	1.342	1.352	1.338	1.355	16,135,255	1.3450	-0.50%
2013-10-18	0	4.030	4.020	4.030	4.010	4.050	3,900,380	15,693,595	4.0236	1.352	1.349	1.352	1.345	1.359	11,627,245	1.3497	0.00%
2013-10-17	0	4.030	4.030	4.040	4.030	4.070	4,363,000	17,648,670	4.0451	1.352	1.352	1.355	1.352	1.365	13,006,340	1.3569	0.25%
2013-10-16	0	4.020	4.010	4.020	4.000	4.020	1,882,500	7,540,181	4.0054	1.349	1.345	1.349	1.342	1.349	5,611,835	1.3436	0.00%
2013-10-15	0	4.020	4.010	4.020	4.010	4.050	2,938,435	11,837,167	4.0284	1.349	1.345	1.349	1.345	1.359	8,759,634	1.3513	-0.74%
2013-10-11	0	4.050	4.030	4.050	4.000	4.060	2,549,700	10,309,438	4.0434	1.359	1.352	1.359	1.342	1.362	7,600,794	1.3564	0.00%
2013-10-10	0	4.050	4.040	4.050	4.000	4.060	2,526,000	10,175,645	4.0284	1.359	1.355	1.359	1.342	1.362	7,530,143	1.3513	0.25%
2013-10-09	0	4.040	4.030	4.040	4.010	4.150	2,894,590	11,747,244	4.0583	1.355	1.352	1.355	1.345	1.392	8,628,930	1.3614	-0.74%
2013-10-08	0	4.070	4.050	4.070	3.980	4.070	5,720,050	23,100,965	4.0386	1.365	1.359	1.365	1.335	1.365	17,051,780	1.3548	2.26%
2013-10-07	0	3.980	3.970	3.980	3.960	3.980	2,227,600	8,849,328	3.9726	1.335	1.332	1.335	1.328	1.335	6,640,597	1.3326	0.51%
2013-10-04	0	3.960	3.960	3.970	3.940	3.980	1,131,000	4,487,890	3.9681	1.328	1.328	1.332	1.322	1.335	3,371,572	1.3311	-0.50%
2013-10-03	0	3.980	3.970	3.980	3.940	3.980	2,195,429	8,710,154	3.9674	1.335	1.332	1.335	1.322	1.335	6,544,693	1.3309	1.02%
2013-10-02	0	3.940	3.940	3.950	3.900	3.950	1,957,200	7,690,934	3.9296	1.322	1.322	1.325	1.308	1.325	5,834,519	1.3182	1.03%
2013-09-30	0	3.900	3.890	3.900	3.890	3.930	2,025,100	7,922,675	3.9122	1.308	1.305	1.308	1.305	1.318	6,036,933	1.3124	-0.51%
2013-09-27	0	3.920	3.920	3.930	3.910	3.930	1,549,200	6,075,094	3.9214	1.315	1.315	1.318	1.312	1.318	4,618,249	1.3155	-0.25%
2013-09-26	0	3.930	3.920	3.930	3.890	3.930	1,701,760	6,657,471	3.9121	1.318	1.315	1.318	1.305	1.318	5,073,039	1.3123	0.51%
2013-09-25	0	3.910	3.900	3.910	3.900	3.940	1,654,800	6,483,609	3.9181	1.312	1.308	1.312	1.308	1.322	4,933,049	1.3143	-0.26%
2013-09-24	0	3.920	3.920	3.930	3.900	3.940	1,993,100	7,810,522	3.9188	1.315	1.315	1.318	1.308	1.322	5,941,539	1.3146	0.77%
2013-09-23	0	3.890	3.890	3.910	3.880	3.930	2,160,500	8,429,935	3.9018	1.305	1.305	1.312	1.302	1.318	6,440,568	1.3089	-1.02%
2013-09-19	0	3.930	3.920	3.930	3.840	3.930	4,239,075	16,555,584	3.9055	1.318	1.315	1.318	1.288	1.318	12,636,913	1.3101	2.08%
2013-09-18	0	3.850	3.850	3.860	3.830	3.860	2,555,640	9,824,318	3.8442	1.291	1.291	1.295	1.285	1.295	7,618,502	1.2895	0.52%
2013-09-17	0	3.830	3.830	3.840	3.810	3.840	2,391,700	9,145,517	3.8239	1.285	1.285	1.288	1.278	1.288	7,129,788	1.2827	0.52%
2013-09-16	0	3.810	3.800	3.810	3.790	3.830	2,287,340	8,705,221	3.8058	1.278	1.275	1.278	1.271	1.285	6,818,685	1.2767	0.00%
2013-09-13	0	3.810	3.800	3.810	3.780	3.830	2,702,500	10,241,965	3.7898	1.278	1.275	1.278	1.268	1.285	8,056,299	1.2713	-0.26%
2013-09-12	0	3.820	3.800	3.820	3.730	3.840	5,454,532	20,741,255	3.8026	1.281	1.275	1.281	1.251	1.288	16,260,256	1.2756	2.69%
2013-09-11	0	3.720	3.710	3.730	3.710	3.740	5,046,500	18,797,991	3.7250	1.248	1.245	1.251	1.245	1.255	15,043,891	1.2495	0.27%
2013-09-10	0	3.710	3.700	3.710	3.700	3.730	6,031,500	22,401,176	3.7140	1.245	1.241	1.245	1.241	1.251	17,980,229	1.2459	0.27%
2013-09-09	0	3.700	3.690	3.700	3.690	3.710	3,096,920	11,470,917	3.7040	1.241	1.238	1.241	1.238	1.245	9,232,087	1.2425	0.00%
2013-09-06	0	3.700	3.690	3.700	3.690	3.710	3,293,620	12,199,057	3.7038	1.241	1.238	1.241	1.238	1.245	9,818,460	1.2425	0.00%
2013-09-05	0	3.700	3.690	3.700	3.690	3.720	4,991,000	18,482,405	3.7031	1.241	1.238	1.241	1.238	1.248	14,878,442	1.2422	0.00%
2013-09-04	0	3.700	3.700	3.710	3.690	3.720	4,291,300	15,895,805	3.7042	1.241	1.241	1.245	1.238	1.248	12,792,598	1.2426	0.27%
2013-09-03	0	3.690	3.690	3.700	3.680	3.700	2,571,400	9,496,839	3.6933	1.238	1.238	1.241	1.234	1.241	7,665,483	1.2389	0.00%
2013-09-02	0	3.690	3.690	3.700	3.670	3.700	1,129,800	4,173,914	3.6944	1.238	1.238	1.241	1.231	1.241	3,367,995	1.2393	-0.27%
2013-08-30	0	3.700	3.690	3.700	3.670	3.700	1,754,200	6,487,105	3.6980	1.241	1.238	1.241	1.231	1.241	5,229,365	1.2405	0.00%
2013-08-29	0	3.700	3.690	3.700	3.650	3.710	2,690,100	9,948,949	3.6984	1.241	1.238	1.241	1.224	1.245	8,019,334	1.2406	1.09%
2013-08-28	0	3.660	3.650	3.660	3.650	3.720	6,784,000	24,968,357	3.6805	1.228	1.224	1.228	1.224	1.248	20,223,472	1.2346	-1.35%
2013-08-27	0	3.710	3.710	3.720	3.700	3.750	3,848,000	14,334,080	3.7251	1.245	1.245	1.248	1.241	1.258	11,471,097	1.2496	-1.07%
2013-08-26	0	3.750	3.750	3.760	3.720	3.770	2,065,500	7,746,647	3.7505	1.258	1.258	1.261	1.248	1.265	6,157,368	1.2581	0.81%
2013-08-23	0	3.720	3.720	3.730	3.720	3.760	2,540,500	9,488,150	3.7348	1.248	1.248	1.251	1.248	1.261	7,573,368	1.2528	-0.27%
2013-08-22	0	3.730	3.720	3.730	3.720	3.760	4,076,580	15,212,133	3.7316	1.251	1.248	1.251	1.248	1.261	12,152,506	1.2518	-0.27%
2013-08-21	0	3.740	3.720	3.740	3.710	3.820	13,008,000	48,670,096	3.7416	1.255	1.248	1.255	1.245	1.281	38,777,554	1.2551	0.81%
2013-08-20	0	3.710	3.700	3.730	3.700	3.800	1,269,500	4,731,583	3.7271	1.245	1.241	1.251	1.241	1.275	3,784,448	1.2503	-1.85%
2013-08-19	0	3.780	3.770	3.780	3.770	3.800	1,123,300	4,252,250	3.7855	1.268	1.265	1.268	1.265	1.275	3,348,618	1.2699	-0.26%
2013-08-16	0	3.790	3.760	3.790	3.730	3.800	1,784,820	6,712,777	3.7610	1.271	1.261	1.271	1.251	1.275	5,320,645	1.2616	1.07%
2013-08-15	0	3.750	3.740	3.750	3.730	3.770	1,523,641	5,713,596	3.7500	1.258	1.255	1.258	1.251	1.265	4,542,057	1.2579	0.81%
2013-08-13	0	3.720	3.720	3.730	3.700	3.730	1,391,000	5,162,085	3.7111	1.248	1.248	1.251	1.241	1.251	4,146,647	1.2449	0.54%
2013-08-12	0	3.700	3.690	3.700	3.680	3.710	1,082,900	3,998,457	3.6924	1.241	1.238	1.241	1.234	1.245	3,228,184	1.2386	0.54%
2013-08-09	0	3.680	3.670	3.680	3.670	3.700	1,188,500	4,387,920	3.6920	1.234	1.231	1.234	1.231	1.241	3,542,983	1.2385	-0.54%
2013-08-08	0	3.700	3.690	3.700	3.690	3.710	954,422	3,530,995	3.6996	1.241	1.238	1.241	1.238	1.245	2,845,184	1.2410	0.27%
2013-08-07	0	3.690	3.690	3.700	3.690	3.710	911,013	3,368,632	3.6977	1.238	1.238	1.241	1.238	1.245	2,715,779	1.2404	0.00%
2013-08-06	0	3.690	3.680	3.700	3.680	3.710	768,000	2,839,480	3.6972	1.238	1.234	1.241	1.234	1.245	2,289,450	1.2402	0.00%
2013-08-05	0	3.690	3.690	3.700	3.690	3.710	2,037,500	7,536,187	3.6987	1.238	1.238	1.241	1.238	1.245	6,073,898	1.2407	-0.27%
2013-08-02	0	3.700	3.690	3.700	3.690	3.710	645,100	2,385,999	3.6986	1.241	1.238	1.241	1.238	1.245	1,923,078	1.2407	0.00%
2013-08-01	0	3.700	3.690	3.700	3.680	3.710	706,145	2,608,539	3.6941	1.241	1.238	1.241	1.234	1.245	2,105,057	1.2392	0.54%
2013-07-31	0	3.680	3.680	3.690	3.670	3.690	345,100	1,268,968	3.6771	1.234	1.234	1.238	1.231	1.238	1,028,762	1.2335	0.00%
2013-07-30	0	3.680	3.680	3.690	3.670	3.690	289,600	1,065,315	3.6786	1.234	1.234	1.238	1.231	1.238	863,313	1.2340	0.27%
2013-07-29	0	3.670	3.670	3.680	3.670	3.700	280,500	1,032,025	3.6792	1.231	1.231	1.234	1.231	1.241	836,186	1.2342	-0.54%
2013-07-26	0	3.690	3.680	3.690	3.670	3.710	1,549,500	5,705,565	3.6822	1.238	1.234	1.238	1.231	1.245	4,619,144	1.2352	-0.54%
2013-07-25	0	3.710	3.700	3.710	3.690	3.710	658,300	2,435,695	3.7000	1.245	1.241	1.245	1.238	1.245	1,962,428	1.2412	0.54%
2013-07-24	0	3.690	3.690	3.700	3.690	3.720	1,113,000	4,118,270	3.7002	1.238	1.238	1.241	1.238	1.248	3,317,913	1.2412	-0.27%
2013-07-23	0	3.700	3.690	3.700	3.690	3.710	1,046,780	3,871,124	3.6981	1.241	1.238	1.241	1.238	1.245	3,120,508	1.2405	0.00%
2013-07-22	0	3.700	3.680	3.700	3.620	3.700	865,000	3,169,900	3.6646	1.241	1.234	1.241	1.214	1.241	2,578,612	1.2293	1.09%
2013-07-19	0	3.660	3.660	3.680	3.660	3.730	1,376,300	5,084,537	3.6944	1.228	1.228	1.234	1.228	1.251	4,102,825	1.2393	-1.35%
2013-07-18	0	3.710	3.690	3.710	3.680	3.740	958,500	3,548,975	3.7026	1.245	1.238	1.245	1.234	1.255	2,857,341	1.2421	-0.27%
2013-07-17	0	3.720	3.700	3.720	3.700	3.740	687,180	2,552,849	3.7150	1.248	1.241	1.248	1.241	1.255	2,048,521	1.2462	0.00%
2013-07-16	0	3.720	3.710	3.720	3.710	3.750	689,000	2,564,405	3.7219	1.248	1.245	1.248	1.245	1.258	2,053,946	1.2485	-0.27%
2013-07-15	0	3.730	3.710	3.730	3.680	3.750	2,551,500	9,529,855	3.7350	1.251	1.245	1.251	1.234	1.258	7,606,160	1.2529	1.36%
2013-07-12	0	3.680	3.670	3.680	3.650	3.700	1,610,986	5,922,827	3.6765	1.234	1.231	1.234	1.224	1.241	4,802,437	1.2333	0.55%
2013-07-11	0	3.660	3.650	3.660	3.620	3.670	1,898,180	6,924,413	3.6479	1.228	1.224	1.228	1.214	1.231	5,658,578	1.2237	1.10%
2013-07-10	0	3.620	3.610	3.630	3.610	3.650	1,544,900	5,602,622	3.6265	1.214	1.211	1.218	1.211	1.224	4,605,431	1.2165	-0.82%
2013-07-09	0	3.650	3.640	3.650	3.640	3.670	962,300	3,511,070	3.6486	1.224	1.221	1.224	1.221	1.231	2,868,669	1.2239	0.00%
2013-07-08	0	3.650	3.640	3.650	3.630	3.680	1,085,000	3,962,550	3.6521	1.224	1.221	1.224	1.218	1.234	3,234,444	1.2251	-0.54%
2013-07-05	0	3.670	3.670	3.680	3.640	3.700	1,358,501	4,982,833	3.6679	1.231	1.231	1.234	1.221	1.241	4,049,765	1.2304	0.55%
2013-07-04	0	3.650	3.650	3.660	3.640	3.690	2,323,200	8,504,895	3.6609	1.224	1.224	1.228	1.221	1.238	6,925,585	1.2280	0.55%
2013-07-03	0	3.630	3.640	3.650	3.630	3.730	871,717	3,193,931	3.6640	1.218	1.221	1.224	1.218	1.251	2,598,636	1.2291	-0.82%
2013-07-02	0	3.660	3.660	3.670	3.660	3.740	1,317,440	4,854,774	3.6850	1.228	1.228	1.231	1.228	1.255	3,927,360	1.2361	-2.14%
2013-06-28	0	3.740	3.730	3.740	3.680	3.760	1,803,450	6,739,740	3.7371	1.255	1.251	1.255	1.234	1.261	5,376,182	1.2536	1.63%
2013-06-27	0	3.680	3.670	3.700	3.650	3.720	933,810	3,447,752	3.6921	1.234	1.231	1.241	1.224	1.248	2,783,738	1.2385	0.82%
2013-06-26	0	3.650	3.650	3.660	3.610	3.680	820,000	2,989,615	3.6459	1.224	1.224	1.228	1.211	1.234	2,444,465	1.2230	0.27%
2013-06-25	0	3.640	3.620	3.630	3.550	3.650	3,474,500	12,507,312	3.5997	1.221	1.214	1.218	1.191	1.224	10,357,673	1.2075	1.39%
2013-06-24	0	3.590	3.590	3.610	3.580	3.690	2,316,500	8,374,790	3.6153	1.204	1.204	1.211	1.201	1.238	6,905,612	1.2128	-1.37%
2013-06-21	0	3.640	3.640	3.670	3.630	3.660	1,802,650	6,563,425	3.6410	1.221	1.221	1.231	1.218	1.228	5,373,798	1.2214	-0.82%
2013-06-20	0	3.670	3.660	3.670	3.640	3.700	1,650,400	6,048,002	3.6646	1.231	1.228	1.231	1.221	1.241	4,919,932	1.2293	-0.54%
2013-06-19	0	3.690	3.680	3.690	3.680	3.720	1,138,102	4,201,846	3.6920	1.238	1.234	1.238	1.234	1.248	3,392,744	1.2385	-0.54%
2013-06-18	0	3.710	3.710	3.720	3.700	3.720	1,157,500	4,288,310	3.7048	1.245	1.245	1.248	1.241	1.248	3,450,570	1.2428	-0.27%
2013-06-17	0	3.720	3.720	3.730	3.700	3.730	497,500	1,850,450	3.7195	1.248	1.248	1.251	1.241	1.251	1,483,075	1.2477	0.81%
2013-06-14	0	3.690	3.690	3.710	3.670	3.740	1,178,400	4,369,641	3.7081	1.238	1.238	1.245	1.231	1.255	3,512,874	1.2439	0.54%
2013-06-13	0	3.670	3.650	3.670	3.630	3.720	4,146,500	15,194,520	3.6644	1.231	1.224	1.231	1.218	1.248	12,360,942	1.2292	-1.34%
2013-06-11	0	3.720	3.710	3.720	3.700	3.750	1,473,200	5,473,027	3.7151	1.248	1.245	1.248	1.241	1.258	4,391,689	1.2462	-1.06%
2013-06-10	0	3.760	3.740	3.760	3.730	3.760	2,520,700	9,457,160	3.7518	1.261	1.255	1.261	1.251	1.261	7,514,344	1.2585	0.53%
2013-06-07	0	3.740	3.730	3.740	3.720	3.740	657,280	2,455,496	3.7358	1.255	1.251	1.255	1.248	1.255	1,959,387	1.2532	0.27%
2013-06-06	0	3.730	3.720	3.730	3.710	3.740	1,141,000	4,248,700	3.7237	1.251	1.248	1.251	1.245	1.255	3,401,383	1.2491	0.00%
2013-06-05	0	3.730	3.730	3.740	3.730	3.760	960,500	3,596,036	3.7439	1.251	1.251	1.255	1.251	1.261	2,863,303	1.2559	-0.53%
2013-06-04	0	3.750	3.740	3.750	3.730	3.780	2,826,900	10,610,099	3.7533	1.258	1.255	1.258	1.251	1.268	8,427,142	1.2590	-0.79%
2013-06-03	0	3.780	3.770	3.780	3.770	3.800	1,980,400	7,515,314	3.7948	1.268	1.265	1.268	1.265	1.275	5,903,680	1.2730	-0.53%
2013-05-31	0	3.800	3.780	3.800	3.770	3.850	2,658,000	10,081,805	3.7930	1.275	1.268	1.275	1.265	1.291	7,923,642	1.2724	-0.26%
2013-05-30	0	3.810	3.800	3.810	3.790	3.890	2,971,250	11,328,243	3.8126	1.278	1.275	1.278	1.271	1.305	8,857,458	1.2789	-0.78%
2013-05-29	0	3.840	3.830	3.840	3.830	3.900	2,033,600	7,848,935	3.8596	1.288	1.285	1.288	1.285	1.308	6,062,272	1.2947	-1.03%
2013-05-28	0	3.880	3.870	3.880	3.860	3.910	2,288,442	8,887,979	3.8839	1.302	1.298	1.302	1.295	1.312	6,821,970	1.3028	0.00%
2013-05-27	0	3.880	3.880	3.890	3.870	3.910	514,791	2,000,887	3.8868	1.302	1.302	1.305	1.298	1.312	1,534,620	1.3038	-0.26%
2013-05-24	0	3.890	3.880	3.890	3.850	3.900	2,064,700	8,000,296	3.8748	1.305	1.302	1.305	1.291	1.308	6,154,983	1.2998	1.04%
2013-05-23	0	3.850	3.850	3.860	3.840	3.910	3,066,000	11,835,235	3.8602	1.291	1.291	1.295	1.288	1.312	9,139,913	1.2949	-1.53%
2013-05-22	0	3.910	3.900	3.930	3.900	3.940	1,880,020	7,364,667	3.9173	1.312	1.308	1.318	1.308	1.322	5,604,442	1.3141	-0.76%
2013-05-21	0	3.940	3.930	3.940	3.910	3.960	3,407,880	13,417,005	3.9371	1.322	1.318	1.322	1.312	1.328	10,159,075	1.3207	0.25%
2013-05-20	0	3.930	3.920	3.930	3.920	3.950	1,578,500	6,203,843	3.9302	1.318	1.315	1.318	1.315	1.325	4,705,594	1.3184	0.00%
2013-05-16	0	3.930	3.920	3.930	3.920	3.950	1,768,000	6,949,242	3.9306	1.318	1.315	1.318	1.315	1.325	5,270,504	1.3185	-0.51%
2013-05-15	0	3.950	3.940	3.950	3.920	3.970	1,403,952	5,531,529	3.9400	1.325	1.322	1.325	1.315	1.332	4,185,257	1.3217	0.51%
2013-05-14	0	3.930	3.920	3.930	3.900	3.930	1,424,900	5,595,251	3.9268	1.318	1.315	1.318	1.308	1.318	4,247,704	1.3172	0.26%
2013-05-13	0	3.920	3.910	3.920	3.910	3.940	1,178,968	4,629,379	3.9266	1.315	1.312	1.315	1.312	1.322	3,514,568	1.3172	-0.25%
2013-05-10	0	3.930	3.910	3.930	3.890	3.930	5,941,300	23,228,779	3.9097	1.318	1.312	1.318	1.305	1.318	17,711,338	1.3115	0.77%
2013-05-09	0	3.900	3.890	3.900	3.880	3.940	4,081,300	15,901,219	3.8961	1.308	1.305	1.308	1.302	1.322	12,166,577	1.3070	0.78%
2013-05-08	0	3.870	3.870	3.880	3.870	3.950	2,782,100	10,833,021	3.8938	1.298	1.298	1.302	1.298	1.325	8,293,591	1.3062	-1.28%
2013-05-07	0	3.920	3.910	3.920	3.830	3.940	1,731,200	6,724,411	3.8842	1.315	1.312	1.315	1.285	1.322	5,160,801	1.3030	2.62%
2013-05-06	0	3.820	3.820	3.840	3.820	3.880	3,252,600	12,481,791	3.8375	1.281	1.281	1.288	1.281	1.302	9,696,177	1.2873	0.00%
2013-05-03	0	3.820	3.810	3.820	3.810	3.840	1,311,300	5,007,280	3.8186	1.281	1.278	1.281	1.278	1.288	3,909,057	1.2809	0.26%
2013-05-02	0	3.810	3.800	3.810	3.790	3.820	2,933,500	11,149,815	3.8009	1.278	1.275	1.278	1.271	1.281	8,744,923	1.2750	-0.52%
2013-04-30	0	3.830	3.810	3.820	3.800	3.830	4,235,700	16,129,725	3.8080	1.285	1.278	1.281	1.275	1.285	12,626,852	1.2774	0.79%
2013-04-29	0	3.800	3.790	3.800	3.770	3.810	3,456,300	13,114,000	3.7942	1.275	1.271	1.275	1.265	1.278	10,303,418	1.2728	0.26%
2013-04-26	0	3.790	3.780	3.790	3.750	3.790	2,910,300	10,965,435	3.7678	1.271	1.268	1.271	1.258	1.271	8,675,762	1.2639	0.80%
2013-04-25	0	3.760	3.750	3.760	3.720	3.760	2,000,000	7,482,450	3.7412	1.261	1.258	1.261	1.248	1.261	5,962,109	1.2550	1.08%
2013-04-24	0	3.720	3.720	3.740	3.720	3.760	2,389,318	8,923,711	3.7348	1.248	1.248	1.255	1.248	1.261	7,122,687	1.2529	-0.27%
2013-04-23	0	3.730	3.730	3.740	3.720	3.780	1,385,884	5,178,574	3.7367	1.251	1.251	1.255	1.248	1.268	4,131,395	1.2535	-0.27%
2013-04-22	0	3.740	3.740	3.760	3.720	3.780	1,547,635	5,806,984	3.7522	1.255	1.255	1.261	1.248	1.268	4,613,584	1.2587	0.00%
2013-04-19	0	3.740	3.730	3.740	3.730	3.750	2,243,700	8,385,915	3.7375	1.255	1.251	1.255	1.251	1.258	6,688,592	1.2538	0.27%
2013-04-18	0	3.730	3.720	3.740	3.700	3.800	4,087,600	15,304,767	3.7442	1.251	1.248	1.255	1.241	1.275	12,185,358	1.2560	-1.58%
2013-04-17	0	3.790	3.780	3.800	3.720	3.810	2,856,294	10,784,255	3.7756	1.271	1.268	1.275	1.248	1.278	8,514,768	1.2665	1.88%
2013-04-16	0	3.720	3.720	3.740	3.690	3.750	2,651,060	9,860,681	3.7195	1.248	1.248	1.255	1.238	1.258	7,902,954	1.2477	0.54%
2013-04-15	0	3.700	3.690	3.700	3.690	3.720	1,729,260	6,408,229	3.7058	1.241	1.238	1.241	1.238	1.248	5,155,018	1.2431	0.27%
2013-04-12	0	3.690	3.690	3.700	3.680	3.710	2,266,080	8,366,554	3.6921	1.238	1.238	1.241	1.234	1.245	6,755,308	1.2385	-0.27%
2013-04-11	0	3.700	3.690	3.700	3.680	3.750	4,044,004	14,971,758	3.7022	1.241	1.238	1.241	1.234	1.258	12,055,396	1.2419	-0.54%
2013-04-10	0	3.720	3.690	3.730	3.690	3.740	5,625,000	20,836,835	3.7043	1.248	1.238	1.251	1.238	1.255	16,768,430	1.2426	0.54%
2013-04-09	0	3.700	3.700	3.720	3.700	3.760	2,648,500	9,861,118	3.7233	1.241	1.241	1.248	1.241	1.261	7,895,322	1.2490	-0.80%
2013-04-08	0	3.730	3.720	3.740	3.700	3.740	2,170,100	8,083,502	3.7249	1.251	1.248	1.255	1.241	1.255	6,469,186	1.2495	1.08%
2013-04-05	0	3.690	3.690	3.720	3.690	3.790	4,206,700	15,654,890	3.7214	1.238	1.238	1.248	1.238	1.271	12,540,401	1.2484	-2.12%
2013-04-03	0	3.770	3.750	3.770	3.750	3.830	3,489,640	13,186,652	3.7788	1.265	1.258	1.265	1.258	1.285	10,402,806	1.2676	-1.31%
2013-04-02	0	3.820	3.810	3.830	3.810	3.870	4,383,120	16,814,510	3.8362	1.281	1.278	1.285	1.278	1.298	13,066,319	1.2869	-0.78%
2013-03-28	0	3.850	3.840	3.860	3.840	3.930	2,813,571	10,879,577	3.8668	1.291	1.288	1.295	1.288	1.318	8,387,408	1.2971	-1.53%
2013-03-27	0	3.910	3.910	3.920	3.890	3.940	1,149,700	4,489,173	3.9046	1.312	1.312	1.315	1.305	1.322	3,427,318	1.3098	0.26%
2013-03-26	0	3.900	3.890	3.920	3.880	3.930	2,542,540	9,898,158	3.8930	1.308	1.305	1.315	1.302	1.318	7,579,450	1.3059	-0.51%
2013-03-25	0	3.920	3.910	3.930	3.910	3.970	2,260,400	8,878,323	3.9278	1.315	1.312	1.318	1.312	1.332	6,738,375	1.3176	-1.01%
2013-03-22	0	3.960	3.950	3.970	3.940	3.980	1,789,500	7,077,311	3.9549	1.328	1.325	1.332	1.322	1.335	5,334,597	1.3267	-0.50%
2013-03-21	0	3.980	3.970	3.980	3.960	4.000	1,403,500	5,580,522	3.9761	1.335	1.332	1.335	1.328	1.342	4,183,910	1.3338	-0.25%
2013-03-20	0	3.990	3.980	3.990	3.950	4.020	2,149,818	8,567,688	3.9853	1.338	1.335	1.338	1.325	1.349	6,408,724	1.3369	-0.25%
2013-03-19	0	4.000	3.990	4.000	3.950	4.030	2,383,200	9,526,424	3.9973	1.342	1.338	1.342	1.325	1.352	7,104,449	1.3409	1.27%
2013-03-18	0	3.950	3.940	3.960	3.940	4.080	2,979,330	11,824,265	3.9688	1.325	1.322	1.328	1.322	1.369	8,881,545	1.3313	-1.99%
2013-03-15	0	4.030	4.000	4.040	4.000	4.130	3,409,915	13,822,115	4.0535	1.352	1.342	1.355	1.342	1.385	10,165,142	1.3598	-1.23%
2013-03-14	0	4.080	4.080	4.100	4.070	4.110	2,508,500	10,266,380	4.0926	1.369	1.369	1.375	1.365	1.379	7,477,975	1.3729	-0.49%
2013-03-13	0	4.100	4.100	4.120	4.100	4.150	1,570,200	6,471,900	4.1217	1.375	1.375	1.382	1.375	1.392	4,680,851	1.3826	-1.20%
2013-03-12	0	4.150	4.140	4.160	4.140	4.230	2,557,860	10,697,076	4.1820	1.392	1.389	1.395	1.389	1.419	7,625,120	1.4029	-0.95%
2013-03-11	0	4.190	4.180	4.190	4.160	4.200	1,497,820	6,262,576	4.1811	1.406	1.402	1.406	1.395	1.409	4,465,083	1.4026	0.72%
2013-03-08	0	4.160	4.160	4.190	4.160	4.250	1,723,700	7,228,457	4.1936	1.395	1.395	1.406	1.395	1.426	5,138,443	1.4067	-1.65%
2013-03-07	0	4.230	4.210	4.230	4.200	4.230	1,664,900	7,009,696	4.2103	1.419	1.412	1.419	1.409	1.419	4,963,157	1.4123	0.00%
2013-03-06	0	4.230	4.220	4.230	4.200	4.260	2,512,000	10,613,000	4.2249	1.419	1.416	1.419	1.409	1.429	7,488,408	1.4173	0.32%
2013-03-05	0	4.340	4.340	4.350	4.310	4.350	3,135,308	13,596,337	4.3365	1.414	1.414	1.418	1.405	1.418	9,620,052	1.4133	0.46%
2013-03-04	0	4.320	4.300	4.320	4.280	4.340	3,074,700	13,200,657	4.2933	1.408	1.401	1.408	1.395	1.414	9,434,089	1.3993	0.23%
2013-03-01	0	4.310	4.300	4.310	4.250	4.310	2,060,799	8,819,850	4.2798	1.405	1.401	1.405	1.385	1.405	6,323,141	1.3949	0.94%
2013-02-28	0	4.270	4.250	4.300	4.250	4.300	2,876,000	12,297,105	4.2758	1.392	1.385	1.401	1.385	1.401	8,824,418	1.3935	0.95%
2013-02-27	0	4.230	4.220	4.230	4.170	4.230	1,973,500	8,312,717	4.2122	1.379	1.375	1.379	1.359	1.379	6,055,282	1.3728	1.20%
2013-02-26	0	4.180	4.170	4.180	4.170	4.220	2,677,400	11,236,613	4.1968	1.362	1.359	1.362	1.359	1.375	8,215,055	1.3678	-0.71%
2013-02-25	0	4.210	4.200	4.210	4.180	4.230	2,967,100	12,491,053	4.2099	1.372	1.369	1.372	1.362	1.379	9,103,940	1.3720	-0.47%
2013-02-22	0	4.230	4.220	4.230	4.220	4.340	10,388,700	44,177,229	4.2524	1.379	1.375	1.379	1.375	1.414	31,875,604	1.3859	-6.42%
2013-02-21	0	4.520	4.500	4.520	4.500	4.550	1,919,400	8,662,512	4.5131	1.473	1.467	1.473	1.467	1.483	5,889,287	1.4709	-0.88%
2013-02-20	0	4.560	4.540	4.560	4.520	4.590	2,039,800	9,273,542	4.5463	1.486	1.480	1.486	1.473	1.496	6,258,710	1.4817	-0.65%
2013-02-19	0	4.590	4.580	4.590	4.570	4.600	1,994,100	9,139,864	4.5835	1.496	1.493	1.496	1.489	1.499	6,118,488	1.4938	0.44%
2013-02-18	0	4.570	4.560	4.590	4.550	4.590	1,710,900	7,821,878	4.5718	1.489	1.486	1.496	1.483	1.496	5,249,547	1.4900	0.44%
2013-02-15	0	4.550	4.540	4.570	4.530	4.580	1,510,040	6,880,182	4.5563	1.483	1.480	1.489	1.476	1.493	4,633,249	1.4850	0.00%
2013-02-14	0	4.550	4.550	4.560	4.520	4.560	1,707,900	7,767,024	4.5477	1.483	1.483	1.486	1.473	1.486	5,240,342	1.4822	0.66%
2013-02-08	0	4.520	4.510	4.520	4.470	4.530	1,833,700	8,264,087	4.5068	1.473	1.470	1.473	1.457	1.476	5,626,334	1.4688	0.89%
2013-02-07	0	4.480	4.480	4.500	4.460	4.510	2,153,700	9,674,193	4.4919	1.460	1.460	1.467	1.454	1.470	6,608,188	1.4640	-0.22%
2013-02-06	0	4.490	4.490	4.500	4.450	4.500	1,902,550	8,520,898	4.4787	1.463	1.463	1.467	1.450	1.467	5,837,586	1.4597	0.45%
2013-02-05	0	4.470	4.450	4.470	4.440	4.500	3,164,130	14,107,317	4.4585	1.457	1.450	1.457	1.447	1.467	9,708,487	1.4531	-1.11%
2013-02-04	0	4.520	4.510	4.520	4.480	4.520	2,398,300	10,803,333	4.5046	1.473	1.470	1.473	1.460	1.473	7,358,694	1.4681	0.44%
2013-02-01	0	4.500	4.470	4.500	4.460	4.500	1,818,440	8,132,777	4.4724	1.467	1.457	1.467	1.454	1.467	5,579,512	1.4576	0.00%
2013-01-31	0	4.500	4.500	4.510	4.450	4.520	1,625,900	7,273,977	4.4738	1.467	1.467	1.470	1.450	1.473	4,988,742	1.4581	0.45%
2013-01-30	0	4.480	4.470	4.480	4.460	4.500	1,963,240	8,800,067	4.4824	1.460	1.457	1.460	1.454	1.467	6,023,801	1.4609	0.67%
2013-01-29	0	4.450	4.430	4.450	4.420	4.460	1,797,000	7,973,065	4.4369	1.450	1.444	1.450	1.441	1.454	5,513,727	1.4460	-0.22%
2013-01-28	0	4.460	4.420	4.460	4.400	4.470	1,903,940	8,437,184	4.4314	1.454	1.441	1.454	1.434	1.457	5,841,851	1.4443	0.68%
2013-01-25	0	4.430	4.410	4.420	4.410	4.480	2,111,860	9,363,658	4.4338	1.444	1.437	1.441	1.437	1.460	6,479,811	1.4451	-0.45%
2013-01-24	0	4.450	4.440	4.450	4.420	4.460	1,599,500	7,117,487	4.4498	1.450	1.447	1.450	1.441	1.454	4,907,739	1.4503	0.68%
2013-01-23	0	4.420	4.420	4.430	4.420	4.500	2,334,000	10,406,675	4.4587	1.441	1.441	1.444	1.441	1.467	7,161,402	1.4532	-0.67%
2013-01-22	0	4.450	4.440	4.460	4.440	4.520	2,470,900	11,069,732	4.4800	1.450	1.447	1.454	1.447	1.473	7,581,452	1.4601	-1.11%
2013-01-21	0	4.500	4.500	4.510	4.500	4.550	1,351,580	6,110,736	4.5212	1.467	1.467	1.470	1.467	1.483	4,147,047	1.4735	-0.66%
2013-01-18	0	4.530	4.500	4.530	4.500	4.560	2,344,400	10,593,926	4.5188	1.476	1.467	1.476	1.467	1.486	7,193,312	1.4727	0.00%
2013-01-17	0	4.530	4.520	4.530	4.510	4.600	2,694,800	12,279,949	4.5569	1.476	1.473	1.476	1.470	1.499	8,268,443	1.4852	-0.44%
2013-01-16	0	4.550	4.520	4.550	4.450	4.560	4,325,920	19,486,170	4.5045	1.483	1.473	1.483	1.450	1.486	13,273,202	1.4681	1.79%
2013-01-15	0	4.470	4.450	4.470	4.430	4.490	2,120,400	9,437,319	4.4507	1.457	1.450	1.457	1.444	1.463	6,506,014	1.4506	0.22%
2013-01-14	0	4.460	4.460	4.470	4.420	4.470	2,608,200	11,617,212	4.4541	1.454	1.454	1.457	1.441	1.457	8,002,729	1.4517	0.68%
2013-01-11	0	4.430	4.420	4.460	4.410	4.500	2,439,100	10,853,081	4.4496	1.444	1.441	1.454	1.437	1.467	7,483,880	1.4502	0.00%
2013-01-10	0	4.430	4.420	4.440	4.420	4.520	3,423,800	15,323,443	4.4756	1.444	1.441	1.447	1.441	1.473	10,505,231	1.4586	-0.23%
2013-01-09	0	4.440	4.400	4.440	4.380	4.440	2,553,240	11,263,992	4.4116	1.447	1.434	1.447	1.428	1.447	7,834,095	1.4378	1.37%
2013-01-08	0	4.380	4.370	4.380	4.370	4.400	2,658,400	11,638,285	4.3779	1.428	1.424	1.428	1.424	1.434	8,156,757	1.4268	-0.45%
2013-01-07	0	4.400	4.390	4.400	4.340	4.420	3,520,844	15,372,817	4.3662	1.434	1.431	1.434	1.414	1.441	10,802,991	1.4230	1.15%
2013-01-04	0	4.350	4.350	4.360	4.340	4.370	1,893,644	8,238,894	4.3508	1.418	1.418	1.421	1.414	1.424	5,810,260	1.4180	-0.23%
2013-01-03	0	4.360	4.350	4.360	4.330	4.370	2,132,180	9,285,906	4.3551	1.421	1.418	1.421	1.411	1.424	6,542,159	1.4194	0.46%
2013-01-02	0	4.340	4.330	4.340	4.300	4.370	1,843,160	7,986,548	4.3331	1.414	1.411	1.414	1.401	1.424	5,655,360	1.4122	0.70%
2012-12-31	0	4.310	4.280	4.310	4.270	4.320	1,608,200	6,920,406	4.3032	1.405	1.395	1.405	1.392	1.408	4,934,433	1.4025	0.70%
2012-12-28	0	4.280	4.280	4.300	4.270	4.300	1,694,320	7,258,441	4.2840	1.395	1.395	1.401	1.392	1.401	5,198,675	1.3962	0.00%
2012-12-27	0	4.280	4.270	4.280	4.270	4.300	1,242,700	5,317,340	4.2789	1.395	1.392	1.395	1.392	1.401	3,812,971	1.3945	0.47%
2012-12-24	0	4.260	4.260	4.270	4.260	4.280	635,180	2,708,697	4.2645	1.388	1.388	1.392	1.388	1.395	1,948,920	1.3898	-0.23%
2012-12-21	0	4.270	4.270	4.280	4.260	4.290	1,127,720	4,821,573	4.2755	1.392	1.392	1.395	1.388	1.398	3,460,178	1.3934	-0.23%
2012-12-20	0	4.280	4.270	4.280	4.260	4.300	2,402,140	10,264,583	4.2731	1.395	1.392	1.395	1.388	1.401	7,370,476	1.3927	0.71%
2012-12-19	0	4.250	4.250	4.270	4.250	4.320	2,371,680	10,146,398	4.2781	1.385	1.385	1.392	1.385	1.408	7,277,016	1.3943	-1.16%
2012-12-18	0	4.300	4.290	4.300	4.280	4.330	1,946,960	8,375,746	4.3020	1.401	1.398	1.401	1.395	1.411	5,973,849	1.4021	-0.23%
2012-12-17	0	4.310	4.300	4.310	4.260	4.330	7,456,700	31,872,267	4.2743	1.405	1.401	1.405	1.388	1.411	22,879,361	1.3931	1.17%
2012-12-14	0	4.260	4.260	4.280	4.250	4.280	3,763,200	16,051,049	4.2653	1.388	1.388	1.395	1.385	1.395	11,546,610	1.3901	0.00%
2012-12-13	0	4.260	4.260	4.270	4.260	4.290	2,543,660	10,864,591	4.2712	1.388	1.388	1.392	1.388	1.398	7,804,701	1.3921	-0.23%
2012-12-12	0	4.270	4.260	4.270	4.250	4.290	2,842,600	12,130,753	4.2675	1.392	1.388	1.392	1.385	1.398	8,721,937	1.3908	0.23%
2012-12-11	0	4.260	4.250	4.260	4.250	4.300	2,716,131	11,617,229	4.2771	1.388	1.385	1.388	1.385	1.401	8,333,893	1.3940	-0.23%
2012-12-10	0	4.270	4.250	4.270	4.240	4.310	3,521,700	15,051,608	4.2740	1.392	1.385	1.392	1.382	1.405	10,805,617	1.3929	-0.23%
2012-12-07	0	4.280	4.280	4.290	4.270	4.330	1,711,880	7,347,777	4.2922	1.395	1.395	1.398	1.392	1.411	5,252,554	1.3989	-0.47%
2012-12-06	0	4.300	4.300	4.320	4.290	4.340	1,753,400	7,559,853	4.3115	1.401	1.401	1.408	1.398	1.414	5,379,950	1.4052	-0.69%
2012-12-05	0	4.330	4.310	4.330	4.280	4.330	2,834,160	12,183,715	4.2989	1.411	1.405	1.411	1.395	1.411	8,696,041	1.4011	0.70%
2012-12-04	0	4.300	4.270	4.300	4.230	4.310	3,112,496	13,341,128	4.2863	1.401	1.392	1.401	1.379	1.405	9,550,058	1.3970	0.94%
2012-12-03	0	4.260	4.260	4.270	4.230	4.320	4,150,437	17,718,743	4.2691	1.388	1.388	1.392	1.379	1.408	12,734,768	1.3914	0.71%
2012-11-30	0	4.230	4.250	4.270	4.190	4.280	10,217,720	43,386,780	4.2462	1.379	1.385	1.392	1.366	1.395	31,350,986	1.3839	0.24%
2012-11-29	0	4.220	4.200	4.220	4.180	4.240	3,454,464	14,558,733	4.2145	1.375	1.369	1.375	1.362	1.382	10,599,317	1.3736	0.48%
2012-11-28	0	4.200	4.190	4.200	4.170	4.220	2,970,580	12,448,358	4.1905	1.369	1.366	1.369	1.359	1.375	9,114,618	1.3658	-0.47%
2012-11-27	0	4.220	4.210	4.220	4.150	4.220	5,351,864	22,389,376	4.1835	1.375	1.372	1.375	1.353	1.375	16,421,101	1.3635	2.18%
2012-11-26	0	4.130	4.130	4.150	4.110	4.170	2,916,500	12,044,720	4.1299	1.346	1.346	1.353	1.340	1.359	8,948,684	1.3460	0.00%
2012-11-23	0	4.130	4.120	4.140	4.100	4.150	2,045,920	8,428,211	4.1195	1.346	1.343	1.349	1.336	1.353	6,277,488	1.3426	0.24%
2012-11-22	0	4.120	4.120	4.130	4.120	4.150	1,419,870	5,863,604	4.1297	1.343	1.343	1.346	1.343	1.353	4,356,581	1.3459	-0.72%
2012-11-21	0	4.150	4.140	4.150	4.100	4.160	1,806,270	7,464,978	4.1328	1.353	1.349	1.353	1.336	1.356	5,542,170	1.3469	0.00%
2012-11-20	0	4.150	4.130	4.150	4.090	4.150	1,913,400	7,903,958	4.1308	1.353	1.346	1.353	1.333	1.353	5,870,877	1.3463	1.47%
2012-11-19	0	4.090	4.080	4.090	4.070	4.150	4,109,900	16,812,123	4.0906	1.333	1.330	1.333	1.326	1.353	12,610,389	1.3332	-0.73%
2012-11-16	0	4.120	4.110	4.120	4.090	4.140	2,135,500	8,796,725	4.1193	1.343	1.340	1.343	1.333	1.349	6,552,345	1.3425	0.73%
2012-11-15	0	4.090	4.080	4.090	4.070	4.150	4,428,000	18,185,932	4.1070	1.333	1.330	1.333	1.326	1.353	13,586,413	1.3385	-1.68%
2012-11-14	0	4.160	4.150	4.160	4.130	4.180	2,895,720	12,029,970	4.1544	1.356	1.353	1.356	1.346	1.362	8,884,925	1.3540	0.48%
2012-11-13	0	4.140	4.130	4.140	4.130	4.180	4,136,900	17,155,737	4.1470	1.349	1.346	1.349	1.346	1.362	12,693,233	1.3516	-0.96%
2012-11-12	0	4.180	4.170	4.180	4.160	4.220	2,784,300	11,638,684	4.1801	1.362	1.359	1.362	1.356	1.375	8,543,056	1.3624	-0.24%
2012-11-09	0	4.190	4.180	4.190	4.160	4.200	4,081,800	17,060,595	4.1797	1.366	1.362	1.366	1.356	1.369	12,524,169	1.3622	0.24%
2012-11-08	0	4.180	4.160	4.180	4.150	4.200	3,887,600	16,224,967	4.1735	1.362	1.356	1.362	1.353	1.369	11,928,306	1.3602	0.00%
2012-11-07	0	4.180	4.180	4.190	4.160	4.210	5,196,400	21,745,606	4.1847	1.362	1.362	1.366	1.356	1.372	15,944,092	1.3639	-0.24%
2012-11-06	0	4.190	4.180	4.190	4.170	4.220	6,123,330	25,662,919	4.1910	1.366	1.362	1.366	1.359	1.375	18,788,187	1.3659	-0.48%
2012-11-05	0	4.210	4.190	4.210	4.190	4.240	7,171,200	30,165,984	4.2065	1.372	1.366	1.372	1.366	1.382	22,003,362	1.3710	-0.47%
2012-11-02	0	4.230	4.230	4.240	4.230	4.350	8,117,100	34,478,666	4.2477	1.379	1.379	1.382	1.379	1.418	24,905,663	1.3844	0.48%
2012-11-01	0	4.210	4.210	4.220	4.110	4.260	14,513,340	61,090,360	4.2093	1.372	1.372	1.375	1.340	1.388	44,531,219	1.3719	1.94%
2012-10-31	0	4.130	4.120	4.130	4.070	4.170	11,114,400	45,980,494	4.1370	1.346	1.343	1.346	1.326	1.359	34,102,266	1.3483	1.47%
2012-10-30	0	4.070	4.070	4.080	4.040	4.090	5,851,200	23,808,608	4.0690	1.326	1.326	1.330	1.317	1.333	17,953,212	1.3261	0.49%
2012-10-29	0	4.050	4.040	4.050	4.030	4.110	8,708,100	35,223,459	4.0449	1.320	1.317	1.320	1.313	1.340	26,719,026	1.3183	-1.22%
2012-10-26	0	4.100	4.080	4.100	4.070	4.160	15,164,204	62,438,708	4.1175	1.336	1.330	1.336	1.326	1.356	46,528,262	1.3420	0.99%
2012-10-25	0	4.060	4.060	4.070	4.060	4.380	19,088,500	79,523,329	4.1660	1.323	1.323	1.326	1.323	1.428	58,569,163	1.3578	-5.36%
2012-10-24	1	-	-	-	-	-	0	0	-	1.398	-	-	-	-	0	-	0.00%
2012-10-22	0	4.290	4.280	4.290	4.250	4.380	3,419,500	14,679,309	4.2928	1.398	1.395	1.398	1.385	1.428	10,492,037	1.3991	-1.61%
2012-10-19	0	4.520	4.520	4.530	4.470	4.540	5,309,962	24,010,002	4.5217	1.421	1.421	1.424	1.405	1.427	16,890,425	1.4215	0.44%
2012-10-18	0	4.500	4.490	4.500	4.480	4.580	4,788,220	21,560,620	4.5028	1.415	1.412	1.415	1.408	1.440	15,230,819	1.4156	-1.75%
2012-10-17	0	4.580	4.570	4.580	4.500	4.610	7,785,900	35,587,205	4.5707	1.440	1.437	1.440	1.415	1.449	24,766,120	1.4369	1.10%
2012-10-16	0	4.530	4.520	4.530	4.350	4.750	11,927,950	53,687,360	4.5010	1.424	1.421	1.424	1.368	1.493	37,941,541	1.4150	7.60%
2012-10-15	0	4.210	4.210	4.220	4.200	4.260	1,301,800	5,519,249	4.2397	1.324	1.324	1.327	1.320	1.339	4,140,887	1.3329	-0.71%
2012-10-12	0	4.240	4.240	4.250	4.180	4.250	1,609,800	6,795,995	4.2216	1.333	1.333	1.336	1.314	1.336	5,120,603	1.3272	0.71%
2012-10-11	0	4.210	4.190	4.210	4.150	4.260	2,730,600	11,522,705	4.2198	1.324	1.317	1.324	1.305	1.339	8,685,748	1.3266	1.45%
2012-10-10	0	4.150	4.150	4.160	4.150	4.180	1,230,500	5,120,440	4.1613	1.305	1.305	1.308	1.305	1.314	3,914,090	1.3082	-0.48%
2012-10-09	0	4.170	4.160	4.180	4.150	4.210	1,878,994	7,854,262	4.1800	1.311	1.308	1.314	1.305	1.324	5,976,880	1.3141	0.24%
2012-10-08	0	4.160	4.150	4.160	4.150	4.220	1,424,000	5,961,024	4.1861	1.308	1.305	1.308	1.305	1.327	4,529,593	1.3160	0.00%
2012-10-05	0	4.160	4.160	4.170	4.140	4.190	1,595,140	6,643,231	4.1647	1.308	1.308	1.311	1.302	1.317	5,073,971	1.3093	0.48%
2012-10-04	0	4.140	4.130	4.140	4.120	4.160	1,556,640	6,440,323	4.1373	1.302	1.298	1.302	1.295	1.308	4,951,506	1.3007	-0.24%
2012-10-03	0	4.150	4.130	4.150	4.050	4.150	3,400,600	14,003,413	4.1179	1.305	1.298	1.305	1.273	1.305	10,816,947	1.2946	2.98%
2012-09-28	0	4.030	4.030	4.040	4.020	4.040	1,879,560	7,570,215	4.0277	1.267	1.267	1.270	1.264	1.270	5,978,681	1.2662	0.25%
2012-09-27	0	4.020	4.020	4.030	4.010	4.060	1,814,500	7,295,650	4.0207	1.264	1.264	1.267	1.261	1.276	5,771,732	1.2640	-0.25%
2012-09-26	0	4.030	4.020	4.040	4.030	4.070	1,643,800	6,651,743	4.0466	1.267	1.264	1.270	1.267	1.280	5,228,753	1.2721	-0.74%
2012-09-25	0	4.060	4.060	4.070	4.020	4.110	2,073,300	8,458,564	4.0798	1.276	1.276	1.280	1.264	1.292	6,594,947	1.2826	0.50%
2012-09-24	0	4.040	4.040	4.050	4.000	4.060	1,919,951	7,736,891	4.0297	1.270	1.270	1.273	1.258	1.276	6,107,160	1.2669	1.51%
2012-09-21	0	3.980	3.980	4.000	3.980	4.010	1,950,940	7,793,341	3.9947	1.251	1.251	1.258	1.251	1.261	6,205,733	1.2558	0.00%
2012-09-20	0	3.980	3.950	3.990	3.950	3.990	1,281,240	5,091,549	3.9739	1.251	1.242	1.254	1.242	1.254	4,075,488	1.2493	0.76%
2012-09-19	0	3.950	3.950	3.980	3.930	3.980	1,310,300	5,194,009	3.9640	1.242	1.242	1.251	1.236	1.251	4,167,925	1.2462	0.25%
2012-09-18	0	3.940	3.940	3.950	3.940	4.000	1,176,400	4,654,975	3.9570	1.239	1.239	1.242	1.239	1.258	3,742,003	1.2440	-0.25%
2012-09-17	0	3.950	3.950	3.960	3.950	4.000	1,103,000	4,374,354	3.9659	1.242	1.242	1.245	1.242	1.258	3,508,526	1.2468	-1.00%
2012-09-14	0	3.990	3.960	3.990	3.960	4.030	1,645,540	6,540,677	3.9748	1.254	1.245	1.254	1.245	1.267	5,234,288	1.2496	1.27%
2012-09-13	0	3.940	3.930	3.940	3.930	3.980	1,211,700	4,784,619	3.9487	1.239	1.236	1.239	1.236	1.251	3,854,289	1.2414	0.77%
2012-09-12	0	3.910	3.910	3.940	3.910	3.950	975,630	3,835,680	3.9315	1.229	1.229	1.239	1.229	1.242	3,103,375	1.2360	0.00%
2012-09-11	0	3.910	3.910	3.920	3.910	3.970	1,007,900	3,954,753	3.9238	1.229	1.229	1.232	1.229	1.248	3,206,023	1.2335	-1.26%
2012-09-10	0	3.960	3.940	3.960	3.920	3.970	1,514,142	5,967,703	3.9413	1.245	1.239	1.245	1.232	1.248	4,816,325	1.2391	1.54%
2012-09-07	0	3.900	3.910	3.920	3.890	3.950	1,337,200	5,225,706	3.9079	1.226	1.229	1.232	1.223	1.242	4,253,491	1.2286	0.78%
2012-09-06	0	3.870	3.860	3.870	3.850	3.900	2,724,200	10,547,223	3.8717	1.217	1.213	1.217	1.210	1.226	8,665,391	1.2172	-1.02%
2012-09-05	0	3.910	3.900	3.920	3.890	3.940	61,276,843	239,009,057	3.9005	1.229	1.226	1.232	1.223	1.239	194,915,125	1.2262	0.26%
2012-09-04	0	3.900	3.890	3.900	3.890	3.950	1,569,177	6,126,479	3.9043	1.226	1.223	1.226	1.223	1.242	4,991,385	1.2274	0.00%
2012-09-03	0	3.900	3.920	3.930	3.900	3.920	1,312,700	5,132,936	3.9102	1.226	1.232	1.236	1.226	1.232	4,175,559	1.2293	-0.76%
2012-08-31	0	3.930	3.910	3.930	3.890	3.930	1,319,740	5,160,605	3.9103	1.236	1.229	1.236	1.223	1.236	4,197,953	1.2293	0.26%
2012-08-30	0	3.920	3.920	3.940	3.910	4.000	1,297,300	5,118,101	3.9452	1.232	1.232	1.239	1.229	1.258	4,126,573	1.2403	-1.01%
2012-08-29	0	3.960	3.960	3.970	3.940	4.000	1,838,260	7,298,019	3.9701	1.245	1.245	1.248	1.239	1.258	5,847,310	1.2481	0.51%
2012-08-28	0	3.940	3.940	3.950	3.930	3.950	1,049,200	4,132,373	3.9386	1.239	1.239	1.242	1.236	1.242	3,337,394	1.2382	0.25%
2012-08-27	0	3.930	3.930	3.940	3.890	3.960	1,607,500	6,327,610	3.9363	1.236	1.236	1.239	1.223	1.245	5,113,287	1.2375	1.29%
2012-08-24	0	3.880	3.880	3.890	3.880	3.940	1,842,100	7,202,168	3.9098	1.220	1.220	1.223	1.220	1.239	5,859,524	1.2291	-1.52%
2012-08-23	0	3.940	3.920	3.940	3.870	3.950	1,719,250	6,738,190	3.9193	1.239	1.232	1.239	1.217	1.242	5,468,752	1.2321	1.03%
2012-08-22	0	3.900	3.900	3.920	3.880	3.970	2,436,500	9,533,050	3.9126	1.226	1.226	1.232	1.220	1.248	7,750,248	1.2300	-1.76%
2012-08-21	0	3.970	3.970	3.980	3.850	3.980	4,097,916	16,027,467	3.9111	1.248	1.248	1.251	1.210	1.251	13,035,035	1.2296	3.12%
2012-08-20	0	3.850	3.840	3.860	3.790	3.860	1,429,010	5,479,435	3.8344	1.210	1.207	1.213	1.191	1.213	4,545,529	1.2055	1.58%
2012-08-17	0	3.790	3.790	3.800	3.760	3.800	1,365,440	5,165,335	3.7829	1.191	1.191	1.195	1.182	1.195	4,343,320	1.1893	1.07%
2012-08-16	0	3.750	3.750	3.760	3.710	3.780	2,396,100	8,965,669	3.7418	1.179	1.179	1.182	1.166	1.188	7,621,739	1.1763	-0.53%
2012-08-15	0	3.770	3.770	3.780	3.750	3.780	806,900	3,035,285	3.7617	1.185	1.185	1.188	1.179	1.188	2,566,663	1.1826	0.00%
2012-08-14	0	3.770	3.770	3.790	3.750	3.800	1,897,410	7,167,539	3.7775	1.185	1.185	1.191	1.179	1.195	6,035,460	1.1876	-0.26%
2012-08-13	0	3.780	3.780	3.790	3.750	3.790	490,140	1,854,121	3.7828	1.188	1.188	1.191	1.179	1.191	1,559,083	1.1892	1.07%
2012-08-10	0	3.740	3.740	3.750	3.740	3.810	2,631,504	9,904,719	3.7639	1.176	1.176	1.179	1.176	1.198	8,370,535	1.1833	-1.58%
2012-08-09	0	3.800	3.790	3.800	3.730	3.810	2,026,029	7,674,346	3.7879	1.195	1.191	1.195	1.173	1.198	6,444,583	1.1908	1.88%
2012-08-08	0	3.730	3.730	3.740	3.730	3.760	1,085,500	4,062,500	3.7425	1.173	1.173	1.176	1.173	1.182	3,452,860	1.1766	-0.27%
2012-08-07	0	3.740	3.730	3.740	3.710	3.750	755,280	2,823,491	3.7383	1.176	1.173	1.176	1.166	1.179	2,402,465	1.1752	0.81%
2012-08-06	0	3.710	3.700	3.710	3.700	3.730	1,650,280	6,125,832	3.7120	1.166	1.163	1.166	1.163	1.173	5,249,365	1.1670	0.27%
2012-08-03	0	3.700	3.700	3.720	3.690	3.730	1,247,900	4,626,096	3.7071	1.163	1.163	1.169	1.160	1.173	3,969,437	1.1654	-0.54%
2012-08-02	0	3.720	3.710	3.720	3.710	3.760	1,145,500	4,280,570	3.7369	1.169	1.166	1.169	1.166	1.182	3,643,714	1.1748	-1.33%
2012-08-01	0	3.770	3.750	3.770	3.710	3.770	2,035,500	7,630,127	3.7485	1.185	1.179	1.185	1.166	1.185	6,474,709	1.1785	1.62%
2012-07-31	0	3.710	3.710	3.730	3.690	3.730	3,133,500	11,638,210	3.7141	1.166	1.166	1.173	1.160	1.173	9,967,330	1.1676	0.54%
2012-07-30	0	3.690	3.690	3.700	3.690	3.710	2,037,707	7,528,692	3.6947	1.160	1.160	1.163	1.160	1.166	6,481,729	1.1615	0.27%
2012-07-27	0	3.680	3.680	3.690	3.680	3.720	1,331,100	4,910,164	3.6888	1.157	1.157	1.160	1.157	1.169	4,234,088	1.1597	0.00%
2012-07-26	0	3.680	3.670	3.680	3.660	3.700	1,142,620	4,203,010	3.6784	1.157	1.154	1.157	1.151	1.163	3,634,553	1.1564	-0.27%
2012-07-25	0	3.690	3.690	3.700	3.680	3.700	1,003,000	3,699,365	3.6883	1.160	1.160	1.163	1.157	1.163	3,190,436	1.1595	0.27%
2012-07-24	0	3.680	3.680	3.690	3.670	3.690	583,798	2,144,778	3.6738	1.157	1.157	1.160	1.154	1.160	1,856,999	1.1550	-0.27%
2012-07-23	0	3.690	3.690	3.700	3.680	3.750	825,000	3,056,620	3.7050	1.160	1.160	1.163	1.157	1.179	2,624,237	1.1648	-1.34%
2012-07-20	0	3.740	3.740	3.750	3.700	3.750	381,500	1,422,895	3.7297	1.176	1.176	1.179	1.163	1.179	1,213,511	1.1725	0.81%
2012-07-19	0	3.710	3.710	3.720	3.680	3.720	420,800	1,557,615	3.7016	1.166	1.166	1.169	1.157	1.169	1,338,520	1.1637	0.82%
2012-07-18	0	3.680	3.680	3.690	3.670	3.710	558,300	2,055,026	3.6809	1.157	1.157	1.160	1.154	1.166	1,775,893	1.1572	-1.08%
2012-07-17	0	3.720	3.690	3.730	3.660	3.730	603,700	2,228,828	3.6919	1.169	1.160	1.173	1.151	1.173	1,920,306	1.1607	1.92%
2012-07-16	0	3.650	3.650	3.660	3.650	3.700	300,460	1,100,278	3.6620	1.147	1.147	1.151	1.147	1.163	955,731	1.1512	0.00%
2012-07-13	0	3.650	3.650	3.660	3.640	3.680	545,019	1,995,843	3.6620	1.147	1.147	1.151	1.144	1.157	1,733,648	1.1512	0.00%
2012-07-12	0	3.650	3.650	3.660	3.650	3.700	881,704	3,232,240	3.6659	1.147	1.147	1.151	1.147	1.163	2,804,607	1.1525	-0.82%
2012-07-11	0	3.680	3.680	3.690	3.630	3.720	1,425,500	5,256,584	3.6875	1.157	1.157	1.160	1.141	1.169	4,534,364	1.1593	1.10%
2012-07-10	0	3.640	3.630	3.650	3.630	3.760	1,619,226	5,966,181	3.6846	1.144	1.141	1.147	1.141	1.182	5,150,586	1.1583	-1.89%
2012-07-09	0	3.710	3.710	3.720	3.710	3.780	530,500	1,978,690	3.7299	1.166	1.166	1.169	1.166	1.188	1,687,464	1.1726	-0.80%
2012-07-06	0	3.740	3.730	3.740	3.720	3.780	2,257,000	8,460,515	3.7486	1.176	1.173	1.176	1.169	1.188	7,179,277	1.1785	0.27%
2012-07-05	0	3.730	3.730	3.750	3.710	3.760	741,500	2,762,225	3.7252	1.173	1.173	1.179	1.166	1.182	2,358,633	1.1711	0.54%
2012-07-04	0	3.710	3.710	3.720	3.710	3.740	1,083,029	4,029,381	3.7205	1.166	1.166	1.169	1.166	1.176	3,445,000	1.1696	0.00%
2012-07-03	0	3.710	3.720	3.730	3.700	3.740	842,380	3,128,397	3.7138	1.166	1.169	1.173	1.163	1.176	2,679,521	1.1675	0.54%
2012-06-29	0	3.690	3.680	3.690	3.600	3.730	1,321,320	4,858,514	3.6770	1.160	1.157	1.160	1.132	1.173	4,202,978	1.1560	-1.07%
2012-06-28	0	3.730	3.730	3.740	3.700	3.780	820,000	3,061,626	3.7337	1.173	1.173	1.176	1.163	1.188	2,608,333	1.1738	0.00%
2012-06-27	0	3.730	3.730	3.760	3.670	3.760	1,503,500	5,602,190	3.7261	1.173	1.173	1.182	1.154	1.182	4,782,474	1.1714	1.63%
2012-06-26	0	3.670	3.670	3.680	3.650	3.700	577,340	2,121,734	3.6750	1.154	1.154	1.157	1.147	1.163	1,836,457	1.1553	0.55%
2012-06-25	0	3.650	3.650	3.670	3.620	3.670	360,961	1,315,467	3.6443	1.147	1.147	1.154	1.138	1.154	1,148,179	1.1457	0.83%
2012-06-22	0	3.620	3.620	3.640	3.600	3.660	1,195,700	4,320,674	3.6135	1.138	1.138	1.144	1.132	1.151	3,803,395	1.1360	-0.82%
2012-06-21	0	3.650	3.650	3.670	3.650	3.690	316,600	1,161,276	3.6680	1.147	1.147	1.154	1.147	1.160	1,007,071	1.1531	-0.54%
2012-06-20	0	3.670	3.670	3.680	3.670	3.690	465,300	1,712,405	3.6802	1.154	1.154	1.157	1.154	1.160	1,480,070	1.1570	0.27%
2012-06-19	0	3.660	3.660	3.670	3.660	3.700	881,500	3,240,965	3.6766	1.151	1.151	1.154	1.151	1.163	2,803,958	1.1559	-0.54%
2012-06-18	0	3.680	3.660	3.680	3.650	3.710	787,680	2,897,716	3.6788	1.157	1.151	1.157	1.147	1.166	2,505,526	1.1565	0.82%
2012-06-15	0	3.650	3.650	3.660	3.630	3.690	1,009,500	3,691,190	3.6565	1.147	1.147	1.151	1.141	1.160	3,211,112	1.1495	0.00%
2012-06-14	0	3.650	3.650	3.670	3.650	3.670	909,965	3,324,891	3.6539	1.147	1.147	1.154	1.147	1.154	2,894,502	1.1487	-0.54%
2012-06-13	0	3.670	3.670	3.680	3.620	3.690	674,000	2,457,010	3.6454	1.154	1.154	1.157	1.138	1.160	2,143,922	1.1460	-0.81%
2012-06-12	0	3.700	3.700	3.710	3.630	3.720	792,735	2,902,473	3.6613	1.163	1.163	1.166	1.141	1.169	2,521,606	1.1510	-0.27%
2012-06-11	0	3.710	3.720	3.730	3.680	3.730	568,671	2,102,953	3.6980	1.166	1.169	1.173	1.157	1.173	1,808,882	1.1626	1.64%
2012-06-08	0	3.650	3.650	3.660	3.650	3.760	919,000	3,395,625	3.6949	1.147	1.147	1.151	1.147	1.182	2,923,241	1.1616	-2.41%
2012-06-07	0	3.740	3.730	3.740	3.700	3.760	1,316,200	4,910,688	3.7310	1.176	1.173	1.176	1.163	1.182	4,186,692	1.1729	0.54%
2012-06-06	0	3.720	3.720	3.740	3.650	3.750	1,134,000	4,191,498	3.6962	1.169	1.169	1.176	1.147	1.179	3,607,133	1.1620	1.92%
2012-06-05	0	3.650	3.630	3.650	3.580	3.650	760,000	2,751,730	3.6207	1.147	1.141	1.147	1.125	1.147	2,417,479	1.1383	0.83%
2012-06-04	0	3.620	3.600	3.630	3.590	3.640	996,700	3,596,277	3.6082	1.138	1.132	1.141	1.129	1.144	3,170,397	1.1343	0.00%
2012-06-01	0	3.620	3.620	3.630	3.600	3.640	2,493,500	9,021,625	3.6181	1.138	1.138	1.141	1.132	1.144	7,931,558	1.1374	-0.28%
2012-05-31	0	3.630	3.620	3.630	3.590	3.730	5,636,334	20,555,981	3.6470	1.141	1.138	1.141	1.129	1.173	17,928,579	1.1465	-2.68%
2012-05-30	0	3.730	3.710	3.730	3.710	3.740	1,341,000	4,992,965	3.7233	1.173	1.166	1.173	1.166	1.176	4,265,578	1.1705	-0.53%
2012-05-29	0	3.750	3.750	3.760	3.700	3.800	980,520	3,691,664	3.7650	1.179	1.179	1.182	1.163	1.195	3,118,930	1.1836	1.08%
2012-05-28	0	3.710	3.710	3.720	3.690	3.720	842,400	3,121,004	3.7049	1.166	1.166	1.169	1.160	1.169	2,679,585	1.1647	0.27%
2012-05-25	0	3.700	3.690	3.700	3.680	3.730	1,701,500	6,287,725	3.6954	1.163	1.160	1.163	1.157	1.173	5,412,291	1.1617	0.00%
2012-05-24	0	3.700	3.700	3.710	3.680	3.710	329,500	1,219,725	3.7017	1.163	1.163	1.166	1.157	1.166	1,048,104	1.1637	0.00%
2012-05-23	0	3.700	3.690	3.700	3.680	3.730	3,139,241	11,703,171	3.7280	1.163	1.160	1.163	1.157	1.173	9,985,592	1.1720	-0.80%
2012-05-22	0	3.730	3.730	3.740	3.730	3.810	2,742,850	10,326,338	3.7648	1.173	1.173	1.176	1.173	1.198	8,724,714	1.1836	-1.32%
2012-05-21	0	3.780	3.780	3.790	3.760	3.800	786,400	2,977,755	3.7866	1.188	1.188	1.191	1.182	1.195	2,501,455	1.1904	0.00%
2012-05-18	0	3.780	3.780	3.790	3.760	3.810	1,340,350	5,072,403	3.7844	1.188	1.188	1.191	1.182	1.198	4,263,511	1.1897	-0.79%
2012-05-17	0	3.810	3.800	3.810	3.770	3.830	1,922,600	7,310,315	3.8023	1.198	1.195	1.198	1.185	1.204	6,115,586	1.1954	1.33%
2012-05-16	0	3.760	3.760	3.770	3.750	3.890	2,287,500	8,702,001	3.8042	1.182	1.182	1.185	1.179	1.223	7,276,294	1.1959	-3.59%
2012-05-15	0	3.900	3.890	3.900	3.890	3.950	2,109,500	8,277,714	3.9240	1.226	1.223	1.226	1.223	1.242	6,710,095	1.2336	-1.27%
2012-05-14	0	3.950	3.940	3.950	3.940	3.970	271,000	1,070,040	3.9485	1.242	1.239	1.242	1.239	1.248	862,022	1.2413	-0.25%
2012-05-11	0	3.960	3.940	3.960	3.950	3.990	1,165,150	4,616,474	3.9621	1.245	1.239	1.245	1.242	1.254	3,706,218	1.2456	-0.50%
2012-05-10	0	3.980	3.980	3.990	3.980	4.020	656,000	2,622,855	3.9983	1.251	1.251	1.254	1.251	1.264	2,086,666	1.2570	-0.75%
2012-05-09	0	4.010	4.010	4.020	4.000	4.030	600,200	2,405,778	4.0083	1.261	1.261	1.264	1.258	1.267	1,909,172	1.2601	-0.25%
2012-05-08	0	4.020	4.020	4.030	4.020	4.050	347,700	1,403,603	4.0368	1.264	1.264	1.267	1.264	1.273	1,105,997	1.2691	0.25%
2012-05-07	0	4.010	4.000	4.010	4.000	4.030	418,220	1,678,123	4.0125	1.261	1.258	1.261	1.258	1.267	1,330,313	1.2614	-0.74%
2012-05-04	0	4.040	4.040	4.050	4.020	4.050	165,000	667,940	4.0481	1.270	1.270	1.273	1.264	1.273	524,847	1.2726	0.25%
2012-05-03	0	4.030	4.030	4.040	4.030	4.050	585,500	2,366,565	4.0420	1.267	1.267	1.270	1.267	1.273	1,862,413	1.2707	-0.49%
2012-05-02	0	4.050	4.040	4.050	4.040	4.070	996,400	4,041,095	4.0557	1.273	1.270	1.273	1.270	1.280	3,169,443	1.2750	0.00%
2012-04-30	0	4.050	4.040	4.050	4.030	4.060	235,030	952,098	4.0510	1.273	1.270	1.273	1.267	1.276	747,605	1.2735	0.50%
2012-04-27	0	4.030	4.020	4.030	4.020	4.050	223,000	898,892	4.0309	1.267	1.264	1.267	1.264	1.273	709,339	1.2672	0.00%
2012-04-26	0	4.030	4.030	4.040	4.030	4.060	659,200	2,664,338	4.0418	1.267	1.267	1.270	1.267	1.276	2,096,845	1.2706	-0.49%
2012-04-25	0	4.050	4.040	4.050	4.000	4.050	1,002,000	4,033,712	4.0257	1.273	1.270	1.273	1.258	1.273	3,187,256	1.2656	1.25%
2012-04-24	0	4.000	4.000	4.020	4.000	4.090	1,220,600	4,901,611	4.0157	1.258	1.258	1.264	1.258	1.286	3,882,599	1.2625	-0.74%
2012-04-23	0	4.030	4.020	4.030	4.020	4.070	699,000	2,829,035	4.0473	1.267	1.264	1.267	1.264	1.280	2,223,445	1.2724	-0.74%
2012-04-20	0	4.060	4.050	4.060	4.030	4.060	354,800	1,437,378	4.0512	1.276	1.273	1.276	1.267	1.276	1,128,581	1.2736	0.50%
2012-04-19	0	4.040	4.030	4.050	4.030	4.060	415,900	1,682,818	4.0462	1.270	1.267	1.273	1.267	1.276	1,322,934	1.2720	-0.74%
2012-04-18	0	4.070	4.060	4.070	4.030	4.090	17,027,583	69,055,493	4.0555	1.280	1.276	1.280	1.267	1.286	54,162,932	1.2750	0.74%
2012-04-17	0	4.040	4.020	4.040	4.020	4.060	387,000	1,564,050	4.0415	1.270	1.264	1.270	1.264	1.276	1,231,006	1.2705	0.00%
2012-04-16	0	4.040	4.030	4.040	4.020	4.080	382,100	1,549,570	4.0554	1.270	1.267	1.270	1.264	1.283	1,215,419	1.2749	-0.25%
2012-04-13	0	4.050	4.020	4.050	4.020	4.100	1,878,200	7,630,439	4.0626	1.273	1.264	1.273	1.264	1.289	5,974,355	1.2772	-0.49%
2012-04-12	0	4.070	4.060	4.070	4.040	4.070	1,166,500	4,734,905	4.0591	1.280	1.276	1.280	1.270	1.280	3,710,513	1.2761	0.74%
2012-04-11	0	4.040	4.040	4.050	4.040	4.130	1,072,500	4,358,165	4.0636	1.270	1.270	1.273	1.270	1.298	3,411,509	1.2775	-2.42%
2012-04-10	0	4.140	4.140	4.150	4.050	4.190	1,868,500	7,636,200	4.0868	1.302	1.302	1.305	1.273	1.317	5,943,500	1.2848	1.72%
2012-04-05	0	4.070	4.060	4.080	3.990	4.090	1,687,500	6,841,853	4.0544	1.280	1.276	1.283	1.254	1.286	5,367,758	1.2746	1.50%
2012-04-03	0	4.010	4.000	4.010	3.980	4.020	16,317,000	65,270,295	4.0001	1.261	1.258	1.261	1.251	1.264	51,902,643	1.2576	0.50%
2012-04-02	0	3.990	3.980	3.990	3.980	4.030	1,209,500	4,829,200	3.9927	1.254	1.251	1.254	1.251	1.267	3,847,291	1.2552	-0.50%
2012-03-30	0	4.010	4.010	4.030	4.010	4.040	1,408,664	5,666,966	4.0229	1.261	1.261	1.267	1.261	1.270	4,480,810	1.2647	-0.99%
2012-03-29	0	4.050	4.050	4.070	4.040	4.110	1,034,950	4,211,729	4.0695	1.273	1.273	1.280	1.270	1.292	3,292,066	1.2794	-1.94%
2012-03-28	0	4.130	4.120	4.130	4.100	4.170	884,500	3,651,442	4.1283	1.298	1.295	1.298	1.289	1.311	2,813,500	1.2978	-0.24%
2012-03-27	0	4.140	4.140	4.150	4.100	4.160	771,800	3,192,782	4.1368	1.302	1.302	1.305	1.289	1.308	2,455,014	1.3005	0.73%
2012-03-26	0	4.110	4.090	4.110	4.080	4.120	493,100	2,020,871	4.0983	1.292	1.286	1.292	1.283	1.295	1,568,499	1.2884	0.49%
2012-03-23	0	4.090	4.080	4.100	4.060	4.110	606,935	2,482,133	4.0896	1.286	1.283	1.289	1.276	1.292	1,930,596	1.2857	-0.97%
2012-03-22	0	4.130	4.120	4.130	4.100	4.140	704,500	2,904,182	4.1223	1.298	1.295	1.298	1.289	1.302	2,240,940	1.2960	0.49%
2012-03-21	0	4.110	4.100	4.110	4.050	4.110	931,792	3,804,859	4.0834	1.292	1.289	1.292	1.273	1.292	2,963,931	1.2837	0.98%
2012-03-20	0	4.070	4.070	4.110	4.070	4.140	1,960,200	8,040,172	4.1017	1.280	1.280	1.292	1.280	1.302	6,235,188	1.2895	-1.21%
2012-03-19	0	4.120	4.100	4.130	4.100	4.170	1,112,500	4,613,600	4.1471	1.295	1.289	1.298	1.289	1.311	3,538,744	1.3037	-0.72%
2012-03-16	0	4.150	4.140	4.180	4.140	4.200	1,054,100	4,391,215	4.1658	1.305	1.302	1.314	1.302	1.320	3,352,980	1.3096	-1.66%
2012-03-15	0	4.220	4.190	4.220	4.160	4.220	1,495,650	6,257,355	4.1837	1.327	1.317	1.327	1.308	1.327	4,757,504	1.3153	-0.71%
2012-03-14	0	4.250	4.220	4.250	4.220	4.310	1,650,520	7,015,954	4.2508	1.336	1.327	1.336	1.327	1.355	5,250,129	1.3363	-1.16%
2012-03-13	0	4.300	4.290	4.300	4.220	4.370	1,434,560	6,142,698	4.2819	1.352	1.349	1.352	1.327	1.374	4,563,183	1.3461	1.65%
2012-03-12	0	4.230	4.230	4.250	4.220	4.300	1,118,700	4,743,899	4.2405	1.330	1.330	1.336	1.327	1.352	3,558,466	1.3331	0.00%
2012-03-09	0	4.230	4.220	4.240	4.140	4.300	3,143,060	13,304,500	4.2330	1.330	1.327	1.333	1.302	1.352	9,997,740	1.3308	-1.40%
2012-03-08	0	4.290	4.280	4.290	4.250	4.350	2,145,200	9,169,520	4.2744	1.349	1.346	1.349	1.336	1.368	6,823,653	1.3438	-0.69%
2012-03-07	0	4.320	4.310	4.320	4.280	4.400	12,082,500	55,090,828	4.5596	1.358	1.355	1.358	1.346	1.383	38,433,148	1.4334	-3.14%
2012-03-06	0	4.640	4.630	4.640	4.570	4.650	1,844,800	8,520,801	4.6188	1.402	1.399	1.402	1.381	1.405	6,104,942	1.3957	0.22%
2012-03-05	0	4.630	4.620	4.630	4.610	4.670	2,073,900	9,618,824	4.6380	1.399	1.396	1.399	1.393	1.411	6,863,096	1.4015	0.43%
2012-03-02	0	4.610	4.600	4.610	4.550	4.610	1,314,360	6,022,508	4.5821	1.393	1.390	1.393	1.375	1.393	4,349,573	1.3846	0.88%
2012-03-01	0	4.570	4.560	4.570	4.510	4.620	2,299,310	10,515,786	4.5735	1.381	1.378	1.381	1.363	1.396	7,609,039	1.3820	0.88%
2012-02-29	0	4.530	4.520	4.550	4.510	4.570	1,883,247	8,515,826	4.5219	1.369	1.366	1.375	1.363	1.381	6,232,174	1.3664	0.44%
2012-02-28	0	4.510	4.500	4.510	4.470	4.530	1,341,400	6,046,258	4.5074	1.363	1.360	1.363	1.351	1.369	4,439,056	1.3621	1.12%
2012-02-27	0	4.460	4.460	4.470	4.450	4.560	2,333,120	10,501,832	4.5012	1.348	1.348	1.351	1.345	1.378	7,720,925	1.3602	-1.33%
2012-02-24	0	4.520	4.520	4.530	4.490	4.560	3,819,500	17,284,700	4.5254	1.366	1.366	1.369	1.357	1.378	12,639,759	1.3675	2.96%
2012-02-23	0	4.390	4.380	4.390	4.370	4.420	800,400	3,516,565	4.3935	1.327	1.324	1.327	1.321	1.336	2,648,740	1.3276	-0.23%
2012-02-22	0	4.400	4.390	4.400	4.380	4.440	778,945	3,434,133	4.4087	1.330	1.327	1.330	1.324	1.342	2,577,740	1.3322	-0.23%
2012-02-21	0	4.410	4.410	4.420	4.390	4.470	446,500	1,974,340	4.4218	1.333	1.333	1.336	1.327	1.351	1,477,589	1.3362	-0.45%
2012-02-20	0	4.430	4.420	4.430	4.390	4.450	3,486,300	15,426,356	4.4249	1.339	1.336	1.339	1.327	1.345	11,537,110	1.3371	1.14%
2012-02-17	0	4.380	4.370	4.380	4.360	4.400	630,680	2,765,311	4.3846	1.324	1.321	1.324	1.318	1.330	2,087,091	1.3250	0.23%
2012-02-16	0	4.370	4.360	4.380	4.330	4.420	418,700	1,832,262	4.3761	1.321	1.318	1.324	1.308	1.336	1,385,592	1.3224	0.23%
2012-02-15	0	4.360	4.350	4.380	4.300	4.400	1,692,700	7,383,032	4.3617	1.318	1.314	1.324	1.299	1.330	5,601,602	1.3180	1.40%
2012-02-14	0	4.300	4.290	4.300	4.280	4.360	1,356,000	5,858,695	4.3206	1.299	1.296	1.299	1.293	1.318	4,487,371	1.3056	0.00%
2012-02-13	0	4.300	4.290	4.300	4.290	4.360	1,422,500	6,151,100	4.3241	1.299	1.296	1.299	1.296	1.318	4,707,437	1.3067	-0.23%
2012-02-10	0	4.310	4.300	4.310	4.300	4.380	1,376,700	5,969,588	4.3362	1.302	1.299	1.302	1.299	1.324	4,555,873	1.3103	0.23%
2012-02-09	0	4.300	4.300	4.320	4.280	4.340	980,800	4,221,360	4.3040	1.299	1.299	1.305	1.293	1.311	3,245,733	1.3006	-0.23%
2012-02-08	0	4.310	4.300	4.310	4.290	4.340	952,940	4,105,988	4.3088	1.302	1.299	1.302	1.296	1.311	3,153,536	1.3020	0.23%
2012-02-07	0	4.300	4.290	4.300	4.260	4.310	1,593,100	6,850,125	4.2999	1.299	1.296	1.299	1.287	1.302	5,271,999	1.2993	1.18%
2012-02-06	0	4.250	4.250	4.260	4.240	4.280	860,307	3,664,560	4.2596	1.284	1.284	1.287	1.281	1.293	2,846,989	1.2872	0.24%
2012-02-03	0	4.240	4.230	4.250	4.170	4.250	472,100	1,996,378	4.2287	1.281	1.278	1.284	1.260	1.284	1,562,307	1.2778	-0.24%
2012-02-02	0	4.250	4.220	4.250	4.150	4.260	519,640	2,198,219	4.2303	1.284	1.275	1.284	1.254	1.287	1,719,629	1.2783	0.24%
2012-02-01	0	4.240	4.230	4.240	4.230	4.260	362,200	1,536,505	4.2421	1.281	1.278	1.281	1.278	1.287	1,198,618	1.2819	-0.24%
2012-01-31	0	4.250	4.210	4.250	4.180	4.260	718,525	3,028,439	4.2148	1.284	1.272	1.284	1.263	1.287	2,377,794	1.2736	1.92%
2012-01-30	0	4.170	4.170	4.190	4.130	4.250	1,070,300	4,466,968	4.1736	1.260	1.260	1.266	1.248	1.284	3,541,912	1.2612	-1.42%
2012-01-27	0	4.230	4.230	4.240	4.190	4.300	644,000	2,725,357	4.2319	1.278	1.278	1.281	1.266	1.299	2,131,170	1.2788	-0.47%
2012-01-26	0	4.250	4.220	4.250	4.180	4.270	731,400	3,097,506	4.2350	1.284	1.275	1.284	1.263	1.290	2,420,401	1.2797	1.19%
2012-01-20	0	4.200	4.200	4.220	4.180	4.250	1,020,900	4,300,643	4.2126	1.269	1.269	1.275	1.263	1.284	3,378,434	1.2730	0.24%
2012-01-19	0	4.190	4.180	4.200	4.160	4.210	771,300	3,231,109	4.1892	1.266	1.263	1.269	1.257	1.272	2,552,440	1.2659	0.00%
2012-01-18	0	4.190	4.180	4.210	4.100	4.220	612,400	2,568,421	4.1940	1.266	1.263	1.272	1.239	1.275	2,026,597	1.2674	-0.24%
2012-01-17	0	4.200	4.190	4.200	4.150	4.220	658,971	2,760,005	4.1884	1.269	1.266	1.269	1.254	1.275	2,180,713	1.2656	1.20%
2012-01-16	0	4.150	4.130	4.150	4.120	4.220	875,000	3,644,330	4.1649	1.254	1.248	1.254	1.245	1.275	2,895,612	1.2586	-1.19%
2012-01-13	0	4.200	4.190	4.210	4.050	4.200	1,237,400	5,157,691	4.1682	1.269	1.266	1.272	1.224	1.269	4,094,891	1.2595	2.44%
2012-01-12	0	4.100	4.100	4.110	4.030	4.120	1,191,760	4,854,780	4.0736	1.239	1.239	1.242	1.218	1.245	3,943,856	1.2310	0.99%
2012-01-11	0	4.060	4.050	4.060	3.930	4.090	1,310,239	5,255,958	4.0114	1.227	1.224	1.227	1.188	1.236	4,335,935	1.2122	3.57%
2012-01-10	0	3.920	3.910	3.930	3.880	3.950	1,401,100	5,497,603	3.9238	1.185	1.182	1.188	1.172	1.194	4,636,619	1.1857	-0.25%
2012-01-09	0	3.930	3.920	3.930	3.890	3.940	256,300	1,004,528	3.9193	1.188	1.185	1.188	1.175	1.191	848,166	1.1844	0.51%
2012-01-06	0	3.910	3.890	3.910	3.890	3.920	1,190,461	4,643,783	3.9008	1.182	1.175	1.182	1.175	1.185	3,939,558	1.1788	-0.26%
2012-01-05	0	3.920	3.910	3.920	3.900	3.920	2,355,445	9,211,401	3.9107	1.185	1.182	1.185	1.179	1.185	7,794,805	1.1817	-0.25%
2012-01-04	0	3.930	3.900	3.930	3.910	3.960	1,575,045	6,191,804	3.9312	1.188	1.179	1.188	1.182	1.197	5,212,250	1.1879	0.26%
2012-01-03	0	3.920	3.900	3.920	3.880	3.920	534,500	2,087,730	3.9059	1.185	1.179	1.185	1.172	1.185	1,768,805	1.1803	0.77%
2011-12-30	0	3.890	3.860	3.890	3.870	3.900	352,800	1,370,036	3.8833	1.175	1.166	1.175	1.169	1.179	1,167,511	1.1735	0.52%
2011-12-29	0	3.870	3.860	3.870	3.800	3.890	809,317	3,125,590	3.8620	1.169	1.166	1.169	1.148	1.175	2,678,249	1.1670	0.78%
2011-12-28	0	3.840	3.830	3.840	3.800	3.840	1,296,370	4,975,488	3.8380	1.160	1.157	1.160	1.148	1.160	4,290,039	1.1598	0.26%
2011-12-23	0	3.830	3.810	3.830	3.800	3.860	770,500	2,949,217	3.8277	1.157	1.151	1.157	1.148	1.166	2,549,793	1.1566	0.00%
2011-12-22	0	3.830	3.820	3.830	3.800	3.850	592,628	2,271,764	3.8334	1.157	1.154	1.157	1.148	1.163	1,961,166	1.1584	-0.52%
2011-12-21	0	3.850	3.840	3.880	3.770	3.890	1,139,200	4,377,841	3.8429	1.163	1.160	1.172	1.139	1.175	3,769,921	1.1613	1.85%
2011-12-20	0	3.780	3.780	3.790	3.760	3.790	320,500	1,209,130	3.7726	1.142	1.142	1.145	1.136	1.145	1,060,621	1.1400	-0.26%
2011-12-19	0	3.790	3.780	3.790	3.760	3.800	501,200	1,900,480	3.7919	1.145	1.142	1.145	1.136	1.148	1,658,606	1.1458	-0.26%
2011-12-16	0	3.800	3.800	3.820	3.760	3.840	741,100	2,821,746	3.8075	1.148	1.148	1.154	1.136	1.160	2,452,500	1.1506	-0.78%
2011-12-15	0	3.830	3.780	3.840	3.720	3.840	498,000	1,869,070	3.7532	1.157	1.142	1.160	1.124	1.160	1,648,017	1.1341	1.06%
2011-12-14	0	3.790	3.790	3.810	3.750	3.870	688,540	2,623,844	3.8107	1.145	1.145	1.151	1.133	1.169	2,278,565	1.1515	-1.30%
2011-12-13	0	3.840	3.840	3.860	3.840	3.860	99,764	384,270	3.8518	1.160	1.160	1.166	1.160	1.166	330,146	1.1639	-0.52%
2011-12-12	0	3.860	3.830	3.860	3.780	3.910	549,154	2,112,043	3.8460	1.166	1.157	1.166	1.142	1.182	1,817,299	1.1622	0.26%
2011-12-09	0	3.850	3.850	3.870	3.840	3.900	290,500	1,121,050	3.8590	1.163	1.163	1.169	1.160	1.179	961,343	1.1661	-1.28%
2011-12-08	0	3.900	3.880	3.900	3.880	3.920	704,520	2,744,371	3.8954	1.179	1.172	1.179	1.172	1.185	2,331,447	1.1771	-1.02%
2011-12-07	0	3.940	3.930	3.940	3.910	3.940	182,381	717,022	3.9315	1.191	1.188	1.191	1.182	1.191	603,548	1.1880	0.77%
2011-12-06	0	3.910	3.910	3.920	3.900	3.930	256,503	1,005,241	3.9190	1.182	1.182	1.185	1.179	1.188	848,838	1.1843	-0.26%
2011-12-05	0	3.920	3.910	3.930	3.880	3.940	425,500	1,668,225	3.9206	1.185	1.182	1.188	1.172	1.191	1,408,095	1.1847	1.03%
2011-12-02	0	3.880	3.860	3.880	3.820	3.940	887,796	3,434,415	3.8685	1.172	1.166	1.172	1.154	1.191	2,937,957	1.1690	-0.77%
2011-12-01	0	3.910	3.910	3.920	3.850	3.990	1,515,857	5,821,400	3.8403	1.182	1.182	1.185	1.163	1.206	5,016,381	1.1605	5.39%
2011-11-30	0	3.710	3.730	3.780	3.670	4.030	5,182,400	19,871,479	3.8344	1.121	1.127	1.142	1.109	1.218	17,149,964	1.1587	-7.48%
2011-11-29	0	4.010	4.010	4.030	4.010	4.070	772,000	3,106,405	4.0238	1.212	1.212	1.218	1.212	1.230	2,554,757	1.2159	-0.50%
2011-11-28	0	4.030	4.020	4.030	4.010	4.060	389,900	1,570,437	4.0278	1.218	1.215	1.218	1.212	1.227	1,290,285	1.2171	-0.25%
2011-11-25	0	4.040	4.030	4.050	4.000	4.090	468,800	1,895,856	4.0441	1.221	1.218	1.224	1.209	1.236	1,551,386	1.2220	-0.25%
2011-11-24	0	4.050	4.050	4.080	4.030	4.090	321,000	1,305,330	4.0664	1.224	1.224	1.233	1.218	1.236	1,062,276	1.2288	-0.74%
2011-11-23	0	4.080	4.080	4.100	4.040	4.100	471,900	1,919,660	4.0679	1.233	1.233	1.239	1.221	1.239	1,561,645	1.2293	0.25%
2011-11-22	0	4.070	4.060	4.070	4.050	4.160	697,700	2,847,028	4.0806	1.230	1.227	1.230	1.224	1.257	2,308,878	1.2331	-2.16%
2011-11-21	0	4.160	4.140	4.160	4.130	4.170	538,700	2,236,092	4.1509	1.257	1.251	1.257	1.248	1.260	1,782,704	1.2543	-0.48%
2011-11-18	0	4.180	4.170	4.180	4.150	4.230	781,000	3,277,980	4.1972	1.263	1.260	1.263	1.254	1.278	2,584,540	1.2683	-0.95%
2011-11-17	0	4.220	4.220	4.250	4.220	4.260	805,500	3,415,112	4.2397	1.275	1.275	1.284	1.275	1.287	2,665,617	1.2812	-0.94%
2011-11-16	0	4.260	4.240	4.260	4.230	4.260	741,320	3,149,912	4.2491	1.287	1.281	1.287	1.278	1.287	2,453,228	1.2840	0.47%
2011-11-15	0	4.240	4.230	4.240	4.230	4.270	696,000	2,949,682	4.2380	1.281	1.278	1.281	1.278	1.290	2,303,252	1.2807	-0.47%
2011-11-14	0	4.260	4.250	4.260	4.250	4.270	308,300	1,313,175	4.2594	1.287	1.284	1.287	1.284	1.290	1,020,248	1.2871	0.71%
2011-11-11	0	4.230	4.220	4.230	4.210	4.260	406,500	1,717,085	4.2241	1.278	1.275	1.278	1.272	1.287	1,345,218	1.2764	0.24%
2011-11-10	0	4.220	4.210	4.230	4.200	4.280	1,050,640	4,450,325	4.2358	1.275	1.272	1.278	1.269	1.293	3,476,852	1.2800	-2.54%
2011-11-09	0	4.330	4.330	4.340	4.300	4.350	1,882,800	8,155,284	4.3315	1.308	1.308	1.311	1.299	1.314	6,230,695	1.3089	0.23%
2011-11-08	0	4.320	4.300	4.320	4.300	4.340	830,600	3,582,711	4.3134	1.305	1.299	1.305	1.299	1.311	2,748,680	1.3034	0.23%
2011-11-07	0	4.310	4.290	4.310	4.270	4.340	487,340	2,096,370	4.3017	1.302	1.296	1.302	1.290	1.311	1,612,740	1.2999	0.70%
2011-11-04	0	4.280	4.270	4.280	4.260	4.330	866,615	3,729,460	4.3035	1.293	1.290	1.293	1.287	1.308	2,867,864	1.3004	-0.23%
2011-11-03	0	4.290	4.280	4.290	4.240	4.330	960,065	4,124,921	4.2965	1.296	1.293	1.296	1.281	1.308	3,177,115	1.2983	0.23%
2011-11-02	0	4.280	4.260	4.280	4.240	4.310	1,137,900	4,852,025	4.2640	1.293	1.287	1.293	1.281	1.302	3,765,619	1.2885	0.23%
2011-11-01	0	4.270	4.260	4.270	4.250	4.330	1,016,436	4,344,982	4.2747	1.290	1.287	1.290	1.284	1.308	3,363,662	1.2917	-0.93%
2011-10-31	0	4.310	4.290	4.310	4.290	4.380	914,600	3,950,282	4.3191	1.302	1.296	1.302	1.296	1.324	3,026,659	1.3052	-0.69%
2011-10-28	0	4.340	4.330	4.340	4.330	4.410	1,888,500	8,223,985	4.3548	1.311	1.308	1.311	1.308	1.333	6,249,558	1.3159	-0.23%
2011-10-27	0	4.350	4.320	4.340	4.170	4.360	1,684,700	7,238,734	4.2967	1.314	1.305	1.311	1.260	1.318	5,575,128	1.2984	3.82%
2011-10-26	0	4.190	4.170	4.180	4.120	4.260	933,000	3,894,705	4.1744	1.266	1.260	1.263	1.245	1.287	3,087,549	1.2614	-1.64%
2011-10-25	0	4.260	4.250	4.260	4.240	4.330	460,848	1,966,151	4.2664	1.287	1.284	1.287	1.281	1.308	1,525,071	1.2892	0.24%
2011-10-24	0	4.250	4.240	4.260	4.230	4.300	1,179,000	5,023,425	4.2608	1.284	1.281	1.287	1.278	1.299	3,901,630	1.2875	-0.47%
2011-10-21	0	4.450	4.440	4.450	4.380	4.460	789,000	3,491,160	4.4248	1.290	1.287	1.290	1.270	1.293	2,721,081	1.2830	2.30%
2011-10-20	0	4.350	4.350	4.370	4.330	4.440	2,580,000	11,285,520	4.3742	1.261	1.261	1.267	1.256	1.287	8,897,830	1.2683	-2.03%
2011-10-19	0	4.440	4.440	4.450	4.430	4.500	1,230,300	5,495,964	4.4672	1.287	1.287	1.290	1.285	1.305	4,243,024	1.2953	0.00%
2011-10-18	0	4.440	4.430	4.440	4.430	4.510	1,889,550	8,452,519	4.4733	1.287	1.285	1.287	1.285	1.308	6,516,626	1.2971	-1.55%
2011-10-17	0	4.510	4.500	4.510	4.470	4.530	1,962,000	8,857,555	4.5146	1.308	1.305	1.308	1.296	1.314	6,766,490	1.3090	0.89%
2011-10-14	0	4.470	4.460	4.470	4.460	4.500	954,450	4,268,161	4.4719	1.296	1.293	1.296	1.293	1.305	3,291,680	1.2967	-0.45%
2011-10-13	0	4.490	4.480	4.490	4.470	4.510	1,874,606	8,425,570	4.4946	1.302	1.299	1.302	1.296	1.308	6,465,088	1.3032	0.00%
2011-10-12	0	4.490	4.480	4.490	4.390	4.500	554,020	2,481,406	4.4789	1.302	1.299	1.302	1.273	1.305	1,910,688	1.2987	0.90%
2011-10-11	0	4.450	4.440	4.450	4.440	4.550	2,015,205	9,048,322	4.4900	1.290	1.287	1.290	1.287	1.319	6,949,981	1.3019	0.00%
2011-10-10	0	4.450	4.400	4.450	4.400	4.560	1,326,500	5,967,230	4.4985	1.290	1.276	1.290	1.276	1.322	4,574,795	1.3044	-1.11%
2011-10-07	0	4.500	4.490	4.500	4.470	4.600	586,800	2,649,037	4.5144	1.305	1.302	1.305	1.296	1.334	2,023,739	1.3090	0.45%
2011-10-06	0	4.480	4.470	4.490	4.450	4.500	561,700	2,512,197	4.4725	1.299	1.296	1.302	1.290	1.305	1,937,175	1.2968	0.45%
2011-10-04	0	4.460	4.460	4.470	4.450	4.560	405,160	1,822,840	4.4991	1.293	1.293	1.296	1.290	1.322	1,397,304	1.3045	-3.04%
2011-10-03	0	4.600	4.580	4.600	4.600	4.710	485,169	2,261,670	4.6616	1.334	1.328	1.334	1.334	1.366	1,673,237	1.3517	-3.36%
2011-09-30	0	4.760	4.740	4.760	4.700	4.800	522,416	2,480,168	4.7475	1.380	1.374	1.380	1.363	1.392	1,801,693	1.3766	-1.45%
2011-09-28	0	4.830	4.810	4.830	4.790	4.830	804,900	3,847,935	4.7806	1.400	1.395	1.400	1.389	1.400	2,775,916	1.3862	1.90%
2011-09-27	0	4.740	4.740	4.790	4.700	4.790	1,081,400	5,145,490	4.7582	1.374	1.374	1.389	1.363	1.389	3,729,501	1.3797	0.85%
2011-09-26	0	4.700	4.670	4.770	4.650	4.880	580,500	2,729,716	4.7024	1.363	1.354	1.383	1.348	1.415	2,002,012	1.3635	-3.49%
2011-09-23	0	4.870	4.840	4.870	4.800	4.950	479,800	2,321,955	4.8394	1.412	1.403	1.412	1.392	1.435	1,654,721	1.4032	-1.62%
2011-09-22	0	4.950	4.930	4.950	4.900	4.980	811,900	4,000,789	4.9277	1.435	1.429	1.435	1.421	1.444	2,800,058	1.4288	-1.00%
2011-09-21	0	5.000	5.000	5.010	4.990	5.070	195,791	981,449	5.0127	1.450	1.450	1.453	1.447	1.470	675,238	1.4535	0.00%
2011-09-20	0	5.000	4.970	5.000	4.920	5.000	1,128,500	5,639,211	4.9971	1.450	1.441	1.450	1.427	1.450	3,891,939	1.4489	0.00%
2011-09-19	0	5.000	5.000	5.020	4.950	5.020	130,058	652,382	5.0161	1.450	1.450	1.456	1.435	1.456	448,540	1.4545	-1.38%
2011-09-16	0	5.070	5.020	5.070	5.020	5.100	253,100	1,279,311	5.0546	1.470	1.456	1.470	1.456	1.479	872,884	1.4656	1.20%
2011-09-15	0	5.010	4.990	5.010	4.980	5.010	449,501	2,245,795	4.9962	1.453	1.447	1.453	1.444	1.453	1,550,226	1.4487	1.01%
2011-09-14	0	4.960	4.960	5.000	4.950	5.100	880,300	4,400,183	4.9985	1.438	1.438	1.450	1.435	1.479	3,035,954	1.4494	-1.00%
2011-09-12	0	5.010	4.990	5.010	4.950	5.040	409,540	2,049,784	5.0051	1.453	1.447	1.453	1.435	1.461	1,412,410	1.4513	-0.40%
2011-09-09	0	5.030	5.020	5.040	5.030	5.060	170,000	856,825	5.0401	1.458	1.456	1.461	1.458	1.467	586,291	1.4614	0.00%
2011-09-08	0	5.030	5.010	5.030	4.950	5.030	772,500	3,857,022	4.9929	1.458	1.453	1.458	1.435	1.458	2,664,176	1.4477	0.60%
2011-09-07	0	5.000	4.990	5.000	4.950	5.090	337,700	1,685,632	4.9915	1.450	1.447	1.450	1.435	1.476	1,164,650	1.4473	0.20%
2011-09-06	0	4.990	4.990	5.000	4.970	5.100	377,400	1,885,261	4.9954	1.447	1.447	1.450	1.441	1.479	1,301,566	1.4485	-0.20%
2011-09-05	0	5.000	5.000	5.030	5.000	5.060	169,100	848,954	5.0204	1.450	1.450	1.458	1.450	1.467	583,187	1.4557	-0.99%
2011-09-02	0	5.050	5.020	5.050	5.020	5.080	128,106	646,797	5.0489	1.464	1.456	1.464	1.456	1.473	441,808	1.4640	-1.17%
2011-09-01	0	5.110	5.100	5.110	5.020	5.120	1,533,578	7,786,570	5.0774	1.482	1.479	1.482	1.456	1.485	5,288,960	1.4722	-0.58%
2011-08-31	0	5.140	5.120	5.140	5.080	5.140	515,700	2,633,438	5.1065	1.490	1.485	1.490	1.473	1.490	1,778,531	1.4807	1.18%
2011-08-30	0	5.080	5.070	5.080	5.030	5.090	260,400	1,319,161	5.0659	1.473	1.470	1.473	1.458	1.476	898,060	1.4689	0.99%
2011-08-29	0	5.030	5.030	5.050	5.000	5.140	328,600	1,664,461	5.0653	1.458	1.458	1.464	1.450	1.490	1,133,266	1.4687	0.20%
2011-08-26	0	5.020	5.000	5.020	5.000	5.100	538,580	2,712,477	5.0363	1.456	1.450	1.456	1.450	1.479	1,857,439	1.4603	3.08%
2011-08-25	0	4.870	4.860	4.870	4.860	4.890	201,005	978,364	4.8674	1.412	1.409	1.412	1.409	1.418	693,220	1.4113	0.00%
2011-08-24	0	4.870	4.830	4.870	4.800	4.920	197,100	962,315	4.8824	1.412	1.400	1.412	1.392	1.427	679,753	1.4157	1.88%
2011-08-23	0	4.780	4.770	4.790	4.710	4.830	307,000	1,459,575	4.7543	1.386	1.383	1.389	1.366	1.400	1,058,773	1.3786	0.00%
2011-08-22	0	4.780	4.770	4.800	4.740	4.910	241,000	1,156,195	4.7975	1.386	1.383	1.392	1.374	1.424	831,154	1.3911	-0.83%
2011-08-19	0	4.820	4.810	4.860	4.810	4.920	151,000	734,575	4.8647	1.398	1.395	1.409	1.395	1.427	520,764	1.4106	-1.63%
2011-08-18	0	4.900	4.890	5.000	4.810	5.000	426,900	2,095,240	4.9080	1.421	1.418	1.450	1.395	1.450	1,472,281	1.4231	-2.78%
2011-08-17	0	5.040	5.010	5.060	4.960	5.050	646,100	3,233,343	5.0044	1.461	1.453	1.467	1.438	1.464	2,228,251	1.4511	2.23%
2011-08-16	0	4.930	4.890	4.940	4.800	4.950	473,000	2,329,425	4.9248	1.429	1.418	1.432	1.392	1.435	1,631,269	1.4280	4.23%
2011-08-15	0	4.730	4.730	4.770	4.720	4.830	178,200	849,132	4.7651	1.372	1.372	1.383	1.369	1.400	614,571	1.3817	-0.42%
2011-08-12	0	4.750	4.710	4.830	4.550	4.890	317,100	1,522,175	4.8003	1.377	1.366	1.400	1.319	1.418	1,093,605	1.3919	-1.66%
2011-08-11	0	4.830	4.800	4.840	4.700	4.860	260,300	1,246,526	4.7888	1.400	1.392	1.403	1.363	1.409	897,715	1.3886	0.84%
2011-08-10	0	4.790	4.790	4.830	4.790	5.000	417,416	2,029,640	4.8624	1.389	1.389	1.400	1.389	1.450	1,439,572	1.4099	2.13%
2011-08-09	0	4.690	4.680	4.710	4.680	4.790	1,019,400	4,804,743	4.7133	1.360	1.357	1.366	1.357	1.389	3,515,678	1.3667	-3.30%
2011-08-08	0	4.850	4.850	4.860	4.800	4.890	558,400	2,689,903	4.8172	1.406	1.406	1.409	1.392	1.418	1,925,794	1.3968	-1.62%
2011-08-05	0	4.930	4.910	4.930	4.840	4.960	955,350	4,683,636	4.9025	1.429	1.424	1.429	1.403	1.438	3,294,784	1.4215	-1.20%
2011-08-04	0	4.990	4.990	5.010	4.970	5.000	318,500	1,587,345	4.9838	1.447	1.447	1.453	1.441	1.450	1,098,434	1.4451	0.00%
2011-08-03	0	4.990	4.990	5.000	4.980	5.020	461,000	2,302,080	4.9937	1.447	1.447	1.450	1.444	1.456	1,589,884	1.4480	-1.19%
2011-08-02	0	5.050	5.020	5.050	4.980	5.050	336,500	1,690,565	5.0240	1.464	1.456	1.464	1.444	1.464	1,160,512	1.4567	0.00%
2011-08-01	0	5.050	5.020	5.050	5.020	5.060	122,420	617,282	5.0423	1.464	1.456	1.464	1.456	1.467	422,199	1.4621	0.60%
2011-07-29	0	5.020	5.000	5.020	4.970	5.020	338,210	1,693,330	5.0067	1.456	1.450	1.456	1.441	1.456	1,166,409	1.4517	0.40%
2011-07-28	0	5.000	4.990	5.000	4.970	5.000	505,100	2,517,381	4.9839	1.450	1.447	1.450	1.441	1.450	1,741,974	1.4451	0.00%
2011-07-27	0	5.000	4.990	5.000	4.980	5.020	232,500	1,162,280	4.9991	1.450	1.447	1.450	1.444	1.456	801,839	1.4495	-0.20%
2011-07-26	0	5.010	5.010	5.020	4.930	5.020	862,100	4,296,952	4.9843	1.453	1.453	1.456	1.429	1.456	2,973,186	1.4452	0.80%
2011-07-25	0	4.970	4.970	4.990	4.950	5.020	482,700	2,403,350	4.9790	1.441	1.441	1.447	1.435	1.456	1,664,722	1.4437	-0.40%
2011-07-22	0	4.990	4.980	4.990	4.970	4.990	560,619	2,792,401	4.9809	1.447	1.444	1.447	1.441	1.447	1,933,447	1.4443	0.20%
2011-07-21	0	4.980	4.970	4.990	4.970	4.990	963,900	4,799,954	4.9797	1.444	1.441	1.447	1.441	1.447	3,324,271	1.4439	-0.40%
2011-07-20	0	5.000	4.990	5.000	4.960	5.000	1,396,000	6,953,165	4.9808	1.450	1.447	1.450	1.438	1.450	4,814,485	1.4442	0.00%
2011-07-19	0	5.000	4.990	5.010	4.980	5.010	1,385,500	6,916,710	4.9922	1.450	1.447	1.453	1.444	1.453	4,778,273	1.4475	-0.40%
2011-07-18	0	5.020	5.010	5.020	4.990	5.020	478,300	2,395,372	5.0081	1.456	1.453	1.456	1.447	1.456	1,649,547	1.4521	0.00%
2011-07-15	0	5.020	5.000	5.020	5.010	5.030	115,600	580,570	5.0222	1.456	1.450	1.456	1.453	1.458	398,678	1.4562	-0.40%
2011-07-14	0	5.040	5.030	5.040	5.030	5.040	107,169	539,329	5.0325	1.461	1.458	1.461	1.458	1.461	369,601	1.4592	0.40%
2011-07-13	0	5.020	5.010	5.020	4.980	5.020	507,291	2,541,247	5.0094	1.456	1.453	1.456	1.444	1.456	1,749,531	1.4525	0.80%
2011-07-12	0	4.980	4.970	4.980	4.970	5.020	1,014,000	5,059,150	4.9893	1.444	1.441	1.444	1.441	1.456	3,497,054	1.4467	-1.19%
2011-07-11	0	5.040	5.020	5.040	5.020	5.080	347,200	1,755,360	5.0558	1.461	1.456	1.461	1.456	1.473	1,197,413	1.4660	-0.79%
2011-07-08	0	5.080	5.070	5.080	5.070	5.130	142,500	724,160	5.0818	1.473	1.470	1.473	1.470	1.487	491,450	1.4735	-0.59%
2011-07-07	0	5.110	5.090	5.110	5.070	5.110	315,000	1,608,540	5.1065	1.482	1.476	1.482	1.470	1.482	1,086,363	1.4807	0.79%
2011-07-06	0	5.070	5.070	5.080	5.050	5.100	136,800	693,563	5.0699	1.470	1.470	1.473	1.464	1.479	471,792	1.4701	-0.20%
2011-07-05	0	5.080	5.060	5.080	5.050	5.080	87,300	442,371	5.0673	1.473	1.467	1.473	1.464	1.473	301,078	1.4693	0.00%
2011-07-04	0	5.080	5.050	5.080	5.050	5.080	402,500	2,036,560	5.0598	1.473	1.464	1.473	1.464	1.473	1,388,131	1.4671	0.00%
2011-06-30	0	5.080	5.060	5.100	5.000	5.110	555,420	2,799,521	5.0404	1.473	1.467	1.479	1.450	1.482	1,915,517	1.4615	1.20%
2011-06-29	0	5.020	5.010	5.020	5.000	5.020	87,800	439,685	5.0078	1.456	1.453	1.456	1.450	1.456	302,802	1.4521	0.00%
2011-06-28	0	5.020	5.010	5.040	4.990	5.040	432,800	2,164,727	5.0017	1.456	1.453	1.461	1.447	1.461	1,492,628	1.4503	0.40%
2011-06-27	0	5.000	5.000	5.010	5.000	5.010	219,400	1,097,531	5.0024	1.450	1.450	1.453	1.450	1.453	756,660	1.4505	0.00%
2011-06-24	0	5.000	4.990	5.020	4.980	5.020	307,000	1,535,335	5.0011	1.450	1.447	1.456	1.444	1.456	1,058,773	1.4501	-0.20%
2011-06-23	0	5.010	4.990	5.020	4.970	5.020	728,844	3,646,094	5.0026	1.453	1.447	1.456	1.441	1.456	2,513,616	1.4505	-0.40%
2011-06-22	0	5.030	5.030	5.050	5.000	5.090	442,100	2,223,043	5.0284	1.458	1.458	1.464	1.450	1.476	1,524,702	1.4580	0.00%
2011-06-21	0	5.030	5.030	5.040	4.990	5.040	144,850	725,798	5.0107	1.458	1.458	1.461	1.447	1.461	499,555	1.4529	0.60%
2011-06-20	0	5.000	5.000	5.020	4.970	5.050	314,740	1,578,933	5.0166	1.450	1.450	1.456	1.441	1.464	1,085,466	1.4546	-0.20%
2011-06-17	0	5.010	5.010	5.040	5.000	5.080	1,086,080	5,471,275	5.0376	1.453	1.453	1.461	1.450	1.473	3,745,642	1.4607	-0.99%
2011-06-16	0	5.060	5.050	5.060	5.040	5.160	426,444	2,166,134	5.0795	1.467	1.464	1.467	1.461	1.496	1,470,708	1.4729	-1.94%
2011-06-15	0	5.160	5.140	5.170	5.140	5.200	901,490	4,661,536	5.1709	1.496	1.490	1.499	1.490	1.508	3,109,033	1.4994	0.19%
2011-06-14	0	5.150	5.150	5.180	5.040	5.170	346,606	1,770,939	5.1094	1.493	1.493	1.502	1.461	1.499	1,195,365	1.4815	-1.53%
2011-06-13	0	5.230	5.200	5.230	5.200	5.250	483,600	2,525,028	5.2213	1.516	1.508	1.516	1.508	1.522	1,667,826	1.5140	0.00%
2011-06-10	0	5.230	5.230	5.250	5.210	5.290	715,160	3,761,404	5.2595	1.516	1.516	1.522	1.511	1.534	2,466,423	1.5250	-0.76%
2011-06-09	0	5.270	5.250	5.290	5.200	5.280	1,241,519	6,524,905	5.2556	1.528	1.522	1.534	1.508	1.531	4,281,715	1.5239	0.76%
2011-06-08	0	5.230	5.230	5.240	5.200	5.240	125,220	653,914	5.2221	1.516	1.516	1.519	1.508	1.519	431,855	1.5142	-0.95%
2011-06-07	0	5.280	5.250	5.280	5.210	5.300	544,425	2,866,818	5.2658	1.531	1.522	1.531	1.511	1.537	1,877,597	1.5269	0.96%
2011-06-03	0	5.230	5.220	5.260	5.200	5.260	712,500	3,725,516	5.2288	1.516	1.514	1.525	1.508	1.525	2,457,250	1.5161	0.77%
2011-06-02	0	5.190	5.180	5.190	5.140	5.190	299,940	1,551,589	5.1730	1.505	1.502	1.505	1.490	1.505	1,034,425	1.5000	-0.57%
2011-06-01	0	5.220	5.210	5.220	5.180	5.300	1,795,556	9,467,437	5.2727	1.514	1.511	1.514	1.502	1.537	6,192,462	1.5289	-1.69%
2011-05-31	0	5.310	5.310	5.350	5.050	5.370	3,811,965	19,841,601	5.2051	1.540	1.540	1.551	1.464	1.557	13,146,596	1.5093	5.15%
2011-05-30	0	5.050	5.050	5.060	5.000	5.130	1,008,620	5,101,011	5.0574	1.464	1.464	1.467	1.450	1.487	3,478,500	1.4664	0.80%
2011-05-27	0	5.010	4.990	5.010	4.980	5.010	886,000	4,427,394	4.9971	1.453	1.447	1.453	1.444	1.453	3,055,612	1.4489	0.40%
2011-05-26	0	4.990	4.980	4.990	4.960	5.000	1,758,500	8,771,517	4.9881	1.447	1.444	1.447	1.438	1.450	6,064,665	1.4463	0.60%
2011-05-25	0	4.960	4.950	4.960	4.930	4.980	850,400	4,215,755	4.9574	1.438	1.435	1.438	1.429	1.444	2,932,835	1.4374	0.20%
2011-05-24	0	4.950	4.950	4.960	4.930	4.970	427,600	2,120,043	4.9580	1.435	1.435	1.438	1.429	1.441	1,474,695	1.4376	0.00%
2011-05-23	0	4.950	4.950	4.960	4.940	5.020	1,179,400	5,842,697	4.9540	1.435	1.435	1.438	1.432	1.456	4,067,481	1.4364	-1.00%
2011-05-20	0	5.000	4.990	5.000	4.970	5.000	695,900	3,471,520	4.9885	1.450	1.447	1.450	1.441	1.450	2,400,000	1.4465	0.40%
2011-05-19	0	4.980	4.970	4.980	4.920	5.000	1,228,560	6,093,050	4.9595	1.444	1.441	1.444	1.427	1.450	4,237,023	1.4380	0.61%
2011-05-18	0	4.950	4.950	4.960	4.940	5.000	255,600	1,266,920	4.9567	1.435	1.435	1.438	1.432	1.450	881,506	1.4372	-0.20%
2011-05-17	0	4.960	4.950	4.960	4.940	4.960	341,150	1,690,600	4.9556	1.438	1.435	1.438	1.432	1.438	1,176,548	1.4369	0.61%
2011-05-16	0	4.930	4.930	4.940	4.920	4.950	459,600	2,267,472	4.9336	1.429	1.429	1.432	1.427	1.435	1,585,055	1.4305	-0.40%
2011-05-13	0	4.950	4.940	4.950	4.930	5.010	1,720,040	8,510,783	4.9480	1.435	1.432	1.435	1.429	1.453	5,932,025	1.4347	-0.40%
2011-05-12	0	4.970	4.970	4.980	4.970	5.000	384,260	1,913,716	4.9803	1.441	1.441	1.444	1.441	1.450	1,325,225	1.4441	-0.20%
2011-05-11	0	4.980	4.980	5.030	4.950	5.020	961,960	4,795,369	4.9850	1.444	1.444	1.458	1.435	1.456	3,317,580	1.4454	0.00%
2011-05-09	0	4.980	4.980	5.020	4.970	5.100	819,900	4,104,864	5.0065	1.444	1.444	1.456	1.441	1.479	2,827,648	1.4517	-0.40%
2011-05-06	0	5.000	5.000	5.020	5.000	5.050	785,700	3,936,250	5.0099	1.450	1.450	1.456	1.450	1.464	2,709,700	1.4527	-0.40%
2011-05-05	0	5.020	5.020	5.030	5.020	5.040	284,100	1,428,192	5.0271	1.456	1.456	1.458	1.456	1.461	979,796	1.4576	0.00%
2011-05-04	0	5.020	5.020	5.040	5.020	5.060	313,100	1,575,692	5.0326	1.456	1.456	1.461	1.456	1.467	1,079,810	1.4592	-0.40%
2011-05-03	0	5.040	5.040	5.050	5.020	5.070	410,500	2,069,982	5.0426	1.461	1.461	1.464	1.456	1.470	1,415,721	1.4621	0.00%
2011-04-29	0	5.040	5.040	5.050	5.020	5.060	168,400	849,290	5.0433	1.461	1.461	1.464	1.456	1.467	580,773	1.4623	0.20%
2011-04-28	0	5.030	5.030	5.050	4.980	5.070	1,948,780	9,785,950	5.0216	1.458	1.458	1.464	1.444	1.470	6,720,897	1.4560	0.00%
2011-04-27	0	5.030	5.010	5.030	5.000	5.130	1,915,600	9,661,632	5.0437	1.458	1.453	1.458	1.450	1.487	6,606,467	1.4625	-1.57%
2011-04-26	0	5.110	5.100	5.110	5.100	5.120	1,178,400	6,013,224	5.1029	1.482	1.479	1.482	1.479	1.485	4,064,032	1.4796	0.39%
2011-04-21	0	5.090	5.090	5.110	5.090	5.140	790,800	4,038,097	5.1063	1.476	1.476	1.482	1.476	1.490	2,727,288	1.4806	-0.20%
2011-04-20	0	5.100	5.100	5.130	5.100	5.160	1,394,280	7,132,533	5.1156	1.479	1.479	1.487	1.479	1.496	4,808,553	1.4833	-0.97%
2011-04-19	0	5.150	5.150	5.160	5.110	5.180	215,500	1,109,315	5.1476	1.493	1.493	1.496	1.482	1.502	743,210	1.4926	0.39%
2011-04-18	0	5.130	5.130	5.160	5.130	5.160	793,020	4,076,169	5.1401	1.487	1.487	1.496	1.487	1.496	2,734,945	1.4904	-0.39%
2011-04-15	0	5.150	5.150	5.180	5.150	5.220	1,103,800	5,704,159	5.1677	1.493	1.493	1.502	1.493	1.514	3,806,754	1.4984	-0.58%
2011-04-14	0	5.180	5.180	5.210	5.180	5.230	807,450	4,192,667	5.1925	1.502	1.502	1.511	1.502	1.516	2,784,711	1.5056	0.19%
2011-04-13	0	5.170	5.160	5.200	5.150	5.230	721,600	3,744,406	5.1890	1.499	1.496	1.508	1.493	1.516	2,488,633	1.5046	0.00%
2011-04-12	0	5.170	5.180	5.190	5.150	5.200	935,920	4,834,081	5.1651	1.499	1.502	1.505	1.493	1.508	3,227,774	1.4977	0.00%
2011-04-11	0	5.170	5.170	5.220	5.160	5.300	1,919,600	10,031,931	5.2261	1.499	1.499	1.514	1.496	1.537	6,620,262	1.5153	-0.58%
2011-04-08	0	5.200	5.200	5.220	5.160	5.280	1,795,500	9,358,090	5.2120	1.508	1.508	1.514	1.496	1.531	6,192,269	1.5113	-1.89%
2011-04-07	0	5.300	5.270	5.300	5.250	5.300	2,163,873	11,425,016	5.2799	1.537	1.528	1.537	1.522	1.537	7,462,703	1.5309	0.00%
2011-04-06	0	5.300	5.280	5.300	5.250	5.340	2,415,061	12,785,755	5.2942	1.537	1.531	1.537	1.522	1.548	8,328,993	1.5351	0.19%
2011-04-04	0	5.290	5.280	5.320	5.290	5.340	963,900	5,112,446	5.3039	1.534	1.531	1.543	1.534	1.548	3,324,271	1.5379	0.00%
2011-04-01	0	5.290	5.280	5.290	5.260	5.350	782,600	4,138,417	5.2880	1.534	1.531	1.534	1.525	1.551	2,699,009	1.5333	-0.56%
2011-03-31	0	5.320	5.290	5.330	5.240	5.330	1,370,600	7,208,261	5.2592	1.543	1.534	1.545	1.519	1.545	4,726,886	1.5249	0.38%
2011-03-30	0	5.300	5.290	5.300	5.220	5.300	376,150	1,978,895	5.2609	1.537	1.534	1.537	1.514	1.537	1,297,255	1.5254	0.95%
2011-03-29	0	5.250	5.230	5.250	5.180	5.250	519,025	2,704,780	5.2113	1.522	1.516	1.522	1.502	1.522	1,789,999	1.5111	-0.19%
2011-03-28	0	5.260	5.240	5.260	5.230	5.350	1,389,125	7,316,591	5.2671	1.525	1.519	1.525	1.516	1.551	4,790,775	1.5272	-0.38%
2011-03-25	0	5.280	5.280	5.290	5.220	5.390	958,808	5,052,101	5.2691	1.531	1.531	1.534	1.514	1.563	3,306,710	1.5278	-0.94%
2011-03-24	0	5.330	5.300	5.370	5.170	5.380	3,206,298	16,935,165	5.2818	1.545	1.537	1.557	1.499	1.560	11,057,789	1.5315	2.90%
2011-03-23	0	5.180	5.170	5.180	5.150	5.220	493,419	2,553,079	5.1743	1.502	1.499	1.502	1.493	1.514	1,701,689	1.5003	-0.19%
2011-03-22	0	5.190	5.180	5.200	5.150	5.220	392,300	2,033,361	5.1832	1.505	1.502	1.508	1.493	1.514	1,352,953	1.5029	0.58%
2011-03-21	0	5.160	5.160	5.170	5.150	5.200	620,051	3,208,549	5.1747	1.496	1.496	1.499	1.493	1.508	2,138,414	1.5004	0.98%
2011-03-18	0	5.110	5.100	5.160	5.050	5.170	1,950,700	9,961,705	5.1067	1.482	1.479	1.496	1.464	1.499	6,727,518	1.4807	1.19%
2011-03-17	0	5.050	5.040	5.050	5.010	5.190	1,865,100	9,462,568	5.0735	1.464	1.461	1.464	1.453	1.505	6,432,304	1.4711	-3.07%
2011-03-16	0	5.210	5.200	5.210	5.160	5.270	684,100	3,556,242	5.1984	1.511	1.508	1.511	1.496	1.528	2,359,305	1.5073	-0.38%
2011-03-15	0	5.230	5.200	5.260	5.150	5.300	1,726,160	8,979,383	5.2019	1.516	1.508	1.525	1.493	1.537	5,953,131	1.5083	-0.95%
2011-03-14	0	5.280	5.270	5.280	5.240	5.320	530,900	2,801,800	5.2775	1.531	1.528	1.531	1.519	1.543	1,830,953	1.5302	-1.12%
2011-03-11	0	5.340	5.340	5.350	5.330	5.410	486,700	2,606,988	5.3565	1.548	1.548	1.551	1.545	1.569	1,678,517	1.5531	-1.48%
2011-03-10	0	5.420	5.410	5.420	5.380	5.420	812,729	4,381,786	5.3914	1.572	1.569	1.572	1.560	1.572	2,802,917	1.5633	-0.18%
2011-03-09	0	5.430	5.410	5.420	5.410	5.520	1,419,960	7,713,717	5.4323	1.574	1.569	1.572	1.569	1.601	4,897,118	1.5752	-0.73%
2011-03-08	0	5.630	5.620	5.630	5.570	5.630	2,181,000	12,221,050	5.6034	1.586	1.583	1.586	1.569	1.586	7,741,786	1.5786	0.18%
2011-03-07	0	5.620	5.610	5.620	5.580	5.620	1,213,671	6,795,369	5.5990	1.583	1.580	1.583	1.572	1.583	4,308,107	1.5773	-0.35%
2011-03-04	0	5.640	5.630	5.640	5.610	5.680	676,700	3,816,421	5.6398	1.589	1.586	1.589	1.580	1.600	2,402,048	1.5888	1.08%
2011-03-03	0	5.580	5.560	5.590	5.510	5.600	1,090,750	6,060,160	5.5560	1.572	1.566	1.575	1.552	1.578	3,871,780	1.5652	1.27%
2011-03-02	0	5.510	5.510	5.530	5.460	5.550	885,000	4,877,020	5.5108	1.552	1.552	1.558	1.538	1.564	3,141,440	1.5525	-0.54%
2011-03-01	0	5.540	5.510	5.540	5.430	5.600	3,376,200	18,678,629	5.5324	1.561	1.552	1.561	1.530	1.578	11,984,327	1.5586	-1.25%
2011-02-28	0	5.610	5.610	5.620	5.550	5.640	681,611	3,815,411	5.5976	1.580	1.580	1.583	1.564	1.589	2,419,480	1.5770	0.18%
2011-02-25	0	5.600	5.590	5.610	5.530	5.720	1,703,100	9,479,917	5.5663	1.578	1.575	1.580	1.558	1.611	6,045,408	1.5681	1.45%
2011-02-24	0	5.520	5.520	5.550	5.520	5.660	609,392	3,391,395	5.5652	1.555	1.555	1.564	1.555	1.595	2,163,128	1.5678	-1.25%
2011-02-23	0	5.590	5.650	5.660	5.520	5.700	1,009,900	5,661,068	5.6056	1.575	1.592	1.595	1.555	1.606	3,584,791	1.5792	0.90%
2011-02-22	0	5.540	5.550	5.580	5.530	5.650	2,635,020	14,751,781	5.5984	1.561	1.564	1.572	1.558	1.592	9,353,398	1.5772	-1.77%
2011-02-21	0	5.640	5.630	5.640	5.580	5.700	2,387,600	13,460,647	5.6377	1.589	1.586	1.589	1.572	1.606	8,475,143	1.5883	-1.05%
2011-02-18	0	5.700	5.690	5.700	5.600	5.840	3,157,146	18,150,331	5.7490	1.606	1.603	1.606	1.578	1.645	11,206,762	1.6196	-2.40%
2011-02-17	0	5.840	5.840	5.850	5.800	5.860	572,318	3,334,823	5.8269	1.645	1.645	1.648	1.634	1.651	2,031,528	1.6415	0.00%
2011-02-16	0	5.840	5.840	5.870	5.830	5.880	389,500	2,280,342	5.8545	1.645	1.645	1.654	1.642	1.657	1,382,589	1.6493	0.17%
2011-02-15	0	5.830	5.830	5.840	5.830	5.950	693,500	4,062,395	5.8578	1.642	1.642	1.645	1.642	1.676	2,461,682	1.6503	-1.19%
2011-02-14	0	5.900	5.890	5.900	5.840	5.920	642,700	3,786,319	5.8913	1.662	1.659	1.662	1.645	1.668	2,281,360	1.6597	1.03%
2011-02-11	0	5.840	5.840	5.850	5.820	5.890	295,700	1,728,300	5.8448	1.645	1.645	1.648	1.640	1.659	1,049,631	1.6466	-0.34%
2011-02-10	0	5.860	5.820	5.860	5.810	5.910	728,662	4,250,539	5.8333	1.651	1.640	1.651	1.637	1.665	2,586,495	1.6434	0.86%
2011-02-09	0	5.810	5.830	5.840	5.800	5.880	1,016,700	5,925,939	5.8286	1.637	1.642	1.645	1.634	1.657	3,608,929	1.6420	-1.19%
2011-02-08	0	5.880	5.860	5.880	5.840	6.120	2,336,400	13,821,231	5.9156	1.657	1.651	1.657	1.645	1.724	8,293,401	1.6665	-2.97%
2011-02-07	0	6.060	6.050	6.060	6.050	6.100	137,300	832,190	6.0611	1.707	1.704	1.707	1.704	1.718	487,367	1.7075	-0.49%
2011-02-02	0	6.090	6.080	6.090	6.080	6.180	99,920	609,675	6.1016	1.716	1.713	1.716	1.713	1.741	354,681	1.7189	-0.65%
2011-02-01	0	6.130	6.120	6.140	6.060	6.150	156,400	960,033	6.1383	1.727	1.724	1.730	1.707	1.733	555,165	1.7293	-0.16%
2011-01-31	0	6.140	6.120	6.180	6.030	6.200	429,779	2,628,917	6.1169	1.730	1.724	1.741	1.699	1.747	1,525,565	1.7232	0.66%
2011-01-28	0	6.100	6.090	6.100	5.950	6.100	660,000	3,992,088	6.0486	1.718	1.716	1.718	1.676	1.718	2,342,769	1.7040	0.99%
2011-01-27	0	6.040	6.000	6.040	6.000	6.040	323,500	1,950,926	6.0307	1.702	1.690	1.702	1.690	1.702	1,148,312	1.6990	0.33%
2011-01-26	0	6.020	6.020	6.050	6.020	6.100	221,233	1,340,736	6.0603	1.696	1.696	1.704	1.696	1.718	785,300	1.7073	-0.82%
2011-01-25	0	6.070	6.060	6.070	6.000	6.100	323,500	1,961,455	6.0632	1.710	1.707	1.710	1.690	1.718	1,148,312	1.7081	1.17%
2011-01-24	0	6.000	5.990	6.020	5.920	6.070	496,300	2,974,863	5.9941	1.690	1.687	1.696	1.668	1.710	1,761,691	1.6886	0.00%
2011-01-21	0	6.000	5.990	6.020	5.980	6.060	825,740	4,959,441	6.0061	1.690	1.687	1.696	1.685	1.707	2,931,088	1.6920	-0.17%
2011-01-20	0	6.010	6.000	6.010	6.000	6.150	994,000	6,014,410	6.0507	1.693	1.690	1.693	1.690	1.733	3,528,352	1.7046	-2.59%
2011-01-19	0	6.170	6.140	6.170	6.130	6.230	217,666	1,343,213	6.1710	1.738	1.730	1.738	1.727	1.755	772,638	1.7385	0.00%
2011-01-18	0	6.170	6.120	6.170	6.110	6.180	105,646	647,012	6.1243	1.738	1.724	1.738	1.721	1.741	375,006	1.7253	0.98%
2011-01-17	0	6.110	6.110	6.120	6.100	6.210	316,700	1,953,012	6.1668	1.721	1.721	1.724	1.718	1.749	1,124,174	1.7373	-1.61%
2011-01-14	0	6.210	6.190	6.210	6.190	6.250	470,860	2,926,222	6.2146	1.749	1.744	1.749	1.744	1.761	1,671,388	1.7508	0.16%
2011-01-13	0	6.200	6.200	6.220	6.170	6.230	921,041	5,706,633	6.1959	1.747	1.747	1.752	1.738	1.755	3,269,373	1.7455	0.49%
2011-01-12	0	6.170	6.170	6.180	6.130	6.200	587,008	3,624,012	6.1737	1.738	1.738	1.741	1.727	1.747	2,083,673	1.7392	0.98%
2011-01-11	0	6.110	6.100	6.130	6.080	6.130	878,010	5,358,881	6.1034	1.721	1.718	1.727	1.713	1.727	3,116,628	1.7194	0.16%
2011-01-10	0	6.100	6.090	6.100	6.070	6.100	432,640	2,632,682	6.0852	1.718	1.716	1.718	1.710	1.718	1,535,720	1.7143	0.33%
2011-01-07	0	6.080	6.080	6.090	6.070	6.100	649,720	3,958,792	6.0931	1.713	1.713	1.716	1.710	1.718	2,306,278	1.7165	-0.16%
2011-01-06	0	6.090	6.080	6.090	6.060	6.110	1,508,485	9,180,252	6.0857	1.716	1.713	1.716	1.707	1.721	5,354,593	1.7145	0.16%
2011-01-05	0	6.080	6.070	6.090	6.070	6.110	1,693,220	10,308,816	6.0883	1.713	1.710	1.716	1.710	1.721	6,010,338	1.7152	0.00%
2011-01-04	0	6.080	6.080	6.090	6.030	6.100	854,300	5,180,369	6.0639	1.713	1.713	1.716	1.699	1.718	3,032,466	1.7083	0.33%
2011-01-03	0	6.060	6.050	6.060	5.960	6.080	487,260	2,935,121	6.0237	1.707	1.704	1.707	1.679	1.713	1,729,602	1.6970	1.51%
2010-12-31	0	5.970	5.970	6.030	5.950	6.050	602,840	3,632,188	6.0251	1.682	1.682	1.699	1.676	1.704	2,139,871	1.6974	-1.00%
2010-12-30	0	6.030	6.010	6.040	5.990	6.070	438,200	2,642,825	6.0311	1.699	1.693	1.702	1.687	1.710	1,555,456	1.6991	0.33%
2010-12-29	0	6.010	6.010	6.030	5.930	6.060	1,221,800	7,346,271	6.0127	1.693	1.693	1.699	1.671	1.707	4,336,962	1.6939	1.35%
2010-12-28	0	5.930	5.930	5.940	5.910	5.940	320,460	1,898,391	5.9240	1.671	1.671	1.673	1.665	1.673	1,137,521	1.6689	0.17%
2010-12-24	0	5.920	5.920	5.940	5.900	6.020	1,106,000	6,584,070	5.9530	1.668	1.668	1.673	1.662	1.696	3,925,912	1.6771	-0.50%
2010-12-23	0	5.950	5.940	5.950	5.920	5.950	967,700	5,741,191	5.9328	1.676	1.673	1.676	1.668	1.676	3,434,996	1.6714	0.17%
2010-12-22	0	5.940	5.940	5.950	5.920	5.990	1,152,600	6,846,484	5.9400	1.673	1.673	1.676	1.668	1.687	4,091,326	1.6734	1.02%
2010-12-21	0	5.880	5.880	5.890	5.860	5.900	1,053,520	6,194,677	5.8800	1.657	1.657	1.659	1.651	1.662	3,739,627	1.6565	0.68%
2010-12-20	0	5.840	5.840	5.850	5.830	5.850	902,500	5,275,682	5.8456	1.645	1.645	1.648	1.642	1.648	3,203,559	1.6468	0.00%
2010-12-17	0	5.840	5.840	5.850	5.810	5.860	1,400,080	8,169,689	5.8352	1.645	1.645	1.648	1.637	1.651	4,969,793	1.6439	0.17%
2010-12-16	0	5.830	5.830	5.850	5.810	5.850	662,500	3,870,037	5.8416	1.642	1.642	1.648	1.637	1.648	2,351,643	1.6457	-0.17%
2010-12-15	0	5.840	5.840	5.850	5.840	5.870	194,800	1,139,855	5.8514	1.645	1.645	1.648	1.645	1.654	691,472	1.6484	0.00%
2010-12-14	0	5.840	5.830	5.850	5.800	5.880	489,200	2,857,347	5.8409	1.645	1.642	1.648	1.634	1.657	1,736,489	1.6455	0.34%
2010-12-13	0	5.820	5.840	5.850	5.800	5.900	289,750	1,691,200	5.8368	1.640	1.645	1.648	1.634	1.662	1,028,511	1.6443	0.00%
2010-12-10	0	5.820	5.820	5.840	5.800	5.850	424,500	2,471,833	5.8229	1.640	1.640	1.645	1.634	1.648	1,506,826	1.6404	-0.34%
2010-12-09	0	5.840	5.840	5.850	5.810	5.850	320,950	1,873,087	5.8361	1.645	1.645	1.648	1.637	1.648	1,139,260	1.6441	0.00%
2010-12-08	0	5.840	5.830	5.840	5.820	5.900	269,500	1,573,145	5.8373	1.645	1.642	1.645	1.640	1.662	956,631	1.6445	-0.51%
2010-12-07	0	5.870	5.870	5.880	5.840	5.890	426,491	2,502,481	5.8676	1.654	1.654	1.657	1.645	1.659	1,513,894	1.6530	-0.68%
2010-12-06	0	5.910	5.890	5.910	5.830	5.930	1,976,528	11,601,175	5.8695	1.665	1.659	1.665	1.642	1.671	7,015,982	1.6535	1.90%
2010-12-03	0	5.800	5.800	5.830	5.800	5.900	1,071,700	6,265,160	5.8460	1.634	1.634	1.642	1.634	1.662	3,804,159	1.6469	-0.34%
2010-12-02	0	5.820	5.800	5.820	5.800	5.860	802,560	4,669,979	5.8189	1.640	1.634	1.640	1.634	1.651	2,848,807	1.6393	-0.68%
2010-12-01	0	5.860	5.830	5.860	5.500	5.910	865,003	4,969,228	5.7448	1.651	1.642	1.651	1.549	1.665	3,070,458	1.6184	-0.85%
2010-11-30	0	5.910	5.910	5.940	5.900	5.960	224,200	1,329,698	5.9309	1.665	1.665	1.673	1.662	1.679	795,831	1.6708	-1.34%
2010-11-29	0	5.990	5.950	5.980	5.910	6.020	592,161	3,542,368	5.9821	1.687	1.676	1.685	1.665	1.696	2,101,964	1.6853	2.04%
2010-11-26	0	5.870	5.840	5.870	5.810	5.880	271,280	1,586,163	5.8470	1.654	1.645	1.654	1.637	1.657	962,949	1.6472	-0.34%
2010-11-25	0	5.890	5.890	5.900	5.890	5.910	312,700	1,844,596	5.8989	1.659	1.659	1.662	1.659	1.665	1,109,975	1.6618	0.68%
2010-11-24	0	5.850	5.850	5.880	5.840	5.950	972,565	5,709,351	5.8704	1.648	1.648	1.657	1.645	1.676	3,452,265	1.6538	0.17%
2010-11-23	0	5.840	5.830	5.840	5.780	5.880	301,643	1,761,643	5.8402	1.645	1.642	1.645	1.628	1.657	1,070,727	1.6453	0.00%
2010-11-22	0	5.840	5.830	5.840	5.800	5.850	211,500	1,232,220	5.8261	1.645	1.642	1.645	1.634	1.648	750,751	1.6413	0.34%
2010-11-19	0	5.820	5.820	5.860	5.800	5.880	334,700	1,950,677	5.8281	1.640	1.640	1.651	1.634	1.657	1,188,068	1.6419	-0.17%
2010-11-18	0	5.830	5.820	5.840	5.700	5.850	536,700	3,109,704	5.7941	1.642	1.640	1.645	1.606	1.648	1,905,097	1.6323	0.52%
2010-11-17	0	5.800	5.790	5.800	5.750	5.990	2,216,710	12,967,024	5.8497	1.634	1.631	1.634	1.620	1.687	7,868,544	1.6480	-3.65%
2010-11-16	0	6.020	6.010	6.020	5.990	6.030	1,183,000	7,102,452	6.0038	1.696	1.693	1.696	1.687	1.699	4,199,235	1.6914	0.50%
2010-11-15	0	5.990	5.990	6.000	5.960	6.100	1,115,120	6,687,480	5.9971	1.687	1.687	1.690	1.679	1.718	3,958,285	1.6895	-0.17%
2010-11-12	0	6.000	6.000	6.010	5.980	6.070	1,343,680	8,074,086	6.0089	1.690	1.690	1.693	1.685	1.710	4,769,593	1.6928	-0.83%
2010-11-11	0	6.050	6.050	6.060	6.040	6.120	1,287,840	7,797,114	6.0544	1.704	1.704	1.707	1.702	1.724	4,571,381	1.7056	0.67%
2010-11-10	0	6.010	5.990	6.010	6.000	6.050	998,502	6,002,217	6.0112	1.693	1.687	1.693	1.690	1.704	3,544,332	1.6935	-0.17%
2010-11-09	0	6.020	6.020	6.030	5.960	6.100	2,066,500	12,459,573	6.0293	1.696	1.696	1.699	1.679	1.718	7,335,351	1.6986	-0.17%
2010-11-08	0	6.030	6.020	6.030	5.980	6.080	1,345,500	8,109,317	6.0270	1.699	1.696	1.699	1.685	1.713	4,776,054	1.6979	0.00%
2010-11-05	0	6.030	6.020	6.030	5.990	6.130	2,228,498	13,501,035	6.0584	1.699	1.696	1.699	1.687	1.727	7,910,387	1.7067	0.50%
2010-11-04	0	6.000	5.990	6.010	5.960	6.050	2,345,253	14,080,747	6.0039	1.690	1.687	1.693	1.679	1.704	8,324,826	1.6914	0.67%
2010-11-03	0	5.960	5.950	5.960	5.820	6.000	2,064,366	12,250,202	5.9341	1.679	1.676	1.679	1.640	1.690	7,327,776	1.6717	1.36%
2010-11-02	0	5.880	5.870	5.880	5.820	5.920	1,385,354	8,120,800	5.8619	1.657	1.654	1.657	1.640	1.668	4,917,521	1.6514	0.17%
2010-11-01	0	5.870	5.860	5.870	5.810	5.880	1,752,470	10,242,493	5.8446	1.654	1.651	1.654	1.637	1.657	6,220,654	1.6465	1.38%
2010-10-29	0	5.790	5.770	5.820	5.740	5.840	1,650,580	9,540,663	5.7802	1.631	1.626	1.640	1.617	1.645	5,858,981	1.6284	1.05%
2010-10-28	0	5.730	5.730	5.750	5.710	5.840	2,160,760	12,378,822	5.7289	1.614	1.614	1.620	1.609	1.645	7,669,941	1.6139	0.88%
2010-10-27	0	5.680	5.680	5.720	5.680	5.720	1,123,600	6,401,864	5.6976	1.600	1.600	1.611	1.600	1.611	3,988,386	1.6051	-0.35%
2010-10-26	0	5.700	5.680	5.700	5.670	5.730	970,802	5,529,901	5.6962	1.606	1.600	1.606	1.597	1.614	3,446,007	1.6047	0.35%
2010-10-25	0	5.680	5.660	5.680	5.630	5.700	791,197	4,493,436	5.6793	1.600	1.595	1.600	1.586	1.606	2,808,472	1.6000	0.89%
2010-10-22	0	5.630	5.630	5.660	5.620	5.760	2,813,788	15,937,861	5.6642	1.586	1.586	1.595	1.583	1.623	9,987,961	1.5957	-1.40%
2010-10-21	0	5.710	5.710	5.730	5.670	5.750	1,909,800	10,909,556	5.7124	1.609	1.609	1.614	1.597	1.620	6,779,121	1.6093	-0.35%
2010-10-20	0	5.730	5.720	5.730	5.700	5.790	2,584,540	14,845,421	5.7439	1.614	1.611	1.614	1.606	1.631	9,174,211	1.6182	-0.69%
2010-10-19	0	5.770	5.760	5.770	5.750	5.860	2,003,720	11,573,125	5.7758	1.626	1.623	1.626	1.620	1.651	7,112,504	1.6272	-0.35%
2010-10-18	0	5.790	5.770	5.790	5.750	5.800	1,009,900	5,841,278	5.7840	1.631	1.626	1.631	1.620	1.634	3,584,791	1.6295	-0.69%
2010-10-15	0	5.830	5.820	5.830	5.820	5.850	6,107,200	35,560,144	5.8227	1.642	1.640	1.642	1.640	1.648	21,678,420	1.6403	0.34%
2010-10-14	0	5.810	5.810	5.820	5.580	5.910	5,121,920	29,769,528	5.8122	1.637	1.637	1.640	1.572	1.665	18,181,021	1.6374	-1.02%
2010-10-13	0	5.870	5.860	5.870	5.780	5.880	731,828	4,266,581	5.8300	1.654	1.651	1.654	1.628	1.657	2,597,733	1.6424	0.86%
2010-10-12	0	5.820	5.820	5.830	5.720	5.880	1,672,230	9,680,331	5.7889	1.640	1.640	1.642	1.611	1.657	5,935,831	1.6308	-1.02%
2010-10-11	0	5.880	5.880	5.890	5.650	6.140	2,470,300	14,444,677	5.8473	1.657	1.657	1.659	1.592	1.730	8,768,699	1.6473	-2.33%
2010-10-08	0	6.170	6.160	6.170	6.100	6.210	1,949,140	12,050,058	6.1822	1.696	1.693	1.696	1.677	1.707	7,091,158	1.6993	0.49%
2010-10-07	0	6.140	6.140	6.150	6.110	6.200	728,694	4,475,433	6.1417	1.688	1.688	1.690	1.679	1.704	2,651,059	1.6882	-0.97%
2010-10-06	0	6.200	6.200	6.210	6.130	6.250	3,199,995	19,830,271	6.1970	1.704	1.704	1.707	1.685	1.718	11,641,889	1.7034	1.64%
2010-10-05	0	6.100	6.080	6.100	6.030	6.150	2,560,102	15,610,304	6.0975	1.677	1.671	1.677	1.657	1.690	9,313,897	1.6760	0.83%
2010-10-04	0	6.050	6.050	6.070	6.010	6.090	1,517,372	9,179,576	6.0497	1.663	1.663	1.668	1.652	1.674	5,520,345	1.6629	0.50%
2010-09-30	0	6.020	6.010	6.020	5.950	6.050	2,439,380	14,700,013	6.0261	1.655	1.652	1.655	1.635	1.663	8,874,699	1.6564	0.67%
2010-09-29	0	5.980	5.980	6.000	5.950	6.010	797,671	4,777,728	5.9896	1.644	1.644	1.649	1.635	1.652	2,902,004	1.6464	1.01%
2010-09-28	0	5.920	5.930	5.950	5.920	6.050	924,100	5,515,670	5.9687	1.627	1.630	1.635	1.627	1.663	3,361,965	1.6406	-1.17%
2010-09-27	0	5.990	5.990	6.000	5.950	6.040	2,267,702	13,566,808	5.9826	1.646	1.646	1.649	1.635	1.660	8,250,118	1.6444	1.18%
2010-09-24	0	5.920	5.920	5.930	5.910	5.970	1,110,224	6,579,591	5.9264	1.627	1.627	1.630	1.624	1.641	4,039,102	1.6290	0.17%
2010-09-22	0	5.910	5.910	5.920	5.830	5.980	2,438,336	14,432,234	5.9189	1.624	1.624	1.627	1.602	1.644	8,870,901	1.6269	0.68%
2010-09-21	0	5.870	5.860	5.870	5.820	5.890	4,138,282	24,175,763	5.8420	1.613	1.611	1.613	1.600	1.619	15,055,467	1.6058	0.69%
2010-09-20	0	5.830	5.830	5.860	5.810	5.880	892,280	5,208,025	5.8368	1.602	1.602	1.611	1.597	1.616	3,246,200	1.6043	0.69%
2010-09-17	0	5.790	5.790	5.800	5.760	5.820	1,303,800	7,544,722	5.7867	1.591	1.591	1.594	1.583	1.600	4,743,350	1.5906	0.17%
2010-09-16	0	5.780	5.790	5.810	5.780	5.840	1,758,000	10,211,895	5.8088	1.589	1.591	1.597	1.589	1.605	6,395,773	1.5967	-0.86%
2010-09-15	0	5.830	5.810	5.830	5.820	5.840	2,228,200	13,001,396	5.8349	1.602	1.597	1.602	1.600	1.605	8,106,406	1.6038	-0.17%
2010-09-14	0	5.840	5.830	5.840	5.820	5.900	984,800	5,751,454	5.8402	1.605	1.602	1.605	1.600	1.622	3,582,797	1.6053	-0.17%
2010-09-13	0	5.850	5.840	5.850	5.830	5.880	639,700	3,741,993	5.8496	1.608	1.605	1.608	1.602	1.616	2,327,290	1.6079	0.34%
2010-09-10	0	5.830	5.830	5.860	5.790	5.860	769,800	4,477,560	5.8165	1.602	1.602	1.611	1.591	1.611	2,800,606	1.5988	-0.34%
2010-09-09	0	5.850	5.850	5.890	5.830	5.900	1,053,288	6,172,779	5.8605	1.608	1.608	1.619	1.602	1.622	3,831,963	1.6109	0.00%
2010-09-08	0	5.850	5.830	5.850	5.820	5.870	4,399,100	25,700,271	5.8422	1.608	1.602	1.608	1.600	1.613	16,004,348	1.6058	-0.17%
2010-09-07	0	5.860	5.840	5.860	5.830	5.870	1,398,540	8,179,602	5.8487	1.611	1.605	1.611	1.602	1.613	5,088,023	1.6076	0.17%
2010-09-06	0	5.850	5.840	5.850	5.800	5.900	4,131,250	24,166,311	5.8496	1.608	1.605	1.608	1.594	1.622	15,029,884	1.6079	0.52%
2010-09-03	0	5.820	5.800	5.820	5.740	5.840	4,363,910	25,357,409	5.8107	1.600	1.594	1.600	1.578	1.605	15,876,324	1.5972	1.39%
2010-09-02	0	5.740	5.720	5.750	5.730	5.840	1,960,314	11,338,352	5.7839	1.578	1.572	1.580	1.575	1.605	7,131,811	1.5898	-1.88%
2010-09-01	0	5.850	5.850	5.870	5.810	5.950	4,109,300	24,090,220	5.8624	1.608	1.608	1.613	1.597	1.635	14,950,028	1.6114	-1.68%
2010-08-31	0	5.950	5.950	5.960	5.820	6.000	2,501,763	14,887,997	5.9510	1.635	1.635	1.638	1.600	1.649	9,101,654	1.6357	-1.00%
2010-08-30	0	6.010	6.000	6.030	6.000	6.110	714,500	4,313,834	6.0376	1.652	1.649	1.657	1.649	1.679	2,599,420	1.6595	-1.48%
2010-08-27	0	6.100	6.060	6.100	6.080	6.200	1,043,600	6,443,423	6.1742	1.677	1.666	1.677	1.671	1.704	3,796,717	1.6971	-1.45%
2010-08-26	0	6.190	6.170	6.190	6.100	6.190	505,580	3,115,088	6.1614	1.701	1.696	1.701	1.677	1.701	1,839,349	1.6936	0.65%
2010-08-25	0	6.150	6.140	6.150	6.140	6.200	165,859	1,019,600	6.1474	1.690	1.688	1.690	1.688	1.704	603,411	1.6897	0.16%
2010-08-24	0	6.140	6.140	6.170	6.000	6.180	1,331,260	8,187,445	6.1501	1.688	1.688	1.696	1.649	1.699	4,843,252	1.6905	-0.32%
2010-08-23	0	6.160	6.150	6.160	6.100	6.190	490,000	3,003,168	6.1289	1.693	1.690	1.693	1.677	1.701	1,782,667	1.6846	0.33%
2010-08-20	0	6.140	6.130	6.140	6.060	6.140	623,260	3,802,219	6.1005	1.688	1.685	1.688	1.666	1.688	2,267,480	1.6768	1.32%
2010-08-19	0	6.060	6.030	6.060	6.010	6.080	1,125,360	6,798,535	6.0412	1.666	1.657	1.666	1.652	1.671	4,094,168	1.6605	0.66%
2010-08-18	0	6.020	6.010	6.020	6.000	6.090	275,620	1,664,645	6.0396	1.655	1.652	1.655	1.649	1.674	1,002,732	1.6601	-0.33%
2010-08-17	0	6.040	6.030	6.040	5.980	6.040	91,663	551,465	6.0162	1.660	1.657	1.660	1.644	1.660	333,479	1.6537	0.17%
2010-08-16	0	6.030	6.000	6.030	5.940	6.100	447,060	2,677,485	5.9891	1.657	1.649	1.657	1.633	1.677	1,626,447	1.6462	0.00%
2010-08-13	0	6.030	6.010	6.030	6.000	6.050	313,500	1,887,638	6.0212	1.657	1.652	1.657	1.649	1.663	1,140,543	1.6550	0.50%
2010-08-12	0	6.000	5.980	6.000	5.900	6.000	765,680	4,566,473	5.9639	1.649	1.644	1.649	1.622	1.649	2,785,617	1.6393	0.33%
2010-08-11	0	5.980	5.960	6.000	5.900	6.020	848,100	5,049,290	5.9536	1.644	1.638	1.649	1.622	1.655	3,085,469	1.6365	-0.66%
2010-08-10	0	6.020	6.010	6.020	5.990	6.100	1,059,000	6,386,335	6.0305	1.655	1.652	1.655	1.646	1.677	3,852,744	1.6576	0.50%
2010-08-09	0	5.990	5.980	5.990	5.820	6.030	998,500	5,965,347	5.9743	1.646	1.644	1.646	1.600	1.657	3,632,639	1.6422	-0.33%
2010-08-06	0	6.010	6.000	6.010	5.950	6.150	616,950	3,701,763	6.0001	1.652	1.649	1.652	1.635	1.690	2,244,523	1.6492	0.00%
2010-08-05	0	6.010	6.000	6.040	5.940	6.050	1,386,660	8,329,739	6.0071	1.652	1.649	1.660	1.633	1.663	5,044,802	1.6512	1.18%
2010-08-04	0	5.940	5.930	5.950	5.870	6.020	4,169,786	24,834,500	5.9558	1.633	1.630	1.635	1.613	1.655	15,170,082	1.6371	-0.34%
2010-08-03	0	5.960	5.920	5.960	5.920	6.010	346,600	2,064,129	5.9554	1.638	1.627	1.638	1.627	1.652	1,260,964	1.6369	-0.67%
2010-08-02	0	6.000	5.990	6.000	5.850	6.020	1,447,220	8,645,350	5.9738	1.649	1.646	1.649	1.608	1.655	5,265,125	1.6420	2.39%
2010-07-30	0	5.860	5.860	5.870	5.840	5.880	2,444,036	14,302,017	5.8518	1.611	1.611	1.613	1.605	1.616	8,891,638	1.6085	0.34%
2010-07-29	0	5.840	5.840	5.850	5.800	5.890	233,800	1,365,746	5.8415	1.605	1.605	1.608	1.594	1.619	850,587	1.6057	0.00%
2010-07-28	0	5.840	5.840	5.860	5.810	5.860	962,900	5,618,246	5.8347	1.605	1.605	1.611	1.597	1.611	3,503,123	1.6038	-0.17%
2010-07-27	0	5.850	5.840	5.850	5.800	5.850	669,560	3,906,289	5.8341	1.608	1.605	1.608	1.594	1.608	2,435,924	1.6036	0.69%
2010-07-26	0	5.810	5.800	5.810	5.780	5.850	225,950	1,313,374	5.8127	1.597	1.594	1.597	1.589	1.608	822,028	1.5977	0.17%
2010-07-23	0	5.800	5.800	5.810	5.700	5.820	2,029,838	11,756,068	5.7916	1.594	1.594	1.597	1.567	1.600	7,384,746	1.5919	2.11%
2010-07-22	0	5.680	5.670	5.680	5.620	5.680	480,640	2,724,047	5.6675	1.561	1.559	1.561	1.545	1.561	1,748,614	1.5578	0.18%
2010-07-21	0	5.670	5.650	5.670	5.640	5.690	569,500	3,221,020	5.6559	1.559	1.553	1.559	1.550	1.564	2,071,896	1.5546	1.43%
2010-07-20	0	5.590	5.590	5.650	5.580	5.700	1,476,600	8,310,004	5.6278	1.537	1.537	1.553	1.534	1.567	5,372,013	1.5469	-0.36%
2010-07-19	0	5.610	5.610	5.630	5.600	5.800	409,000	2,317,793	5.6670	1.542	1.542	1.548	1.539	1.594	1,487,981	1.5577	-0.36%
2010-07-16	0	5.630	5.620	5.630	5.590	5.690	273,384	1,538,718	5.6284	1.548	1.545	1.548	1.537	1.564	994,597	1.5471	0.54%
2010-07-15	0	5.600	5.560	5.630	5.550	5.680	2,270,900	12,763,101	5.6203	1.539	1.528	1.548	1.526	1.561	8,261,752	1.5448	0.00%
2010-07-14	0	5.600	5.590	5.600	5.580	5.650	1,647,190	9,316,568	5.6560	1.539	1.537	1.539	1.534	1.553	5,992,635	1.5547	-0.18%
2010-07-13	0	5.610	5.600	5.620	5.600	5.680	5,821,100	32,692,529	5.6162	1.542	1.539	1.545	1.539	1.561	21,177,721	1.5437	-0.36%
2010-07-12	0	5.630	5.590	5.630	5.560	5.680	1,898,400	10,760,134	5.6680	1.548	1.537	1.548	1.528	1.561	6,906,561	1.5580	-0.35%
2010-07-09	0	5.650	5.610	5.650	5.560	5.750	776,538	4,397,695	5.6632	1.553	1.542	1.553	1.528	1.580	2,825,120	1.5566	1.62%
2010-07-08	0	5.560	5.550	5.560	5.540	5.620	322,800	1,804,271	5.5894	1.528	1.526	1.528	1.523	1.545	1,174,377	1.5364	0.18%
2010-07-07	0	5.550	5.540	5.550	5.530	5.640	477,200	2,649,618	5.5524	1.526	1.523	1.526	1.520	1.550	1,736,099	1.5262	-1.07%
2010-07-06	0	5.610	5.600	5.610	5.470	5.620	445,440	2,473,397	5.5527	1.542	1.539	1.542	1.504	1.545	1,620,553	1.5263	1.81%
2010-07-05	0	5.510	5.510	5.540	5.450	5.560	393,400	2,160,262	5.4913	1.515	1.515	1.523	1.498	1.528	1,431,227	1.5094	0.00%
2010-07-02	0	5.510	5.480	5.490	5.420	5.540	428,725	2,343,917	5.4672	1.515	1.506	1.509	1.490	1.523	1,559,743	1.5028	0.55%
2010-06-30	0	5.480	5.460	5.490	5.430	5.640	772,400	4,233,851	5.4814	1.506	1.501	1.509	1.493	1.550	2,810,065	1.5067	-2.84%
2010-06-29	0	5.640	5.630	5.650	5.450	5.650	1,119,900	6,214,378	5.5490	1.550	1.548	1.553	1.498	1.553	4,074,304	1.5253	3.11%
2010-06-28	0	5.470	5.450	5.470	5.400	5.470	637,600	3,474,555	5.4494	1.504	1.498	1.504	1.484	1.504	2,319,650	1.4979	0.00%
2010-06-25	0	5.470	5.450	5.470	5.430	5.480	1,502,200	8,199,316	5.4582	1.504	1.498	1.504	1.493	1.506	5,465,148	1.5003	-0.18%
2010-06-24	0	5.480	5.480	5.490	5.470	5.520	2,520,057	13,786,850	5.4708	1.506	1.506	1.509	1.504	1.517	9,168,209	1.5038	0.18%
2010-06-23	0	5.470	5.440	5.470	5.400	5.490	1,952,788	10,677,941	5.4680	1.504	1.495	1.504	1.484	1.509	7,104,430	1.5030	0.37%
2010-06-22	0	5.450	5.450	5.460	5.410	5.500	933,144	5,103,964	5.4696	1.498	1.498	1.501	1.487	1.512	3,394,867	1.5034	0.55%
2010-06-21	0	5.420	5.410	5.450	5.390	5.450	713,273	3,911,090	5.4833	1.490	1.487	1.498	1.482	1.498	2,594,956	1.5072	1.12%
2010-06-18	0	5.360	5.320	5.360	5.200	5.360	1,407,316	7,472,588	5.3098	1.473	1.462	1.473	1.429	1.473	5,119,951	1.4595	2.49%
2010-06-17	0	5.230	5.230	5.250	5.160	5.270	517,360	2,703,724	5.2260	1.438	1.438	1.443	1.418	1.449	1,882,205	1.4365	0.00%
2010-06-15	0	5.230	5.180	5.240	5.160	5.250	420,795	2,191,148	5.2072	1.438	1.424	1.440	1.418	1.443	1,530,893	1.4313	0.19%
2010-06-14	0	5.220	5.210	5.220	5.100	5.220	510,900	2,635,790	5.1591	1.435	1.432	1.435	1.402	1.435	1,858,703	1.4181	1.36%
2010-06-11	0	5.150	5.140	5.150	5.120	5.200	253,800	1,305,578	5.1441	1.416	1.413	1.416	1.407	1.429	923,349	1.4140	0.78%
2010-06-10	0	5.110	5.110	5.160	5.090	5.150	612,400	3,135,068	5.1193	1.405	1.405	1.418	1.399	1.416	2,227,970	1.4071	-0.78%
2010-06-09	0	5.150	5.140	5.150	5.050	5.170	290,400	1,492,199	5.1384	1.416	1.413	1.416	1.388	1.421	1,056,503	1.4124	0.19%
2010-06-08	0	5.140	5.110	5.140	5.100	5.170	126,778	650,744	5.1329	1.413	1.405	1.413	1.402	1.421	461,231	1.4109	0.98%
2010-06-07	0	5.090	5.090	5.110	5.010	5.160	538,600	2,744,158	5.0950	1.399	1.399	1.405	1.377	1.418	1,959,479	1.4005	-0.97%
2010-06-04	0	5.140	5.120	5.140	5.110	5.180	726,639	3,731,249	5.1349	1.413	1.407	1.413	1.405	1.424	2,643,582	1.4114	-0.19%
2010-06-03	0	5.150	5.150	5.170	5.140	5.220	442,560	2,286,845	5.1673	1.416	1.416	1.421	1.413	1.435	1,610,076	1.4203	-0.39%
2010-06-02	0	5.170	5.150	5.190	5.140	5.200	635,600	3,287,161	5.1717	1.421	1.416	1.427	1.413	1.429	2,312,374	1.4216	0.39%
2010-06-01	0	5.150	5.150	5.170	5.100	5.200	1,039,000	5,368,899	5.1674	1.416	1.416	1.421	1.402	1.429	3,779,982	1.4204	-0.19%
2010-05-31	0	5.160	5.150	5.160	5.120	5.200	314,800	1,625,147	5.1625	1.418	1.416	1.418	1.407	1.429	1,145,273	1.4190	0.39%
2010-05-28	0	5.140	5.120	5.140	5.090	5.160	457,360	2,345,164	5.1276	1.413	1.407	1.413	1.399	1.418	1,663,920	1.4094	1.38%
2010-05-27	0	5.070	5.050	5.070	4.990	5.110	706,600	3,559,666	5.0377	1.394	1.388	1.394	1.372	1.405	2,570,679	1.3847	0.20%
2010-05-26	0	5.060	5.040	5.060	5.000	5.070	301,400	1,518,604	5.0385	1.391	1.385	1.391	1.374	1.394	1,096,522	1.3849	1.40%
2010-05-25	0	4.990	4.980	5.040	4.980	5.110	1,667,700	8,448,387	5.0659	1.372	1.369	1.385	1.369	1.405	6,067,253	1.3925	-2.92%
2010-05-24	0	5.140	5.080	5.140	5.070	5.140	1,298,520	6,622,892	5.1003	1.413	1.396	1.413	1.394	1.413	4,724,140	1.4019	0.98%
2010-05-20	0	5.090	5.090	5.110	5.000	5.140	1,379,100	7,009,516	5.0827	1.399	1.399	1.405	1.374	1.413	5,017,298	1.3971	-1.36%
2010-05-19	0	5.160	5.140	5.160	5.110	5.250	906,820	4,687,742	5.1694	1.418	1.413	1.418	1.405	1.443	3,299,098	1.4209	-0.77%
2010-05-18	0	5.200	5.200	5.230	5.110	5.230	638,700	3,313,203	5.1874	1.429	1.429	1.438	1.405	1.438	2,323,652	1.4259	1.17%
2010-05-17	0	5.140	5.130	5.150	5.040	5.260	978,600	5,012,736	5.1224	1.413	1.410	1.416	1.385	1.446	3,560,241	1.4080	-1.15%
2010-05-14	0	5.200	5.190	5.200	5.130	5.270	1,294,500	6,752,760	5.2165	1.429	1.427	1.429	1.410	1.449	4,709,515	1.4339	0.78%
2010-05-13	0	5.160	5.150	5.190	5.120	5.220	1,606,600	8,298,266	5.1651	1.418	1.416	1.427	1.407	1.435	5,844,965	1.4197	0.00%
2010-05-12	0	5.160	5.140	5.160	5.070	5.170	1,800,600	9,225,070	5.1233	1.418	1.413	1.418	1.394	1.421	6,550,756	1.4082	1.57%
2010-05-11	0	5.080	5.080	5.090	5.060	5.100	2,410,300	12,223,559	5.0714	1.396	1.396	1.399	1.391	1.402	8,768,903	1.3940	0.99%
2010-05-10	0	5.030	5.030	5.040	4.990	5.100	1,508,900	7,567,423	5.0152	1.383	1.383	1.385	1.372	1.402	5,489,523	1.3785	0.60%
2010-05-07	0	5.000	4.990	5.000	4.950	5.050	726,600	3,628,465	4.9938	1.374	1.372	1.374	1.361	1.388	2,643,441	1.3726	-1.77%
2010-05-06	0	5.090	5.080	5.100	4.950	5.110	1,117,129	5,609,745	5.0216	1.399	1.396	1.402	1.361	1.405	4,064,223	1.3803	2.00%
2010-05-05	0	4.990	4.980	5.000	4.950	5.020	882,600	4,395,698	4.9804	1.372	1.369	1.374	1.361	1.380	3,210,984	1.3690	-2.16%
2010-05-04	0	5.100	5.060	5.100	4.900	5.110	1,350,700	6,738,680	4.9890	1.402	1.391	1.402	1.347	1.405	4,913,976	1.3713	2.20%
2010-05-03	0	4.990	4.980	4.990	4.970	5.000	776,100	3,876,089	4.9943	1.372	1.369	1.372	1.366	1.374	2,823,526	1.3728	-0.20%
2010-04-30	0	5.000	4.990	5.000	4.990	5.130	3,171,400	15,909,968	5.0167	1.374	1.372	1.374	1.372	1.410	11,537,858	1.3789	-2.53%
2010-04-29	0	5.130	5.120	5.130	5.110	5.190	815,600	4,193,465	5.1416	1.410	1.407	1.410	1.405	1.427	2,967,231	1.4133	0.00%
2010-04-28	0	5.130	5.120	5.140	5.070	5.170	560,620	2,864,412	5.1094	1.410	1.407	1.413	1.394	1.421	2,039,589	1.4044	-0.39%
2010-04-27	0	5.150	5.150	5.180	5.100	5.180	728,900	3,753,380	5.1494	1.416	1.416	1.424	1.402	1.424	2,651,808	1.4154	-0.39%
2010-04-26	0	5.170	5.160	5.170	5.070	5.180	551,472	2,831,204	5.1339	1.421	1.418	1.421	1.394	1.424	2,006,308	1.4112	2.17%
2010-04-23	0	5.060	5.050	5.080	5.050	5.180	2,450,100	12,502,778	5.1030	1.391	1.388	1.396	1.388	1.424	8,913,699	1.4026	-2.50%
2010-04-22	0	5.190	5.180	5.200	5.180	5.230	631,020	3,276,530	5.1924	1.427	1.424	1.429	1.424	1.438	2,295,711	1.4272	0.00%
2010-04-21	0	5.190	5.190	5.220	5.190	5.250	778,090	4,049,597	5.2045	1.427	1.427	1.435	1.427	1.443	2,830,766	1.4306	-0.19%
2010-04-20	0	5.200	5.190	5.200	5.190	5.280	835,700	4,349,269	5.2043	1.429	1.427	1.429	1.427	1.451	3,040,357	1.4305	-0.38%
2010-04-19	0	5.220	5.220	5.230	5.220	5.330	595,268	3,134,182	5.2652	1.435	1.435	1.438	1.435	1.465	2,165,642	1.4472	-1.51%
2010-04-16	0	5.300	5.280	5.300	5.220	5.310	365,720	1,928,207	5.2724	1.457	1.451	1.457	1.435	1.460	1,330,524	1.4492	0.57%
2010-04-15	0	5.270	5.260	5.270	5.230	5.320	620,400	3,265,226	5.2631	1.449	1.446	1.449	1.438	1.462	2,257,075	1.4467	0.57%
2010-04-14	0	5.240	5.230	5.250	5.230	5.380	655,050	3,455,374	5.2750	1.440	1.438	1.443	1.438	1.479	2,383,135	1.4499	-0.95%
2010-04-13	0	5.290	5.290	5.300	5.260	5.340	352,400	1,864,124	5.2898	1.454	1.454	1.457	1.446	1.468	1,282,065	1.4540	-0.19%
2010-04-12	0	5.300	5.280	5.290	5.280	5.400	516,020	2,738,470	5.3069	1.457	1.451	1.454	1.451	1.484	1,877,330	1.4587	-0.56%
2010-04-09	0	5.330	5.330	5.340	5.260	5.380	751,220	4,002,215	5.3276	1.465	1.465	1.468	1.446	1.479	2,733,010	1.4644	0.76%
2010-04-08	0	5.290	5.270	5.300	5.230	5.430	1,356,600	7,175,773	5.2895	1.454	1.449	1.457	1.438	1.493	4,935,441	1.4539	-2.22%
2010-04-07	0	5.410	5.400	5.420	5.320	5.490	1,163,436	6,285,895	5.4029	1.487	1.484	1.490	1.462	1.509	4,232,692	1.4851	0.56%
2010-04-01	0	5.380	5.370	5.380	5.210	5.420	2,546,756	13,730,030	5.3912	1.479	1.476	1.479	1.432	1.490	9,265,343	1.4819	1.51%
2010-03-31	0	5.300	5.300	5.360	5.300	5.500	1,155,700	6,217,960	5.3803	1.457	1.457	1.473	1.457	1.512	4,204,548	1.4789	-3.46%
2010-03-30	0	5.490	5.470	5.490	5.430	5.500	354,820	1,939,853	5.4671	1.509	1.504	1.509	1.493	1.512	1,290,869	1.5027	0.00%
2010-03-29	0	5.490	5.480	5.500	5.400	5.570	544,800	2,999,388	5.5055	1.509	1.506	1.512	1.484	1.531	1,982,035	1.5133	0.92%
2010-03-26	0	5.440	5.410	5.470	5.410	5.500	301,500	1,651,153	5.4765	1.495	1.487	1.504	1.487	1.512	1,096,886	1.5053	-1.09%
2010-03-25	0	5.500	5.480	5.500	5.310	5.500	688,179	3,750,039	5.4492	1.512	1.506	1.512	1.460	1.512	2,503,661	1.4978	1.66%
2010-03-24	0	5.410	5.400	5.450	5.310	5.740	2,826,500	15,445,758	5.4646	1.487	1.484	1.498	1.460	1.578	10,283,078	1.5021	-6.08%
2010-03-23	0	5.760	5.730	5.760	5.500	5.840	2,772,300	15,811,553	5.7034	1.583	1.575	1.583	1.512	1.605	10,085,894	1.5677	4.54%
2010-03-22	0	5.510	5.510	5.520	5.250	5.520	1,616,050	8,827,345	5.4623	1.515	1.515	1.517	1.443	1.517	5,879,345	1.5014	3.77%
2010-03-19	0	5.310	5.260	5.390	5.090	5.350	2,312,160	12,149,988	5.2548	1.460	1.446	1.482	1.399	1.471	8,411,860	1.4444	3.91%
2010-03-18	0	5.110	5.100	5.160	5.090	5.150	1,143,987	5,873,551	5.1343	1.405	1.402	1.418	1.399	1.416	4,161,935	1.4113	-0.20%
2010-03-17	0	5.120	5.120	5.130	5.080	5.150	1,126,502	5,774,402	5.1260	1.407	1.407	1.410	1.396	1.416	4,098,322	1.4090	0.20%
2010-03-16	0	5.110	5.100	5.140	5.080	5.150	1,640,700	8,379,208	5.1071	1.405	1.402	1.413	1.396	1.416	5,969,024	1.4038	-0.58%
2010-03-15	0	5.140	5.130	5.140	5.100	5.150	451,000	2,316,165	5.1356	1.413	1.410	1.413	1.402	1.416	1,640,781	1.4116	0.59%
2010-03-12	0	5.110	5.100	5.110	5.090	5.150	450,260	2,300,911	5.1102	1.405	1.402	1.405	1.399	1.416	1,638,089	1.4046	-0.58%
2010-03-11	0	5.140	5.130	5.140	5.120	5.160	266,900	1,370,140	5.1335	1.413	1.410	1.413	1.407	1.418	971,008	1.4110	0.19%
2010-03-10	0	5.130	5.120	5.130	5.120	5.150	371,000	1,904,412	5.1332	1.410	1.407	1.410	1.407	1.416	1,349,734	1.4110	-0.39%
2010-03-09	0	5.150	5.140	5.160	5.110	5.200	349,130	1,796,998	5.1471	1.416	1.413	1.418	1.405	1.429	1,270,168	1.4148	-0.58%
2010-03-08	0	5.180	5.160	5.180	5.120	5.250	1,348,950	6,968,610	5.1660	1.424	1.418	1.424	1.407	1.443	4,907,610	1.4200	0.78%
2010-03-05	0	5.140	5.140	5.160	5.120	5.250	814,000	4,232,274	5.1994	1.413	1.413	1.418	1.407	1.443	2,961,410	1.4291	-0.77%
2010-03-04	0	5.180	5.180	5.190	5.170	5.200	2,058,401	10,644,802	5.1714	1.424	1.424	1.427	1.421	1.429	7,488,660	1.4215	0.00%
2010-03-03	0	5.180	5.150	5.180	5.050	5.180	1,942,186	9,940,223	5.1181	1.424	1.416	1.424	1.388	1.424	7,065,859	1.4068	1.37%
2010-03-02	0	5.110	5.100	5.110	5.050	5.120	1,175,150	5,991,436	5.0984	1.405	1.402	1.405	1.388	1.407	4,275,309	1.4014	-0.20%
2010-03-01	0	5.120	5.100	5.130	5.080	5.160	1,591,181	8,152,465	5.1235	1.407	1.402	1.410	1.396	1.418	5,788,869	1.4083	-0.19%
2010-02-26	0	5.130	5.120	5.130	5.050	5.130	1,877,753	9,571,733	5.0974	1.410	1.407	1.410	1.388	1.410	6,831,446	1.4011	0.20%
2010-02-25	0	5.120	5.100	5.120	5.070	5.130	901,500	4,602,163	5.1050	1.407	1.402	1.407	1.394	1.410	3,279,744	1.4032	-0.19%
2010-02-24	0	5.130	5.130	5.140	5.030	5.140	2,918,708	14,878,448	5.0976	1.410	1.410	1.413	1.383	1.413	10,618,540	1.4012	1.58%
2010-02-23	0	5.050	5.040	5.050	5.000	5.080	2,034,645	10,252,866	5.0391	1.388	1.385	1.388	1.374	1.396	7,402,234	1.3851	0.80%
2010-02-22	0	5.010	5.010	5.030	4.960	5.050	3,177,332	15,889,635	5.0009	1.377	1.377	1.383	1.363	1.388	11,559,439	1.3746	1.21%
2010-02-19	0	5.120	5.100	5.120	5.090	5.160	1,141,550	5,823,085	5.1010	1.361	1.355	1.361	1.353	1.371	4,295,699	1.3556	0.00%
2010-02-18	0	5.120	5.120	5.130	5.100	5.130	592,020	3,030,517	5.1189	1.361	1.361	1.363	1.355	1.363	2,227,795	1.3603	0.20%
2010-02-17	0	5.110	5.110	5.120	5.070	5.150	727,850	3,715,504	5.1048	1.358	1.358	1.361	1.347	1.369	2,738,929	1.3566	0.00%
2010-02-12	0	5.110	5.100	5.110	5.100	5.170	653,831	3,346,923	5.1189	1.358	1.355	1.358	1.355	1.374	2,460,393	1.3603	-0.58%
2010-02-11	0	5.140	5.110	5.140	5.130	5.170	856,250	4,403,423	5.1427	1.366	1.358	1.366	1.363	1.374	3,222,104	1.3666	0.19%
2010-02-10	0	5.130	5.110	5.130	5.010	5.130	1,762,101	8,931,785	5.0688	1.363	1.358	1.363	1.331	1.363	6,630,858	1.3470	2.40%
2010-02-09	0	5.010	4.970	5.010	4.950	5.010	1,782,600	8,864,380	4.9727	1.331	1.321	1.331	1.315	1.331	6,707,996	1.3215	0.00%
2010-02-08	0	5.010	5.000	5.010	4.960	5.020	1,266,460	6,331,063	4.9990	1.331	1.329	1.331	1.318	1.334	4,765,741	1.3285	0.00%
2010-02-05	0	5.010	5.000	5.010	4.800	5.050	4,210,340	20,962,879	4.9789	1.331	1.329	1.331	1.276	1.342	15,843,681	1.3231	-1.96%
2010-02-04	0	5.110	5.100	5.110	4.950	5.130	1,187,400	6,009,191	5.0608	1.358	1.355	1.358	1.315	1.363	4,468,235	1.3449	0.59%
2010-02-03	0	5.080	5.070	5.090	5.040	5.190	1,456,680	7,435,826	5.1046	1.350	1.347	1.353	1.339	1.379	5,481,546	1.3565	1.40%
2010-02-02	0	5.010	5.000	5.020	4.880	5.040	1,810,701	9,015,619	4.9791	1.331	1.329	1.334	1.297	1.339	6,813,742	1.3232	2.66%
2010-02-01	0	4.880	4.880	4.890	4.860	4.940	2,439,350	11,948,907	4.8984	1.297	1.297	1.299	1.292	1.313	9,179,373	1.3017	-0.61%
2010-01-29	0	4.910	4.900	4.910	4.830	4.920	895,400	4,364,591	4.8745	1.305	1.302	1.305	1.284	1.307	3,369,427	1.2954	1.24%
2010-01-28	0	4.850	4.840	4.880	4.820	4.900	966,400	4,712,763	4.8766	1.289	1.286	1.297	1.281	1.302	3,636,603	1.2959	-2.02%
2010-01-27	0	4.950	4.890	4.950	4.860	5.000	2,394,428	11,860,759	4.9535	1.315	1.299	1.315	1.292	1.329	9,010,330	1.3164	1.43%
2010-01-26	0	4.880	4.840	4.890	4.790	5.010	1,547,500	7,579,665	4.8980	1.297	1.286	1.299	1.273	1.331	5,823,306	1.3016	-0.41%
2010-01-25	0	4.900	4.900	4.950	4.800	4.950	647,391	3,150,446	4.8664	1.302	1.302	1.315	1.276	1.315	2,436,159	1.2932	0.62%
2010-01-22	0	4.870	4.880	4.910	4.800	4.980	1,659,300	8,111,746	4.8887	1.294	1.297	1.305	1.276	1.323	6,244,013	1.2991	-3.18%
2010-01-21	0	5.030	5.020	5.030	4.990	5.080	983,370	4,960,173	5.0441	1.337	1.334	1.337	1.326	1.350	3,700,461	1.3404	0.60%
2010-01-20	0	5.000	4.990	5.000	4.980	5.060	1,109,300	5,578,601	5.0289	1.329	1.326	1.329	1.323	1.345	4,174,341	1.3364	-0.79%
2010-01-19	0	5.040	5.030	5.040	4.980	5.040	600,065	3,015,639	5.0255	1.339	1.337	1.339	1.323	1.339	2,258,069	1.3355	0.80%
2010-01-18	0	5.000	5.000	5.010	4.950	5.010	492,580	2,456,384	4.9868	1.329	1.329	1.331	1.315	1.331	1,853,599	1.3252	-0.20%
2010-01-15	0	5.010	5.000	5.010	5.000	5.060	2,976,900	14,880,197	4.9986	1.331	1.329	1.331	1.329	1.345	11,202,196	1.3283	-0.79%
2010-01-14	0	5.050	5.030	5.050	4.970	5.050	9,335,160	46,690,644	5.0016	1.342	1.337	1.342	1.321	1.342	35,128,587	1.3291	1.41%
2010-01-13	0	4.980	4.960	4.990	4.970	5.040	1,364,280	6,818,767	4.9981	1.323	1.318	1.326	1.321	1.339	5,133,841	1.3282	-0.99%
2010-01-12	0	5.030	5.020	5.040	5.000	5.040	1,293,600	6,494,889	5.0208	1.337	1.334	1.339	1.329	1.339	4,867,869	1.3342	0.40%
2010-01-11	0	5.010	5.000	5.010	5.000	5.030	1,076,900	5,388,966	5.0041	1.331	1.329	1.331	1.329	1.337	4,052,419	1.3298	0.20%
2010-01-08	0	5.000	5.000	5.010	4.980	5.090	2,591,480	12,975,747	5.0071	1.329	1.329	1.331	1.323	1.353	9,751,845	1.3306	0.60%
2010-01-07	0	4.970	4.960	4.970	4.850	4.990	3,822,790	18,852,067	4.9315	1.321	1.318	1.321	1.289	1.326	14,385,314	1.3105	2.47%
2010-01-06	0	4.850	4.840	4.860	4.800	4.860	1,943,820	9,410,574	4.8413	1.289	1.286	1.292	1.276	1.292	7,314,674	1.2865	1.46%
2010-01-05	0	4.780	4.780	4.810	4.760	4.820	1,020,200	4,892,915	4.7960	1.270	1.270	1.278	1.265	1.281	3,839,054	1.2745	0.42%
2010-01-04	0	4.760	4.750	4.760	4.700	4.780	1,040,232	4,938,893	4.7479	1.265	1.262	1.265	1.249	1.270	3,914,435	1.2617	0.63%
2009-12-31	0	4.730	4.720	4.730	4.690	4.730	319,060	1,503,597	4.7126	1.257	1.254	1.257	1.246	1.257	1,200,636	1.2523	0.42%
2009-12-30	0	4.710	4.700	4.710	4.620	4.740	608,710	2,850,827	4.6834	1.252	1.249	1.252	1.228	1.260	2,290,601	1.2446	-0.21%
2009-12-29	0	4.720	4.710	4.720	4.700	4.750	667,000	3,157,132	4.7333	1.254	1.252	1.254	1.249	1.262	2,509,948	1.2578	0.43%
2009-12-28	0	4.700	4.680	4.700	4.680	4.750	569,039	2,684,402	4.7174	1.249	1.244	1.249	1.244	1.262	2,141,317	1.2536	-0.21%
2009-12-24	0	4.710	4.700	4.720	4.650	4.730	1,819,250	8,583,046	4.7179	1.252	1.249	1.254	1.236	1.257	6,845,912	1.2537	-0.63%
2009-12-23	0	4.740	4.700	4.730	4.620	4.750	1,848,770	8,701,291	4.7065	1.260	1.249	1.257	1.228	1.262	6,956,997	1.2507	2.16%
2009-12-22	0	4.640	4.640	4.650	4.590	4.680	2,399,100	11,028,844	4.5971	1.233	1.233	1.236	1.220	1.244	9,027,911	1.2216	1.31%
2009-12-21	0	4.580	4.570	4.590	4.550	4.620	375,430	1,716,927	4.5732	1.217	1.214	1.220	1.209	1.228	1,412,758	1.2153	0.66%
2009-12-18	0	4.550	4.550	4.560	4.510	4.640	1,881,500	8,586,309	4.5635	1.209	1.209	1.212	1.198	1.233	7,080,161	1.2127	-2.15%
2009-12-17	0	4.650	4.640	4.670	4.630	4.720	1,678,750	7,840,129	4.6702	1.236	1.233	1.241	1.230	1.254	6,317,205	1.2411	-1.06%
2009-12-16	0	4.700	4.700	4.710	4.630	4.700	1,681,880	7,835,612	4.6588	1.249	1.249	1.252	1.230	1.249	6,328,983	1.2381	0.86%
2009-12-15	0	4.660	4.650	4.660	4.630	4.680	453,858	2,113,444	4.6566	1.238	1.236	1.238	1.230	1.244	1,707,886	1.2375	-0.43%
2009-12-14	0	4.680	4.660	4.680	4.630	4.680	1,363,900	6,342,065	4.6499	1.244	1.238	1.244	1.230	1.244	5,132,411	1.2357	0.65%
2009-12-11	0	4.650	4.640	4.660	4.610	4.680	1,207,650	5,612,895	4.6478	1.236	1.233	1.238	1.225	1.244	4,544,436	1.2351	0.00%
2009-12-10	0	4.650	4.630	4.650	4.600	4.660	1,937,150	8,984,990	4.6383	1.236	1.230	1.236	1.222	1.238	7,289,574	1.2326	0.65%
2009-12-09	0	4.620	4.600	4.620	4.580	4.640	945,284	4,354,138	4.6062	1.228	1.222	1.228	1.217	1.233	3,557,142	1.2241	-0.43%
2009-12-08	0	4.640	4.630	4.640	4.620	4.680	1,258,350	5,861,012	4.6577	1.233	1.230	1.233	1.228	1.244	4,735,222	1.2377	0.00%
2009-12-07	0	4.640	4.630	4.640	4.610	4.650	3,495,250	16,129,482	4.6147	1.233	1.230	1.233	1.225	1.236	13,152,768	1.2263	0.65%
2009-12-04	0	4.610	4.610	4.620	4.560	4.630	3,879,666	17,749,101	4.5749	1.225	1.225	1.228	1.212	1.230	14,599,341	1.2157	1.10%
2009-12-03	0	4.560	4.570	4.580	4.550	4.580	700,372	3,201,010	4.5704	1.212	1.214	1.217	1.209	1.217	2,635,528	1.2146	-0.44%
2009-12-02	0	4.580	4.570	4.580	4.550	4.610	803,827	3,683,003	4.5818	1.217	1.214	1.217	1.209	1.225	3,024,834	1.2176	0.44%
2009-12-01	0	4.560	4.540	4.560	4.510	4.580	858,729	3,913,289	4.5571	1.212	1.206	1.212	1.198	1.217	3,231,432	1.2110	-0.44%
2009-11-30	0	4.580	4.540	4.580	4.500	4.580	1,045,789	4,744,665	4.5369	1.217	1.206	1.217	1.196	1.217	3,935,347	1.2057	2.23%
2009-11-27	0	4.480	4.480	4.490	4.480	4.550	2,209,700	9,949,725	4.5027	1.191	1.191	1.193	1.191	1.209	8,315,191	1.1966	-1.75%
2009-11-26	0	4.560	4.550	4.560	4.550	4.580	3,120,900	14,231,120	4.5599	1.212	1.209	1.212	1.209	1.217	11,744,074	1.2118	-0.44%
2009-11-25	0	4.580	4.560	4.580	4.550	4.580	1,680,877	7,656,930	4.5553	1.217	1.212	1.217	1.209	1.217	6,325,209	1.2105	0.66%
2009-11-24	0	4.550	4.540	4.550	4.540	4.570	763,050	3,473,558	4.5522	1.209	1.206	1.209	1.206	1.214	2,871,388	1.2097	0.00%
2009-11-23	0	4.550	4.550	4.560	4.550	4.600	759,600	3,461,386	4.5569	1.209	1.209	1.212	1.209	1.222	2,858,406	1.2109	-0.87%
2009-11-20	0	4.590	4.570	4.590	4.560	4.610	468,200	2,148,762	4.5894	1.220	1.214	1.220	1.212	1.225	1,761,856	1.2196	0.00%
2009-11-19	0	4.590	4.590	4.600	4.580	4.600	345,632	1,586,860	4.5912	1.220	1.220	1.222	1.217	1.222	1,300,627	1.2201	0.22%
2009-11-18	0	4.580	4.580	4.600	4.560	4.620	887,450	4,075,141	4.5920	1.217	1.217	1.222	1.212	1.228	3,339,511	1.2203	-0.22%
2009-11-17	0	4.590	4.590	4.600	4.590	4.630	976,250	4,492,120	4.6014	1.220	1.220	1.222	1.220	1.230	3,673,669	1.2228	-0.22%
2009-11-16	0	4.600	4.590	4.600	4.570	4.620	1,212,300	5,576,524	4.6000	1.222	1.220	1.222	1.214	1.228	4,561,934	1.2224	0.66%
2009-11-13	0	4.570	4.550	4.580	4.520	4.600	1,866,000	8,465,435	4.5367	1.214	1.209	1.217	1.201	1.222	7,021,834	1.2056	0.00%
2009-11-12	0	4.570	4.550	4.570	4.550	4.600	1,274,263	5,819,406	4.5669	1.214	1.209	1.214	1.209	1.222	4,795,104	1.2136	0.44%
2009-11-11	0	4.550	4.550	4.560	4.500	4.560	1,648,752	7,481,972	4.5380	1.209	1.209	1.212	1.196	1.212	6,204,321	1.2059	0.89%
2009-11-10	0	4.510	4.510	4.520	4.500	4.650	5,637,343	25,605,885	4.5422	1.198	1.198	1.201	1.196	1.236	21,213,551	1.2071	-1.31%
2009-11-09	0	4.570	4.570	4.580	4.570	4.670	3,069,724	14,146,422	4.6084	1.214	1.214	1.217	1.214	1.241	11,551,496	1.2246	-1.72%
2009-11-06	0	4.650	4.630	4.650	4.620	4.700	509,670	2,370,207	4.6505	1.236	1.230	1.236	1.228	1.249	1,917,909	1.2358	-0.43%
2009-11-05	0	4.670	4.650	4.670	4.620	4.700	378,000	1,752,527	4.6363	1.241	1.236	1.241	1.228	1.249	1,422,429	1.2321	1.08%
2009-11-04	0	4.620	4.610	4.620	4.600	4.640	483,500	2,236,471	4.6256	1.228	1.225	1.228	1.222	1.233	1,819,430	1.2292	-0.22%
2009-11-03	0	4.630	4.620	4.630	4.610	4.680	736,200	3,408,010	4.6292	1.230	1.228	1.230	1.225	1.244	2,770,351	1.2302	-0.22%
2009-11-02	0	4.640	4.640	4.650	4.600	4.700	637,400	2,956,679	4.6387	1.233	1.233	1.236	1.222	1.249	2,398,562	1.2327	-1.07%
2009-10-30	0	4.690	4.690	4.710	4.660	4.730	937,900	4,406,734	4.6985	1.246	1.246	1.252	1.238	1.257	3,529,356	1.2486	0.86%
2009-10-29	0	4.650	4.640	4.650	4.640	4.710	935,061	4,352,357	4.6546	1.236	1.233	1.236	1.233	1.252	3,518,673	1.2369	0.00%
2009-10-28	0	4.650	4.650	4.660	4.630	4.700	1,383,000	6,437,393	4.6547	1.236	1.236	1.238	1.230	1.249	5,204,285	1.2369	-0.21%
2009-10-27	0	4.660	4.650	4.660	4.620	4.720	1,125,100	5,240,536	4.6578	1.238	1.236	1.238	1.228	1.254	4,233,797	1.2378	-1.06%
2009-10-23	0	4.710	4.710	4.730	4.700	4.760	1,026,650	4,845,323	4.7195	1.252	1.252	1.257	1.249	1.265	3,863,326	1.2542	-0.21%
2009-10-22	0	4.720	4.720	4.730	4.700	4.780	1,064,200	5,046,904	4.7424	1.254	1.254	1.257	1.249	1.270	4,004,628	1.2603	-0.84%
2009-10-21	0	4.760	4.760	4.780	4.740	4.810	1,729,500	8,242,980	4.7661	1.265	1.265	1.270	1.260	1.278	6,508,179	1.2666	-0.83%
2009-10-20	0	4.800	4.790	4.800	4.750	4.800	2,056,020	9,829,707	4.7809	1.276	1.273	1.276	1.262	1.276	7,736,887	1.2705	1.48%
2009-10-19	0	4.730	4.720	4.730	4.670	4.730	910,016	4,284,337	4.7080	1.257	1.254	1.257	1.241	1.257	3,424,427	1.2511	0.85%
2009-10-16	0	4.690	4.680	4.690	4.620	4.700	1,287,960	6,028,736	4.6808	1.246	1.244	1.246	1.228	1.249	4,846,646	1.2439	0.86%
2009-10-15	0	4.650	4.640	4.650	4.640	4.740	2,227,100	10,424,816	4.6809	1.236	1.233	1.236	1.233	1.260	8,380,668	1.2439	-1.69%
2009-10-14	0	4.730	4.730	4.760	4.730	4.810	1,587,333	7,561,684	4.7638	1.257	1.257	1.265	1.257	1.278	5,973,199	1.2659	-0.63%
2009-10-13	0	4.760	4.750	4.760	4.750	4.790	354,200	1,688,043	4.7658	1.265	1.262	1.265	1.262	1.273	1,332,869	1.2665	-0.21%
2009-10-12	0	4.770	4.760	4.770	4.750	4.800	817,200	3,900,647	4.7732	1.268	1.265	1.268	1.262	1.276	3,075,157	1.2684	-0.21%
2009-10-09	0	4.780	4.760	4.790	4.670	4.800	3,147,950	15,021,390	4.7718	1.270	1.265	1.273	1.241	1.276	11,845,864	1.2681	1.70%
2009-10-08	0	4.700	4.700	4.710	4.650	4.710	1,192,700	5,586,300	4.6837	1.249	1.249	1.252	1.236	1.252	4,488,179	1.2447	1.08%
2009-10-07	0	4.650	4.640	4.650	4.620	4.680	879,469	4,089,133	4.6495	1.236	1.233	1.236	1.228	1.244	3,309,478	1.2356	0.43%
2009-10-06	0	4.630	4.670	4.680	4.550	4.680	2,180,890	10,058,591	4.6121	1.230	1.241	1.244	1.209	1.244	8,206,778	1.2256	1.54%
2009-10-05	0	4.560	4.560	4.570	4.510	4.630	2,416,920	11,019,032	4.5591	1.212	1.212	1.214	1.198	1.230	9,094,968	1.2116	-0.22%
2009-10-02	0	4.750	4.750	4.760	4.720	4.770	2,463,693	11,694,676	4.7468	1.214	1.214	1.217	1.207	1.220	9,636,136	1.2136	-0.21%
2009-09-30	0	4.760	4.760	4.780	4.750	4.800	1,576,050	7,529,111	4.7772	1.217	1.217	1.222	1.214	1.227	6,164,336	1.2214	-0.42%
2009-09-29	0	4.780	4.770	4.780	4.730	4.800	1,263,500	6,025,347	4.7688	1.222	1.220	1.222	1.209	1.227	4,941,873	1.2192	0.84%
2009-09-28	0	4.740	4.740	4.760	4.720	4.770	767,000	3,639,390	4.7450	1.212	1.212	1.217	1.207	1.220	2,999,934	1.2132	0.00%
2009-09-25	0	4.740	4.730	4.750	4.700	4.800	1,710,337	8,100,080	4.7360	1.212	1.209	1.214	1.202	1.227	6,689,567	1.2109	0.21%
2009-09-24	0	4.730	4.730	4.740	4.710	4.830	2,529,373	12,035,471	4.7583	1.209	1.209	1.212	1.204	1.235	9,893,027	1.2166	-1.46%
2009-09-23	0	4.800	4.800	4.820	4.800	4.850	904,840	4,361,956	4.8207	1.227	1.227	1.232	1.227	1.240	3,539,062	1.2325	-0.62%
2009-09-22	0	4.830	4.830	4.840	4.810	4.840	493,900	2,382,069	4.8230	1.235	1.235	1.237	1.230	1.237	1,931,770	1.2331	0.21%
2009-09-21	0	4.820	4.820	4.850	4.800	4.840	656,914	3,173,983	4.8317	1.232	1.232	1.240	1.227	1.237	2,569,359	1.2353	-0.82%
2009-09-18	0	4.860	4.850	4.870	4.820	4.870	1,732,300	8,379,053	4.8370	1.243	1.240	1.245	1.232	1.245	6,775,470	1.2367	0.41%
2009-09-17	0	4.840	4.840	4.850	4.810	4.880	1,191,453	5,768,681	4.8417	1.237	1.237	1.240	1.230	1.248	4,660,079	1.2379	0.21%
2009-09-16	0	4.830	4.820	4.830	4.800	4.880	2,392,350	11,593,963	4.8463	1.235	1.232	1.235	1.227	1.248	9,357,095	1.2391	-0.41%
2009-09-15	0	4.850	4.840	4.850	4.810	4.900	453,464	2,200,179	4.8519	1.240	1.237	1.240	1.230	1.253	1,773,614	1.2405	-0.41%
2009-09-14	0	4.870	4.850	4.870	4.800	4.870	1,861,454	9,014,013	4.8425	1.245	1.240	1.245	1.227	1.245	7,280,625	1.2381	1.04%
2009-09-11	0	4.820	4.800	4.820	4.780	4.830	1,571,000	7,548,027	4.8046	1.232	1.227	1.232	1.222	1.235	6,144,584	1.2284	1.05%
2009-09-10	0	4.770	4.740	4.780	4.710	4.780	3,104,014	14,713,584	4.7402	1.220	1.212	1.222	1.204	1.222	12,140,596	1.2119	1.06%
2009-09-09	0	4.720	4.700	4.730	4.700	4.810	2,189,600	10,404,695	4.7519	1.207	1.202	1.209	1.202	1.230	8,564,088	1.2149	-0.84%
2009-09-08	0	4.760	4.750	4.780	4.700	4.800	899,674	4,276,889	4.7538	1.217	1.214	1.222	1.202	1.227	3,518,856	1.2154	1.71%
2009-09-07	0	4.680	4.680	4.700	4.680	4.730	2,111,600	9,914,333	4.6952	1.197	1.197	1.202	1.197	1.209	8,259,010	1.2004	-0.21%
2009-09-04	0	4.690	4.690	4.700	4.660	4.750	1,427,200	6,691,390	4.6885	1.199	1.199	1.202	1.191	1.214	5,582,146	1.1987	0.21%
2009-09-03	0	4.680	4.660	4.680	4.660	4.720	1,757,113	8,244,129	4.6919	1.197	1.191	1.197	1.191	1.207	6,872,520	1.1996	0.00%
2009-09-02	0	4.680	4.680	4.690	4.650	4.720	1,222,600	5,719,573	4.6782	1.197	1.197	1.199	1.189	1.207	4,781,903	1.1961	0.00%
2009-09-01	0	4.680	4.680	4.690	4.660	4.700	1,159,088	5,427,004	4.6821	1.197	1.197	1.199	1.191	1.202	4,533,491	1.1971	-0.21%
2009-08-31	0	4.690	4.670	4.730	4.630	4.720	1,305,148	6,080,132	4.6586	1.199	1.194	1.209	1.184	1.207	5,104,769	1.1911	-0.42%
2009-08-28	0	4.710	4.710	4.720	4.650	4.780	2,085,240	9,816,528	4.7076	1.204	1.204	1.207	1.189	1.222	8,155,909	1.2036	-1.05%
2009-08-27	0	4.760	4.750	4.760	4.690	4.780	3,314,965	15,685,129	4.7316	1.217	1.214	1.217	1.199	1.222	12,965,679	1.2097	-0.83%
2009-08-26	0	4.800	4.790	4.810	4.730	4.840	1,183,207	5,681,886	4.8021	1.227	1.225	1.230	1.209	1.237	4,627,826	1.2278	0.84%
2009-08-25	0	4.760	4.760	4.770	4.700	4.850	1,555,376	7,384,816	4.7479	1.217	1.217	1.220	1.202	1.240	6,083,475	1.2139	-1.86%
2009-08-24	0	4.850	4.850	4.860	4.820	4.870	912,403	4,421,766	4.8463	1.240	1.240	1.243	1.232	1.245	3,568,642	1.2391	0.21%
2009-08-21	0	4.840	4.800	4.840	4.730	4.850	1,487,366	7,132,074	4.7951	1.237	1.227	1.237	1.209	1.240	5,817,470	1.2260	2.76%
2009-08-20	0	4.710	4.700	4.720	4.640	4.760	827,919	3,902,763	4.7139	1.204	1.202	1.207	1.186	1.217	3,238,204	1.2052	1.29%
2009-08-19	0	4.650	4.650	4.670	4.540	4.730	1,108,739	5,144,836	4.6403	1.189	1.189	1.194	1.161	1.209	4,336,563	1.1864	2.42%
2009-08-18	0	4.540	4.550	4.570	4.430	4.640	2,008,165	9,139,461	4.5512	1.161	1.163	1.168	1.133	1.186	7,854,449	1.1636	-1.94%
2009-08-17	0	4.630	4.630	4.650	4.600	4.800	1,680,717	7,841,647	4.6657	1.184	1.184	1.189	1.176	1.227	6,573,716	1.1929	-3.74%
2009-08-14	0	4.810	4.810	4.820	4.810	4.880	555,726	2,679,692	4.8220	1.230	1.230	1.232	1.230	1.248	2,173,587	1.2328	-0.41%
2009-08-13	0	4.830	4.830	4.840	4.790	4.900	910,278	4,401,270	4.8351	1.235	1.235	1.237	1.225	1.253	3,560,331	1.2362	0.21%
2009-08-12	0	4.820	4.800	4.820	4.790	5.000	1,578,650	7,659,438	4.8519	1.232	1.227	1.232	1.225	1.278	6,174,506	1.2405	-2.23%
2009-08-11	0	4.930	4.940	4.950	4.910	5.080	2,226,626	11,067,368	4.9705	1.260	1.263	1.266	1.255	1.299	8,708,906	1.2708	-2.38%
2009-08-10	0	5.050	5.050	5.060	4.910	5.070	1,231,575	6,174,142	5.0132	1.291	1.291	1.294	1.255	1.296	4,817,006	1.2817	3.27%
2009-08-07	0	4.890	4.870	4.890	4.860	5.010	1,597,396	7,853,820	4.9166	1.250	1.245	1.250	1.243	1.281	6,247,826	1.2570	-2.20%
2009-08-06	0	5.000	5.000	5.010	4.920	5.080	2,368,890	11,817,955	4.9888	1.278	1.278	1.281	1.258	1.299	9,265,337	1.2755	-0.20%
2009-08-05	0	5.010	5.000	5.010	5.000	5.220	2,886,808	14,691,395	5.0891	1.281	1.278	1.281	1.278	1.335	11,291,047	1.3012	-1.18%
2009-08-04	0	5.070	5.070	5.100	5.050	5.220	2,619,447	13,418,335	5.1226	1.296	1.296	1.304	1.291	1.335	10,245,330	1.3097	0.60%
2009-08-03	0	5.040	5.040	5.050	4.780	5.060	2,920,494	14,458,537	4.9507	1.289	1.289	1.291	1.222	1.294	11,422,802	1.2658	6.33%
2009-07-31	0	4.740	4.740	4.770	4.650	4.780	1,468,841	6,955,153	4.7351	1.212	1.212	1.220	1.189	1.222	5,745,014	1.2106	2.38%
2009-07-30	0	4.630	4.630	4.650	4.580	4.680	1,474,039	6,818,970	4.6260	1.184	1.184	1.189	1.171	1.197	5,765,345	1.1828	-0.43%
2009-07-29	0	4.650	4.650	4.660	4.610	4.730	2,338,741	10,885,932	4.6546	1.189	1.189	1.191	1.179	1.209	9,147,417	1.1901	-0.85%
2009-07-28	0	4.690	4.670	4.690	4.580	4.690	1,867,625	8,648,234	4.6306	1.199	1.194	1.199	1.171	1.199	7,304,761	1.1839	2.18%
2009-07-27	0	4.590	4.590	4.600	4.520	4.630	3,014,564	13,778,369	4.5706	1.174	1.174	1.176	1.156	1.184	11,790,734	1.1686	1.10%
2009-07-24	0	4.540	4.500	4.540	4.490	4.580	2,991,302	13,570,293	4.5366	1.161	1.151	1.161	1.148	1.171	11,699,750	1.1599	-0.44%
2009-07-23	0	4.560	4.540	4.560	4.540	4.590	2,466,334	11,266,776	4.5682	1.166	1.161	1.166	1.161	1.174	9,646,466	1.1680	0.44%
2009-07-22	0	4.540	4.530	4.540	4.500	4.570	2,299,900	10,456,689	4.5466	1.161	1.158	1.161	1.151	1.168	8,995,499	1.1624	1.34%
2009-07-21	0	4.480	4.470	4.480	4.450	4.500	1,936,568	8,656,991	4.4703	1.145	1.143	1.145	1.138	1.151	7,574,415	1.1429	1.13%
2009-07-20	0	4.430	4.430	4.440	4.430	4.460	2,977,231	13,228,566	4.4432	1.133	1.133	1.135	1.133	1.140	11,644,715	1.1360	0.23%
2009-07-17	0	4.420	4.410	4.430	4.410	4.440	2,728,495	12,068,484	4.4231	1.130	1.128	1.133	1.128	1.135	10,671,845	1.1309	0.23%
2009-07-16	0	4.410	4.410	4.420	4.410	4.500	2,950,957	13,116,399	4.4448	1.128	1.128	1.130	1.128	1.151	11,541,951	1.1364	-0.68%
2009-07-15	0	4.440	4.430	4.450	4.380	4.450	2,604,655	11,498,018	4.4144	1.135	1.133	1.138	1.120	1.138	10,187,475	1.1286	1.14%
2009-07-14	0	4.390	4.380	4.400	4.370	4.410	1,619,300	7,101,470	4.3855	1.122	1.120	1.125	1.117	1.128	6,333,498	1.1213	0.46%
2009-07-13	0	4.370	4.370	4.380	4.360	4.440	2,527,950	11,085,714	4.3853	1.117	1.117	1.120	1.115	1.135	9,887,462	1.1212	0.46%
2009-07-10	0	4.350	4.350	4.360	4.310	4.360	2,091,800	9,091,411	4.3462	1.112	1.112	1.115	1.102	1.115	8,181,567	1.1112	0.46%
2009-07-09	0	4.330	4.330	4.340	4.320	4.360	919,500	3,987,770	4.3369	1.107	1.107	1.110	1.105	1.115	3,596,401	1.1088	-0.69%
2009-07-08	0	4.360	4.330	4.360	4.280	4.360	2,001,310	8,635,118	4.3147	1.115	1.107	1.115	1.094	1.115	7,827,637	1.1032	0.46%
2009-07-07	0	4.340	4.330	4.340	4.310	4.380	1,647,532	7,158,805	4.3452	1.110	1.107	1.110	1.102	1.120	6,443,921	1.1109	-0.23%
2009-07-06	0	4.350	4.340	4.350	4.280	4.400	1,719,468	7,453,077	4.3345	1.112	1.110	1.112	1.094	1.125	6,725,281	1.1082	0.46%
2009-07-03	0	4.330	4.320	4.330	4.250	4.360	1,257,000	5,415,626	4.3084	1.107	1.105	1.107	1.087	1.115	4,916,450	1.1015	1.17%
2009-07-02	0	4.280	4.270	4.280	4.260	4.420	2,936,729	12,756,415	4.3437	1.094	1.092	1.094	1.089	1.130	11,486,301	1.1106	-1.38%
2009-06-30	0	4.340	4.310	4.370	4.300	4.470	3,259,950	14,390,825	4.4144	1.110	1.102	1.117	1.099	1.143	12,750,502	1.1286	-1.36%
2009-06-29	0	4.400	4.400	4.410	4.320	4.420	2,573,100	11,258,908	4.3756	1.125	1.125	1.128	1.105	1.130	10,064,055	1.1187	1.38%
2009-06-26	0	4.340	4.330	4.340	4.310	4.390	3,596,715	15,608,601	4.3397	1.110	1.107	1.110	1.102	1.122	14,067,676	1.1095	0.23%
2009-06-25	0	4.330	4.330	4.350	4.280	4.360	2,329,400	10,093,693	4.3332	1.107	1.107	1.112	1.094	1.115	9,110,882	1.1079	0.23%
2009-06-24	0	4.320	4.310	4.320	4.300	4.330	1,930,636	8,330,530	4.3149	1.105	1.102	1.105	1.099	1.107	7,551,213	1.1032	0.93%
2009-06-23	0	4.280	4.280	4.310	4.260	4.320	1,939,445	8,311,983	4.2858	1.094	1.094	1.102	1.089	1.105	7,585,667	1.0957	-1.15%
2009-06-22	0	4.330	4.300	4.330	4.260	4.330	3,001,875	12,920,495	4.3041	1.107	1.099	1.107	1.089	1.107	11,741,104	1.1004	1.88%
2009-06-19	0	4.250	4.250	4.260	4.240	4.300	1,013,627	4,331,879	4.2736	1.087	1.087	1.089	1.084	1.099	3,964,555	1.0927	0.00%
2009-06-18	0	4.250	4.240	4.270	4.250	4.300	1,087,648	4,653,779	4.2788	1.087	1.084	1.092	1.087	1.099	4,254,071	1.0940	-0.93%
2009-06-17	0	4.290	4.290	4.300	4.260	4.310	2,063,970	8,848,412	4.2871	1.097	1.097	1.099	1.089	1.102	8,072,717	1.0961	-1.83%
2009-06-16	0	4.370	4.310	4.360	4.220	4.430	2,775,834	11,948,511	4.3045	1.117	1.102	1.115	1.079	1.133	10,857,000	1.1005	2.82%
2009-06-15	0	4.250	4.240	4.300	4.250	4.370	2,590,603	11,132,101	4.2971	1.087	1.084	1.099	1.087	1.117	10,132,514	1.0987	-1.16%
2009-06-12	0	4.300	4.290	4.300	4.280	4.360	2,290,700	9,888,482	4.3168	1.099	1.097	1.099	1.094	1.115	8,959,516	1.1037	-0.92%
2009-06-11	0	4.340	4.310	4.340	4.310	4.390	2,427,646	10,544,803	4.3436	1.110	1.102	1.110	1.102	1.122	9,495,147	1.1105	-0.91%
2009-06-10	0	4.380	4.370	4.390	4.320	4.420	3,801,703	16,659,609	4.3821	1.120	1.117	1.122	1.105	1.130	14,869,437	1.1204	1.86%
2009-06-09	0	4.300	4.280	4.320	4.240	4.380	2,663,550	11,418,677	4.2870	1.099	1.094	1.105	1.084	1.120	10,417,828	1.0961	-0.92%
2009-06-08	0	4.340	4.330	4.380	4.330	4.420	3,477,327	15,225,258	4.3784	1.110	1.107	1.120	1.107	1.130	13,600,719	1.1194	-1.36%
2009-06-05	0	4.400	4.400	4.420	4.380	4.430	3,248,840	14,317,939	4.4071	1.125	1.125	1.130	1.120	1.133	12,707,047	1.1268	1.38%
2009-06-04	0	4.340	4.330	4.340	4.330	4.440	1,410,404	6,143,334	4.3557	1.110	1.107	1.110	1.107	1.135	5,516,452	1.1136	-1.36%
2009-06-03	0	4.400	4.380	4.400	4.350	4.470	3,693,072	16,317,834	4.4185	1.125	1.120	1.125	1.112	1.143	14,444,553	1.1297	1.38%
2009-06-02	0	4.340	4.330	4.340	4.320	4.500	2,720,040	12,014,854	4.4172	1.110	1.107	1.110	1.105	1.151	10,638,775	1.1293	-2.47%
2009-06-01	0	4.450	4.430	4.450	4.380	4.560	4,467,646	19,831,396	4.4389	1.138	1.133	1.138	1.120	1.166	17,474,111	1.1349	1.37%
2009-05-29	0	4.390	4.390	4.400	4.240	4.420	6,014,637	26,248,817	4.3642	1.122	1.122	1.125	1.084	1.130	23,524,790	1.1158	2.33%
2009-05-27	0	4.290	4.280	4.290	4.190	4.300	3,702,960	15,771,957	4.2593	1.097	1.094	1.097	1.071	1.099	14,483,227	1.0890	2.39%
2009-05-26	0	4.190	4.190	4.200	4.150	4.230	2,369,600	9,901,026	4.1784	1.071	1.071	1.074	1.061	1.081	9,268,114	1.0683	0.72%
2009-05-25	0	4.160	4.170	4.180	4.130	4.230	1,569,402	6,536,681	4.1651	1.064	1.066	1.069	1.056	1.081	6,138,334	1.0649	-0.48%
2009-05-22	0	4.180	4.170	4.190	4.160	4.270	1,870,400	7,860,313	4.2025	1.069	1.066	1.071	1.064	1.092	7,315,615	1.0745	0.00%
2009-05-21	0	4.180	4.180	4.190	4.160	4.230	3,175,820	13,297,335	4.1871	1.069	1.069	1.071	1.064	1.081	12,421,448	1.0705	0.24%
2009-05-20	0	4.170	4.150	4.160	4.150	4.230	2,803,033	11,739,491	4.1881	1.066	1.061	1.064	1.061	1.081	10,963,382	1.0708	0.00%
2009-05-19	0	4.170	4.170	4.180	4.150	4.230	3,917,172	16,386,410	4.1832	1.066	1.066	1.069	1.061	1.081	15,321,066	1.0695	0.97%
2009-05-18	0	4.130	4.130	4.140	4.120	4.220	3,554,264	14,735,085	4.1457	1.056	1.056	1.058	1.053	1.079	13,901,639	1.0600	-0.24%
2009-05-15	0	4.140	4.130	4.140	4.130	4.190	1,953,110	8,119,727	4.1573	1.058	1.056	1.058	1.056	1.071	7,639,115	1.0629	0.49%
2009-05-14	0	4.120	4.110	4.130	4.100	4.200	2,393,300	9,907,685	4.1398	1.053	1.051	1.056	1.048	1.074	9,360,811	1.0584	-1.90%
2009-05-13	0	4.200	4.190	4.200	4.190	4.240	4,560,833	19,202,025	4.2102	1.074	1.071	1.074	1.071	1.084	17,838,589	1.0764	-0.47%
2009-05-12	0	4.220	4.220	4.230	4.190	4.240	2,371,250	9,982,755	4.2099	1.079	1.079	1.081	1.071	1.084	9,274,568	1.0764	-0.47%
2009-05-11	0	4.240	4.230	4.240	4.220	4.300	3,459,330	14,675,661	4.2423	1.084	1.081	1.084	1.079	1.099	13,530,328	1.0846	-0.24%
2009-05-08	0	4.250	4.230	4.260	4.220	4.280	6,161,220	26,129,606	4.2410	1.087	1.081	1.089	1.079	1.094	24,098,114	1.0843	0.00%
2009-05-07	0	4.250	4.250	4.260	4.240	4.340	4,646,116	19,832,088	4.2685	1.087	1.087	1.089	1.084	1.110	18,172,153	1.0913	-0.70%
2009-05-06	0	4.280	4.270	4.280	4.260	4.330	4,146,994	17,756,760	4.2818	1.094	1.092	1.094	1.089	1.107	16,219,958	1.0947	0.23%
2009-05-05	0	4.270	4.280	4.300	4.270	4.350	1,368,908	5,870,415	4.2884	1.092	1.094	1.099	1.092	1.112	5,354,151	1.0964	0.23%
2009-05-04	0	4.260	4.260	4.270	4.240	4.360	2,937,427	12,578,727	4.2822	1.089	1.089	1.092	1.084	1.115	11,489,031	1.0948	0.47%
2009-04-30	0	4.240	4.240	4.270	4.200	4.300	3,948,502	16,818,121	4.2594	1.084	1.084	1.092	1.074	1.099	15,443,605	1.0890	0.71%
2009-04-29	0	4.210	4.200	4.210	4.200	4.270	3,151,460	13,327,182	4.2289	1.076	1.074	1.076	1.074	1.092	12,326,169	1.0812	-0.24%
2009-04-28	0	4.220	4.220	4.230	4.220	4.320	2,149,586	9,117,135	4.2413	1.079	1.079	1.081	1.079	1.105	8,407,583	1.0844	-0.71%
2009-04-27	0	4.250	4.250	4.260	4.220	4.310	1,581,788	6,730,897	4.2552	1.087	1.087	1.089	1.079	1.102	6,186,779	1.0879	-1.39%
2009-04-24	0	4.310	4.310	4.340	4.290	4.380	461,610	1,996,775	4.3257	1.102	1.102	1.110	1.097	1.120	1,805,475	1.1060	0.47%
2009-04-23	0	4.290	4.290	4.300	4.250	4.380	939,042	4,041,537	4.3039	1.097	1.097	1.099	1.087	1.120	3,672,834	1.1004	0.23%
2009-04-22	0	4.280	4.270	4.280	4.270	4.440	3,367,641	14,535,027	4.3161	1.094	1.092	1.094	1.092	1.135	13,171,709	1.1035	-1.38%
2009-04-21	0	4.340	4.340	4.370	4.250	4.370	1,010,930	4,375,109	4.3278	1.110	1.110	1.117	1.087	1.117	3,954,007	1.1065	0.70%
2009-04-20	0	4.310	4.310	4.340	4.290	4.370	3,596,830	15,526,773	4.3168	1.102	1.102	1.110	1.097	1.117	14,068,126	1.1037	-1.60%
2009-04-17	0	4.380	4.370	4.380	4.370	4.500	3,090,651	13,635,498	4.4119	1.120	1.117	1.120	1.117	1.151	12,088,330	1.1280	-2.45%
2009-04-16	0	4.490	4.490	4.510	4.310	4.650	5,913,118	26,389,775	4.4629	1.148	1.148	1.153	1.102	1.189	23,127,723	1.1410	3.70%
2009-04-15	0	4.330	4.310	4.380	4.290	4.420	2,446,937	10,657,560	4.3555	1.107	1.102	1.120	1.097	1.130	9,570,599	1.1136	-1.59%
2009-04-14	0	4.400	4.380	4.400	4.290	4.450	2,951,058	12,929,550	4.3813	1.125	1.120	1.125	1.097	1.138	11,542,346	1.1202	2.56%
2009-04-09	0	4.290	4.290	4.300	4.180	4.300	6,130,945	26,009,674	4.2424	1.097	1.097	1.099	1.069	1.099	23,979,700	1.0847	2.63%
2009-04-08	0	4.180	4.180	4.190	4.140	4.210	4,890,861	20,436,961	4.1786	1.069	1.069	1.071	1.058	1.076	19,129,413	1.0684	-0.24%
2009-04-07	0	4.190	4.190	4.210	4.130	4.230	3,594,794	14,997,298	4.1719	1.071	1.071	1.076	1.056	1.081	14,060,162	1.0667	0.72%
2009-04-06	0	4.160	4.160	4.170	4.150	4.270	4,346,281	18,268,495	4.2032	1.064	1.064	1.066	1.061	1.092	16,999,421	1.0747	-2.58%
2009-04-03	0	4.270	4.270	4.290	3.700	4.330	8,922,917	37,780,182	4.2341	1.092	1.092	1.097	0.946	1.107	34,899,820	1.0825	-0.70%
2009-04-02	0	4.300	4.300	4.310	4.280	4.400	4,674,271	20,089,055	4.2978	1.099	1.099	1.102	1.094	1.125	18,282,274	1.0988	0.00%
2009-04-01	0	4.300	4.300	4.370	4.270	4.380	3,863,955	16,645,112	4.3078	1.099	1.099	1.117	1.092	1.120	15,112,920	1.1014	-1.60%
2009-03-31	0	4.370	4.330	4.420	4.300	4.490	869,338	3,847,111	4.4253	1.117	1.107	1.130	1.099	1.148	3,400,204	1.1314	-1.13%
2009-03-30	0	4.420	4.420	4.430	4.400	4.500	587,500	2,624,285	4.4669	1.130	1.130	1.133	1.125	1.151	2,297,863	1.1421	-1.78%
2009-03-27	0	4.500	4.500	4.530	4.400	4.550	9,481,800	42,433,991	4.4753	1.151	1.151	1.158	1.125	1.163	37,085,755	1.1442	1.35%
2009-03-26	0	4.440	4.400	4.440	4.370	4.490	2,859,070	12,646,195	4.4232	1.135	1.125	1.135	1.117	1.148	11,182,557	1.1309	2.54%
2009-03-25	0	4.330	4.310	4.320	4.270	4.420	2,082,360	9,093,263	4.3668	1.107	1.102	1.105	1.092	1.130	8,144,645	1.1165	-1.14%
2009-03-24	0	4.380	4.370	4.400	4.300	4.450	1,296,950	5,699,231	4.3943	1.120	1.117	1.125	1.099	1.138	5,072,704	1.1235	-0.23%
2009-03-23	0	4.390	4.390	4.400	4.200	4.390	1,417,396	6,081,206	4.2904	1.122	1.122	1.125	1.074	1.122	5,543,800	1.0969	3.29%
2009-03-20	0	4.250	4.250	4.310	4.240	4.310	2,077,700	8,844,986	4.2571	1.087	1.087	1.102	1.084	1.102	8,126,418	1.0884	0.24%
2009-03-19	0	4.240	4.230	4.240	4.200	4.260	644,056	2,729,218	4.2375	1.084	1.081	1.084	1.074	1.089	2,519,068	1.0834	0.47%
2009-03-18	0	4.220	4.220	4.240	4.200	4.290	774,700	3,287,396	4.2434	1.079	1.079	1.084	1.074	1.097	3,030,051	1.0849	-0.94%
2009-03-17	0	4.260	4.250	4.260	4.190	4.290	993,144	4,236,379	4.2656	1.089	1.087	1.089	1.071	1.097	3,884,441	1.0906	0.47%
2009-03-16	0	4.240	4.240	4.260	4.170	4.290	1,159,000	4,936,240	4.2591	1.084	1.084	1.089	1.066	1.097	4,533,147	1.0889	2.17%
2009-03-13	0	4.150	4.150	4.200	4.150	4.320	1,270,300	5,367,232	4.2252	1.061	1.061	1.074	1.061	1.105	4,968,469	1.0803	-3.26%
2009-03-12	0	4.290	4.280	4.300	4.150	4.400	1,715,195	7,340,746	4.2798	1.097	1.094	1.099	1.061	1.125	6,708,568	1.0942	-0.23%
2009-03-11	0	4.470	4.470	4.480	4.410	4.470	748,500	3,327,930	4.4461	1.099	1.099	1.102	1.085	1.099	3,043,317	1.0935	1.59%
2009-03-10	0	4.400	4.400	4.410	4.370	4.520	1,508,500	6,650,105	4.4084	1.082	1.082	1.085	1.075	1.112	6,133,392	1.0842	-0.68%
2009-03-09	0	4.430	4.430	4.450	4.380	4.470	295,800	1,304,199	4.4091	1.090	1.090	1.094	1.077	1.099	1,202,690	1.0844	-0.67%
2009-03-06	0	4.460	4.460	4.490	4.360	4.620	279,500	1,245,675	4.4568	1.097	1.097	1.104	1.072	1.136	1,136,416	1.0961	1.13%
2009-03-05	0	4.410	4.410	4.430	4.350	4.450	988,200	4,357,346	4.4094	1.085	1.085	1.090	1.070	1.094	4,017,910	1.0845	-1.12%
2009-03-04	0	4.460	4.460	4.470	4.460	4.580	522,000	2,338,910	4.4807	1.097	1.097	1.099	1.097	1.126	2,122,393	1.1020	2.06%
2009-03-03	0	4.370	4.370	4.430	4.260	4.450	439,792	1,931,608	4.3921	1.075	1.075	1.090	1.048	1.094	1,788,145	1.0802	-1.58%
2009-03-02	0	4.440	4.410	4.440	4.420	4.600	560,500	2,498,326	4.4573	1.092	1.085	1.092	1.087	1.131	2,278,930	1.0963	-1.77%
2009-02-27	0	4.520	4.520	4.550	4.460	4.700	2,065,000	9,461,600	4.5819	1.112	1.112	1.119	1.097	1.156	8,396,058	1.1269	-2.80%
2009-02-26	0	4.650	4.650	4.660	4.510	4.660	603,943	2,789,233	4.6184	1.144	1.144	1.146	1.109	1.146	2,455,565	1.1359	1.31%
2009-02-25	0	4.590	4.580	4.590	4.500	4.640	703,300	3,221,770	4.5809	1.129	1.126	1.129	1.107	1.141	2,859,539	1.1267	0.44%
2009-02-24	0	4.570	4.570	4.600	4.500	4.600	232,500	1,067,165	4.5900	1.124	1.124	1.131	1.107	1.131	945,319	1.1289	-0.22%
2009-02-23	0	4.580	4.580	4.600	4.500	4.670	657,500	3,013,675	4.5835	1.126	1.126	1.131	1.107	1.149	2,673,321	1.1273	-0.87%
2009-02-20	0	4.620	4.620	4.630	4.580	4.650	219,033	1,010,970	4.6156	1.136	1.136	1.139	1.126	1.144	890,564	1.1352	0.22%
2009-02-19	0	4.610	4.590	4.610	4.500	4.670	632,080	2,913,437	4.6093	1.134	1.129	1.134	1.107	1.149	2,569,966	1.1336	1.77%
2009-02-18	0	4.530	4.530	4.600	4.470	4.610	680,000	3,083,185	4.5341	1.114	1.114	1.131	1.099	1.134	2,764,804	1.1152	-2.58%
2009-02-17	0	4.650	4.640	4.650	4.580	4.690	857,225	3,971,356	4.6328	1.144	1.141	1.144	1.126	1.153	3,485,381	1.1394	-2.11%
2009-02-16	0	4.750	4.600	4.770	4.380	4.750	4,015,298	17,933,244	4.4662	1.168	1.131	1.173	1.077	1.168	16,325,751	1.0985	6.26%
2009-02-13	0	4.470	4.430	4.470	4.320	4.500	957,500	4,249,070	4.4377	1.099	1.090	1.099	1.062	1.107	3,893,088	1.0914	2.05%
2009-02-12	0	4.380	4.380	4.400	4.380	4.490	1,056,000	4,660,385	4.4132	1.077	1.077	1.082	1.077	1.104	4,293,578	1.0854	-2.23%
2009-02-11	0	4.480	4.470	4.480	4.400	4.550	636,838	2,852,562	4.4793	1.102	1.099	1.102	1.082	1.119	2,589,312	1.1017	-1.54%
2009-02-10	0	4.550	4.550	4.560	4.460	4.550	1,605,500	7,229,190	4.5028	1.119	1.119	1.122	1.097	1.119	6,527,783	1.1074	-1.09%
2009-02-09	0	4.600	4.540	4.600	4.530	4.640	560,500	2,553,130	4.5551	1.131	1.117	1.131	1.114	1.141	2,278,930	1.1203	0.00%
2009-02-06	0	4.600	4.600	4.640	4.530	4.650	1,083,100	4,985,945	4.6034	1.131	1.131	1.141	1.114	1.144	4,403,763	1.1322	-0.65%
2009-02-05	0	4.630	4.620	4.670	4.560	4.670	660,088	3,049,710	4.6202	1.139	1.136	1.149	1.122	1.149	2,683,844	1.1363	0.43%
2009-02-04	0	4.610	4.610	4.630	4.550	4.670	838,000	3,861,120	4.6075	1.134	1.134	1.139	1.119	1.149	3,407,214	1.1332	-0.43%
2009-02-03	0	4.630	4.620	4.640	4.550	4.720	756,500	3,512,285	4.6428	1.139	1.136	1.141	1.119	1.161	3,075,844	1.1419	0.22%
2009-02-02	0	4.620	4.600	4.620	4.600	4.730	506,600	2,357,188	4.6530	1.136	1.131	1.136	1.131	1.163	2,059,779	1.1444	-1.07%
2009-01-30	0	4.670	4.670	4.680	4.560	4.700	1,790,500	8,357,630	4.6678	1.149	1.149	1.151	1.122	1.156	7,279,972	1.1480	2.41%
2009-01-29	0	4.560	4.560	4.630	4.450	4.740	1,441,000	6,637,685	4.6063	1.122	1.122	1.139	1.094	1.166	5,858,944	1.1329	0.44%
2009-01-23	0	4.540	4.540	4.580	4.360	4.570	1,261,000	5,704,440	4.5237	1.117	1.117	1.126	1.072	1.124	5,127,085	1.1126	3.65%
2009-01-22	0	4.380	4.380	4.430	4.290	4.430	577,000	2,526,895	4.3794	1.077	1.077	1.090	1.055	1.090	2,346,017	1.0771	0.69%
2009-01-21	0	4.350	4.350	4.360	4.260	4.360	728,255	3,142,689	4.3154	1.070	1.070	1.072	1.048	1.072	2,961,003	1.0614	0.00%
2009-01-20	0	4.350	4.340	4.350	4.350	4.450	1,199,000	5,270,945	4.3961	1.070	1.067	1.070	1.070	1.094	4,875,000	1.0812	-3.55%
2009-01-19	0	4.510	4.510	4.520	4.350	4.520	1,099,000	4,887,355	4.4471	1.109	1.109	1.112	1.070	1.112	4,468,411	1.0938	3.68%
2009-01-16	0	4.350	4.350	4.390	4.260	4.390	484,692	2,092,271	4.3167	1.070	1.070	1.080	1.048	1.080	1,970,703	1.0617	3.57%
2009-01-15	0	4.200	4.200	4.250	4.180	4.300	487,500	2,061,160	4.2280	1.033	1.033	1.045	1.028	1.058	1,982,120	1.0399	-2.33%
2009-01-14	0	4.300	4.300	4.350	4.280	4.400	612,500	2,662,625	4.3471	1.058	1.058	1.070	1.053	1.082	2,490,356	1.0692	0.70%
2009-01-13	0	4.270	4.270	4.300	4.270	4.420	705,500	3,063,960	4.3430	1.050	1.050	1.058	1.050	1.087	2,868,484	1.0681	-2.95%
2009-01-12	0	4.400	4.350	4.410	4.370	4.530	670,500	2,963,115	4.4193	1.082	1.070	1.085	1.075	1.114	2,726,178	1.0869	-1.12%
2009-01-09	0	4.450	4.430	4.450	4.390	4.460	805,000	3,564,245	4.4276	1.094	1.090	1.094	1.080	1.097	3,273,040	1.0890	2.30%
2009-01-08	0	4.350	4.350	4.360	4.250	4.400	666,154	2,885,483	4.3316	1.070	1.070	1.072	1.045	1.082	2,708,507	1.0653	-0.23%
2009-01-07	0	4.360	4.360	4.370	4.330	4.390	1,410,000	6,148,010	4.3603	1.072	1.072	1.075	1.065	1.080	5,732,902	1.0724	0.69%
2009-01-06	0	4.330	4.320	4.340	4.270	4.360	635,600	2,750,868	4.3280	1.065	1.062	1.067	1.050	1.072	2,584,278	1.0645	0.23%
2009-01-05	0	4.320	4.310	4.320	4.300	4.400	925,500	3,994,470	4.3160	1.062	1.060	1.062	1.058	1.082	3,762,979	1.0615	-0.23%
2009-01-02	0	4.330	4.320	4.330	4.300	4.360	372,400	1,615,028	4.3368	1.065	1.062	1.065	1.058	1.072	1,514,137	1.0666	0.46%
2008-12-31	0	4.310	4.280	4.310	4.270	4.330	632,672	2,729,601	4.3144	1.060	1.053	1.060	1.050	1.065	2,572,373	1.0611	1.17%
2008-12-30	0	4.260	4.260	4.300	4.200	4.310	854,700	3,654,057	4.2753	1.048	1.048	1.058	1.033	1.060	3,475,114	1.0515	-0.93%
2008-12-29	0	4.300	4.300	4.310	4.270	4.320	1,184,700	5,095,864	4.3014	1.058	1.058	1.060	1.050	1.062	4,816,857	1.0579	0.00%
2008-12-24	0	4.300	4.260	4.300	4.200	4.300	690,500	2,936,635	4.2529	1.058	1.048	1.058	1.033	1.058	2,807,496	1.0460	0.94%
2008-12-23	0	4.260	4.250	4.260	4.180	4.280	975,400	4,136,826	4.2412	1.048	1.045	1.048	1.028	1.053	3,965,867	1.0431	0.71%
2008-12-22	0	4.230	4.230	4.250	4.200	4.300	1,032,800	4,398,585	4.2589	1.040	1.040	1.045	1.033	1.058	4,199,249	1.0475	0.71%
2008-12-19	0	4.200	4.200	4.270	4.170	4.250	1,005,108	4,246,883	4.2253	1.033	1.033	1.050	1.026	1.045	4,086,656	1.0392	-1.87%
2008-12-18	0	4.280	4.260	4.300	4.150	4.300	2,003,900	8,486,290	4.2349	1.053	1.048	1.058	1.021	1.058	8,147,633	1.0416	2.88%
2008-12-17	0	4.160	4.160	4.220	4.140	4.220	1,062,500	4,434,200	4.1734	1.023	1.023	1.038	1.018	1.038	4,320,006	1.0264	-0.95%
2008-12-16	0	4.200	4.180	4.200	4.130	4.220	692,500	2,905,490	4.1957	1.033	1.028	1.033	1.016	1.038	2,815,627	1.0319	0.00%
2008-12-15	0	4.200	4.160	4.200	4.160	4.260	1,224,000	5,151,025	4.2084	1.033	1.023	1.033	1.023	1.048	4,976,647	1.0350	0.24%
2008-12-12	0	4.190	4.170	4.180	4.170	4.270	1,858,700	7,880,895	4.2400	1.031	1.026	1.028	1.026	1.050	7,557,266	1.0428	-1.87%
2008-12-11	0	4.270	4.270	4.290	4.270	4.310	2,050,398	8,792,037	4.2880	1.050	1.050	1.055	1.050	1.060	8,336,688	1.0546	-0.47%
2008-12-10	0	4.290	4.280	4.290	4.250	4.300	1,069,875	4,576,090	4.2772	1.055	1.053	1.055	1.045	1.058	4,349,992	1.0520	-0.23%
2008-12-09	0	4.300	4.270	4.300	4.240	4.310	616,000	2,637,640	4.2819	1.058	1.050	1.058	1.043	1.060	2,504,587	1.0531	-0.23%
2008-12-08	0	4.310	4.300	4.310	4.180	4.360	1,255,300	5,397,650	4.2999	1.060	1.058	1.060	1.028	1.072	5,103,909	1.0576	0.94%
2008-12-05	0	4.270	4.250	4.270	4.240	4.350	978,000	4,180,225	4.2743	1.050	1.045	1.050	1.043	1.070	3,976,438	1.0512	0.00%
2008-12-04	0	4.270	4.270	4.280	4.270	4.380	1,670,000	7,163,442	4.2895	1.050	1.050	1.053	1.050	1.077	6,790,033	1.0550	0.23%
2008-12-03	0	4.260	4.260	4.270	4.150	4.280	487,700	2,071,575	4.2476	1.048	1.048	1.050	1.021	1.053	1,982,934	1.0447	3.90%
2008-12-02	0	4.100	4.090	4.100	4.050	4.250	714,500	2,939,325	4.1138	1.008	1.006	1.008	0.996	1.045	2,905,077	1.0118	-2.38%
2008-12-01	0	4.200	4.190	4.200	4.160	4.330	1,085,000	4,578,070	4.2194	1.033	1.031	1.033	1.023	1.065	4,411,488	1.0378	0.96%
2008-11-28	0	4.160	4.160	4.210	4.150	4.370	940,040	3,966,749	4.2198	1.023	1.023	1.035	1.021	1.075	3,822,097	1.0378	-4.37%
2008-11-27	0	4.350	4.310	4.350	4.290	4.400	1,152,000	4,996,740	4.3374	1.070	1.060	1.070	1.055	1.082	4,683,903	1.0668	0.46%
2008-11-26	0	4.330	4.330	4.340	4.060	4.400	1,626,100	6,951,192	4.2748	1.065	1.065	1.067	0.999	1.082	6,611,540	1.0514	4.84%
2008-11-25	0	4.130	4.120	4.130	3.900	4.150	2,319,000	9,519,455	4.1050	1.016	1.013	1.016	0.959	1.021	9,428,794	1.0096	6.44%
2008-11-24	0	3.880	3.910	3.930	3.880	3.970	2,633,196	10,365,241	3.9364	0.954	0.962	0.967	0.954	0.976	10,706,280	0.9681	-1.27%
2008-11-21	0	3.930	3.930	3.960	3.930	4.140	3,130,724	12,555,504	4.0104	0.967	0.967	0.974	0.967	1.018	12,729,173	0.9864	-4.15%
2008-11-20	0	4.100	4.030	4.100	4.000	4.200	2,211,000	9,014,751	4.0772	1.008	0.991	1.008	0.984	1.033	8,989,678	1.0028	-1.20%
2008-11-19	0	4.150	4.100	4.150	4.020	4.250	585,500	2,424,245	4.1405	1.021	1.008	1.021	0.989	1.045	2,380,577	1.0183	1.72%
2008-11-18	0	4.080	4.080	4.100	4.060	4.300	1,168,000	4,813,050	4.1208	1.003	1.003	1.008	0.999	1.058	4,748,957	1.0135	-2.63%
2008-11-17	0	4.190	4.190	4.220	4.120	4.250	753,702	3,158,872	4.1911	1.031	1.031	1.038	1.013	1.045	3,064,468	1.0308	-0.48%
2008-11-14	0	4.210	4.220	4.270	4.200	4.280	361,500	1,528,270	4.2276	1.035	1.038	1.050	1.033	1.053	1,469,818	1.0398	-0.94%
2008-11-13	0	4.250	4.250	4.260	4.070	4.310	975,561	4,119,513	4.2227	1.045	1.045	1.048	1.001	1.060	3,966,522	1.0386	0.00%
2008-11-12	0	4.250	4.250	4.390	4.000	4.400	3,075,820	12,957,720	4.2128	1.045	1.045	1.080	0.984	1.082	12,505,939	1.0361	0.00%
2008-11-11	0	4.250	4.250	4.300	4.170	4.310	1,850,500	7,849,660	4.2419	1.045	1.045	1.058	1.026	1.060	7,523,925	1.0433	-3.19%
2008-11-10	0	4.390	4.370	4.390	4.220	4.600	2,259,400	9,922,050	4.3915	1.080	1.075	1.080	1.038	1.131	9,186,467	1.0801	-0.68%
2008-11-07	0	4.420	4.420	4.440	4.240	4.480	2,852,200	12,565,493	4.4055	1.087	1.087	1.092	1.043	1.102	11,596,725	1.0835	0.00%
2008-11-06	0	4.420	4.400	4.410	4.200	4.530	2,928,528	12,857,013	4.3903	1.087	1.082	1.085	1.033	1.114	11,907,066	1.0798	-4.54%
2008-11-05	0	5.470	5.450	5.470	5.200	5.480	4,153,500	22,468,740	5.4096	1.139	1.135	1.139	1.083	1.141	19,951,518	1.1262	5.39%
2008-11-04	0	5.190	5.190	5.240	5.080	5.280	2,549,500	13,219,131	5.1850	1.080	1.080	1.091	1.058	1.099	12,246,634	1.0794	-0.57%
2008-11-03	0	5.220	5.220	5.250	5.010	5.250	1,718,500	8,892,900	5.1748	1.087	1.087	1.093	1.043	1.093	8,254,890	1.0773	4.19%
2008-10-31	0	5.010	5.010	5.020	4.770	5.100	2,271,000	11,294,320	4.9733	1.043	1.043	1.045	0.993	1.062	10,908,847	1.0353	1.42%
2008-10-30	0	4.940	4.940	4.960	4.800	5.000	2,467,500	12,166,270	4.9306	1.028	1.028	1.033	0.999	1.041	11,852,744	1.0265	2.92%
2008-10-29	0	4.800	4.810	4.820	4.760	4.930	2,221,421	10,714,628	4.8233	0.999	1.001	1.003	0.991	1.026	10,670,693	1.0041	1.48%
2008-10-28	0	4.730	4.730	4.750	4.450	4.750	3,572,000	16,338,515	4.5741	0.985	0.985	0.989	0.926	0.989	17,158,258	0.9522	4.88%
2008-10-27	0	4.510	4.500	4.510	4.300	4.820	4,840,741	21,934,708	4.5313	0.939	0.937	0.939	0.895	1.003	23,252,710	0.9433	-1.96%
2008-10-24	0	4.600	4.570	4.600	4.500	5.100	8,068,500	38,338,850	4.7517	0.958	0.951	0.958	0.937	1.062	38,757,391	0.9892	11.38%
2008-10-23	0	4.130	4.130	4.150	3.990	4.140	1,097,000	4,435,600	4.0434	0.860	0.860	0.864	0.831	0.862	5,269,487	0.8418	0.49%
2008-10-22	0	4.110	4.110	4.180	4.040	4.300	1,325,000	5,474,330	4.1316	0.856	0.856	0.870	0.841	0.895	6,364,695	0.8601	-4.42%
2008-10-21	0	4.300	4.200	4.300	4.210	4.320	703,760	3,000,027	4.2629	0.895	0.874	0.895	0.876	0.899	3,380,542	0.8874	-0.92%
2008-10-20	0	4.340	4.250	4.350	4.040	4.340	1,947,439	8,155,328	4.1877	0.903	0.885	0.906	0.841	0.903	9,354,608	0.8718	6.90%
2008-10-17	0	4.060	4.060	4.080	3.980	4.120	989,500	4,014,095	4.0567	0.845	0.845	0.849	0.829	0.858	4,753,106	0.8445	-0.98%
2008-10-16	0	4.100	4.100	4.150	4.000	4.110	1,920,500	7,802,960	4.0630	0.854	0.854	0.864	0.833	0.856	9,225,205	0.8458	-2.38%
2008-10-15	0	4.200	4.170	4.200	4.110	4.360	2,115,000	8,867,095	4.1925	0.874	0.868	0.874	0.856	0.908	10,159,495	0.8728	-4.98%
2008-10-14	0	4.420	4.390	4.420	4.200	4.450	1,428,187	6,271,227	4.3910	0.920	0.914	0.920	0.874	0.926	6,860,358	0.9141	5.74%
2008-10-13	0	4.180	4.180	4.190	3.920	4.290	2,137,200	8,677,145	4.0601	0.870	0.870	0.872	0.816	0.893	10,266,133	0.8452	7.18%
2008-10-10	0	3.900	3.900	3.990	3.900	4.150	3,635,000	14,487,375	3.9855	0.812	0.812	0.831	0.812	0.864	17,460,881	0.8297	-8.45%
2008-10-09	0	4.260	4.250	4.260	3.870	4.400	2,234,120	9,357,550	4.1885	0.887	0.885	0.887	0.806	0.916	10,731,693	0.8720	-0.93%
2008-10-08	0	4.300	4.300	4.400	4.000	4.490	2,436,540	10,222,505	4.1955	0.895	0.895	0.916	0.833	0.935	11,704,026	0.8734	-7.53%
2008-10-06	0	4.650	4.650	4.700	4.560	4.750	1,170,500	5,453,975	4.6595	0.968	0.968	0.978	0.949	0.989	5,622,548	0.9700	-4.12%
2008-10-03	0	4.850	4.850	4.860	4.800	4.980	933,000	4,557,930	4.8852	1.010	1.010	1.012	0.999	1.037	4,481,706	1.0170	-2.02%
2008-10-02	0	4.950	4.950	4.960	4.850	5.100	2,232,000	11,006,615	4.9313	1.030	1.030	1.033	1.010	1.062	10,721,509	1.0266	-0.20%
2008-09-30	0	5.370	5.360	5.370	5.030	5.380	1,740,840	9,147,517	5.2547	1.033	1.031	1.033	0.967	1.034	9,053,431	1.0104	1.90%
2008-09-29	0	5.270	5.250	5.270	5.190	5.380	3,683,500	19,519,155	5.2991	1.013	1.009	1.013	0.998	1.034	19,156,449	1.0189	1.35%
2008-09-26	0	5.200	5.190	5.200	5.190	5.300	3,111,793	16,302,404	5.2389	1.000	0.998	1.000	0.998	1.019	16,183,224	1.0074	-0.76%
2008-09-25	0	5.240	5.230	5.240	5.230	5.340	2,199,000	11,582,140	5.2670	1.008	1.006	1.008	1.006	1.027	11,436,143	1.0128	-0.76%
2008-09-24	0	5.280	5.280	5.320	5.260	5.360	2,790,000	14,790,000	5.3011	1.015	1.015	1.023	1.011	1.031	14,509,704	1.0193	-0.38%
2008-09-23	0	5.300	5.300	5.370	5.300	5.450	1,483,500	7,991,795	5.3871	1.019	1.019	1.033	1.019	1.048	7,715,106	1.0359	-2.57%
2008-09-22	0	5.440	5.440	5.470	5.390	5.490	2,210,000	12,007,565	5.4333	1.046	1.046	1.052	1.036	1.056	11,493,350	1.0447	1.49%
2008-09-19	0	5.360	5.360	5.400	5.200	5.430	2,441,300	13,118,175	5.3734	1.031	1.031	1.038	1.000	1.044	12,696,251	1.0332	2.10%
2008-09-18	0	5.250	5.240	5.250	5.070	5.300	2,312,000	12,031,880	5.2041	1.009	1.008	1.009	0.975	1.019	12,023,812	1.0007	-2.78%
2008-09-17	0	5.400	5.400	5.420	5.380	5.500	1,459,461	7,901,784	5.4142	1.038	1.038	1.042	1.034	1.058	7,590,088	1.0411	-1.46%
2008-09-16	0	5.480	5.450	5.480	5.370	5.500	3,344,200	18,080,585	5.4066	1.054	1.048	1.054	1.033	1.058	17,391,882	1.0396	-3.69%
2008-09-12	0	5.690	5.670	5.690	5.600	5.710	1,831,600	10,383,590	5.6691	1.094	1.090	1.094	1.077	1.098	9,525,438	1.0901	0.89%
2008-09-11	0	5.640	5.640	5.650	5.600	5.790	3,496,037	19,818,130	5.6687	1.084	1.084	1.086	1.077	1.113	18,181,527	1.0900	-0.18%
2008-09-10	0	5.650	5.630	5.660	5.620	5.700	1,505,000	8,532,295	5.6693	1.086	1.083	1.088	1.081	1.096	7,826,919	1.0901	-0.70%
2008-09-09	0	5.690	5.690	5.700	5.680	5.760	863,700	4,921,420	5.6981	1.094	1.094	1.096	1.092	1.108	4,491,767	1.0957	-0.52%
2008-09-08	0	5.720	5.720	5.740	5.700	5.800	1,140,000	6,531,610	5.7295	1.100	1.100	1.104	1.096	1.115	5,928,696	1.1017	0.35%
2008-09-05	0	5.700	5.680	5.700	5.650	6.100	976,280	5,630,501	5.7673	1.096	1.092	1.096	1.086	1.173	5,077,252	1.1090	-4.68%
2008-09-04	0	5.980	5.910	5.980	5.960	6.150	1,256,283	7,525,946	5.9906	1.150	1.136	1.150	1.146	1.183	6,533,439	1.1519	-0.17%
2008-09-03	0	5.990	5.850	5.990	5.820	6.000	391,833	2,341,225	5.9751	1.152	1.125	1.152	1.119	1.154	2,037,771	1.1489	0.00%
2008-09-02	0	5.990	5.970	6.000	5.950	6.000	56,500	337,520	5.9738	1.152	1.148	1.154	1.144	1.154	293,835	1.1487	-1.80%
2008-09-01	0	6.100	5.970	6.100	5.830	6.150	1,435,000	8,569,620	5.9719	1.173	1.148	1.173	1.121	1.183	7,462,876	1.1483	2.87%
2008-08-29	0	5.930	5.910	5.930	5.860	6.000	311,000	1,842,220	5.9235	1.140	1.136	1.140	1.127	1.154	1,617,390	1.1390	0.17%
2008-08-28	0	5.920	5.910	5.930	5.840	5.990	124,000	735,310	5.9299	1.138	1.136	1.140	1.123	1.152	644,876	1.1402	-1.17%
2008-08-27	0	5.990	5.990	6.000	5.760	6.000	921,000	5,511,615	5.9844	1.152	1.152	1.154	1.108	1.154	4,789,762	1.1507	2.57%
2008-08-26	0	5.840	5.840	5.930	5.750	6.120	2,220,426	13,141,886	5.9186	1.123	1.123	1.140	1.106	1.177	11,547,571	1.1381	-0.85%
2008-08-25	0	5.890	5.880	5.890	5.750	5.950	1,938,500	11,368,970	5.8648	1.133	1.131	1.133	1.106	1.144	10,081,384	1.1277	-1.01%
2008-08-21	0	5.950	5.890	5.950	5.600	5.950	216,500	1,282,006	5.9215	1.144	1.133	1.144	1.077	1.144	1,125,932	1.1386	-1.98%
2008-08-20	0	6.070	5.880	6.080	5.860	6.070	208,000	1,242,385	5.9730	1.167	1.131	1.169	1.127	1.167	1,081,727	1.1485	3.41%
2008-08-19	0	5.870	5.860	5.890	5.850	6.080	409,000	2,431,110	5.9440	1.129	1.127	1.133	1.125	1.169	2,127,050	1.1429	-2.98%
2008-08-18	0	6.050	5.920	6.050	5.900	6.050	328,000	1,965,775	5.9932	1.163	1.138	1.163	1.134	1.163	1,705,800	1.1524	0.00%
2008-08-15	0	6.050	6.000	6.050	6.000	6.050	536,150	3,240,660	6.0443	1.163	1.154	1.163	1.154	1.163	2,788,307	1.1622	0.83%
2008-08-14	0	6.000	5.980	6.000	5.900	6.180	1,366,717	8,188,026	5.9910	1.154	1.150	1.154	1.134	1.188	7,107,763	1.1520	0.33%
2008-08-13	0	5.980	5.980	6.000	5.860	6.130	1,267,750	7,600,400	5.9952	1.150	1.150	1.154	1.127	1.179	6,593,074	1.1528	-0.83%
2008-08-12	0	6.030	6.010	6.030	6.030	6.150	746,500	4,547,095	6.0912	1.159	1.156	1.159	1.159	1.183	3,882,256	1.1713	-1.31%
2008-08-11	0	6.110	6.100	6.110	5.880	6.150	1,173,110	7,158,681	6.1023	1.175	1.173	1.175	1.131	1.183	6,100,888	1.1734	0.49%
2008-08-08	0	6.080	6.000	6.080	5.950	6.080	406,500	2,443,765	6.0117	1.169	1.154	1.169	1.144	1.169	2,114,048	1.1560	1.33%
2008-08-07	0	6.000	6.000	6.020	5.600	6.100	1,340,700	8,052,220	6.0060	1.154	1.154	1.158	1.077	1.173	6,972,459	1.1549	1.18%
2008-08-05	0	5.930	5.930	6.030	5.930	6.180	441,463	2,652,532	6.0085	1.140	1.140	1.159	1.140	1.188	2,295,877	1.1553	-1.50%
2008-08-04	0	6.020	6.020	6.100	5.960	6.100	430,500	2,595,805	6.0297	1.158	1.158	1.173	1.146	1.173	2,238,863	1.1594	-2.90%
2008-08-01	0	6.200	6.170	6.190	5.900	6.200	1,877,060	11,454,855	6.1026	1.192	1.186	1.190	1.134	1.192	9,761,858	1.1734	3.33%
2008-07-31	0	6.000	6.000	6.010	5.870	6.040	1,053,500	6,294,180	5.9745	1.154	1.154	1.156	1.129	1.161	5,478,843	1.1488	2.04%
2008-07-30	0	5.880	5.880	5.890	5.750	5.930	395,000	2,324,045	5.8837	1.131	1.131	1.133	1.106	1.140	2,054,241	1.1313	0.00%
2008-07-29	0	5.880	5.800	5.880	5.700	5.880	261,800	1,522,460	5.8154	1.131	1.115	1.131	1.096	1.131	1,361,520	1.1182	0.51%
2008-07-28	0	5.850	5.850	5.860	5.710	5.890	265,000	1,549,525	5.8473	1.125	1.125	1.127	1.098	1.133	1,378,162	1.1243	0.17%
2008-07-25	0	5.840	5.710	5.840	5.680	5.880	705,500	4,083,755	5.7885	1.123	1.098	1.123	1.092	1.131	3,669,031	1.1130	0.69%
2008-07-24	0	5.800	5.750	5.800	5.750	5.830	199,000	1,148,695	5.7723	1.115	1.106	1.115	1.106	1.121	1,034,922	1.1099	1.05%
2008-07-23	0	5.740	5.740	5.780	5.730	5.800	214,500	1,236,775	5.7659	1.104	1.104	1.111	1.102	1.115	1,115,531	1.1087	0.00%
2008-07-22	0	5.740	5.740	5.800	5.650	5.840	541,000	3,105,875	5.7410	1.104	1.104	1.115	1.086	1.123	2,813,530	1.1039	1.59%
2008-07-21	0	5.650	5.630	5.650	5.600	5.680	444,000	2,510,355	5.6540	1.086	1.083	1.086	1.077	1.092	2,309,071	1.0872	0.89%
2008-07-18	0	5.600	5.580	5.610	5.560	5.680	476,000	2,673,665	5.6169	1.077	1.073	1.079	1.069	1.092	2,475,491	1.0801	-0.53%
2008-07-17	0	5.630	5.620	5.630	5.610	5.720	531,000	3,000,105	5.6499	1.083	1.081	1.083	1.079	1.100	2,761,524	1.0864	0.90%
2008-07-16	0	5.580	5.580	5.600	5.580	5.810	1,214,000	6,838,295	5.6329	1.073	1.073	1.077	1.073	1.117	6,313,541	1.0831	-3.13%
2008-07-15	0	5.760	5.700	5.790	5.670	5.900	670,300	3,844,335	5.7352	1.108	1.096	1.113	1.090	1.134	3,485,969	1.1028	-1.20%
2008-07-14	0	5.830	5.820	5.840	5.660	5.900	112,900	656,325	5.8133	1.121	1.119	1.123	1.088	1.134	587,149	1.1178	-1.69%
2008-07-11	0	5.930	5.870	5.930	5.660	5.930	941,800	5,483,131	5.8220	1.140	1.129	1.140	1.088	1.140	4,897,935	1.1195	1.37%
2008-07-10	0	5.850	5.710	5.860	5.590	5.860	2,113,140	12,140,899	5.7454	1.125	1.098	1.127	1.075	1.127	10,989,618	1.1048	4.46%
2008-07-09	0	5.600	5.600	5.680	5.530	5.740	2,445,566	13,722,535	5.6112	1.077	1.077	1.092	1.063	1.104	12,718,437	1.0789	0.00%
2008-07-08	0	5.600	5.580	5.610	5.550	5.790	1,990,180	11,204,038	5.6297	1.077	1.073	1.079	1.067	1.113	10,350,151	1.0825	-5.41%
2008-07-07	0	5.920	5.750	5.920	5.550	5.940	696,000	4,094,660	5.8831	1.138	1.106	1.138	1.067	1.142	3,619,625	1.1312	3.86%
2008-07-04	0	5.700	5.700	5.760	5.700	5.850	683,000	3,943,135	5.7733	1.096	1.096	1.108	1.096	1.125	3,552,017	1.1101	0.71%
2008-07-03	0	5.660	5.660	5.710	5.570	5.770	1,009,200	5,700,105	5.6481	1.088	1.088	1.098	1.071	1.109	5,248,456	1.0861	-2.25%
2008-07-02	0	5.790	5.780	5.800	5.750	5.880	838,000	4,866,558	5.8073	1.113	1.111	1.115	1.106	1.131	4,358,112	1.1167	-2.03%
2008-06-30	0	5.910	5.840	5.910	5.820	6.000	1,231,500	7,222,085	5.8645	1.136	1.123	1.136	1.119	1.154	6,404,552	1.1276	-0.67%
2008-06-27	0	5.950	5.900	5.950	5.860	6.000	267,000	1,584,855	5.9358	1.144	1.134	1.144	1.127	1.154	1,388,563	1.1414	-0.83%
2008-06-26	0	6.000	6.000	6.040	5.810	6.100	956,495	5,688,816	5.9476	1.154	1.154	1.161	1.117	1.173	4,974,358	1.1436	2.04%
2008-06-25	0	5.880	5.880	5.900	5.780	5.970	483,700	2,838,035	5.8673	1.131	1.131	1.134	1.111	1.148	2,515,535	1.1282	-1.34%
2008-06-24	0	5.960	5.960	5.980	5.940	6.010	487,000	2,917,045	5.9898	1.146	1.146	1.150	1.142	1.156	2,532,697	1.1518	-2.30%
2008-06-23	0	6.100	6.100	6.140	5.800	6.120	443,000	2,661,985	6.0090	1.173	1.173	1.181	1.115	1.177	2,303,871	1.1554	-1.61%
2008-06-20	0	6.200	6.130	6.190	6.080	6.260	535,500	3,324,275	6.2078	1.192	1.179	1.190	1.169	1.204	2,784,927	1.1937	-0.16%
2008-06-19	0	6.210	6.100	6.220	6.150	6.240	1,337,560	8,326,508	6.2251	1.194	1.173	1.196	1.183	1.200	6,956,129	1.1970	1.80%
2008-06-18	0	6.100	6.100	6.200	6.100	6.370	1,373,500	8,616,950	6.2737	1.173	1.173	1.192	1.173	1.225	7,143,039	1.2063	-0.81%
2008-06-17	0	6.150	6.140	6.150	6.080	6.150	405,000	2,477,010	6.1161	1.183	1.181	1.183	1.169	1.183	2,106,247	1.1760	0.99%
2008-06-16	0	6.090	6.070	6.090	5.960	6.100	224,500	1,365,740	6.0835	1.171	1.167	1.171	1.146	1.173	1,167,537	1.1698	2.01%
2008-06-13	0	5.970	5.960	5.970	5.950	6.010	1,086,500	6,488,280	5.9717	1.148	1.146	1.148	1.144	1.156	5,650,463	1.1483	-1.81%
2008-06-12	0	6.080	6.080	6.110	6.000	6.150	1,576,000	9,505,890	6.0317	1.169	1.169	1.175	1.154	1.183	8,196,162	1.1598	-1.62%
2008-06-11	0	6.180	6.160	6.180	6.100	6.210	470,000	2,887,620	6.1439	1.188	1.184	1.188	1.173	1.194	2,444,287	1.1814	1.98%
2008-06-10	0	6.060	6.060	6.140	6.010	6.160	1,417,700	8,640,153	6.0945	1.165	1.165	1.181	1.156	1.184	7,372,906	1.1719	-1.94%
2008-06-06	0	6.180	6.180	6.210	6.150	6.290	2,142,100	13,264,579	6.1923	1.188	1.188	1.194	1.183	1.209	11,140,228	1.1907	-0.32%
2008-06-05	0	6.200	6.180	6.200	6.150	6.290	634,000	3,927,355	6.1946	1.192	1.188	1.192	1.183	1.209	3,297,187	1.1911	-1.43%
2008-06-04	0	6.290	6.310	6.320	6.200	6.500	724,000	4,593,560	6.3447	1.209	1.213	1.215	1.192	1.250	3,765,242	1.2200	-1.41%
2008-06-03	0	6.380	6.310	6.380	6.230	6.380	552,200	3,460,270	6.2663	1.227	1.213	1.227	1.198	1.227	2,871,777	1.2049	-0.62%
2008-06-02	0	6.420	6.380	6.420	6.200	6.440	1,017,800	6,501,837	6.3881	1.234	1.227	1.234	1.192	1.238	5,293,182	1.2283	-0.47%
2008-05-30	0	6.450	6.350	6.450	6.180	6.450	1,210,000	7,689,350	6.3548	1.240	1.221	1.240	1.188	1.240	6,292,739	1.2219	0.62%
2008-05-29	0	6.410	6.390	6.430	6.250	6.450	1,092,000	6,963,345	6.3767	1.233	1.229	1.236	1.202	1.240	5,679,067	1.2261	2.23%
2008-05-28	0	6.270	6.260	6.270	6.190	6.270	642,579	4,020,587	6.2570	1.206	1.204	1.206	1.190	1.206	3,341,803	1.2031	0.16%
2008-05-27	0	6.260	6.260	6.300	6.200	6.330	327,000	2,042,410	6.2459	1.204	1.204	1.211	1.192	1.217	1,700,600	1.2010	0.00%
2008-05-26	0	6.260	6.220	6.260	6.150	6.380	2,668,000	16,714,335	6.2647	1.204	1.196	1.204	1.183	1.227	13,875,229	1.2046	-0.16%
2008-05-23	0	6.270	6.270	6.290	6.250	6.340	354,574	2,226,982	6.2807	1.206	1.206	1.209	1.202	1.219	1,844,001	1.2077	-0.95%
2008-05-22	0	6.330	6.250	6.330	6.240	6.330	1,365,900	8,546,468	6.2570	1.217	1.202	1.217	1.200	1.217	7,103,514	1.2031	-0.16%
2008-05-21	0	6.340	6.330	6.350	6.270	6.350	649,500	4,106,385	6.3224	1.219	1.217	1.221	1.206	1.221	3,377,797	1.2157	-0.16%
2008-05-20	0	6.350	6.330	6.350	6.310	6.480	401,563	2,571,486	6.4037	1.221	1.217	1.221	1.213	1.246	2,088,373	1.2313	0.63%
2008-05-19	0	6.310	6.300	6.340	6.220	6.390	1,382,000	8,764,430	6.3418	1.213	1.211	1.219	1.196	1.229	7,187,244	1.2194	-2.77%
2008-05-16	0	6.490	6.460	6.490	6.380	6.500	1,441,920	9,315,596	6.4605	1.248	1.242	1.248	1.227	1.250	7,498,865	1.2423	1.25%
2008-05-15	0	6.410	6.400	6.410	6.400	6.460	728,000	4,669,775	6.4145	1.233	1.231	1.233	1.231	1.242	3,786,045	1.2334	0.00%
2008-05-14	0	6.410	6.410	6.450	6.290	6.480	1,746,500	11,138,080	6.3774	1.233	1.233	1.240	1.209	1.246	9,082,867	1.2263	0.94%
2008-05-13	0	6.350	6.350	6.360	5.950	6.380	3,782,555	23,712,318	6.2689	1.221	1.221	1.223	1.144	1.227	19,671,596	1.2054	3.59%
2008-05-09	0	6.130	6.130	6.150	6.000	6.130	1,241,300	7,555,077	6.0864	1.179	1.179	1.183	1.154	1.179	6,455,518	1.1703	0.16%
2008-05-08	0	6.120	6.120	6.130	6.050	6.190	1,631,171	9,940,956	6.0944	1.177	1.177	1.179	1.163	1.190	8,483,085	1.1719	-1.29%
2008-05-07	0	6.200	6.180	6.200	6.070	6.200	1,518,500	9,326,205	6.1417	1.192	1.188	1.192	1.167	1.192	7,897,127	1.1810	0.16%
2008-05-06	0	6.190	6.190	6.200	6.180	6.250	714,000	4,423,990	6.1961	1.190	1.190	1.192	1.188	1.202	3,713,236	1.1914	-0.64%
2008-05-05	0	6.230	6.190	6.230	6.140	6.260	1,078,500	6,676,750	6.1908	1.198	1.190	1.198	1.181	1.204	5,608,859	1.1904	-0.48%
2008-05-02	0	6.260	6.250	6.260	6.150	6.300	1,524,585	9,533,025	6.2529	1.204	1.202	1.204	1.183	1.211	7,928,773	1.2023	0.81%
2008-04-30	0	6.210	6.180	6.210	6.120	6.230	1,709,000	10,599,821	6.2024	1.194	1.188	1.194	1.177	1.198	8,887,844	1.1926	0.32%
2008-04-29	0	6.190	6.190	6.220	6.160	6.300	2,490,500	15,488,010	6.2188	1.190	1.190	1.196	1.184	1.211	12,952,121	1.1958	0.65%
2008-04-28	0	6.150	6.150	6.170	6.100	6.170	488,687	2,999,991	6.1389	1.183	1.183	1.186	1.173	1.186	2,541,471	1.1804	0.82%
2008-04-25	0	6.100	6.100	6.130	5.820	6.250	3,168,000	19,341,880	6.1054	1.173	1.173	1.179	1.119	1.202	16,475,535	1.1740	0.33%
2008-04-24	0	6.080	6.060	6.080	5.950	6.140	5,415,500	32,871,940	6.0700	1.169	1.165	1.169	1.144	1.181	28,163,907	1.1672	1.00%
2008-04-23	0	6.020	6.040	6.050	5.970	6.050	1,669,600	10,026,115	6.0051	1.158	1.161	1.163	1.148	1.163	8,682,940	1.1547	-0.50%
2008-04-22	0	6.050	6.050	6.080	5.890	6.080	1,554,500	9,284,600	5.9727	1.163	1.163	1.169	1.133	1.169	8,084,349	1.1485	1.68%
2008-04-21	0	5.950	5.950	5.970	5.900	5.970	1,437,500	8,514,275	5.9230	1.144	1.144	1.148	1.134	1.148	7,475,878	1.1389	-0.34%
2008-04-18	0	5.970	5.880	5.980	5.850	5.980	1,309,000	7,721,165	5.8985	1.148	1.131	1.150	1.125	1.150	6,807,599	1.1342	0.51%
2008-04-17	0	5.940	5.940	5.960	5.890	5.960	993,500	5,892,980	5.9315	1.142	1.142	1.146	1.133	1.146	5,166,807	1.1405	0.00%
2008-04-16	0	5.940	5.940	5.950	5.920	6.080	767,000	4,576,350	5.9666	1.142	1.142	1.144	1.138	1.169	3,988,868	1.1473	-1.82%
2008-04-15	0	6.050	6.010	6.060	5.910	6.090	395,500	2,365,365	5.9807	1.163	1.156	1.165	1.136	1.171	2,056,842	1.1500	0.83%
2008-04-14	0	6.000	6.000	6.030	5.920	6.000	233,000	1,405,719	6.0331	1.154	1.154	1.159	1.138	1.154	1,211,742	1.1601	-1.64%
2008-04-11	0	6.100	6.070	6.100	6.000	6.150	1,276,500	7,792,165	6.1043	1.173	1.167	1.173	1.154	1.183	6,638,580	1.1738	0.00%
2008-04-10	0	6.100	5.980	6.100	5.920	6.100	661,000	3,961,372	5.9930	1.173	1.150	1.173	1.138	1.173	3,437,604	1.1524	0.83%
2008-04-09	0	6.050	6.040	6.050	5.980	6.090	1,086,000	6,544,980	6.0267	1.163	1.161	1.163	1.150	1.171	5,647,863	1.1588	-0.33%
2008-04-08	0	6.070	6.060	6.070	6.000	6.140	592,000	3,600,320	6.0816	1.167	1.165	1.167	1.154	1.181	3,078,762	1.1694	-0.49%
2008-04-07	0	6.100	6.080	6.100	6.050	6.150	675,200	4,114,550	6.0938	1.173	1.169	1.173	1.163	1.183	3,511,452	1.1718	-0.16%
2008-04-03	0	6.110	6.030	6.110	5.960	6.110	1,376,500	8,302,910	6.0319	1.175	1.159	1.175	1.146	1.175	7,158,641	1.1598	0.16%
2008-04-02	0	6.100	6.050	6.100	6.000	6.140	1,555,000	9,463,440	6.0858	1.173	1.163	1.173	1.154	1.181	8,086,950	1.1702	1.84%
2008-04-01	0	5.990	5.970	5.990	5.910	6.010	759,163	4,534,262	5.9727	1.152	1.148	1.152	1.136	1.156	3,948,111	1.1485	0.34%
2008-03-31	0	5.970	5.970	5.980	5.920	6.040	595,500	3,564,785	5.9862	1.148	1.148	1.150	1.138	1.161	3,096,964	1.1511	0.17%
2008-03-28	0	5.960	5.960	5.980	5.940	6.050	1,534,500	9,186,206	5.9864	1.146	1.146	1.150	1.142	1.163	7,980,337	1.1511	-0.67%
2008-03-27	0	6.000	6.000	6.010	5.800	6.030	1,349,500	8,047,390	5.9632	1.154	1.154	1.156	1.115	1.159	7,018,224	1.1466	1.87%
2008-03-26	0	5.890	5.850	5.890	5.790	5.910	978,500	5,711,660	5.8372	1.133	1.125	1.133	1.113	1.136	5,088,798	1.1224	1.73%
2008-03-25	0	5.790	5.740	5.820	5.740	5.930	1,364,926	7,996,505	5.8586	1.113	1.104	1.119	1.104	1.140	7,098,449	1.1265	0.00%
2008-03-20	0	5.790	5.780	5.800	5.510	5.870	1,334,000	7,666,745	5.7472	1.113	1.111	1.115	1.059	1.129	6,937,615	1.1051	0.35%
2008-03-19	0	5.770	5.740	5.790	5.510	5.770	2,261,000	12,759,490	5.6433	1.109	1.104	1.113	1.059	1.109	11,758,581	1.0851	5.29%
2008-03-18	0	5.480	5.460	5.480	5.420	5.660	1,613,400	8,838,078	5.4779	1.054	1.050	1.054	1.042	1.088	8,390,665	1.0533	-2.84%
2008-03-17	0	5.640	5.640	5.650	5.550	5.770	736,695	4,176,365	5.6691	1.084	1.084	1.086	1.067	1.109	3,831,264	1.0901	-2.76%
2008-03-14	0	5.800	5.800	5.820	5.750	6.050	2,047,400	12,008,974	5.8655	1.115	1.115	1.119	1.106	1.163	10,647,730	1.1278	-3.33%
2008-03-13	0	6.000	6.000	6.010	5.870	6.290	1,340,000	8,041,980	6.0015	1.154	1.154	1.156	1.129	1.209	6,968,818	1.1540	-3.38%
2008-03-12	0	6.450	6.450	6.470	6.380	6.560	1,237,500	7,978,360	6.4472	1.194	1.194	1.198	1.181	1.214	6,684,481	1.1936	0.94%
2008-03-11	0	6.390	6.380	6.390	6.250	6.400	929,573	5,883,946	6.3297	1.183	1.181	1.183	1.157	1.185	5,021,182	1.1718	-0.16%
2008-03-10	0	6.400	6.400	6.410	6.260	6.500	2,109,500	13,427,350	6.3652	1.185	1.185	1.187	1.159	1.203	11,394,676	1.1784	-2.44%
2008-03-07	0	6.560	6.560	6.580	6.410	6.610	1,780,500	11,670,565	6.5547	1.214	1.214	1.218	1.187	1.224	9,617,550	1.2135	-0.30%
2008-03-06	0	6.580	6.580	6.600	6.560	6.680	2,932,000	19,403,689	6.6179	1.218	1.218	1.222	1.214	1.237	15,837,492	1.2252	-1.05%
2008-03-05	0	6.650	6.630	6.650	6.620	6.690	2,023,500	13,447,970	6.6459	1.231	1.227	1.231	1.226	1.239	10,930,138	1.2304	0.00%
2008-03-04	0	6.650	6.650	6.660	6.600	6.700	6,310,657	42,013,993	6.6576	1.231	1.231	1.233	1.222	1.240	34,087,648	1.2325	0.61%
2008-03-03	0	6.610	6.610	6.620	6.580	6.710	4,744,000	31,592,788	6.6595	1.224	1.224	1.226	1.218	1.242	25,625,192	1.2329	-1.20%
2008-02-29	0	6.690	6.690	6.700	6.500	6.730	9,778,547	64,694,633	6.6160	1.239	1.239	1.240	1.203	1.246	52,819,804	1.2248	4.04%
2008-02-28	0	6.430	6.430	6.460	6.400	6.590	4,620,000	29,877,170	6.4669	1.190	1.190	1.196	1.185	1.220	24,955,394	1.1972	-0.31%
2008-02-27	0	6.450	6.450	6.460	6.350	6.700	2,881,000	18,668,148	6.4797	1.194	1.194	1.196	1.176	1.240	15,562,011	1.1996	-1.98%
2008-02-26	0	6.580	6.570	6.580	6.550	6.730	2,652,500	17,652,610	6.6551	1.218	1.216	1.218	1.213	1.246	14,327,745	1.2321	0.61%
2008-02-25	0	6.540	6.530	6.540	6.400	6.540	1,459,536	9,463,591	6.4840	1.211	1.209	1.211	1.185	1.211	7,883,830	1.2004	2.67%
2008-02-22	0	6.370	6.360	6.380	6.150	6.430	1,493,360	9,474,754	6.3446	1.179	1.177	1.181	1.139	1.190	8,066,534	1.1746	1.27%
2008-02-21	0	6.290	6.290	6.300	6.260	6.310	2,132,500	13,423,680	6.2948	1.164	1.164	1.166	1.159	1.168	11,518,913	1.1654	0.48%
2008-02-20	0	6.260	6.260	6.280	6.140	6.330	2,737,500	17,131,940	6.2582	1.159	1.159	1.163	1.137	1.172	14,786,881	1.1586	0.16%
2008-02-19	0	6.250	6.250	6.310	6.200	6.400	5,046,000	31,674,560	6.2772	1.157	1.157	1.168	1.148	1.185	27,256,476	1.1621	-2.04%
2008-02-18	0	6.380	6.370	6.380	6.180	6.440	1,896,500	12,108,235	6.3845	1.181	1.179	1.181	1.144	1.192	10,244,135	1.1820	2.57%
2008-02-15	0	6.220	6.150	6.170	6.040	6.250	1,282,000	7,915,110	6.1740	1.152	1.139	1.142	1.118	1.157	6,924,852	1.1430	1.14%
2008-02-14	0	6.150	6.170	6.190	6.120	6.350	1,273,000	7,886,455	6.1952	1.139	1.142	1.146	1.133	1.176	6,876,237	1.1469	0.49%
2008-02-13	0	6.120	6.120	6.180	6.120	6.210	411,000	2,530,735	6.1575	1.133	1.133	1.144	1.133	1.150	2,220,058	1.1399	0.00%
2008-02-12	0	6.120	6.090	6.120	6.060	6.220	1,184,000	7,273,140	6.1429	1.133	1.127	1.133	1.122	1.152	6,395,495	1.1372	-1.92%
2008-02-11	0	6.240	6.240	6.280	6.100	6.330	1,218,500	7,599,380	6.2367	1.155	1.155	1.163	1.129	1.172	6,581,850	1.1546	1.96%
2008-02-06	0	6.120	6.130	6.150	6.000	6.280	350,000	2,131,935	6.0912	1.133	1.135	1.139	1.111	1.163	1,890,560	1.1277	-1.29%
2008-02-05	0	6.200	6.220	6.230	6.100	6.370	800,000	4,957,840	6.1973	1.148	1.152	1.153	1.129	1.179	4,321,280	1.1473	1.14%
2008-02-04	0	6.130	6.120	6.130	6.000	6.150	1,200,500	7,337,960	6.1124	1.135	1.133	1.135	1.111	1.139	6,484,621	1.1316	2.51%
2008-02-01	0	5.980	5.980	6.000	5.950	6.150	1,635,300	9,812,590	6.0005	1.107	1.107	1.111	1.102	1.139	8,833,237	1.1109	-0.33%
2008-01-31	0	6.000	5.950	6.000	5.950	6.050	1,857,600	11,110,955	5.9813	1.111	1.102	1.111	1.102	1.120	10,034,013	1.1073	1.18%
2008-01-30	0	5.930	5.930	5.950	5.930	6.000	1,136,309	6,781,279	5.9678	1.098	1.098	1.102	1.098	1.111	6,137,887	1.1048	-0.17%
2008-01-29	0	5.940	5.940	5.960	5.930	5.980	1,298,000	7,724,805	5.9513	1.100	1.100	1.103	1.098	1.107	7,011,277	1.1018	0.00%
2008-01-28	0	5.940	5.880	5.900	5.900	6.000	1,013,500	6,018,960	5.9388	1.100	1.089	1.092	1.092	1.111	5,474,522	1.0994	-1.00%
2008-01-25	0	6.000	5.990	6.000	5.950	6.150	2,598,000	15,661,870	6.0284	1.111	1.109	1.111	1.102	1.139	14,033,358	1.1160	0.00%
2008-01-24	0	6.000	5.970	6.020	5.900	6.100	1,473,697	8,877,173	6.0237	1.111	1.105	1.114	1.092	1.129	7,960,322	1.1152	1.35%
2008-01-23	0	5.920	5.860	5.920	5.850	6.020	4,809,300	28,442,400	5.9140	1.096	1.085	1.096	1.083	1.114	25,977,917	1.0949	2.78%
2008-01-22	0	5.760	5.760	5.820	5.720	6.000	3,204,000	18,651,865	5.8214	1.066	1.066	1.077	1.059	1.111	17,306,728	1.0777	-4.95%
2008-01-21	0	6.060	6.060	6.080	6.050	6.110	1,940,500	11,804,245	6.0831	1.122	1.122	1.126	1.120	1.131	10,481,806	1.1262	-2.42%
2008-01-18	0	6.210	6.200	6.220	6.110	6.260	1,066,000	6,594,150	6.1859	1.150	1.148	1.152	1.131	1.159	5,758,106	1.1452	-1.11%
2008-01-17	0	6.280	6.260	6.280	6.180	6.320	966,500	6,038,090	6.2474	1.163	1.159	1.163	1.144	1.170	5,220,647	1.1566	0.16%
2008-01-16	0	6.270	6.220	6.270	6.180	6.340	1,511,000	9,421,872	6.2355	1.161	1.152	1.161	1.144	1.174	8,161,818	1.1544	-1.57%
2008-01-15	0	6.370	6.370	6.380	6.360	6.520	1,132,500	7,282,540	6.4305	1.179	1.179	1.181	1.177	1.207	6,117,312	1.1905	-1.55%
2008-01-14	0	6.470	6.490	6.500	6.410	6.690	1,518,700	9,811,957	6.4608	1.198	1.201	1.203	1.187	1.239	8,203,411	1.1961	-2.12%
2008-01-11	0	6.610	6.610	6.640	6.510	6.730	500,007	3,331,557	6.6630	1.224	1.224	1.229	1.205	1.246	2,700,838	1.2335	-1.20%
2008-01-10	0	6.690	6.680	6.700	6.600	6.720	523,699	3,484,007	6.6527	1.239	1.237	1.240	1.222	1.244	2,828,813	1.2316	-0.45%
2008-01-09	0	6.720	6.720	6.750	6.680	6.780	535,500	3,591,785	6.7073	1.244	1.244	1.250	1.237	1.255	2,892,557	1.2417	-0.88%
2008-01-08	0	6.780	6.750	6.780	6.700	6.850	1,105,500	7,493,290	6.7782	1.255	1.250	1.255	1.240	1.268	5,971,469	1.2548	-0.59%
2008-01-07	0	6.820	6.820	6.850	6.770	6.850	590,500	4,014,305	6.7981	1.263	1.263	1.268	1.253	1.268	3,189,645	1.2585	0.44%
2008-01-04	0	6.790	6.730	6.790	6.710	6.950	381,900	2,598,164	6.8033	1.257	1.246	1.257	1.242	1.287	2,062,871	1.2595	0.00%
2008-01-03	0	6.790	6.710	6.850	6.730	6.950	592,500	4,032,605	6.8061	1.257	1.242	1.268	1.246	1.287	3,200,448	1.2600	-1.16%
2008-01-02	0	6.870	6.860	6.870	6.800	6.920	759,280	5,218,745	6.8733	1.272	1.270	1.272	1.259	1.281	4,101,327	1.2725	2.54%
2007-12-31	0	6.700	6.690	6.720	6.700	6.790	1,198,873	8,080,534	6.7401	1.240	1.239	1.244	1.240	1.257	6,475,833	1.2478	1.36%
2007-12-28	0	6.610	6.510	6.610	6.500	6.720	584,500	3,835,645	6.5623	1.224	1.205	1.224	1.203	1.244	3,157,235	1.2149	-0.75%
2007-12-27	0	6.660	6.650	6.660	6.650	6.720	370,547	2,473,501	6.6753	1.233	1.231	1.233	1.231	1.244	2,001,547	1.2358	0.60%
2007-12-24	0	6.620	6.620	6.690	6.610	6.720	347,800	2,315,262	6.6569	1.226	1.226	1.239	1.224	1.244	1,878,677	1.2324	0.15%
2007-12-21	0	6.610	6.610	6.620	6.460	6.620	548,233	3,618,660	6.6006	1.224	1.224	1.226	1.196	1.226	2,961,336	1.2220	1.07%
2007-12-20	0	6.540	6.540	6.560	6.440	6.550	472,000	3,079,895	6.5252	1.211	1.211	1.214	1.192	1.213	2,549,555	1.2080	2.19%
2007-12-19	0	6.400	6.420	6.430	6.200	6.430	454,000	2,905,050	6.3988	1.185	1.189	1.190	1.148	1.190	2,452,327	1.1846	0.79%
2007-12-18	0	6.350	6.350	6.370	6.150	6.370	812,500	5,101,465	6.2787	1.176	1.176	1.179	1.139	1.179	4,388,800	1.1624	1.60%
2007-12-17	0	6.250	6.230	6.250	6.160	6.320	1,765,500	10,988,795	6.2242	1.157	1.153	1.157	1.140	1.170	9,536,526	1.1523	-2.50%
2007-12-14	0	6.410	6.400	6.410	6.280	6.410	1,761,500	11,178,605	6.3461	1.187	1.185	1.187	1.163	1.187	9,514,919	1.1749	0.79%
2007-12-13	0	6.360	6.360	6.390	6.310	6.690	2,724,100	17,517,991	6.4307	1.177	1.177	1.183	1.168	1.239	14,714,500	1.1905	-4.22%
2007-12-12	0	6.640	6.630	6.700	6.600	6.800	805,500	5,393,900	6.6963	1.229	1.227	1.240	1.222	1.259	4,350,989	1.2397	-3.21%
2007-12-11	0	6.860	6.840	6.860	6.800	6.890	791,242	5,422,438	6.8531	1.270	1.266	1.270	1.259	1.276	4,273,973	1.2687	-0.44%
2007-12-10	0	6.890	6.810	6.890	6.680	6.900	1,536,921	10,386,075	6.7577	1.276	1.261	1.276	1.237	1.277	8,301,833	1.2511	-1.29%
2007-12-07	0	6.980	6.980	6.990	6.550	6.990	2,627,000	17,600,075	6.6997	1.292	1.292	1.294	1.213	1.294	14,190,004	1.2403	6.56%
2007-12-06	0	6.550	6.540	6.610	6.540	6.660	1,205,400	7,940,953	6.5878	1.213	1.211	1.224	1.211	1.233	6,511,089	1.2196	-1.06%
2007-12-05	0	6.620	6.620	6.650	6.500	6.700	498,240	3,299,627	6.6226	1.226	1.226	1.231	1.203	1.240	2,691,293	1.2260	-0.15%
2007-12-04	0	6.630	6.600	6.630	6.550	6.700	774,000	5,129,995	6.6279	1.227	1.222	1.227	1.213	1.240	4,180,839	1.2270	-0.45%
2007-12-03	0	6.660	6.650	6.670	6.660	6.790	537,500	3,624,600	6.7434	1.233	1.231	1.235	1.233	1.257	2,903,360	1.2484	-0.30%
2007-11-30	0	6.680	6.660	6.680	6.520	6.790	1,713,731	11,412,060	6.6592	1.237	1.233	1.237	1.207	1.257	9,256,890	1.2328	-1.62%
2007-11-29	0	6.790	6.770	6.790	6.400	6.900	1,919,200	12,821,229	6.6805	1.257	1.253	1.257	1.185	1.277	10,366,752	1.2368	7.27%
2007-11-28	0	6.330	6.280	6.330	6.250	6.370	2,288,727	14,384,412	6.2849	1.172	1.163	1.172	1.157	1.179	12,362,789	1.1635	-0.16%
2007-11-27	0	6.340	6.290	6.340	6.220	6.400	2,750,500	17,312,865	6.2944	1.174	1.164	1.174	1.152	1.185	14,857,102	1.1653	0.63%
2007-11-26	0	6.300	6.280	6.300	6.110	6.370	2,706,000	16,897,645	6.2445	1.166	1.163	1.166	1.131	1.179	14,616,731	1.1560	0.48%
2007-11-23	0	6.270	6.260	6.270	6.220	6.310	1,191,000	7,493,434	6.2917	1.161	1.159	1.161	1.152	1.168	6,433,306	1.1648	0.80%
2007-11-22	0	6.220	6.220	6.250	6.220	6.360	2,082,700	13,088,001	6.2842	1.152	1.152	1.157	1.152	1.177	11,249,913	1.1634	-2.51%
2007-11-21	0	6.380	6.360	6.370	6.300	6.530	1,464,000	9,305,383	6.3561	1.181	1.177	1.179	1.166	1.209	7,907,943	1.1767	-2.30%
2007-11-20	0	6.530	6.530	6.540	6.450	6.570	693,500	4,522,665	6.5215	1.209	1.209	1.211	1.194	1.216	3,746,010	1.2073	-0.31%
2007-11-19	0	6.550	6.530	6.550	6.500	6.650	798,108	5,245,068	6.5719	1.213	1.209	1.213	1.203	1.231	4,311,061	1.2167	0.77%
2007-11-16	0	6.500	6.500	6.570	6.500	6.710	2,317,500	15,164,545	6.5435	1.203	1.203	1.216	1.203	1.242	12,518,209	1.2114	-2.55%
2007-11-15	0	6.670	6.670	6.700	6.620	6.850	2,326,700	15,670,740	6.7352	1.235	1.235	1.240	1.226	1.268	12,567,904	1.2469	-2.20%
2007-11-14	0	6.820	6.800	6.820	6.650	6.850	3,621,000	24,599,710	6.7936	1.263	1.259	1.263	1.231	1.268	19,559,195	1.2577	1.04%
2007-11-13	0	6.750	6.740	6.800	6.700	6.970	2,438,500	16,523,975	6.7763	1.250	1.248	1.259	1.240	1.290	13,171,803	1.2545	-3.43%
2007-11-12	0	6.990	6.960	6.990	6.960	7.140	1,235,800	8,687,270	7.0297	1.294	1.289	1.294	1.289	1.322	6,675,298	1.3014	-2.24%
2007-11-09	0	7.150	7.130	7.170	7.080	7.170	1,513,500	10,801,500	7.1368	1.324	1.320	1.327	1.311	1.327	8,175,322	1.3212	0.99%
2007-11-08	0	7.080	7.080	7.100	7.060	7.180	911,200	6,459,716	7.0892	1.311	1.311	1.314	1.307	1.329	4,921,938	1.3124	-1.12%
2007-11-07	0	7.160	7.130	7.190	7.100	7.250	1,264,000	9,083,600	7.1864	1.326	1.320	1.331	1.314	1.342	6,827,623	1.3304	0.14%
2007-11-06	0	7.150	7.180	7.200	7.080	7.260	2,718,900	19,460,105	7.1573	1.324	1.329	1.333	1.311	1.344	14,686,411	1.3250	0.00%
2007-11-05	0	7.150	7.150	7.160	7.100	7.240	2,136,000	15,298,090	7.1620	1.324	1.324	1.326	1.314	1.340	11,537,819	1.3259	-1.24%
2007-11-02	0	7.240	7.200	7.240	7.100	7.240	2,935,500	21,339,005	7.2693	1.340	1.333	1.340	1.314	1.340	15,856,398	1.3458	-0.41%
2007-11-01	0	7.270	7.260	7.290	7.210	7.450	1,999,500	14,507,450	7.2555	1.346	1.344	1.350	1.335	1.379	10,800,500	1.3432	-0.14%
2007-10-31	0	7.280	7.280	7.290	7.150	7.430	3,010,000	22,005,616	7.3108	1.348	1.348	1.350	1.324	1.376	16,258,817	1.3535	-1.49%
2007-10-30	0	7.390	7.370	7.400	7.350	7.450	1,281,540	9,484,250	7.4007	1.368	1.364	1.370	1.361	1.379	6,922,367	1.3701	0.82%
2007-10-29	0	7.330	7.310	7.330	7.240	7.380	2,062,500	15,085,350	7.3141	1.357	1.353	1.357	1.340	1.366	11,140,801	1.3541	1.38%
2007-10-26	0	7.230	7.230	7.240	7.200	7.300	790,500	5,723,015	7.2397	1.338	1.338	1.340	1.333	1.351	4,269,965	1.3403	0.28%
2007-10-25	0	7.210	7.130	7.170	7.090	7.220	1,576,414	11,276,174	7.1531	1.335	1.320	1.327	1.313	1.337	8,515,159	1.3242	1.41%
2007-10-24	0	7.110	7.100	7.150	7.080	7.210	1,129,000	8,034,615	7.1166	1.316	1.314	1.324	1.311	1.335	6,098,407	1.3175	1.14%
2007-10-23	0	7.030	7.050	7.080	7.000	7.090	2,245,500	15,778,010	7.0265	1.301	1.305	1.311	1.296	1.313	12,129,294	1.3008	-0.28%
2007-10-22	0	7.050	7.050	7.060	7.000	7.110	1,189,099	8,389,643	7.0555	1.305	1.305	1.307	1.296	1.316	6,423,038	1.3062	-1.40%
2007-10-18	0	7.150	7.190	7.240	7.150	7.370	2,272,418	16,419,164	7.2254	1.324	1.331	1.340	1.324	1.364	12,274,694	1.3376	-2.05%
2007-10-17	0	7.300	7.290	7.300	7.230	7.380	2,064,918	15,061,351	7.2939	1.351	1.350	1.351	1.338	1.366	11,153,862	1.3503	1.39%
2007-10-16	0	7.200	7.200	7.220	7.190	7.320	1,083,320	7,869,065	7.2638	1.333	1.333	1.337	1.331	1.355	5,851,662	1.3448	-1.23%
2007-10-15	0	7.290	7.280	7.300	7.040	7.450	1,148,500	8,398,010	7.3122	1.350	1.348	1.351	1.303	1.379	6,203,738	1.3537	-1.09%
2007-10-12	0	7.370	7.360	7.390	7.290	7.500	2,045,500	15,107,725	7.3858	1.364	1.363	1.368	1.350	1.388	11,048,974	1.3673	-0.27%
2007-10-11	0	7.390	7.370	7.400	7.300	7.450	3,689,144	27,189,929	7.3703	1.368	1.364	1.370	1.351	1.379	19,927,282	1.3645	1.51%
2007-10-10	0	7.280	7.260	7.300	7.020	7.320	2,353,140	17,063,597	7.2514	1.348	1.344	1.351	1.300	1.355	12,710,722	1.3425	1.25%
2007-10-09	0	7.190	7.190	7.200	7.110	7.250	780,500	5,596,640	7.1706	1.331	1.331	1.333	1.316	1.342	4,215,949	1.3275	-0.42%
2007-10-08	0	7.220	7.240	7.300	7.210	7.350	1,265,000	9,186,825	7.2623	1.337	1.340	1.351	1.335	1.361	6,833,025	1.3445	-0.41%
2007-10-05	0	7.250	7.250	7.270	7.170	7.350	1,008,200	7,309,236	7.2498	1.342	1.342	1.346	1.327	1.361	5,445,894	1.3422	1.12%
2007-10-04	0	7.170	7.170	7.210	7.110	7.200	2,479,600	17,770,665	7.1667	1.327	1.327	1.335	1.316	1.333	13,393,808	1.3268	-0.55%
2007-10-03	0	7.210	7.200	7.220	7.070	7.340	1,594,560	11,527,485	7.2293	1.335	1.333	1.337	1.309	1.359	8,613,176	1.3384	-1.77%
2007-10-02	0	7.340	7.330	7.350	7.330	7.480	1,442,000	10,702,430	7.4219	1.359	1.357	1.361	1.357	1.385	7,789,108	1.3740	-0.68%
2007-09-28	0	7.390	7.390	7.400	7.200	7.500	627,000	4,623,450	7.3739	1.368	1.368	1.370	1.333	1.388	3,386,803	1.3651	-0.81%
2007-09-27	0	7.450	7.430	7.450	7.290	7.500	1,279,349	9,489,543	7.4175	1.379	1.376	1.379	1.350	1.388	6,910,532	1.3732	0.13%
2007-09-25	0	7.440	7.450	7.470	7.200	7.500	2,010,035	14,931,898	7.4287	1.377	1.379	1.383	1.333	1.388	10,857,406	1.3753	0.27%
2007-09-24	0	7.620	7.620	7.630	7.550	7.700	1,581,401	12,027,892	7.6058	1.374	1.374	1.375	1.361	1.388	8,772,342	1.3711	1.20%
2007-09-21	0	7.530	7.500	7.530	7.450	7.530	1,959,500	14,686,945	7.4953	1.357	1.352	1.357	1.343	1.357	10,869,731	1.3512	0.40%
2007-09-20	0	7.500	7.490	7.500	7.440	7.530	4,014,260	30,107,647	7.5002	1.352	1.350	1.352	1.341	1.357	22,267,888	1.3521	0.81%
2007-09-19	0	7.440	7.440	7.480	7.380	7.500	4,293,875	32,053,591	7.4650	1.341	1.341	1.348	1.330	1.352	23,818,967	1.3457	0.81%
2007-09-18	0	7.380	7.380	7.400	7.320	7.430	3,766,000	27,777,375	7.3758	1.330	1.330	1.334	1.320	1.339	20,890,741	1.3297	0.27%
2007-09-17	0	7.360	7.350	7.370	7.340	7.390	1,782,500	13,130,745	7.3665	1.327	1.325	1.329	1.323	1.332	9,887,877	1.3280	-0.14%
2007-09-14	0	7.370	7.370	7.390	7.330	7.430	2,279,000	16,795,615	7.3697	1.329	1.329	1.332	1.321	1.339	12,642,060	1.3286	0.00%
2007-09-13	0	7.370	7.340	7.350	7.340	7.430	3,351,160	24,685,864	7.3664	1.329	1.323	1.325	1.323	1.339	18,589,542	1.3279	0.55%
2007-09-12	0	7.330	7.330	7.370	7.300	7.400	1,093,500	8,041,045	7.3535	1.321	1.321	1.329	1.316	1.334	6,065,859	1.3256	0.27%
2007-09-11	0	7.310	7.310	7.330	7.300	7.490	1,200,000	8,842,255	7.3685	1.318	1.318	1.321	1.316	1.350	6,656,635	1.3283	-2.01%
2007-09-10	0	7.460	7.410	7.460	7.270	7.460	1,988,524	14,703,102	7.3940	1.345	1.336	1.345	1.311	1.345	11,030,733	1.3329	0.13%
2007-09-07	0	7.450	7.450	7.470	7.360	7.480	811,393	6,019,873	7.4192	1.343	1.343	1.347	1.327	1.348	4,500,956	1.3375	0.54%
2007-09-06	0	7.410	7.360	7.410	7.350	7.430	786,500	5,807,390	7.3838	1.336	1.327	1.336	1.325	1.339	4,362,870	1.3311	-1.07%
2007-09-05	0	7.490	7.430	7.490	7.350	7.500	1,605,500	11,932,280	7.4321	1.350	1.339	1.350	1.325	1.352	8,906,023	1.3398	1.08%
2007-09-04	0	7.410	7.440	7.470	7.400	7.490	949,000	7,049,525	7.4284	1.336	1.341	1.347	1.334	1.350	5,264,289	1.3391	-1.07%
2007-09-03	0	7.490	7.400	7.490	7.230	7.490	1,147,580	8,498,218	7.4053	1.350	1.334	1.350	1.303	1.350	6,365,851	1.3350	2.04%
2007-08-31	0	7.340	7.330	7.340	7.290	7.460	1,872,700	13,855,933	7.3989	1.323	1.321	1.323	1.314	1.345	10,388,234	1.3338	0.69%
2007-08-30	0	7.290	7.280	7.290	7.070	7.330	3,028,549	21,964,763	7.2526	1.314	1.312	1.314	1.275	1.321	16,799,955	1.3074	3.40%
2007-08-29	0	7.050	7.020	7.050	7.000	7.050	2,082,000	14,599,350	7.0122	1.271	1.266	1.271	1.262	1.271	11,549,262	1.2641	-0.14%
2007-08-28	0	7.060	7.050	7.070	7.050	7.150	3,165,300	22,428,765	7.0858	1.273	1.271	1.275	1.271	1.289	17,558,540	1.2774	-0.84%
2007-08-27	0	7.120	7.120	7.160	6.970	7.200	4,909,740	34,936,747	7.1158	1.284	1.284	1.291	1.256	1.298	27,235,291	1.2828	1.14%
2007-08-24	0	7.040	7.040	7.060	7.010	7.100	39,563,000	276,783,722	6.9960	1.269	1.269	1.273	1.264	1.280	219,463,721	1.2612	0.00%
2007-08-23	0	7.040	7.040	7.050	6.750	7.090	5,765,804	40,145,689	6.9627	1.269	1.269	1.271	1.217	1.278	31,984,046	1.2552	5.39%
2007-08-22	0	6.680	6.680	6.700	6.580	6.950	5,058,500	34,269,685	6.7747	1.204	1.204	1.208	1.186	1.253	28,060,492	1.2213	-1.04%
2007-08-21	0	6.750	6.730	6.780	6.510	6.820	2,132,500	14,304,910	6.7080	1.217	1.213	1.222	1.174	1.229	11,829,396	1.2093	0.90%
2007-08-20	0	6.690	6.680	6.700	6.550	6.790	1,075,900	7,183,515	6.6767	1.206	1.204	1.208	1.181	1.224	5,968,228	1.2036	2.92%
2007-08-17	0	6.500	6.430	6.500	6.000	6.500	2,085,000	13,167,055	6.3151	1.172	1.159	1.172	1.082	1.172	11,565,904	1.1384	0.00%
2007-08-16	0	6.500	6.500	6.520	6.400	6.790	4,252,300	27,995,515	6.5836	1.172	1.172	1.175	1.154	1.224	23,588,342	1.1868	-3.85%
2007-08-15	0	6.760	6.750	6.800	6.700	6.880	943,300	6,396,124	6.7806	1.219	1.217	1.226	1.208	1.240	5,232,670	1.2223	-1.60%
2007-08-14	0	6.870	6.850	6.910	6.850	6.950	1,189,800	8,217,717	6.9068	1.238	1.235	1.246	1.235	1.253	6,600,054	1.2451	0.73%
2007-08-13	0	6.820	6.820	6.870	6.810	6.960	2,778,000	19,063,885	6.8624	1.229	1.229	1.238	1.228	1.255	15,410,111	1.2371	-0.15%
2007-08-10	0	6.830	6.830	6.850	6.800	7.100	7,309,800	50,367,740	6.8904	1.231	1.231	1.235	1.226	1.280	40,548,894	1.2421	-5.53%
2007-08-09	0	7.230	7.230	7.240	7.220	7.340	2,029,500	14,805,095	7.2949	1.303	1.303	1.305	1.302	1.323	11,258,035	1.3151	-1.23%
2007-08-08	0	7.320	7.340	7.360	7.200	7.340	1,169,120	8,528,012	7.2944	1.320	1.323	1.327	1.298	1.323	6,485,338	1.3150	2.38%
2007-08-07	0	7.150	7.150	7.160	7.150	7.450	1,571,500	11,488,155	7.3103	1.289	1.289	1.291	1.289	1.343	8,717,419	1.3178	-2.85%
2007-08-06	0	7.360	7.380	7.400	7.220	7.500	1,406,000	10,285,804	7.3157	1.327	1.330	1.334	1.302	1.352	7,799,358	1.3188	-1.74%
2007-08-03	0	7.490	7.470	7.490	7.390	7.640	1,349,480	10,094,935	7.4806	1.350	1.347	1.350	1.332	1.377	7,485,830	1.3485	0.94%
2007-08-02	0	7.420	7.350	7.420	7.200	7.430	4,501,447	32,918,003	7.3128	1.338	1.325	1.338	1.298	1.339	24,970,409	1.3183	2.77%
2007-08-01	0	7.220	7.200	7.210	7.190	7.580	5,280,000	38,737,485	7.3366	1.302	1.298	1.300	1.296	1.366	29,289,196	1.3226	-4.24%
2007-07-31	0	7.540	7.510	7.520	7.400	7.560	1,755,668	13,194,742	7.5155	1.359	1.354	1.356	1.334	1.363	9,739,035	1.3548	2.31%
2007-07-30	0	7.370	7.370	7.390	7.250	7.450	774,000	5,705,700	7.3717	1.329	1.329	1.332	1.307	1.343	4,293,530	1.3289	-1.21%
2007-07-27	0	7.460	7.460	7.480	7.280	7.480	1,930,000	14,211,690	7.3636	1.345	1.345	1.348	1.312	1.348	10,706,089	1.3274	-1.19%
2007-07-26	0	7.550	7.530	7.670	7.500	7.770	4,577,995	35,205,881	7.6902	1.361	1.357	1.383	1.352	1.401	25,395,036	1.3863	0.67%
2007-07-25	0	7.500	7.420	7.440	7.310	7.600	3,183,800	23,898,178	7.5062	1.352	1.338	1.341	1.318	1.370	17,661,163	1.3531	0.54%
2007-07-24	0	7.460	7.450	7.470	7.310	7.480	2,165,086	16,130,802	7.4504	1.345	1.343	1.347	1.318	1.348	12,010,157	1.3431	0.81%
2007-07-23	0	7.400	7.330	7.400	7.160	7.400	3,874,500	28,144,010	7.2639	1.334	1.321	1.334	1.291	1.334	21,492,611	1.3095	1.23%
2007-07-20	0	7.310	7.290	7.300	7.300	7.380	2,863,000	21,046,190	7.3511	1.318	1.314	1.316	1.316	1.330	15,881,623	1.3252	-0.27%
2007-07-19	0	7.330	7.320	7.330	7.280	7.390	2,905,900	21,373,319	7.3551	1.321	1.320	1.321	1.312	1.332	16,119,597	1.3259	0.41%
2007-07-18	0	7.300	7.300	7.320	7.280	7.430	6,516,000	48,034,490	7.3718	1.316	1.316	1.320	1.312	1.339	36,145,530	1.3289	-1.08%
2007-07-17	0	7.380	7.380	7.390	7.210	7.450	4,364,908	32,081,987	7.3500	1.330	1.330	1.332	1.300	1.343	24,213,001	1.3250	0.96%
2007-07-16	0	7.310	7.300	7.310	7.120	7.310	4,626,000	33,352,000	7.2097	1.318	1.316	1.318	1.284	1.318	25,661,329	1.2997	3.54%
2007-07-13	0	7.060	7.060	7.100	6.960	7.100	14,849,800	103,042,310	6.9390	1.273	1.273	1.280	1.255	1.280	82,374,753	1.2509	3.07%
2007-07-12	0	6.850	6.840	6.850	6.840	6.950	4,166,201	28,707,362	6.8905	1.235	1.233	1.235	1.233	1.253	23,110,734	1.2422	1.03%
2007-07-11	0	6.780	6.780	6.820	6.740	7.000	6,770,500	46,508,505	6.8693	1.222	1.222	1.229	1.215	1.262	37,557,291	1.2383	-3.14%
2007-07-10	0	7.000	6.990	7.000	6.930	7.100	4,673,000	32,840,420	7.0277	1.262	1.260	1.262	1.249	1.280	25,922,048	1.2669	1.16%
2007-07-09	0	6.920	6.920	6.930	6.910	7.100	4,303,780	30,208,355	7.0190	1.247	1.247	1.249	1.246	1.280	23,873,912	1.2653	-1.42%
2007-07-06	0	7.020	7.030	7.040	6.980	7.150	5,018,106	35,487,080	7.0718	1.266	1.267	1.269	1.258	1.289	27,836,418	1.2748	-1.13%
2007-07-05	0	7.100	7.080	7.100	7.080	7.220	5,079,000	36,245,925	7.1364	1.280	1.276	1.280	1.276	1.302	28,174,209	1.2865	0.71%
2007-07-04	0	7.050	7.020	7.050	7.000	7.380	6,314,300	45,284,216	7.1717	1.271	1.266	1.271	1.262	1.330	35,026,661	1.2928	-3.69%
2007-07-03	0	7.320	7.310	7.320	7.280	7.440	1,244,237	9,129,702	7.3376	1.320	1.318	1.320	1.312	1.341	6,902,027	1.3228	0.00%
2007-06-29	0	7.320	7.310	7.340	7.270	7.380	3,883,763	28,371,992	7.3053	1.320	1.318	1.323	1.311	1.330	21,543,995	1.3169	0.69%
2007-06-28	0	7.270	7.250	7.270	7.230	7.330	3,678,500	26,730,750	7.2668	1.311	1.307	1.311	1.303	1.321	20,405,361	1.3100	0.55%
2007-06-27	0	7.230	7.200	7.230	7.180	7.420	4,860,800	35,193,815	7.2403	1.303	1.298	1.303	1.294	1.338	26,963,811	1.3052	-3.60%
2007-06-26	0	7.500	7.490	7.500	7.490	7.640	2,323,500	17,531,671	7.5454	1.352	1.350	1.352	1.350	1.377	12,888,910	1.3602	-1.70%
2007-06-25	0	7.630	7.630	7.650	7.630	7.770	814,460	6,261,857	7.6884	1.375	1.375	1.379	1.375	1.401	4,517,969	1.3860	-1.80%
2007-06-22	0	7.770	7.750	7.770	7.630	7.900	1,047,700	8,157,813	7.7864	1.401	1.397	1.401	1.375	1.424	5,811,797	1.4037	-1.52%
2007-06-21	0	7.890	7.760	7.890	7.700	7.900	967,441	7,538,703	7.7924	1.422	1.399	1.422	1.388	1.424	5,366,585	1.4047	1.41%
2007-06-20	0	7.780	7.750	7.780	7.720	7.900	1,393,000	10,840,095	7.7818	1.403	1.397	1.403	1.392	1.424	7,727,244	1.4028	0.65%
2007-06-18	0	7.730	7.700	7.730	7.660	7.810	2,006,564	15,500,093	7.7247	1.393	1.388	1.393	1.381	1.408	11,130,804	1.3925	-0.26%
2007-06-15	0	7.750	7.740	7.750	7.710	7.880	1,245,000	9,654,005	7.7542	1.397	1.395	1.397	1.390	1.421	6,906,259	1.3979	-0.90%
2007-06-14	0	7.820	7.790	7.820	7.790	7.890	1,458,920	11,447,979	7.8469	1.410	1.404	1.410	1.404	1.422	8,092,915	1.4146	-0.26%
2007-06-13	0	7.840	7.800	7.840	7.710	7.870	255,500	1,999,260	7.8249	1.413	1.406	1.413	1.390	1.419	1,417,309	1.4106	-0.63%
2007-06-12	0	7.890	7.830	7.890	7.750	7.900	2,026,056	15,811,413	7.8040	1.422	1.412	1.422	1.397	1.424	11,238,930	1.4068	0.38%
2007-06-11	0	7.860	7.860	7.880	7.800	7.920	1,092,600	8,589,855	7.8618	1.417	1.417	1.421	1.406	1.428	6,060,866	1.4173	-0.51%
2007-06-08	0	7.900	7.870	7.900	7.880	8.090	1,572,000	12,427,230	7.9054	1.424	1.419	1.424	1.421	1.458	8,720,192	1.4251	0.00%
2007-06-07	0	7.900	7.900	8.020	7.900	8.030	2,025,380	16,200,833	7.9989	1.424	1.424	1.446	1.424	1.448	11,235,180	1.4420	-1.50%
2007-06-06	0	8.020	7.970	8.030	7.900	8.020	381,370	3,042,045	7.9766	1.446	1.437	1.448	1.424	1.446	2,115,534	1.4380	1.52%
2007-06-05	0	7.900	7.900	7.920	7.890	8.050	739,500	5,840,333	7.8977	1.424	1.424	1.428	1.422	1.451	4,102,152	1.4237	0.00%
2007-06-04	0	7.900	7.870	7.900	7.800	7.900	3,404,056	26,724,278	7.8507	1.424	1.419	1.424	1.406	1.424	18,882,966	1.4153	-0.38%
2007-06-01	0	7.930	7.890	7.930	7.870	7.980	1,857,000	14,707,990	7.9203	1.430	1.422	1.430	1.419	1.439	10,301,143	1.4278	1.15%
2007-05-31	0	7.840	7.840	7.900	7.800	7.940	1,789,900	14,108,314	7.8822	1.413	1.413	1.424	1.406	1.431	9,928,926	1.4209	0.38%
2007-05-30	0	7.810	7.810	7.870	7.650	7.980	2,995,000	23,438,595	7.8259	1.408	1.408	1.419	1.379	1.439	16,613,852	1.4108	-2.38%
2007-05-29	0	8.000	8.000	8.020	7.920	8.020	1,840,000	14,671,645	7.9737	1.442	1.442	1.446	1.428	1.446	10,206,841	1.4374	-0.12%
2007-05-28	0	8.010	8.010	8.020	7.950	8.020	3,050,000	24,390,710	7.9970	1.444	1.444	1.446	1.433	1.446	16,918,948	1.4416	0.38%
2007-05-25	0	7.980	7.970	8.000	7.880	8.030	3,158,800	25,160,749	7.9653	1.439	1.437	1.442	1.421	1.448	17,522,483	1.4359	0.50%
2007-05-23	0	7.940	7.950	7.960	7.890	7.960	3,329,900	26,357,815	7.9155	1.431	1.433	1.435	1.422	1.435	18,471,608	1.4269	0.13%
2007-05-22	0	7.930	7.930	7.940	7.920	7.980	5,252,500	41,693,345	7.9378	1.430	1.430	1.431	1.428	1.439	29,136,648	1.4310	0.38%
2007-05-21	0	7.900	7.900	7.910	7.820	7.950	838,960	6,627,684	7.8999	1.424	1.424	1.426	1.410	1.433	4,653,876	1.4241	1.02%
2007-05-18	0	7.820	7.820	7.860	7.750	7.950	1,591,900	12,513,110	7.8605	1.410	1.410	1.417	1.397	1.433	8,830,582	1.4170	-1.39%
2007-05-17	0	7.930	7.930	7.950	7.880	7.960	1,375,000	10,895,975	7.9243	1.430	1.430	1.433	1.421	1.435	7,627,395	1.4285	0.76%
2007-05-16	0	7.870	7.870	7.900	7.790	8.050	1,069,500	8,478,530	7.9276	1.419	1.419	1.424	1.404	1.451	5,932,726	1.4291	-0.76%
2007-05-15	0	7.930	7.930	7.960	7.930	8.100	1,864,100	14,925,429	8.0068	1.430	1.430	1.435	1.430	1.460	10,340,528	1.4434	-0.25%
2007-05-14	0	7.950	7.930	7.950	7.970	8.010	3,679,000	29,414,905	7.9954	1.433	1.430	1.433	1.437	1.444	20,408,135	1.4413	-0.38%
2007-05-11	0	7.980	7.950	7.980	7.950	8.060	1,342,760	10,720,306	7.9838	1.439	1.433	1.439	1.433	1.453	7,448,553	1.4392	-0.25%
2007-05-10	0	8.000	7.960	8.000	7.950	8.050	2,430,748	19,441,721	7.9982	1.442	1.435	1.442	1.433	1.451	13,483,836	1.4419	0.00%
2007-05-09	0	8.000	8.000	8.010	7.950	8.090	967,700	7,774,609	8.0341	1.442	1.442	1.444	1.433	1.458	5,368,022	1.4483	-0.62%
2007-05-08	0	8.050	8.040	8.140	7.950	8.160	4,855,700	38,875,850	8.0062	1.451	1.449	1.467	1.433	1.471	26,935,520	1.4433	1.13%
2007-05-07	0	7.960	7.940	7.980	7.800	8.180	2,723,500	21,590,593	7.9275	1.435	1.431	1.439	1.406	1.475	15,107,789	1.4291	0.51%
2007-05-04	0	7.920	7.910	7.930	7.870	8.000	11,271,500	89,364,880	7.9284	1.428	1.426	1.430	1.419	1.442	62,525,221	1.4293	-0.50%
2007-05-03	0	7.960	7.950	7.970	7.800	8.000	1,104,085	8,764,498	7.9382	1.435	1.433	1.437	1.406	1.442	6,124,576	1.4310	0.25%
2007-05-02	0	7.940	7.930	7.940	7.890	7.960	4,655,500	36,746,101	7.8931	1.431	1.430	1.431	1.422	1.435	25,824,972	1.4229	0.38%
2007-04-30	0	7.910	7.900	7.910	7.740	7.990	1,853,400	14,561,745	7.8568	1.426	1.424	1.426	1.395	1.440	10,281,173	1.4164	1.15%
2007-04-27	0	7.820	7.800	7.820	7.590	7.990	1,129,000	8,808,210	7.8018	1.410	1.406	1.410	1.368	1.440	6,262,784	1.4064	-1.01%
2007-04-26	0	7.900	7.830	7.920	7.500	7.920	3,702,400	29,010,150	7.8355	1.424	1.412	1.428	1.352	1.428	20,537,939	1.4125	1.94%
2007-04-25	0	7.750	7.750	7.790	7.750	7.800	1,877,200	14,552,576	7.7523	1.397	1.397	1.404	1.397	1.406	10,413,197	1.3975	-0.13%
2007-04-24	0	7.760	7.750	7.760	7.700	7.760	3,494,240	27,078,296	7.7494	1.399	1.397	1.399	1.388	1.399	19,383,235	1.3970	0.00%
2007-04-23	0	7.760	7.750	7.760	7.700	7.860	3,669,600	28,459,073	7.7554	1.399	1.397	1.399	1.388	1.417	20,355,991	1.3981	-1.27%
2007-04-20	0	7.860	7.860	7.870	7.760	8.000	3,035,400	23,830,940	7.8510	1.417	1.417	1.419	1.399	1.442	16,837,959	1.4153	0.51%
2007-04-19	0	7.820	7.820	7.830	7.730	7.880	1,301,344	10,186,885	7.8280	1.410	1.410	1.412	1.393	1.421	7,218,810	1.4112	1.16%
2007-04-18	0	7.730	7.730	7.850	7.730	7.870	2,093,652	16,370,406	7.8191	1.393	1.393	1.415	1.393	1.419	11,613,898	1.4096	0.00%
2007-04-17	0	7.730	7.700	7.730	7.510	7.770	1,791,800	13,881,376	7.7472	1.393	1.388	1.393	1.354	1.401	9,939,466	1.3966	-1.15%
2007-04-16	0	7.820	7.820	7.830	7.810	8.080	989,500	7,764,085	7.8465	1.410	1.410	1.412	1.408	1.457	5,488,951	1.4145	-0.13%
2007-04-13	0	7.830	7.810	7.830	7.760	7.900	953,695	7,448,704	7.8104	1.412	1.408	1.412	1.399	1.424	5,290,333	1.4080	0.64%
2007-04-12	0	7.780	7.780	7.800	7.780	8.080	4,776,037	37,823,566	7.9194	1.403	1.403	1.406	1.403	1.457	26,493,614	1.4276	0.00%
2007-04-11	0	7.780	7.780	7.800	7.690	8.000	1,179,200	9,237,851	7.8340	1.403	1.403	1.406	1.386	1.442	6,541,254	1.4122	1.57%
2007-04-10	0	7.660	7.660	7.680	7.620	7.700	1,948,140	14,926,837	7.6621	1.381	1.381	1.384	1.374	1.388	10,806,715	1.3813	2.41%
2007-04-04	0	7.480	7.480	7.490	7.450	7.530	508,720	3,814,115	7.4975	1.348	1.348	1.350	1.343	1.357	2,821,970	1.3516	-0.27%
2007-04-03	0	7.500	7.500	7.580	7.470	7.590	2,757,900	20,767,380	7.5301	1.352	1.352	1.366	1.347	1.368	15,298,612	1.3575	2.04%
2007-04-02	0	7.350	7.370	7.400	7.310	7.400	242,600	1,782,881	7.3491	1.325	1.329	1.334	1.318	1.334	1,345,750	1.3248	-0.68%
2007-03-30	0	7.400	7.380	7.400	7.380	7.490	484,500	3,606,585	7.4439	1.334	1.330	1.334	1.330	1.350	2,687,617	1.3419	-0.27%
2007-03-29	0	7.420	7.420	7.430	7.370	7.530	3,048,500	22,815,650	7.4842	1.338	1.338	1.339	1.329	1.357	16,910,627	1.3492	1.09%
2007-03-28	0	7.340	7.300	7.350	7.270	7.350	1,157,360	8,475,440	7.3231	1.323	1.316	1.325	1.311	1.325	6,420,103	1.3201	-0.41%
2007-03-27	0	7.370	7.320	7.370	7.300	7.450	523,500	3,841,515	7.3381	1.329	1.320	1.329	1.316	1.343	2,903,957	1.3229	-1.07%
2007-03-26	0	7.450	7.480	7.500	7.300	7.470	1,632,560	12,047,386	7.3794	1.343	1.348	1.352	1.316	1.347	9,056,131	1.3303	0.68%
2007-03-23	0	7.400	7.350	7.400	7.380	7.420	3,113,600	23,038,397	7.3993	1.334	1.325	1.334	1.330	1.338	17,271,750	1.3339	1.37%
2007-03-22	0	7.300	7.300	7.320	7.260	7.350	968,500	7,068,895	7.2988	1.316	1.316	1.320	1.309	1.325	5,372,459	1.3158	0.00%
2007-03-21	0	7.300	7.300	7.310	7.270	7.400	1,368,600	10,009,647	7.3138	1.316	1.316	1.318	1.311	1.334	7,591,893	1.3185	0.14%
2007-03-20	0	7.290	7.240	7.290	7.210	7.300	991,500	7,198,140	7.2598	1.314	1.305	1.314	1.300	1.316	5,500,045	1.3087	1.11%
2007-03-19	0	7.210	7.200	7.210	7.050	7.300	1,349,200	9,696,400	7.1868	1.300	1.298	1.300	1.271	1.316	7,484,277	1.2956	1.69%
2007-03-16	0	7.090	7.080	7.090	7.000	7.200	1,219,600	8,697,846	7.1317	1.278	1.276	1.278	1.262	1.298	6,765,360	1.2856	-0.84%
2007-03-15	0	7.150	7.110	7.150	7.110	7.250	251,700	1,799,835	7.1507	1.289	1.282	1.289	1.282	1.307	1,396,229	1.2891	1.42%
2007-03-14	0	7.200	7.200	7.300	7.100	7.370	3,309,500	24,177,305	7.3054	1.271	1.271	1.289	1.253	1.301	18,749,051	1.2895	-1.77%
2007-03-13	0	7.330	7.330	7.360	7.210	7.360	1,960,100	14,348,225	7.3201	1.294	1.294	1.299	1.273	1.299	11,104,401	1.2921	1.81%
2007-03-12	0	7.200	7.180	7.200	7.200	7.270	1,156,600	8,372,098	7.2385	1.271	1.267	1.271	1.271	1.283	6,552,395	1.2777	0.00%
2007-03-09	0	7.200	7.200	7.210	7.150	7.240	1,006,500	7,252,620	7.2058	1.271	1.271	1.273	1.262	1.278	5,702,046	1.2719	0.98%
2007-03-08	0	7.130	7.130	7.180	7.120	7.220	2,354,000	16,907,125	7.1823	1.259	1.259	1.267	1.257	1.274	13,335,932	1.2678	-0.70%
2007-03-07	0	7.180	7.080	7.180	7.080	7.210	3,814,460	27,414,416	7.1870	1.267	1.250	1.267	1.250	1.273	21,609,761	1.2686	3.31%
2007-03-06	0	6.950	6.950	6.990	6.920	7.000	1,211,336	8,445,114	6.9717	1.227	1.227	1.234	1.221	1.236	6,862,487	1.2306	0.58%
2007-03-05	0	6.910	6.910	6.920	6.870	7.010	4,846,836	33,597,120	6.9318	1.220	1.220	1.221	1.213	1.237	27,458,400	1.2236	-2.68%
2007-03-02	0	7.100	7.100	7.110	7.070	7.290	1,990,500	14,145,740	7.1066	1.253	1.253	1.255	1.248	1.287	11,276,624	1.2544	-1.39%
2007-03-01	0	7.200	7.200	7.250	7.100	7.270	936,000	6,741,845	7.2028	1.271	1.271	1.280	1.253	1.283	5,302,647	1.2714	1.98%
2007-02-28	0	7.060	7.050	7.080	6.800	7.100	2,261,000	15,835,415	7.0037	1.246	1.244	1.250	1.200	1.253	12,809,066	1.2363	-1.94%
2007-02-27	0	7.200	7.200	7.220	7.160	7.450	1,571,500	11,402,635	7.2559	1.271	1.271	1.274	1.264	1.315	8,902,896	1.2808	-1.77%
2007-02-26	0	7.330	7.330	7.430	7.320	7.450	2,901,100	21,377,865	7.3689	1.294	1.294	1.312	1.292	1.315	16,435,374	1.3007	-0.81%
2007-02-23	0	7.390	7.370	7.380	7.380	7.500	1,119,500	8,320,930	7.4327	1.304	1.301	1.303	1.303	1.324	6,342,216	1.3120	-0.40%
2007-02-22	0	7.420	7.420	7.430	7.290	7.460	1,756,746	12,980,451	7.3889	1.310	1.310	1.312	1.287	1.317	9,952,355	1.3043	0.00%
2007-02-21	0	7.420	7.400	7.420	7.350	7.500	2,277,000	16,955,100	7.4462	1.310	1.306	1.310	1.297	1.324	12,899,710	1.3144	-1.07%
2007-02-16	0	7.500	7.490	7.500	7.330	7.680	5,882,560	43,767,497	7.4402	1.324	1.322	1.324	1.294	1.356	33,326,006	1.3133	3.16%
2007-02-15	0	7.270	7.270	7.300	7.100	7.330	1,475,500	10,695,430	7.2487	1.283	1.283	1.289	1.253	1.294	8,359,034	1.2795	2.39%
2007-02-14	0	7.100	7.080	7.100	7.050	7.150	2,869,600	20,352,615	7.0925	1.253	1.250	1.253	1.244	1.262	16,256,920	1.2519	1.14%
2007-02-13	0	7.020	6.990	7.000	6.900	7.140	3,540,000	24,765,745	6.9960	1.239	1.234	1.236	1.218	1.260	20,054,884	1.2349	-1.13%
2007-02-12	0	7.100	7.110	7.130	7.090	7.200	1,769,500	12,588,644	7.1142	1.253	1.255	1.259	1.251	1.271	10,024,610	1.2558	-0.70%
2007-02-09	0	7.150	7.140	7.150	7.110	7.260	1,926,100	13,757,820	7.1428	1.262	1.260	1.262	1.255	1.282	10,911,783	1.2608	-1.11%
2007-02-08	0	7.230	7.230	7.250	7.010	7.250	2,121,500	15,263,070	7.1945	1.276	1.276	1.280	1.237	1.280	12,018,768	1.2699	3.73%
2007-02-07	0	6.970	6.960	6.970	6.960	7.500	6,634,320	47,429,318	7.1491	1.230	1.229	1.230	1.229	1.324	37,584,893	1.2619	-5.94%
2007-02-06	0	7.410	7.410	7.500	7.400	7.850	1,128,780	8,549,629	7.5742	1.308	1.308	1.324	1.306	1.386	6,394,789	1.3370	-2.50%
2007-02-05	0	7.600	7.600	7.630	7.600	8.000	945,100	7,269,395	7.6917	1.342	1.342	1.347	1.342	1.412	5,354,201	1.3577	-2.69%
2007-02-02	0	7.810	7.840	7.850	7.470	7.840	3,254,920	24,930,228	7.6592	1.379	1.384	1.386	1.319	1.384	18,439,843	1.3520	5.11%
2007-02-01	0	7.430	7.430	7.460	7.360	7.610	2,330,900	17,321,142	7.4311	1.312	1.312	1.317	1.299	1.343	13,205,065	1.3117	-0.40%
2007-01-31	0	7.460	7.430	7.470	7.450	7.680	2,511,700	18,999,182	7.5643	1.317	1.312	1.319	1.315	1.356	14,229,337	1.3352	-1.58%
2007-01-30	0	7.580	7.500	7.580	7.400	7.590	2,505,346	18,811,696	7.5086	1.338	1.324	1.338	1.306	1.340	14,193,340	1.3254	2.43%
2007-01-29	0	7.400	7.400	7.410	7.280	7.500	2,941,979	21,512,777	7.3123	1.306	1.306	1.308	1.285	1.324	16,666,963	1.2907	1.93%
2007-01-26	0	7.260	7.260	7.280	7.240	7.300	1,427,474	10,369,423	7.2642	1.282	1.282	1.285	1.278	1.289	8,086,957	1.2822	-1.63%
2007-01-25	0	7.380	7.260	7.340	7.160	7.500	1,108,500	8,145,505	7.3482	1.303	1.282	1.296	1.264	1.324	6,279,898	1.2971	-0.40%
2007-01-24	0	7.410	7.410	7.430	7.300	7.500	2,402,020	17,831,551	7.4236	1.308	1.308	1.312	1.289	1.324	13,607,976	1.3104	2.49%
2007-01-23	0	7.230	7.220	7.230	7.150	7.320	2,149,900	15,543,638	7.2299	1.276	1.274	1.276	1.262	1.292	12,179,660	1.2762	-0.28%
2007-01-22	0	7.250	7.250	7.300	7.190	7.400	2,261,048	16,425,336	7.2645	1.280	1.280	1.289	1.269	1.306	12,809,338	1.2823	-1.36%
2007-01-19	0	7.350	7.350	7.370	7.150	7.410	3,436,120	25,163,050	7.3231	1.297	1.297	1.301	1.262	1.308	19,466,381	1.2926	3.23%
2007-01-18	0	7.120	7.110	7.150	7.100	7.150	1,047,600	7,474,915	7.1353	1.257	1.255	1.262	1.253	1.262	5,934,886	1.2595	0.14%
2007-01-17	0	7.110	7.110	7.140	7.050	7.180	3,494,020	24,899,496	7.1263	1.255	1.255	1.260	1.244	1.267	19,794,398	1.2579	0.85%
2007-01-16	0	7.050	7.040	7.050	7.020	7.100	2,793,690	19,631,599	7.0271	1.244	1.243	1.244	1.239	1.253	15,826,873	1.2404	0.28%
2007-01-15	0	7.030	7.020	7.030	6.890	7.150	1,044,700	7,324,775	7.0114	1.241	1.239	1.241	1.216	1.262	5,918,457	1.2376	2.03%
2007-01-12	0	6.890	6.900	6.910	6.810	6.950	914,900	6,307,895	6.8946	1.216	1.218	1.220	1.202	1.227	5,183,111	1.2170	-0.29%
2007-01-11	0	6.910	6.910	6.950	6.900	7.070	644,500	4,464,770	6.9275	1.220	1.220	1.227	1.218	1.248	3,651,235	1.2228	0.14%
2007-01-10	0	6.900	6.900	6.930	6.780	7.010	646,700	4,469,211	6.9108	1.218	1.218	1.223	1.197	1.237	3,663,699	1.2199	-2.27%
2007-01-09	0	7.060	7.050	7.110	7.030	7.120	2,948,610	20,807,183	7.0566	1.246	1.244	1.255	1.241	1.257	16,704,529	1.2456	0.57%
2007-01-08	0	7.020	7.020	7.050	6.940	7.100	1,656,900	11,639,075	7.0246	1.239	1.239	1.244	1.225	1.253	9,386,706	1.2400	1.15%
2007-01-05	0	6.940	6.940	6.960	6.710	6.990	6,107,000	41,563,811	6.8059	1.225	1.225	1.229	1.184	1.234	34,597,508	1.2014	2.81%
2007-01-04	0	6.750	6.750	6.760	6.700	6.820	2,949,260	19,972,314	6.7720	1.191	1.191	1.193	1.183	1.204	16,708,211	1.1954	1.05%
2007-01-03	0	6.680	6.640	6.680	6.640	6.750	854,477	5,722,014	6.6965	1.179	1.172	1.179	1.172	1.191	4,840,802	1.1820	-0.30%
2007-01-02	0	6.700	6.700	6.720	6.680	6.720	802,900	5,379,942	6.7006	1.183	1.183	1.186	1.179	1.186	4,548,606	1.1828	0.45%
2006-12-29	0	6.670	6.670	6.790	6.620	6.820	4,130,700	27,652,601	6.6944	1.177	1.177	1.199	1.169	1.204	23,401,331	1.1817	0.60%
2006-12-28	0	6.630	6.630	6.640	6.590	6.700	2,573,700	17,086,131	6.6387	1.170	1.170	1.172	1.163	1.183	14,580,581	1.1718	0.30%
2006-12-27	0	6.610	6.580	6.600	6.590	6.780	1,125,560	7,457,666	6.6257	1.167	1.161	1.165	1.163	1.197	6,376,547	1.1695	0.46%
2006-12-22	0	6.580	6.560	6.570	6.420	6.580	4,199,400	27,442,061	6.5348	1.161	1.158	1.160	1.133	1.161	23,790,532	1.1535	2.49%
2006-12-21	0	6.420	6.400	6.420	6.380	6.540	2,584,560	16,669,345	6.4496	1.133	1.130	1.133	1.126	1.154	14,642,105	1.1385	0.16%
2006-12-20	0	6.410	6.410	6.420	6.310	6.450	3,093,500	19,828,060	6.4096	1.131	1.131	1.133	1.114	1.139	17,525,363	1.1314	0.47%
2006-12-19	0	6.380	6.380	6.400	6.330	6.500	3,733,000	23,847,085	6.3882	1.126	1.126	1.130	1.117	1.147	21,148,272	1.1276	-1.69%
2006-12-18	0	6.490	6.490	6.510	6.350	6.520	3,719,500	24,064,734	6.4699	1.146	1.146	1.149	1.121	1.151	21,071,792	1.1420	-0.15%
2006-12-15	0	6.500	6.500	6.520	6.330	6.500	3,991,320	25,549,465	6.4013	1.147	1.147	1.151	1.117	1.147	22,611,712	1.1299	3.17%
2006-12-14	0	6.300	6.290	6.300	6.250	6.410	2,059,500	13,118,285	6.3696	1.112	1.110	1.112	1.103	1.131	11,667,524	1.1243	-0.94%
2006-12-13	0	6.360	6.360	6.440	6.280	6.470	2,139,000	13,576,260	6.3470	1.123	1.123	1.137	1.109	1.142	12,117,909	1.1203	-1.09%
2006-12-12	0	6.430	6.400	6.430	6.400	6.500	2,209,300	14,238,326	6.4447	1.135	1.130	1.135	1.130	1.147	12,516,174	1.1376	0.47%
2006-12-11	0	6.400	6.360	6.400	6.320	6.470	548,400	3,502,800	6.3873	1.130	1.123	1.130	1.116	1.142	3,106,808	1.1275	1.27%
2006-12-08	0	6.320	6.320	6.350	6.280	6.350	1,549,500	9,774,350	6.3081	1.116	1.116	1.121	1.109	1.121	8,778,261	1.1135	0.80%
2006-12-07	0	6.270	6.270	6.370	6.260	6.390	1,067,660	6,786,367	6.3563	1.107	1.107	1.124	1.105	1.128	6,048,530	1.1220	-2.03%
2006-12-06	0	6.400	6.390	6.400	6.370	6.600	1,695,885	10,950,041	6.4568	1.130	1.128	1.130	1.124	1.165	9,607,564	1.1397	-1.08%
2006-12-05	0	6.470	6.470	6.500	6.470	6.650	2,277,160	14,790,899	6.4953	1.142	1.142	1.147	1.142	1.174	12,900,616	1.1465	0.15%
2006-12-04	0	6.460	6.450	6.460	6.300	6.500	1,601,700	10,317,030	6.4413	1.140	1.139	1.140	1.112	1.147	9,073,985	1.1370	1.73%
2006-12-01	0	6.350	6.350	6.430	6.320	6.500	1,255,279	8,083,142	6.4393	1.121	1.121	1.135	1.116	1.147	7,111,434	1.1366	-0.94%
2006-11-30	0	6.410	6.410	6.420	6.300	6.450	1,162,700	7,427,298	6.3880	1.131	1.131	1.133	1.112	1.139	6,586,953	1.1276	0.63%
2006-11-29	0	6.370	6.370	6.380	6.170	6.380	1,043,300	6,548,230	6.2765	1.124	1.124	1.126	1.089	1.126	5,910,526	1.1079	1.92%
2006-11-28	0	6.250	6.250	6.260	6.150	6.300	2,657,100	16,512,557	6.2145	1.103	1.103	1.105	1.086	1.112	15,053,060	1.0970	-1.88%
2006-11-27	0	6.370	6.370	6.440	6.300	6.500	1,447,500	9,238,355	6.3823	1.124	1.124	1.137	1.112	1.147	8,200,408	1.1266	-2.60%
2006-11-24	0	6.540	6.510	6.550	6.450	6.580	5,240,093	34,392,670	6.5634	1.154	1.149	1.156	1.139	1.161	29,686,288	1.1585	-0.15%
2006-11-23	0	6.550	6.450	6.580	6.400	6.630	7,386,932	48,539,575	6.5710	1.156	1.139	1.161	1.130	1.170	41,848,607	1.1599	1.55%
2006-11-22	0	6.450	6.430	6.450	6.380	6.490	4,406,116	28,407,766	6.4473	1.139	1.135	1.139	1.126	1.146	24,961,623	1.1381	1.57%
2006-11-21	0	6.350	6.350	6.360	6.210	6.400	3,383,320	21,476,449	6.3477	1.121	1.121	1.123	1.096	1.130	19,167,257	1.1205	2.25%
2006-11-20	0	6.210	6.180	6.210	6.180	6.350	1,426,100	8,897,161	6.2388	1.096	1.091	1.096	1.091	1.121	8,079,173	1.1012	-2.82%
2006-11-17	0	6.390	6.180	6.400	6.160	6.400	2,930,702	18,494,419	6.3106	1.128	1.091	1.130	1.087	1.130	16,603,076	1.1139	2.24%
2006-11-16	0	6.250	6.190	6.250	6.050	6.250	6,082,300	37,243,816	6.1233	1.103	1.093	1.103	1.068	1.103	34,457,577	1.0809	3.31%
2006-11-15	0	6.050	6.020	6.050	5.950	6.050	3,071,080	18,468,270	6.0136	1.068	1.063	1.068	1.050	1.068	17,398,349	1.0615	1.68%
2006-11-14	0	5.950	5.940	5.950	5.930	5.960	2,056,100	12,214,052	5.9404	1.050	1.049	1.050	1.047	1.052	11,648,262	1.0486	1.54%
2006-11-13	0	5.860	5.860	5.890	5.850	5.910	1,316,300	7,728,520	5.8714	1.034	1.034	1.040	1.033	1.043	7,457,131	1.0364	0.17%
2006-11-10	0	5.850	5.840	5.850	5.840	5.910	2,563,000	15,026,565	5.8629	1.033	1.031	1.033	1.031	1.043	14,519,963	1.0349	-1.35%
2006-11-09	0	5.930	5.900	5.940	5.770	5.980	5,481,100	32,139,905	5.8638	1.047	1.041	1.049	1.018	1.056	31,051,646	1.0350	3.13%
2006-11-08	0	5.750	5.750	5.770	5.710	5.790	1,509,000	8,685,320	5.7557	1.015	1.015	1.018	1.008	1.022	8,548,819	1.0160	0.00%
2006-11-07	0	5.750	5.750	5.780	5.750	5.920	1,721,600	9,991,990	5.8039	1.015	1.015	1.020	1.015	1.045	9,753,245	1.0245	-0.86%
2006-11-06	0	5.800	5.790	5.800	5.720	5.810	1,103,844	6,358,756	5.7606	1.024	1.022	1.024	1.010	1.026	6,253,521	1.0168	1.05%
2006-11-03	0	5.740	5.730	5.750	5.710	5.760	1,701,400	9,758,745	5.7357	1.013	1.011	1.015	1.008	1.017	9,638,808	1.0124	0.17%
2006-11-02	0	5.730	5.730	5.750	5.700	5.760	1,445,500	8,279,540	5.7278	1.011	1.011	1.015	1.006	1.017	8,189,078	1.0110	-0.52%
2006-11-01	0	5.760	5.750	5.760	5.750	5.800	1,083,500	6,240,760	5.7598	1.017	1.015	1.017	1.015	1.024	6,138,268	1.0167	-0.52%
2006-10-31	0	5.790	5.780	5.790	5.750	5.830	451,620	2,611,699	5.7830	1.022	1.020	1.022	1.015	1.029	2,558,527	1.0208	0.52%
2006-10-27	0	5.760	5.760	5.770	5.750	5.800	1,863,500	10,732,975	5.7596	1.017	1.017	1.018	1.015	1.024	10,557,140	1.0167	-1.03%
2006-10-26	0	5.820	5.780	5.820	5.780	5.840	653,900	3,795,815	5.8049	1.027	1.020	1.027	1.020	1.031	3,704,488	1.0247	0.52%
2006-10-25	0	5.790	5.790	5.830	5.780	5.960	811,500	4,711,975	5.8065	1.022	1.022	1.029	1.020	1.052	4,597,327	1.0249	-0.34%
2006-10-24	0	5.810	5.810	5.840	5.790	5.940	1,090,400	6,358,440	5.8313	1.026	1.026	1.031	1.022	1.049	6,177,358	1.0293	-1.53%
2006-10-23	0	5.900	5.900	5.910	5.880	5.920	2,779,500	16,403,500	5.9016	1.041	1.041	1.043	1.038	1.045	15,746,483	1.0417	2.08%
2006-10-20	0	5.780	5.780	5.800	5.720	5.870	886,331	5,122,430	5.7794	1.020	1.020	1.024	1.010	1.036	5,021,262	1.0201	-0.69%
2006-10-19	0	5.820	5.820	5.860	5.690	5.850	1,614,500	9,370,510	5.8040	1.027	1.027	1.034	1.004	1.033	9,146,500	1.0245	2.28%
2006-10-18	0	5.690	5.690	5.740	5.680	5.710	581,580	3,312,648	5.6959	1.004	1.004	1.013	1.003	1.008	3,294,780	1.0054	-0.18%
2006-10-17	0	5.700	5.680	5.710	5.680	5.710	725,323	4,132,420	5.6974	1.006	1.003	1.008	1.003	1.008	4,109,116	1.0057	-0.18%
2006-10-16	0	5.710	5.710	5.720	5.710	5.800	607,000	3,479,450	5.7322	1.008	1.008	1.010	1.008	1.024	3,438,790	1.0118	-1.38%
2006-10-13	0	5.790	5.750	5.790	5.750	5.800	792,500	4,577,880	5.7765	1.022	1.015	1.022	1.015	1.024	4,489,688	1.0196	0.00%
2006-10-12	0	5.790	5.790	5.800	5.710	5.860	1,676,500	9,740,075	5.8098	1.022	1.022	1.024	1.008	1.034	9,497,744	1.0255	-0.52%
2006-10-11	0	5.990	5.990	6.000	5.950	6.010	1,986,280	11,886,994	5.9846	1.027	1.027	1.029	1.020	1.031	11,581,404	1.0264	-0.33%
2006-10-10	0	6.010	6.010	6.030	6.000	6.030	2,761,800	16,596,560	6.0093	1.031	1.031	1.034	1.029	1.034	16,103,229	1.0306	0.17%
2006-10-09	0	6.000	5.920	6.000	5.900	6.000	737,800	4,373,256	5.9274	1.029	1.015	1.029	1.012	1.029	4,301,891	1.0166	1.18%
2006-10-06	0	5.930	5.920	5.930	5.910	5.940	973,812	5,767,722	5.9228	1.017	1.015	1.017	1.014	1.019	5,678,006	1.0158	0.68%
2006-10-05	0	5.890	5.890	5.940	5.880	5.980	1,119,000	6,612,255	5.9091	1.010	1.010	1.019	1.008	1.026	6,524,554	1.0134	-0.67%
2006-10-04	0	5.930	5.920	5.930	5.920	5.950	401,000	2,378,815	5.9322	1.017	1.015	1.017	1.015	1.020	2,338,111	1.0174	0.34%
2006-10-03	0	5.910	5.910	5.940	5.910	6.050	1,454,200	8,655,154	5.9518	1.014	1.014	1.019	1.014	1.038	8,479,005	1.0208	-1.66%
2006-09-29	0	6.010	5.940	6.050	5.860	6.080	2,857,106	17,013,995	5.9550	1.031	1.019	1.038	1.005	1.043	16,658,930	1.0213	2.39%
2006-09-28	0	5.870	5.860	5.870	5.850	5.900	785,340	4,617,595	5.8797	1.007	1.005	1.007	1.003	1.012	4,579,082	1.0084	0.69%
2006-09-27	0	5.830	5.830	5.850	5.810	5.870	656,768	3,826,987	5.8270	1.000	1.000	1.003	0.996	1.007	3,829,418	0.9994	0.00%
2006-09-26	0	5.830	5.820	5.850	5.760	5.880	1,675,100	9,723,383	5.8047	1.000	0.998	1.003	0.988	1.008	9,767,007	0.9955	-0.34%
2006-09-25	0	5.850	5.840	5.880	5.840	5.890	387,500	2,267,285	5.8511	1.003	1.002	1.008	1.002	1.010	2,259,396	1.0035	0.00%
2006-09-22	0	5.850	5.850	5.860	5.810	5.920	1,502,800	8,815,340	5.8659	1.003	1.003	1.005	0.996	1.015	8,762,377	1.0060	-1.18%
2006-09-21	0	5.920	5.920	5.930	5.910	6.010	1,284,000	7,643,685	5.9530	1.015	1.015	1.017	1.014	1.031	7,486,620	1.0210	-1.33%
2006-09-20	0	6.000	5.950	6.000	6.000	6.080	1,535,500	9,273,390	6.0393	1.029	1.020	1.029	1.029	1.043	8,953,041	1.0358	-0.50%
2006-09-19	0	6.030	6.020	6.040	6.000	6.050	950,000	5,717,120	6.0180	1.034	1.032	1.036	1.029	1.038	5,539,166	1.0321	0.17%
2006-09-18	0	6.020	6.000	6.020	5.930	6.020	1,562,000	9,350,145	5.9860	1.032	1.029	1.032	1.017	1.032	9,107,554	1.0266	1.69%
2006-09-15	0	5.920	5.910	5.920	5.900	6.000	291,033	1,721,822	5.9162	1.015	1.014	1.015	1.012	1.029	1,696,926	1.0147	-0.67%
2006-09-14	0	5.960	5.930	5.990	5.870	5.980	819,467	4,859,018	5.9295	1.022	1.017	1.027	1.007	1.026	4,778,067	1.0169	-0.67%
2006-09-13	0	6.000	5.980	6.000	5.980	6.010	1,662,404	9,971,812	5.9984	1.029	1.026	1.029	1.026	1.031	9,692,980	1.0288	0.50%
2006-09-12	0	5.970	5.970	5.980	5.920	5.980	1,299,500	7,742,760	5.9583	1.024	1.024	1.026	1.015	1.026	7,576,995	1.0219	0.51%
2006-09-11	0	5.940	5.920	5.940	5.910	6.010	1,114,000	6,658,740	5.9773	1.019	1.015	1.019	1.014	1.031	6,495,400	1.0251	0.34%
2006-09-08	0	5.920	5.920	5.930	5.900	5.930	210,000	1,242,865	5.9184	1.015	1.015	1.017	1.012	1.017	1,224,447	1.0150	0.17%
2006-09-07	0	5.910	5.900	5.910	5.900	5.920	1,231,500	7,274,220	5.9068	1.014	1.012	1.014	1.012	1.015	7,180,508	1.0131	-0.34%
2006-09-06	0	5.930	5.920	5.930	5.890	5.950	1,138,000	6,737,967	5.9209	1.017	1.015	1.017	1.010	1.020	6,635,337	1.0155	0.68%
2006-09-05	0	5.890	5.880	5.900	5.880	5.900	545,339	3,210,058	5.8864	1.010	1.008	1.012	1.008	1.012	3,179,708	1.0095	0.51%
2006-09-04	0	5.860	5.850	5.860	5.830	5.930	820,500	4,829,445	5.8860	1.005	1.003	1.005	1.000	1.017	4,784,090	1.0095	0.51%
2006-09-01	0	5.830	5.830	5.840	5.820	5.890	1,124,700	6,583,410	5.8535	1.000	1.000	1.002	0.998	1.010	6,557,789	1.0039	-0.51%
2006-08-31	0	5.860	5.840	5.860	5.840	5.940	3,412,219	20,116,838	5.8955	1.005	1.002	1.005	1.002	1.019	19,895,627	1.0111	1.74%
2006-08-30	0	5.760	5.760	5.770	5.700	5.810	1,411,733	8,132,242	5.7605	0.988	0.988	0.990	0.978	0.996	8,231,392	0.9880	0.70%
2006-08-29	0	5.720	5.720	5.730	5.690	5.750	819,994	4,689,915	5.7195	0.981	0.981	0.983	0.976	0.986	4,781,139	0.9809	0.53%
2006-08-28	0	5.690	5.660	5.700	5.630	5.700	1,345,200	7,614,747	5.6607	0.976	0.971	0.978	0.966	0.978	7,843,458	0.9708	0.35%
2006-08-25	0	5.670	5.670	5.690	5.670	5.720	651,020	3,706,495	5.6934	0.972	0.972	0.976	0.972	0.981	3,795,903	0.9764	-0.70%
2006-08-24	0	5.710	5.710	5.730	5.710	5.780	620,500	3,554,590	5.7286	0.979	0.979	0.983	0.979	0.991	3,617,950	0.9825	-1.21%
2006-08-23	0	5.780	5.780	5.790	5.710	5.780	1,066,840	6,131,518	5.7474	0.991	0.991	0.993	0.979	0.991	6,220,425	0.9857	0.00%
2006-08-22	0	5.780	5.780	5.790	5.680	5.800	2,287,000	13,115,425	5.7348	0.991	0.991	0.993	0.974	0.995	13,334,812	0.9835	-0.34%
2006-08-21	0	5.800	5.790	5.800	5.750	5.900	694,300	4,023,945	5.7957	0.995	0.993	0.995	0.986	1.012	4,048,255	0.9940	0.00%
2006-08-18	0	5.800	5.790	5.800	5.790	5.810	189,700	1,100,010	5.7987	0.995	0.993	0.995	0.993	0.996	1,106,084	0.9945	-0.17%
2006-08-17	0	5.810	5.800	5.810	5.800	5.850	589,100	3,423,247	5.8110	0.996	0.995	0.996	0.995	1.003	3,434,866	0.9966	0.00%
2006-08-16	0	5.810	5.800	5.810	5.750	5.820	1,056,712	6,128,718	5.7998	0.996	0.995	0.996	0.986	0.998	6,161,371	0.9947	1.04%
2006-08-15	0	5.750	5.730	5.760	5.700	5.750	608,200	3,491,500	5.7407	0.986	0.983	0.988	0.978	0.986	3,546,232	0.9846	0.52%
2006-08-14	0	5.720	5.720	5.730	5.700	5.800	464,700	2,663,230	5.7311	0.981	0.981	0.983	0.978	0.995	2,709,527	0.9829	-0.52%
2006-08-11	0	5.750	5.750	5.760	5.650	5.750	1,683,000	9,671,723	5.7467	0.986	0.986	0.988	0.969	0.986	9,813,069	0.9856	0.00%
2006-08-10	0	5.750	5.730	5.750	5.690	5.770	627,000	3,599,950	5.7415	0.986	0.983	0.986	0.976	0.990	3,655,849	0.9847	1.05%
2006-08-09	0	5.690	5.690	5.700	5.620	5.700	1,677,540	9,469,780	5.6450	0.976	0.976	0.978	0.964	0.978	9,781,233	0.9682	1.25%
2006-08-08	0	5.620	5.630	5.640	5.600	5.700	417,000	2,359,550	5.6584	0.964	0.966	0.967	0.960	0.978	2,431,402	0.9704	-1.06%
2006-08-07	0	5.680	5.670	5.680	5.650	5.700	199,408	1,132,010	5.6769	0.974	0.972	0.974	0.969	0.978	1,162,688	0.9736	0.00%
2006-08-04	0	5.680	5.660	5.680	5.660	5.720	272,500	1,551,605	5.6940	0.974	0.971	0.974	0.971	0.981	1,588,866	0.9765	0.00%
2006-08-03	0	5.680	5.630	5.740	5.630	5.800	3,626,606	20,861,622	5.7524	0.974	0.966	0.984	0.966	0.995	21,145,654	0.9866	-0.18%
2006-08-02	0	5.690	5.680	5.690	5.600	5.700	578,600	3,289,385	5.6851	0.976	0.974	0.976	0.960	0.978	3,373,643	0.9750	0.18%
2006-08-01	0	5.680	5.660	5.680	5.650	5.690	534,106	3,029,980	5.6730	0.974	0.971	0.974	0.969	0.976	3,114,212	0.9730	-0.18%
2006-07-31	0	5.690	5.680	5.700	5.690	5.750	1,360,000	7,764,413	5.7091	0.976	0.974	0.978	0.976	0.986	7,929,753	0.9791	-0.18%
2006-07-28	0	5.700	5.700	5.710	5.650	5.760	25,010,000	140,152,315	5.6039	0.978	0.978	0.979	0.969	0.988	145,825,821	0.9611	-1.04%
2006-07-27	0	5.760	5.760	5.790	5.760	5.800	317,000	1,835,520	5.7903	0.988	0.988	0.993	0.988	0.995	1,848,332	0.9931	-0.17%
2006-07-26	0	5.770	5.770	5.780	5.760	5.800	300,500	1,735,935	5.7768	0.990	0.990	0.991	0.988	0.995	1,752,126	0.9908	-0.69%
2006-07-25	0	5.810	5.790	5.800	5.790	5.850	6,399,500	36,611,055	5.7209	0.996	0.993	0.995	0.993	1.003	37,313,568	0.9812	0.00%
2006-07-24	0	5.810	5.810	5.840	5.750	5.840	3,457,500	19,755,810	5.7139	0.996	0.996	1.002	0.986	1.002	20,159,647	0.9800	0.17%
2006-07-21	0	5.800	5.750	5.800	5.750	5.850	155,500	901,225	5.7957	0.995	0.986	0.995	0.986	1.003	906,674	0.9940	0.00%
2006-07-20	0	5.800	5.800	5.850	5.800	5.850	444,200	2,582,255	5.8133	0.995	0.995	1.003	0.995	1.003	2,589,997	0.9970	-0.85%
2006-07-19	0	5.850	5.800	5.850	5.800	5.900	586,415	3,438,554	5.8637	1.003	0.995	1.003	0.995	1.012	3,419,210	1.0057	-0.85%
2006-07-18	0	5.900	5.850	5.900	5.750	5.900	737,600	4,295,130	5.8231	1.012	1.003	1.012	0.986	1.012	4,300,725	0.9987	2.61%
2006-07-17	0	5.750	5.750	5.800	5.650	5.750	511,200	2,917,310	5.7068	0.986	0.986	0.995	0.969	0.986	2,980,654	0.9787	0.88%
2006-07-14	0	5.700	5.700	5.750	5.650	5.750	557,400	3,171,655	5.6901	0.978	0.978	0.986	0.969	0.986	3,250,032	0.9759	-1.72%
2006-07-13	0	5.800	5.750	5.800	5.750	5.800	788,500	4,561,175	5.7846	0.995	0.986	0.995	0.986	0.995	4,597,507	0.9921	0.00%
2006-07-12	0	5.800	5.800	5.850	5.750	5.850	268,940	1,561,211	5.8051	0.995	0.995	1.003	0.986	1.003	1,568,109	0.9956	0.00%
2006-07-11	0	5.800	5.750	5.800	5.650	5.800	268,500	1,543,525	5.7487	0.995	0.986	0.995	0.969	0.995	1,565,543	0.9859	0.87%
2006-07-10	0	5.750	5.700	5.800	5.650	5.800	1,050,500	6,026,750	5.7370	0.986	0.978	0.995	0.969	0.995	6,125,151	0.9839	0.00%
2006-07-07	0	5.750	5.750	5.800	5.750	5.800	559,900	3,246,295	5.7980	0.986	0.986	0.995	0.986	0.995	3,264,609	0.9944	-0.86%
2006-07-06	0	5.800	5.750	5.800	5.700	5.800	66,500	383,550	5.7677	0.995	0.986	0.995	0.978	0.995	387,742	0.9892	0.00%
2006-07-05	0	5.800	5.800	5.850	5.750	5.900	325,500	1,900,150	5.8376	0.995	0.995	1.003	0.986	1.012	1,897,893	1.0012	-0.85%
2006-07-04	0	5.850	5.800	5.900	5.800	5.900	245,500	1,434,550	5.8434	1.003	0.995	1.012	0.995	1.012	1,431,437	1.0022	0.00%
2006-07-03	0	5.850	5.800	5.850	5.800	5.900	391,000	2,288,400	5.8527	1.003	0.995	1.003	0.995	1.012	2,279,804	1.0038	0.00%
2006-06-30	0	5.850	5.800	5.850	5.800	5.850	996,500	5,820,950	5.8414	1.003	0.995	1.003	0.995	1.003	5,810,293	1.0018	1.74%
2006-06-29	0	5.750	5.750	5.800	5.700	5.900	163,000	936,600	5.7460	0.986	0.986	0.995	0.978	1.012	950,404	0.9855	-0.86%
2006-06-28	0	5.800	5.750	5.800	5.650	5.850	1,600,000	9,264,650	5.7904	0.995	0.986	0.995	0.969	1.003	9,329,121	0.9931	0.87%
2006-06-27	0	5.750	5.750	5.850	5.600	6.000	3,297,530	18,959,997	5.7498	0.986	0.986	1.003	0.960	1.029	19,226,910	0.9861	4.55%
2006-06-26	0	5.500	5.450	5.500	5.350	5.500	1,296,000	7,042,550	5.4341	0.943	0.935	0.943	0.918	0.943	7,556,588	0.9320	1.85%
2006-06-23	0	5.400	5.350	5.400	5.350	5.450	1,441,600	7,794,895	5.4071	0.926	0.918	0.926	0.918	0.935	8,405,538	0.9274	-0.92%
2006-06-22	0	5.450	5.400	5.450	5.400	5.500	2,752,500	15,024,850	5.4586	0.935	0.926	0.935	0.926	0.943	16,049,003	0.9362	0.93%
2006-06-21	0	5.400	5.350	5.400	5.350	5.450	879,120	4,733,974	5.3849	0.926	0.918	0.926	0.918	0.935	5,125,885	0.9235	-0.92%
2006-06-20	0	5.450	5.400	5.450	5.400	5.600	2,645,500	14,383,525	5.4370	0.935	0.926	0.935	0.926	0.960	15,425,118	0.9325	-0.91%
2006-06-19	0	5.500	5.450	5.500	5.450	5.600	2,862,500	15,764,587	5.5073	0.943	0.935	0.943	0.935	0.960	16,690,380	0.9445	-2.65%
2006-06-16	0	5.650	5.600	5.650	5.550	5.650	4,076,000	22,484,088	5.5162	0.969	0.960	0.969	0.952	0.969	23,765,936	0.9461	3.67%
2006-06-15	0	5.450	5.400	5.450	5.350	5.450	744,000	4,036,375	5.4252	0.935	0.926	0.935	0.918	0.935	4,338,041	0.9305	0.93%
2006-06-14	0	5.400	5.350	5.400	5.000	5.500	3,938,000	21,029,425	5.3401	0.926	0.918	0.926	0.858	0.943	22,961,299	0.9159	-1.82%
2006-06-13	0	5.500	5.500	5.550	5.450	5.600	2,065,000	11,435,700	5.5379	0.943	0.943	0.952	0.935	0.960	12,040,397	0.9498	-2.65%
2006-06-12	0	5.650	5.600	5.650	5.600	5.700	173,500	975,450	5.6222	0.969	0.960	0.969	0.960	0.978	1,011,627	0.9642	-1.74%
2006-06-09	0	5.750	5.650	5.750	5.550	5.750	998,900	5,660,485	5.6667	0.986	0.969	0.986	0.952	0.986	5,824,287	0.9719	1.77%
2006-06-08	0	5.650	5.600	5.650	5.550	5.650	1,326,550	7,426,718	5.5985	0.969	0.960	0.969	0.952	0.969	7,734,716	0.9602	-0.88%
2006-06-07	0	5.700	5.700	5.750	5.600	5.750	870,608	4,928,463	5.6609	0.978	0.978	0.986	0.960	0.986	5,076,255	0.9709	0.88%
2006-06-06	0	5.650	5.650	5.700	5.600	5.800	818,500	4,652,250	5.6839	0.969	0.969	0.978	0.960	0.995	4,772,428	0.9748	-0.88%
2006-06-05	0	5.700	5.700	5.750	5.600	5.800	2,530,000	14,484,750	5.7252	0.978	0.978	0.986	0.960	0.995	14,751,672	0.9819	0.88%
2006-06-02	0	5.650	5.600	5.650	5.550	5.700	5,143,080	28,831,413	5.6059	0.969	0.960	0.969	0.952	0.978	29,987,759	0.9614	1.80%
2006-06-01	0	5.550	5.500	5.550	5.550	5.700	4,136,000	23,129,725	5.5923	0.952	0.943	0.952	0.952	0.978	24,115,778	0.9591	-2.63%
2006-05-30	0	5.700	5.650	5.700	5.650	5.750	1,248,500	7,125,075	5.7069	0.978	0.969	0.978	0.969	0.986	7,279,630	0.9788	-0.87%
2006-05-29	0	5.750	5.700	5.750	5.550	5.750	1,924,500	10,826,825	5.6258	0.986	0.978	0.986	0.952	0.986	11,221,183	0.9649	3.60%
2006-05-26	0	5.550	5.550	5.600	5.550	5.800	4,154,500	23,374,000	5.6262	0.952	0.952	0.960	0.952	0.995	24,223,646	0.9649	0.00%
2006-05-25	0	5.550	5.550	5.650	5.550	5.700	4,081,500	22,922,375	5.6162	0.952	0.952	0.969	0.952	0.978	23,798,004	0.9632	-1.77%
2006-05-24	0	5.650	5.650	5.700	5.650	5.750	2,149,000	12,243,275	5.6972	0.969	0.969	0.978	0.969	0.986	12,530,176	0.9771	-0.88%
2006-05-23	0	5.700	5.650	5.700	5.650	5.800	2,135,000	12,166,025	5.6984	0.978	0.969	0.978	0.969	0.995	12,448,546	0.9773	0.00%
2006-05-22	0	5.700	5.650	5.700	5.650	5.900	2,579,000	14,878,025	5.7689	0.978	0.969	0.978	0.969	1.012	15,037,377	0.9894	-3.39%
2006-05-19	0	5.900	5.900	5.950	5.850	6.100	14,502,700	88,637,185	6.1118	1.012	1.012	1.020	1.003	1.046	84,560,901	1.0482	-3.28%
2006-05-18	0	6.100	6.100	6.150	6.050	6.250	16,335,500	103,585,100	6.3411	1.046	1.046	1.055	1.038	1.072	95,247,409	1.0875	-4.69%
2006-05-17	0	6.400	6.350	6.400	6.250	6.450	11,067,300	70,763,470	6.3939	1.098	1.089	1.098	1.072	1.106	64,530,112	1.0966	2.40%
2006-05-16	0	6.250	6.250	6.300	6.200	6.350	2,929,500	18,394,049	6.2789	1.072	1.072	1.080	1.063	1.089	17,081,037	1.0769	0.81%
2006-05-15	0	6.200	6.200	6.250	6.200	6.400	6,020,400	37,954,785	6.3044	1.063	1.063	1.072	1.063	1.098	35,103,150	1.0812	-1.59%
2006-05-12	0	6.300	6.300	6.350	6.250	6.400	2,524,000	15,910,525	6.3037	1.080	1.080	1.089	1.072	1.098	14,716,688	1.0811	-1.56%
2006-05-11	0	6.400	6.350	6.400	6.300	6.450	4,233,210	26,985,352	6.3747	1.098	1.089	1.098	1.080	1.106	24,682,580	1.0933	1.59%
2006-05-10	0	6.300	6.200	6.300	6.250	6.450	4,284,500	27,262,650	6.3631	1.080	1.063	1.080	1.072	1.106	24,981,637	1.0913	-0.79%
2006-05-09	0	6.350	6.300	6.350	6.250	6.350	3,043,400	19,244,590	6.3234	1.089	1.080	1.089	1.072	1.089	17,745,154	1.0845	0.00%
2006-05-08	0	6.350	6.250	6.350	6.200	6.450	6,400,600	40,684,595	6.3564	1.089	1.072	1.089	1.063	1.106	37,319,982	1.0902	0.79%
2006-05-04	0	6.300	6.250	6.300	6.150	6.300	3,748,400	23,318,000	6.2208	1.080	1.072	1.080	1.055	1.080	21,855,798	1.0669	2.44%
2006-05-03	0	6.150	6.100	6.150	6.100	6.200	3,544,000	21,748,575	6.1367	1.055	1.046	1.055	1.046	1.063	20,664,003	1.0525	0.82%
2006-05-02	0	6.100	6.050	6.100	5.850	6.100	3,036,000	18,332,950	6.0385	1.046	1.038	1.046	1.003	1.046	17,702,007	1.0356	4.27%
2006-04-28	0	5.850	5.800	5.900	5.800	6.000	3,092,300	18,221,550	5.8926	1.003	0.995	1.012	0.995	1.029	18,030,275	1.0106	-2.50%
2006-04-27	0	6.000	5.950	6.050	5.950	6.350	5,388,120	33,442,124	6.2066	1.029	1.020	1.038	1.020	1.089	31,416,514	1.0645	-4.00%
2006-04-26	0	6.250	6.250	6.300	6.050	6.350	5,547,326	34,792,220	6.2719	1.072	1.072	1.080	1.038	1.089	32,344,797	1.0757	0.81%
2006-04-25	0	6.200	6.150	6.200	5.950	6.300	4,754,781	29,303,087	6.1629	1.063	1.055	1.063	1.020	1.080	27,723,704	1.0570	-0.80%
2006-04-24	0	6.250	6.250	6.300	6.000	6.300	6,027,500	37,251,000	6.1802	1.072	1.072	1.080	1.029	1.080	35,144,548	1.0599	2.46%
2006-04-21	0	6.100	6.050	6.100	6.000	6.100	1,994,000	12,105,250	6.0708	1.046	1.038	1.046	1.029	1.046	11,626,417	1.0412	0.83%
2006-04-20	0	6.050	6.050	6.100	5.950	6.150	4,386,000	26,515,550	6.0455	1.038	1.038	1.046	1.020	1.055	25,573,453	1.0368	2.54%
2006-04-19	0	5.900	5.900	6.000	5.900	6.050	3,984,213	23,892,089	5.9967	1.012	1.012	1.029	1.012	1.038	23,230,753	1.0285	-0.84%
2006-04-18	0	5.950	5.900	5.950	5.700	6.000	4,526,000	26,526,015	5.8608	1.020	1.012	1.020	0.978	1.029	26,389,751	1.0052	2.59%
2006-04-13	0	5.800	5.800	5.850	5.750	5.850	1,047,500	6,064,725	5.7897	0.995	0.995	1.003	0.986	1.003	6,107,659	0.9930	-0.85%
2006-04-12	0	5.850	5.750	5.850	5.700	5.850	6,040,500	34,856,069	5.7704	1.003	0.986	1.003	0.978	1.003	35,220,347	0.9897	2.63%
2006-04-11	0	5.700	5.700	5.750	5.650	5.750	1,998,500	11,380,874	5.6947	0.978	0.978	0.986	0.969	0.986	11,652,655	0.9767	0.88%
2006-04-10	0	5.650	5.600	5.650	5.600	5.750	6,079,000	34,338,200	5.6487	0.969	0.960	0.969	0.960	0.986	35,444,829	0.9688	-0.88%
2006-04-07	0	5.700	5.700	5.800	5.700	5.950	6,474,500	37,588,700	5.8057	0.978	0.978	0.995	0.978	1.020	37,750,871	0.9957	-2.56%
2006-04-06	0	5.850	5.800	5.850	5.800	5.950	4,649,500	27,307,900	5.8733	1.003	0.995	1.003	0.995	1.020	27,109,842	1.0073	0.00%
2006-04-04	0	5.850	5.800	5.850	5.800	5.850	1,443,000	8,392,557	5.8160	1.003	0.995	1.003	0.995	1.003	8,413,701	0.9975	0.86%
2006-04-03	0	5.800	5.750	5.800	5.750	5.850	3,239,900	18,754,940	5.7887	0.995	0.986	0.995	0.986	1.003	18,890,887	0.9928	0.00%
2006-03-31	0	5.800	5.800	5.850	5.750	5.800	3,872,500	22,363,425	5.7749	0.995	0.995	1.003	0.986	0.995	22,579,388	0.9904	0.87%
2006-03-30	0	5.750	5.750	5.800	5.750	5.800	1,445,000	8,334,700	5.7680	0.986	0.986	0.995	0.986	0.995	8,425,362	0.9892	0.00%
2006-03-29	0	5.750	5.700	5.750	5.650	5.750	2,380,000	13,606,825	5.7172	0.986	0.978	0.986	0.969	0.986	13,877,067	0.9805	0.88%
2006-03-28	0	5.700	5.700	5.750	5.700	5.800	2,103,000	12,072,452	5.7406	0.978	0.978	0.986	0.978	0.995	12,261,963	0.9845	-2.56%
2006-03-27	0	5.850	5.750	5.850	5.650	5.850	3,789,704	21,905,787	5.7803	1.003	0.986	1.003	0.969	1.003	22,096,629	0.9914	1.74%
2006-03-24	0	5.750	5.750	5.800	5.700	5.800	1,305,367	7,505,260	5.7495	0.986	0.986	0.995	0.978	0.995	7,611,204	0.9861	-0.86%
2006-03-23	0	5.800	5.750	5.800	5.700	5.800	1,756,600	10,074,700	5.7353	0.995	0.986	0.995	0.978	0.995	10,242,209	0.9836	2.65%
2006-03-22	0	5.650	5.650	5.700	5.650	5.700	2,162,400	12,239,605	5.6602	0.969	0.969	0.978	0.969	0.978	12,608,307	0.9708	0.00%
2006-03-21	0	5.650	5.650	5.700	5.650	5.700	2,554,500	14,444,000	5.6543	0.969	0.969	0.978	0.969	0.978	14,894,525	0.9698	0.00%
2006-03-20	0	5.650	5.650	5.700	5.600	5.800	4,661,150	26,465,080	5.6778	0.969	0.969	0.978	0.960	0.995	27,177,770	0.9738	-1.74%
2006-03-17	0	5.750	5.750	5.800	5.750	5.900	3,538,500	20,590,525	5.8190	0.986	0.986	0.995	0.986	1.012	20,631,934	0.9980	-2.54%
2006-03-16	0	5.900	5.900	5.950	5.850	6.000	829,540	4,893,332	5.8988	1.012	1.012	1.020	1.003	1.029	4,836,799	1.0117	-1.67%
2006-03-15	0	6.000	6.000	6.050	5.900	6.000	2,916,940	17,439,632	5.9787	1.029	1.029	1.038	1.012	1.029	17,007,804	1.0254	1.95%
2006-03-14	0	6.000	6.000	6.050	5.900	6.000	3,783,500	22,649,325	5.9863	1.009	1.009	1.018	0.992	1.009	22,491,544	1.0070	1.69%
2006-03-13	0	5.900	5.850	5.900	5.850	5.950	4,044,500	23,839,975	5.8944	0.992	0.984	0.992	0.984	1.001	24,043,094	0.9916	0.85%
2006-03-10	0	5.850	5.850	5.900	5.850	5.950	4,683,800	27,566,060	5.8854	0.984	0.984	0.992	0.984	1.001	27,843,502	0.9900	-1.68%
2006-03-09	0	5.950	5.900	5.950	5.900	6.050	3,020,000	17,999,775	5.9602	1.001	0.992	1.001	0.992	1.018	17,952,811	1.0026	-0.83%
2006-03-08	0	6.000	5.950	6.000	5.900	6.000	4,997,000	29,732,025	5.9500	1.009	1.001	1.009	0.992	1.009	29,705,364	1.0009	0.00%
2006-03-07	0	6.000	6.000	6.050	5.950	6.250	8,352,500	51,450,675	6.1599	1.009	1.009	1.018	1.001	1.051	49,652,601	1.0362	-1.64%
2006-03-06	0	6.100	6.100	6.150	6.100	6.350	6,757,500	41,806,875	6.1867	1.026	1.026	1.035	1.026	1.068	40,170,901	1.0407	-3.94%
2006-03-03	0	6.350	6.300	6.350	6.200	6.400	6,256,980	39,430,373	6.3018	1.068	1.060	1.068	1.043	1.077	37,195,490	1.0601	0.00%
2006-03-02	0	6.350	6.350	6.400	6.250	6.500	12,388,738	79,002,337	6.3769	1.068	1.068	1.077	1.051	1.093	73,646,581	1.0727	2.42%
2006-03-01	0	6.200	6.150	6.200	6.050	6.200	9,297,740	57,017,337	6.1324	1.043	1.035	1.043	1.018	1.043	55,271,712	1.0316	0.81%
2006-02-28	0	6.150	6.150	6.200	5.900	6.200	8,600,695	51,829,021	6.0261	1.035	1.035	1.043	0.992	1.043	51,128,031	1.0137	3.36%
2006-02-27	0	5.950	5.900	5.950	5.900	6.100	3,336,000	19,809,300	5.9380	1.001	0.992	1.001	0.992	1.026	19,831,317	0.9989	-1.65%
2006-02-24	0	6.050	6.000	6.050	6.000	6.150	5,371,500	32,627,801	6.0742	1.018	1.009	1.018	1.009	1.035	31,931,631	1.0218	-1.63%
2006-02-23	0	6.150	6.150	6.250	5.950	6.250	16,586,500	102,152,900	6.1588	1.035	1.035	1.051	1.001	1.051	98,600,763	1.0360	3.36%
2006-02-22	0	5.950	5.850	5.950	5.850	5.950	5,487,000	32,461,075	5.9160	1.001	0.984	1.001	0.984	1.001	32,618,237	0.9952	0.85%
2006-02-21	0	5.900	5.800	5.900	5.800	5.900	1,695,000	9,922,525	5.8540	0.992	0.976	0.992	0.976	0.992	10,076,164	0.9848	0.00%
2006-02-20	0	5.900	5.850	5.900	5.750	5.900	3,015,500	17,568,550	5.8261	0.992	0.984	0.992	0.967	0.992	17,926,060	0.9801	0.85%
2006-02-17	0	5.850	5.800	5.850	5.750	5.900	8,552,000	49,966,825	5.8427	0.984	0.976	0.984	0.967	0.992	50,838,557	0.9829	1.74%
2006-02-16	0	5.750	5.750	5.800	5.600	5.800	8,475,500	48,743,225	5.7511	0.967	0.967	0.976	0.942	0.976	50,383,792	0.9674	1.77%
2006-02-15	0	5.650	5.600	5.700	5.600	5.700	1,794,000	10,112,850	5.6370	0.950	0.942	0.959	0.942	0.959	10,664,683	0.9483	0.00%
2006-02-14	0	5.650	5.600	5.650	5.450	5.650	1,972,500	11,021,050	5.5874	0.950	0.942	0.950	0.917	0.950	11,725,801	0.9399	2.73%
2006-02-13	0	5.500	5.450	5.500	5.400	5.550	2,221,500	12,106,250	5.4496	0.925	0.917	0.925	0.908	0.934	13,206,017	0.9167	-0.90%
2006-02-10	0	5.550	5.550	5.600	5.550	5.600	3,460,000	19,337,725	5.5889	0.934	0.934	0.942	0.934	0.942	20,568,453	0.9402	0.00%
2006-02-09	0	5.550	5.550	5.600	5.550	5.750	2,858,000	16,107,875	5.6361	0.934	0.934	0.942	0.934	0.967	16,989,780	0.9481	-2.63%
2006-02-08	0	5.700	5.650	5.700	5.600	5.700	5,619,900	31,785,765	5.6559	0.959	0.950	0.959	0.942	0.959	33,408,279	0.9514	0.00%
2006-02-07	0	5.700	5.700	5.750	5.650	5.750	5,860,500	33,357,925	5.6920	0.959	0.959	0.967	0.950	0.967	34,838,560	0.9575	0.00%
2006-02-06	0	5.700	5.650	5.700	5.550	5.750	11,635,500	65,721,455	5.6484	0.959	0.950	0.959	0.934	0.967	69,168,853	0.9502	1.79%
2006-02-03	0	5.600	5.600	5.650	5.500	5.650	8,436,000	47,157,346	5.5900	0.942	0.942	0.950	0.925	0.950	50,148,979	0.9403	0.00%
2006-02-02	0	5.600	5.600	5.650	5.600	5.850	8,918,420	50,885,777	5.7057	0.942	0.942	0.950	0.942	0.984	53,016,792	0.9598	-2.61%
2006-02-01	0	5.750	5.750	5.800	5.450	5.800	10,405,000	58,500,188	5.6223	0.967	0.967	0.976	0.917	0.976	61,853,974	0.9458	3.60%
2006-01-27	0	5.550	5.500	5.550	5.500	5.550	2,386,000	13,182,100	5.5248	0.934	0.925	0.934	0.925	0.934	14,183,910	0.9294	0.00%
2006-01-26	0	5.550	5.500	5.550	5.400	5.550	6,461,500	35,535,150	5.4995	0.934	0.925	0.934	0.908	0.934	38,411,288	0.9251	2.78%
2006-01-25	0	5.400	5.400	5.450	5.350	5.450	6,368,500	34,383,075	5.3989	0.908	0.908	0.917	0.900	0.917	37,858,437	0.9082	1.89%
2006-01-24	0	5.300	5.250	5.300	5.200	5.350	4,679,000	24,703,900	5.2797	0.892	0.883	0.892	0.875	0.900	27,814,968	0.8882	0.95%
2006-01-23	0	5.250	5.250	5.300	5.200	5.350	1,672,000	8,787,900	5.2559	0.883	0.883	0.892	0.875	0.900	9,939,437	0.8841	-1.87%
2006-01-20	0	5.350	5.300	5.350	5.250	5.350	1,645,380	8,745,409	5.3151	0.900	0.892	0.900	0.883	0.900	9,781,191	0.8941	0.94%
2006-01-19	0	5.300	5.300	5.350	5.200	5.350	1,668,000	8,795,875	5.2733	0.892	0.892	0.900	0.875	0.900	9,915,659	0.8871	1.92%
2006-01-18	0	5.200	5.200	5.250	5.200	5.250	880,500	4,595,375	5.2191	0.875	0.875	0.883	0.875	0.883	5,234,255	0.8779	-0.95%
2006-01-17	0	5.250	5.250	5.300	5.250	5.300	923,700	4,871,460	5.2739	0.883	0.883	0.892	0.883	0.892	5,491,063	0.8872	-0.94%
2006-01-16	0	5.300	5.250	5.300	5.250	5.300	1,313,606	6,954,821	5.2944	0.892	0.883	0.892	0.883	0.892	7,808,914	0.8906	0.95%
2006-01-13	0	5.250	5.250	5.300	5.250	5.300	645,500	3,402,525	5.2711	0.883	0.883	0.892	0.883	0.892	3,837,265	0.8867	-0.94%
2006-01-12	0	5.300	5.250	5.300	5.250	5.350	1,871,610	9,921,122	5.3008	0.892	0.883	0.892	0.883	0.900	11,126,047	0.8917	0.95%
2006-01-11	0	5.250	5.250	5.300	5.250	5.300	533,500	2,811,800	5.2705	0.883	0.883	0.892	0.883	0.892	3,171,465	0.8866	-0.94%
2006-01-10	0	5.300	5.250	5.300	5.300	5.350	848,500	4,518,675	5.3255	0.892	0.883	0.892	0.892	0.900	5,044,027	0.8958	-0.93%
2006-01-09	0	5.350	5.300	5.350	5.300	5.450	3,053,172	16,390,645	5.3684	0.900	0.892	0.900	0.892	0.917	18,150,007	0.9031	-1.83%
2006-01-06	0	5.450	5.400	5.450	5.300	5.450	2,326,700	12,587,310	5.4099	0.917	0.908	0.917	0.892	0.917	13,831,393	0.9101	1.87%
2006-01-05	0	5.350	5.300	5.350	5.200	5.350	2,807,172	14,744,127	5.2523	0.900	0.892	0.900	0.875	0.900	16,687,626	0.8835	1.90%
2006-01-04	0	5.250	5.200	5.250	5.200	5.250	2,373,500	12,345,425	5.2014	0.883	0.875	0.883	0.875	0.883	14,109,602	0.8750	1.94%
2006-01-03	0	5.150	5.150	5.200	5.100	5.250	1,205,500	6,257,450	5.1908	0.866	0.866	0.875	0.858	0.883	7,166,263	0.8732	0.00%
2005-12-30	0	5.150	5.150	5.200	5.100	5.200	959,000	4,941,400	5.1527	0.866	0.866	0.875	0.858	0.875	5,700,909	0.8668	-0.96%
2005-12-29	0	5.200	5.200	5.250	5.150	5.200	323,800	1,683,485	5.1992	0.875	0.875	0.883	0.866	0.875	1,924,874	0.8746	0.00%
2005-12-28	0	5.200	5.200	5.250	5.100	5.250	866,500	4,499,450	5.1927	0.875	0.875	0.883	0.858	0.883	5,151,030	0.8735	0.00%
2005-12-23	0	5.200	5.150	5.200	5.050	5.250	535,500	2,783,250	5.1975	0.875	0.866	0.875	0.850	0.883	3,183,354	0.8743	-0.95%
2005-12-22	0	5.250	5.200	5.250	5.250	5.300	618,500	3,253,475	5.2603	0.883	0.875	0.883	0.883	0.892	3,676,760	0.8849	0.00%
2005-12-21	0	5.250	5.250	5.300	5.250	5.300	553,500	2,933,150	5.2993	0.883	0.883	0.892	0.883	0.892	3,290,358	0.8914	-0.94%
2005-12-20	0	5.300	5.250	5.350	5.250	5.350	469,000	2,486,700	5.3021	0.892	0.883	0.900	0.883	0.900	2,788,036	0.8919	0.00%
2005-12-19	0	5.300	5.300	5.350	5.250	5.350	630,500	3,342,000	5.3006	0.892	0.892	0.900	0.883	0.900	3,748,095	0.8917	-0.93%
2005-12-16	0	5.350	5.300	5.350	5.300	5.400	1,190,000	6,337,200	5.3254	0.900	0.892	0.900	0.892	0.908	7,074,121	0.8958	0.94%
2005-12-15	0	5.300	5.250	5.300	5.150	5.350	1,720,780	9,101,500	5.2892	0.892	0.883	0.892	0.866	0.900	10,229,417	0.8897	2.91%
2005-12-14	0	5.150	5.150	5.200	5.150	5.200	414,800	2,146,860	5.1757	0.866	0.866	0.875	0.866	0.875	2,465,836	0.8706	-0.96%
2005-12-13	0	5.200	5.150	5.200	5.150	5.200	925,500	4,787,875	5.1733	0.875	0.866	0.875	0.866	0.875	5,501,764	0.8702	0.00%
2005-12-12	0	5.200	5.200	5.250	5.150	5.250	838,700	4,365,735	5.2054	0.875	0.875	0.883	0.866	0.883	4,985,769	0.8756	0.00%
2005-12-09	0	5.200	5.150	5.200	5.100	5.200	897,000	4,632,800	5.1648	0.875	0.866	0.875	0.858	0.875	5,332,342	0.8688	0.97%
2005-12-08	0	5.150	5.150	5.200	5.000	5.300	2,611,000	13,487,675	5.1657	0.866	0.866	0.875	0.841	0.892	15,521,454	0.8690	1.98%
2005-12-07	0	5.050	5.050	5.100	5.000	5.100	658,500	3,323,850	5.0476	0.850	0.850	0.858	0.841	0.858	3,914,545	0.8491	1.00%
2005-12-06	0	5.000	5.000	5.050	5.000	5.100	3,115,000	15,673,546	5.0316	0.841	0.841	0.850	0.841	0.858	18,517,552	0.8464	-0.99%
2005-12-05	0	5.050	5.000	5.050	5.000	5.100	1,319,000	6,660,025	5.0493	0.850	0.841	0.850	0.841	0.858	7,840,979	0.8494	0.00%
2005-12-02	0	5.050	5.050	5.100	5.050	5.150	1,968,000	9,990,425	5.0764	0.850	0.850	0.858	0.850	0.866	11,699,051	0.8540	-0.98%
2005-12-01	0	5.100	5.050	5.100	5.000	5.100	679,000	3,432,200	5.0548	0.858	0.850	0.858	0.841	0.858	4,036,410	0.8503	2.00%
2005-11-30	0	5.000	5.000	5.100	5.000	5.050	2,105,500	10,585,600	5.0276	0.841	0.841	0.858	0.841	0.850	12,516,438	0.8457	-0.99%
2005-11-29	0	5.050	5.000	5.050	5.000	5.150	1,086,500	5,487,525	5.0506	0.850	0.841	0.850	0.841	0.866	6,458,851	0.8496	-0.98%
2005-11-28	0	5.100	5.100	5.150	5.000	5.150	2,087,000	10,526,225	5.0437	0.858	0.858	0.866	0.841	0.866	12,406,463	0.8484	0.99%
2005-11-25	0	5.050	5.000	5.050	5.000	5.050	1,196,500	6,035,925	5.0447	0.850	0.841	0.850	0.841	0.850	7,112,761	0.8486	-0.98%
2005-11-24	0	5.100	5.050	5.100	5.050	5.100	3,298,000	16,765,150	5.0834	0.858	0.850	0.858	0.850	0.858	19,605,421	0.8551	0.99%
2005-11-23	0	5.050	5.050	5.100	4.975	5.100	2,804,500	14,107,800	5.0304	0.850	0.850	0.858	0.837	0.858	16,671,741	0.8462	1.00%
2005-11-22	0	5.000	5.000	5.050	4.975	5.050	1,062,000	5,307,550	4.9977	0.841	0.841	0.850	0.837	0.850	6,313,207	0.8407	0.00%
2005-11-21	0	5.000	4.975	5.000	4.975	5.100	2,283,500	11,473,400	5.0245	0.841	0.837	0.841	0.837	0.858	13,574,584	0.8452	-0.99%
2005-11-18	0	5.050	5.050	5.100	5.000	5.100	1,226,110	6,235,892	5.0859	0.850	0.850	0.858	0.841	0.858	7,288,782	0.8555	0.00%
2005-11-17	0	5.050	5.000	5.050	5.000	5.050	540,500	2,718,775	5.0301	0.850	0.841	0.850	0.841	0.850	3,213,078	0.8462	0.00%
2005-11-16	0	5.050	5.050	5.100	5.050	5.150	510,140	2,585,814	5.0688	0.850	0.850	0.858	0.850	0.866	3,032,598	0.8527	0.00%
2005-11-15	0	5.050	5.050	5.100	5.050	5.100	1,906,000	9,666,075	5.0714	0.850	0.850	0.858	0.850	0.858	11,330,483	0.8531	-1.94%
2005-11-14	0	5.150	5.100	5.150	5.100	5.200	2,448,000	12,493,675	5.1036	0.866	0.858	0.866	0.858	0.875	14,552,477	0.8585	0.98%
2005-11-11	0	5.100	5.100	5.150	5.100	5.150	475,500	2,430,550	5.1116	0.858	0.858	0.866	0.858	0.866	2,826,676	0.8599	0.00%
2005-11-10	0	5.100	5.050	5.100	5.050	5.100	522,500	2,644,250	5.0608	0.858	0.850	0.858	0.850	0.858	3,106,074	0.8513	0.00%
2005-11-09	0	5.100	5.050	5.100	5.050	5.100	889,500	4,514,400	5.0752	0.858	0.850	0.858	0.850	0.858	5,287,757	0.8537	0.00%
2005-11-08	0	5.100	5.050	5.100	5.050	5.100	592,836	3,013,464	5.0831	0.858	0.850	0.858	0.850	0.858	3,524,196	0.8551	0.99%
2005-11-07	0	5.050	5.050	5.100	5.050	5.150	1,213,836	6,183,272	5.0940	0.850	0.850	0.858	0.850	0.866	7,215,817	0.8569	-2.88%
2005-11-04	0	5.200	5.150	5.200	5.100	5.200	1,088,350	5,607,720	5.1525	0.875	0.866	0.875	0.858	0.875	6,469,848	0.8667	0.97%
2005-11-03	0	5.150	5.100	5.150	5.100	5.200	1,884,000	9,709,154	5.1535	0.866	0.858	0.866	0.858	0.875	11,199,701	0.8669	0.00%
2005-11-02	0	5.150	5.150	5.200	5.100	5.200	379,000	1,957,525	5.1650	0.866	0.866	0.875	0.858	0.875	2,253,018	0.8688	0.00%
2005-11-01	0	5.150	5.150	5.200	5.000	5.200	1,454,500	7,451,250	5.1229	0.866	0.866	0.875	0.841	0.875	8,646,478	0.8618	3.00%
2005-10-31	0	5.000	5.000	5.050	4.975	5.100	1,620,000	8,143,700	5.0270	0.841	0.841	0.850	0.837	0.858	9,630,316	0.8456	0.00%
2005-10-28	0	5.000	5.000	5.050	4.925	5.050	1,504,000	7,520,725	5.0005	0.841	0.841	0.850	0.828	0.850	8,940,738	0.8412	0.50%
2005-10-27	0	4.975	4.975	5.000	4.900	5.000	1,695,000	8,380,088	4.9440	0.837	0.837	0.841	0.824	0.841	10,076,164	0.8317	0.51%
2005-10-26	0	4.950	4.950	4.975	4.925	4.975	1,582,200	7,828,520	4.9479	0.833	0.833	0.837	0.828	0.837	9,405,609	0.8323	-1.00%
2005-10-25	0	5.000	4.975	5.000	4.975	5.050	764,000	3,828,438	5.0110	0.841	0.837	0.841	0.837	0.850	4,541,705	0.8430	0.00%
2005-10-24	0	5.000	5.000	5.050	4.975	5.100	1,174,500	5,880,225	5.0066	0.841	0.841	0.850	0.837	0.858	6,981,979	0.8422	-1.96%
2005-10-21	0	5.100	5.050	5.100	5.000	5.100	1,232,500	6,182,275	5.0160	0.858	0.850	0.858	0.841	0.858	7,326,768	0.8438	0.99%
2005-10-20	0	5.050	5.050	5.100	5.000	5.100	2,312,000	11,668,125	5.0468	0.850	0.850	0.858	0.841	0.858	13,744,007	0.8490	1.00%
2005-10-19	0	5.000	5.000	5.100	5.000	5.100	936,000	4,727,200	5.0504	0.841	0.841	0.858	0.841	0.858	5,564,183	0.8496	-1.96%
2005-10-18	0	5.100	5.050	5.100	5.050	5.150	518,000	2,641,800	5.1000	0.858	0.850	0.858	0.850	0.866	3,079,323	0.8579	-0.97%
2005-10-17	0	5.150	5.100	5.150	5.100	5.150	789,000	4,032,650	5.1111	0.866	0.858	0.866	0.858	0.866	4,690,321	0.8598	0.98%
2005-10-14	0	5.100	5.100	5.150	5.050	5.250	4,548,000	23,376,198	5.1399	0.858	0.858	0.866	0.850	0.883	27,036,220	0.8646	-2.86%
2005-10-13	0	5.250	5.200	5.250	5.050	5.250	2,460,000	12,659,925	5.1463	0.883	0.875	0.883	0.850	0.883	14,623,813	0.8657	0.96%
2005-10-12	0	5.200	5.200	5.250	5.200	5.300	1,428,500	7,474,800	5.2326	0.875	0.875	0.883	0.875	0.892	8,491,918	0.8802	-1.89%
2005-10-10	0	5.300	5.250	5.300	5.250	5.300	1,083,780	5,706,854	5.2657	0.892	0.883	0.892	0.883	0.892	6,442,681	0.8858	0.00%
2005-10-07	0	5.300	5.250	5.300	5.250	5.350	1,043,000	5,517,750	5.2903	0.892	0.883	0.892	0.883	0.900	6,200,259	0.8899	0.52%
2005-10-06	0	5.400	5.350	5.400	5.350	5.500	3,279,500	17,735,400	5.4080	0.887	0.879	0.887	0.879	0.903	19,966,886	0.8882	-1.82%
2005-10-05	0	5.500	5.450	5.500	5.450	5.550	1,266,500	6,946,025	5.4844	0.903	0.895	0.903	0.895	0.912	7,710,950	0.9008	-0.90%
2005-10-04	0	5.550	5.550	5.600	5.500	5.600	2,412,500	13,368,800	5.5415	0.912	0.912	0.920	0.903	0.920	14,688,249	0.9102	0.91%
2005-10-03	0	5.500	5.450	5.500	5.450	5.550	2,187,000	12,045,900	5.5080	0.903	0.895	0.903	0.895	0.912	13,315,316	0.9047	0.00%
2005-09-30	0	5.500	5.450	5.500	5.450	5.550	1,584,903	8,672,061	5.4717	0.903	0.895	0.903	0.895	0.912	9,649,513	0.8987	0.92%
2005-09-29	0	5.450	5.400	5.450	5.400	5.450	363,500	1,973,150	5.4282	0.895	0.887	0.895	0.887	0.895	2,213,131	0.8916	1.87%
2005-09-28	0	5.350	5.350	5.400	5.350	5.450	1,506,000	8,127,150	5.3965	0.879	0.879	0.887	0.879	0.895	9,169,120	0.8864	-0.93%
2005-09-27	0	5.400	5.400	5.450	5.400	5.450	235,300	1,274,010	5.4144	0.887	0.887	0.895	0.887	0.895	1,432,599	0.8893	0.00%
2005-09-26	0	5.400	5.400	5.450	5.350	5.450	1,138,000	6,144,225	5.3991	0.887	0.887	0.895	0.879	0.895	6,928,591	0.8868	0.00%
2005-09-23	0	5.400	5.400	5.450	5.400	5.450	1,221,500	6,601,100	5.4041	0.887	0.887	0.895	0.887	0.895	7,436,972	0.8876	0.00%
2005-09-22	0	5.400	5.400	5.450	5.400	5.450	584,500	3,181,675	5.4434	0.887	0.887	0.895	0.887	0.895	3,558,666	0.8941	-0.92%
2005-09-21	0	5.450	5.450	5.500	5.450	5.550	1,180,000	6,463,725	5.4777	0.895	0.895	0.903	0.895	0.912	7,184,304	0.8997	-1.80%
2005-09-20	0	5.550	5.500	5.550	5.450	5.550	1,562,500	8,601,425	5.5049	0.912	0.903	0.912	0.895	0.912	9,513,114	0.9042	0.91%
2005-09-16	0	5.500	5.450	5.500	5.450	5.550	1,587,500	8,709,725	5.4864	0.903	0.895	0.903	0.895	0.912	9,665,324	0.9011	-0.90%
2005-09-15	0	5.550	5.500	5.550	5.500	5.600	749,500	4,155,800	5.5448	0.912	0.903	0.912	0.903	0.920	4,563,251	0.9107	0.00%
2005-09-14	0	5.550	5.500	5.550	5.500	5.550	712,500	3,947,500	5.5404	0.912	0.903	0.912	0.903	0.912	4,337,980	0.9100	0.91%
2005-09-13	0	5.500	5.500	5.550	5.500	5.600	491,500	2,733,650	5.5619	0.903	0.903	0.912	0.903	0.920	2,992,445	0.9135	-1.79%
2005-09-12	0	5.600	5.550	5.600	5.550	5.650	653,500	3,658,250	5.5979	0.920	0.912	0.920	0.912	0.928	3,978,765	0.9194	0.90%
2005-09-09	0	5.550	5.550	5.600	5.500	5.600	1,452,000	8,031,500	5.5313	0.912	0.912	0.920	0.903	0.920	8,840,347	0.9085	0.91%
2005-09-08	0	5.500	5.500	5.550	5.500	5.650	1,284,500	7,174,325	5.5853	0.903	0.903	0.912	0.903	0.928	7,820,541	0.9174	-2.65%
2005-09-07	0	5.650	5.650	5.700	5.550	5.700	6,038,000	34,125,400	5.6518	0.928	0.928	0.936	0.912	0.936	36,761,718	0.9283	0.89%
2005-09-06	0	5.600	5.550	5.600	5.500	5.600	3,506,500	19,465,950	5.5514	0.920	0.912	0.920	0.903	0.920	21,348,951	0.9118	0.90%
2005-09-05	0	5.550	5.500	5.550	5.450	5.550	3,374,500	18,535,525	5.4928	0.912	0.903	0.912	0.895	0.912	20,545,283	0.9022	2.78%
2005-09-02	0	5.400	5.400	5.450	5.350	5.450	3,821,000	20,647,125	5.4036	0.887	0.887	0.895	0.879	0.895	23,263,750	0.8875	0.93%
2005-09-01	0	5.350	5.300	5.350	5.300	5.400	2,136,500	11,455,475	5.3618	0.879	0.871	0.879	0.871	0.887	13,007,852	0.8807	1.90%
2005-08-31	0	5.250	5.250	5.300	5.250	5.400	3,637,000	19,232,625	5.2880	0.862	0.862	0.871	0.862	0.887	22,143,486	0.8685	-2.78%
2005-08-30	0	5.400	5.350	5.400	5.350	5.450	1,536,500	8,274,525	5.3853	0.887	0.879	0.887	0.879	0.895	9,354,816	0.8845	0.93%
2005-08-29	0	5.350	5.300	5.350	5.200	5.350	3,003,000	15,835,250	5.2731	0.879	0.871	0.879	0.854	0.879	18,283,445	0.8661	0.94%
2005-08-26	0	5.300	5.300	5.350	5.300	5.350	738,600	3,939,190	5.3333	0.871	0.871	0.879	0.871	0.879	4,496,887	0.8760	0.00%
2005-08-25	0	5.300	5.250	5.300	5.250	5.300	4,089,500	21,616,130	5.2858	0.871	0.862	0.871	0.862	0.871	24,898,484	0.8682	0.00%
2005-08-24	0	5.300	5.300	5.350	5.300	5.400	1,553,000	8,299,975	5.3445	0.871	0.871	0.879	0.871	0.887	9,455,275	0.8778	-0.93%
2005-08-23	0	5.350	5.350	5.400	5.350	5.400	573,000	3,077,600	5.3710	0.879	0.879	0.887	0.879	0.887	3,488,649	0.8822	0.00%
2005-08-22	0	5.350	5.350	5.400	5.350	5.450	3,052,500	16,358,825	5.3592	0.879	0.879	0.887	0.879	0.895	18,584,820	0.8802	-0.93%
2005-08-19	0	5.400	5.350	5.400	5.350	5.400	2,256,000	12,127,675	5.3757	0.887	0.879	0.887	0.879	0.887	13,735,415	0.8829	0.00%
2005-08-18	0	5.400	5.350	5.400	5.350	5.450	2,704,000	14,635,550	5.4126	0.887	0.879	0.887	0.879	0.895	16,463,015	0.8890	-1.82%
2005-08-17	0	5.500	5.450	5.500	5.400	5.500	1,863,500	10,161,650	5.4530	0.903	0.895	0.903	0.887	0.903	11,345,721	0.8956	0.00%
2005-08-16	0	5.500	5.450	5.500	5.400	5.500	1,194,500	6,517,200	5.4560	0.903	0.895	0.903	0.887	0.903	7,272,586	0.8961	1.85%
2005-08-15	0	5.400	5.400	5.450	5.400	5.500	2,020,500	10,971,325	5.4300	0.887	0.887	0.895	0.887	0.903	12,301,599	0.8919	-1.82%
2005-08-12	0	5.500	5.450	5.500	5.450	5.500	818,500	4,476,175	5.4688	0.903	0.895	0.903	0.895	0.903	4,983,350	0.8982	0.92%
2005-08-11	0	5.450	5.450	5.500	5.450	5.500	1,515,800	8,305,580	5.4793	0.895	0.895	0.903	0.895	0.903	9,228,786	0.9000	0.00%
2005-08-10	0	5.450	5.450	5.500	5.450	5.550	1,308,000	7,162,150	5.4756	0.895	0.895	0.903	0.895	0.912	7,963,618	0.8994	-0.91%
2005-08-09	0	5.500	5.450	5.500	5.450	5.550	2,006,000	11,031,525	5.4993	0.903	0.895	0.903	0.895	0.912	12,213,317	0.9032	0.00%
2005-08-08	0	5.500	5.450	5.500	5.450	5.500	3,580,000	19,623,100	5.4813	0.903	0.895	0.903	0.895	0.903	21,796,448	0.9003	0.00%
2005-08-05	0	5.500	5.500	5.550	5.500	5.550	2,751,300	15,237,330	5.5382	0.903	0.903	0.912	0.903	0.912	16,750,996	0.9096	-0.90%
2005-08-04	0	5.550	5.550	5.600	5.500	5.600	3,430,500	19,028,425	5.5468	0.912	0.912	0.920	0.903	0.920	20,886,233	0.9111	0.00%
2005-08-03	0	5.550	5.500	5.550	5.500	5.550	878,000	4,856,975	5.5319	0.912	0.903	0.912	0.903	0.912	5,345,609	0.9086	0.91%
2005-08-02	0	5.500	5.500	5.550	5.500	5.550	2,828,500	15,664,425	5.5381	0.903	0.903	0.912	0.903	0.912	17,221,020	0.9096	0.00%
2005-08-01	0	5.500	5.450	5.500	5.450	5.500	3,928,500	21,545,900	5.4845	0.903	0.895	0.903	0.895	0.903	23,918,253	0.9008	0.92%
2005-07-29	0	5.450	5.450	5.500	5.450	5.500	3,704,000	20,219,200	5.4587	0.895	0.895	0.903	0.895	0.903	22,551,408	0.8966	-0.91%
2005-07-28	0	5.500	5.450	5.500	5.450	5.550	3,394,000	18,653,200	5.4959	0.903	0.895	0.903	0.895	0.912	20,664,007	0.9027	0.00%
2005-07-27	0	5.500	5.450	5.500	5.500	5.600	4,701,500	25,926,925	5.5146	0.903	0.895	0.903	0.903	0.920	28,624,581	0.9058	-1.79%
2005-07-26	0	5.600	5.550	5.600	5.550	5.650	2,107,400	11,787,465	5.5934	0.920	0.912	0.920	0.912	0.928	12,830,680	0.9187	0.00%
2005-07-25	0	5.600	5.600	5.650	5.500	5.650	10,277,500	57,541,825	5.5988	0.920	0.920	0.928	0.903	0.928	62,573,461	0.9196	2.75%
2005-07-22	0	5.450	5.450	5.500	5.400	5.550	12,961,500	70,956,150	5.4744	0.895	0.895	0.903	0.887	0.912	78,914,709	0.8991	1.87%
2005-07-21	0	5.350	5.300	5.350	5.300	5.450	6,928,490	37,230,322	5.3735	0.879	0.871	0.879	0.871	0.895	42,183,372	0.8826	-0.93%
2005-07-20	0	5.400	5.350	5.400	5.300	5.400	5,873,490	31,657,249	5.3899	0.887	0.879	0.887	0.871	0.887	35,760,117	0.8853	1.89%
2005-07-19	0	5.300	5.300	5.350	5.300	5.350	3,893,500	20,734,975	5.3255	0.871	0.871	0.879	0.871	0.879	23,705,159	0.8747	-1.85%
2005-07-18	0	5.400	5.350	5.400	5.350	5.400	2,190,500	11,810,200	5.3916	0.887	0.879	0.887	0.879	0.887	13,336,625	0.8855	0.93%
2005-07-15	0	5.350	5.300	5.350	5.300	5.350	2,689,000	14,383,650	5.3491	0.879	0.871	0.879	0.871	0.879	16,371,689	0.8786	0.94%
2005-07-14	0	5.300	5.300	5.350	5.300	5.450	3,252,500	17,459,700	5.3681	0.871	0.871	0.879	0.871	0.895	19,802,499	0.8817	-0.93%
2005-07-13	0	5.350	5.350	5.400	5.300	5.400	4,733,000	25,444,700	5.3760	0.879	0.879	0.887	0.871	0.887	28,816,365	0.8830	-0.93%
2005-07-12	0	5.400	5.350	5.400	5.350	5.400	900,000	4,850,925	5.3899	0.887	0.879	0.887	0.879	0.887	5,479,554	0.8853	0.93%
2005-07-11	0	5.350	5.350	5.400	5.300	5.400	875,600	4,692,310	5.3590	0.879	0.879	0.887	0.871	0.887	5,330,997	0.8802	0.94%
2005-07-08	0	5.300	5.300	5.350	5.300	5.350	504,500	2,692,175	5.3363	0.871	0.871	0.879	0.871	0.879	3,071,594	0.8765	-0.93%
2005-07-07	0	5.350	5.300	5.350	5.300	5.400	1,858,500	9,978,475	5.3691	0.879	0.871	0.879	0.871	0.887	11,315,279	0.8819	-0.93%
2005-07-06	0	5.400	5.300	5.350	5.300	5.450	6,119,142	32,803,924	5.3609	0.887	0.871	0.879	0.871	0.895	37,255,743	0.8805	-0.92%
2005-07-05	0	5.450	5.400	5.450	5.400	5.500	6,158,000	33,496,950	5.4396	0.895	0.887	0.895	0.887	0.903	37,492,325	0.8934	-0.91%
2005-07-04	0	5.500	5.450	5.500	5.450	5.600	3,065,500	16,908,150	5.5156	0.903	0.895	0.903	0.895	0.920	18,663,969	0.9059	-1.79%
2005-06-30	0	5.600	5.550	5.600	5.500	5.600	4,147,500	23,028,250	5.5523	0.920	0.912	0.920	0.903	0.920	25,251,611	0.9120	0.90%
2005-06-29	0	5.550	5.550	5.600	5.450	5.600	2,551,500	14,116,800	5.5327	0.912	0.912	0.920	0.895	0.920	15,534,535	0.9087	1.83%
2005-06-28	0	5.450	5.450	5.500	5.450	5.500	6,654,500	36,338,300	5.4607	0.895	0.895	0.903	0.895	0.903	40,515,213	0.8969	0.93%
2005-06-27	0	5.400	5.400	5.450	5.400	5.500	993,500	5,418,675	5.4541	0.887	0.887	0.895	0.887	0.903	6,048,819	0.8958	-1.82%
2005-06-24	0	5.500	5.450	5.500	5.450	5.500	143,000	782,000	5.4685	0.903	0.895	0.903	0.895	0.903	870,640	0.8982	0.00%
2005-06-23	0	5.500	5.450	5.550	5.450	5.550	1,131,000	6,218,750	5.4985	0.903	0.895	0.912	0.895	0.912	6,885,973	0.9031	-0.90%
2005-06-22	0	5.550	5.500	5.550	5.400	5.550	960,500	5,272,650	5.4895	0.912	0.903	0.912	0.887	0.912	5,847,902	0.9016	1.83%
2005-06-21	0	5.450	5.400	5.450	5.400	5.450	270,500	1,469,975	5.4343	0.895	0.887	0.895	0.887	0.895	1,646,910	0.8926	0.00%
2005-06-20	0	5.450	5.400	5.450	5.400	5.500	1,516,500	8,282,050	5.4613	0.895	0.887	0.895	0.887	0.903	9,233,048	0.8970	-2.68%
2005-06-17	0	5.600	5.500	5.600	5.450	5.600	696,100	3,824,425	5.4941	0.920	0.903	0.920	0.895	0.920	4,238,131	0.9024	2.75%
2005-06-16	0	5.450	5.400	5.450	5.350	5.500	1,467,000	7,990,175	5.4466	0.895	0.887	0.895	0.879	0.903	8,931,673	0.8946	1.87%
2005-06-15	0	5.350	5.350	5.400	5.350	5.450	2,189,400	11,811,930	5.3951	0.879	0.879	0.887	0.879	0.895	13,329,928	0.8861	-2.73%
2005-06-14	0	5.500	5.450	5.500	5.450	5.550	933,000	5,121,725	5.4895	0.903	0.895	0.903	0.895	0.912	5,680,471	0.9016	0.00%
2005-06-13	0	5.500	5.500	5.550	5.500	5.600	270,000	1,494,600	5.5356	0.903	0.903	0.912	0.903	0.920	1,643,866	0.9092	-0.90%
2005-06-10	0	5.550	5.500	5.550	5.450	5.600	181,000	997,850	5.5130	0.912	0.903	0.912	0.895	0.920	1,101,999	0.9055	0.91%
2005-06-09	0	5.500	5.500	5.550	5.500	5.550	267,000	1,472,050	5.5133	0.903	0.903	0.912	0.903	0.912	1,625,601	0.9055	-1.79%
2005-06-08	0	5.600	5.500	5.600	5.450	5.600	702,000	3,890,725	5.5423	0.920	0.903	0.920	0.895	0.920	4,274,052	0.9103	1.82%
2005-06-07	0	5.500	5.450	5.500	5.450	5.550	682,500	3,737,450	5.4761	0.903	0.895	0.903	0.895	0.912	4,155,328	0.8994	-0.90%
2005-06-06	0	5.550	5.500	5.550	5.400	5.550	492,000	2,702,275	5.4924	0.912	0.903	0.912	0.887	0.912	2,995,489	0.9021	2.78%
2005-06-03	0	5.400	5.400	5.450	5.400	5.550	476,000	2,593,525	5.4486	0.887	0.887	0.895	0.887	0.912	2,898,075	0.8949	-1.82%
2005-06-02	0	5.500	5.450	5.500	5.400	5.500	228,500	1,245,900	5.4525	0.903	0.895	0.903	0.887	0.903	1,391,198	0.8956	1.85%
2005-06-01	0	5.400	5.350	5.400	5.350	5.450	1,100,500	5,943,775	5.4010	0.887	0.879	0.887	0.879	0.895	6,700,277	0.8871	0.00%
2005-05-31	0	5.400	5.400	5.450	5.400	5.500	660,000	3,596,175	5.4488	0.887	0.887	0.895	0.887	0.903	4,018,340	0.8949	-0.92%
2005-05-30	0	5.450	5.400	5.450	5.400	5.450	420,500	2,290,000	5.4459	0.895	0.887	0.895	0.887	0.895	2,560,169	0.8945	-0.91%
2005-05-27	0	5.500	5.450	5.500	5.300	5.550	1,860,000	10,212,300	5.4905	0.903	0.895	0.903	0.871	0.912	11,324,411	0.9018	3.77%
2005-05-26	0	5.300	5.300	5.350	5.300	5.400	1,049,040	5,608,579	5.3464	0.871	0.871	0.879	0.871	0.887	6,386,968	0.8781	-0.93%
2005-05-25	0	5.350	5.350	5.400	5.350	5.500	739,000	4,000,325	5.4132	0.879	0.879	0.887	0.879	0.903	4,499,323	0.8891	-1.83%
2005-05-24	0	5.450	5.450	5.500	5.450	5.550	1,700,500	9,341,050	5.4931	0.895	0.895	0.903	0.895	0.912	10,353,313	0.9022	-0.91%
2005-05-23	0	5.500	5.450	5.500	5.450	5.500	252,500	1,383,225	5.4781	0.903	0.895	0.903	0.895	0.903	1,537,319	0.8998	0.00%
2005-05-20	0	5.500	5.450	5.500	5.450	5.500	967,000	5,317,225	5.4987	0.903	0.895	0.903	0.895	0.903	5,887,476	0.9031	0.00%
2005-05-19	0	5.500	5.450	5.500	5.450	5.550	277,000	1,527,575	5.5147	0.903	0.895	0.903	0.895	0.912	1,686,485	0.9058	0.00%
2005-05-18	0	5.500	5.450	5.500	5.450	5.550	853,500	4,690,675	5.4958	0.903	0.895	0.903	0.895	0.912	5,196,444	0.9027	0.00%
2005-05-17	0	5.500	5.450	5.500	5.450	5.550	1,550,000	8,529,725	5.5030	0.903	0.895	0.903	0.895	0.912	9,437,009	0.9039	-0.90%
2005-05-13	0	5.550	5.500	5.550	5.500	5.550	425,500	2,351,775	5.5271	0.912	0.903	0.912	0.903	0.912	2,590,611	0.9078	0.91%
2005-05-12	0	5.500	5.500	5.550	5.500	5.600	943,800	5,233,480	5.5451	0.903	0.903	0.912	0.903	0.920	5,746,226	0.9108	-0.90%
2005-05-11	0	5.550	5.500	5.600	5.500	5.600	1,885,000	10,461,975	5.5501	0.912	0.903	0.920	0.903	0.920	11,476,621	0.9116	-0.89%
2005-05-10	0	5.600	5.550	5.650	5.500	5.650	1,023,008	5,721,070	5.5924	0.920	0.912	0.928	0.903	0.928	6,228,475	0.9185	0.00%
2005-05-09	0	5.600	5.550	5.600	5.550	5.650	319,500	1,789,150	5.5998	0.920	0.912	0.920	0.912	0.928	1,945,242	0.9198	0.00%
2005-05-06	0	5.600	5.600	5.700	5.600	5.750	998,000	5,657,825	5.6692	0.920	0.920	0.936	0.920	0.944	6,076,216	0.9311	-2.61%
2005-05-05	0	5.750	5.700	5.750	5.700	5.750	1,250,008	7,128,194	5.7025	0.944	0.936	0.944	0.936	0.944	7,610,540	0.9366	0.88%
2005-05-04	0	5.700	5.650	5.700	5.550	5.700	1,843,000	10,342,950	5.6120	0.936	0.928	0.936	0.912	0.936	11,220,909	0.9218	2.70%
2005-05-03	0	5.550	5.500	5.550	5.450	5.550	735,000	4,042,835	5.5005	0.912	0.903	0.912	0.895	0.912	4,474,969	0.9034	1.83%
2005-04-29	0	5.450	5.400	5.450	5.400	5.450	402,000	2,182,900	5.4301	0.895	0.887	0.895	0.887	0.895	2,447,534	0.8919	0.93%
2005-04-28	0	5.400	5.400	5.450	5.400	5.550	775,500	4,230,175	5.4548	0.887	0.887	0.895	0.887	0.912	4,721,549	0.8959	-2.70%
2005-04-27	0	5.550	5.500	5.550	5.400	5.600	957,500	5,257,525	5.4909	0.912	0.903	0.912	0.887	0.920	5,829,637	0.9019	1.83%
2005-04-26	0	5.450	5.400	5.450	5.450	5.550	1,416,500	7,754,175	5.4742	0.895	0.887	0.895	0.895	0.912	8,624,209	0.8991	0.93%
2005-04-25	0	5.400	5.350	5.400	5.350	5.450	1,503,500	8,154,000	5.4233	0.887	0.879	0.887	0.879	0.895	9,153,899	0.8908	1.89%
2005-04-22	0	5.300	5.250	5.300	5.250	5.400	1,752,000	9,297,925	5.3070	0.871	0.862	0.871	0.862	0.887	10,666,865	0.8717	0.95%
2005-04-21	0	5.250	5.250	5.300	5.200	5.300	1,245,500	6,544,550	5.2546	0.862	0.862	0.871	0.854	0.871	7,583,094	0.8630	-0.94%
2005-04-20	0	5.300	5.250	5.300	5.200	5.300	1,589,500	8,378,625	5.2712	0.871	0.862	0.871	0.854	0.871	9,677,501	0.8658	1.92%
2005-04-19	0	5.200	5.200	5.250	5.200	5.300	1,795,500	9,430,840	5.2525	0.854	0.854	0.862	0.854	0.871	10,931,710	0.8627	0.00%
2005-04-18	0	5.200	5.200	5.250	5.150	5.300	4,788,500	25,115,325	5.2449	0.854	0.854	0.862	0.846	0.871	29,154,271	0.8615	-3.70%
2005-04-15	0	5.400	5.350	5.400	5.350	5.450	1,160,000	6,256,550	5.3936	0.887	0.879	0.887	0.879	0.895	7,062,536	0.8859	-1.82%
2005-04-14	0	5.500	5.450	5.500	5.450	5.550	799,000	4,383,975	5.4868	0.903	0.895	0.903	0.895	0.912	4,864,626	0.9012	1.85%
2005-04-13	0	5.400	5.400	5.500	5.400	5.500	734,500	4,001,075	5.4473	0.887	0.887	0.903	0.887	0.903	4,471,925	0.8947	-0.92%
2005-04-12	0	5.450	5.450	5.500	5.450	5.500	1,086,000	5,929,150	5.4596	0.895	0.895	0.903	0.895	0.903	6,611,995	0.8967	-0.91%
2005-04-11	0	5.500	5.450	5.500	5.450	5.550	1,332,500	7,328,525	5.4998	0.903	0.895	0.903	0.895	0.912	8,112,784	0.9033	0.00%
2005-04-08	0	5.500	5.500	5.550	5.450	5.550	951,500	5,244,150	5.5115	0.903	0.903	0.912	0.895	0.912	5,793,106	0.9052	0.00%
2005-04-07	0	5.500	5.500	5.550	5.500	5.600	1,299,500	7,206,875	5.5459	0.903	0.903	0.912	0.903	0.920	7,911,867	0.9109	-1.79%
2005-04-06	0	5.600	5.550	5.600	5.500	5.700	1,047,000	5,878,075	5.6142	0.920	0.912	0.920	0.903	0.936	6,374,548	0.9221	-0.88%
2005-04-04	0	5.650	5.650	5.700	5.500	5.700	1,904,500	10,765,175	5.6525	0.928	0.928	0.936	0.903	0.936	11,595,345	0.9284	3.67%
2005-04-01	0	5.450	5.450	5.500	5.400	5.450	822,500	4,481,850	5.4491	0.895	0.895	0.903	0.887	0.895	5,007,703	0.8950	-0.91%
2005-03-31	0	5.500	5.400	5.500	5.450	5.500	935,500	5,117,975	5.4708	0.903	0.887	0.903	0.895	0.903	5,695,692	0.8986	1.85%
2005-03-30	0	5.400	5.400	5.450	5.400	5.500	1,457,000	7,926,300	5.4402	0.887	0.887	0.895	0.887	0.903	8,870,789	0.8935	-1.82%
2005-03-29	0	5.500	5.450	5.500	5.350	5.500	901,926	4,932,890	5.4693	0.903	0.895	0.903	0.879	0.903	5,491,280	0.8983	1.85%
2005-03-24	0	5.400	5.400	5.450	5.300	5.650	4,322,500	23,335,475	5.3986	0.887	0.887	0.895	0.871	0.928	26,317,080	0.8867	-3.57%
2005-03-23	0	5.600	5.550	5.600	5.500	5.750	1,903,000	10,559,550	5.5489	0.920	0.912	0.920	0.903	0.944	11,586,212	0.9114	-1.75%
2005-03-22	0	5.700	5.700	5.750	5.650	5.750	1,260,500	7,181,050	5.6970	0.936	0.936	0.944	0.928	0.944	7,674,420	0.9357	-0.87%
2005-03-21	0	5.750	5.700	5.750	5.750	5.800	597,500	3,441,725	5.7602	0.944	0.936	0.944	0.944	0.953	3,637,815	0.9461	-0.86%
2005-03-18	0	5.800	5.800	5.850	5.800	5.850	506,500	2,953,850	5.8319	0.953	0.953	0.961	0.953	0.961	3,083,771	0.9579	0.00%
2005-03-17	0	5.800	5.800	5.850	5.750	5.850	465,000	2,699,525	5.8054	0.953	0.953	0.961	0.944	0.961	2,831,103	0.9535	0.91%
2005-03-16	0	5.850	5.850	5.900	5.800	5.900	664,000	3,899,900	5.8733	0.944	0.944	0.952	0.936	0.952	4,114,790	0.9478	-0.85%
2005-03-15	0	5.900	5.850	5.900	5.800	5.900	591,500	3,473,075	5.8716	0.952	0.944	0.952	0.936	0.952	3,665,509	0.9475	0.85%
2005-03-14	0	5.850	5.850	5.900	5.800	5.900	528,000	3,086,325	5.8453	0.944	0.944	0.952	0.936	0.952	3,272,002	0.9433	0.86%
2005-03-11	0	5.800	5.800	5.850	5.800	5.850	1,332,574	7,736,218	5.8055	0.936	0.936	0.944	0.936	0.944	8,257,925	0.9368	0.00%
2005-03-10	0	5.800	5.800	5.850	5.800	5.850	833,800	4,866,260	5.8362	0.936	0.936	0.944	0.936	0.944	5,167,036	0.9418	-0.85%
2005-03-09	0	5.850	5.800	5.900	5.800	5.900	2,076,400	12,135,115	5.8443	0.944	0.936	0.952	0.936	0.952	12,867,394	0.9431	0.86%
2005-03-08	0	5.800	5.750	5.800	5.800	5.900	1,849,500	10,751,050	5.8129	0.936	0.928	0.936	0.936	0.952	11,461,301	0.9380	-1.69%
2005-03-07	0	5.900	5.900	5.950	5.800	5.950	2,318,000	13,584,625	5.8605	0.952	0.952	0.960	0.936	0.960	14,364,583	0.9457	1.72%
2005-03-04	0	5.800	5.750	5.800	5.650	5.900	3,178,500	18,381,025	5.7829	0.936	0.928	0.936	0.912	0.952	19,697,078	0.9332	-1.69%
2005-03-03	0	5.900	5.850	5.900	5.750	5.900	2,004,300	11,668,155	5.8216	0.952	0.944	0.952	0.928	0.952	12,420,592	0.9394	2.61%
2005-03-02	0	5.750	5.750	5.800	5.750	5.900	3,243,000	18,828,125	5.8058	0.928	0.928	0.936	0.928	0.952	20,096,782	0.9369	-1.71%
2005-03-01	0	5.850	5.850	5.900	5.800	5.950	1,918,000	11,270,575	5.8762	0.944	0.944	0.952	0.936	0.960	11,885,794	0.9482	-2.50%
2005-02-28	0	6.000	5.900	6.000	5.800	6.000	2,523,500	14,957,138	5.9271	0.968	0.952	0.968	0.936	0.968	15,638,060	0.9565	0.00%
2005-02-25	0	6.000	5.950	6.000	5.900	6.000	1,844,000	11,020,375	5.9763	0.968	0.960	0.968	0.952	0.968	11,427,218	0.9644	0.84%
2005-02-24	0	5.950	5.900	5.950	5.800	5.950	1,559,000	9,172,250	5.8834	0.960	0.952	0.960	0.936	0.960	9,661,080	0.9494	1.71%
2005-02-23	0	5.850	5.800	5.850	5.700	5.850	2,760,500	15,942,450	5.7752	0.944	0.936	0.944	0.920	0.944	17,106,743	0.9319	0.00%
2005-02-22	0	5.850	5.800	5.900	5.800	5.950	2,199,500	12,888,918	5.8599	0.944	0.936	0.952	0.936	0.960	13,630,241	0.9456	0.86%
2005-02-21	0	5.800	5.800	5.850	5.800	6.000	1,794,812	10,586,742	5.8985	0.936	0.936	0.944	0.936	0.968	11,122,401	0.9518	-1.69%
2005-02-18	0	5.900	5.900	5.950	5.900	6.000	927,500	5,519,425	5.9509	0.952	0.952	0.960	0.952	0.968	5,747,692	0.9603	-1.67%
2005-02-17	0	6.000	5.950	6.000	5.950	6.000	914,500	5,475,325	5.9872	0.968	0.960	0.968	0.960	0.968	5,667,131	0.9662	0.00%
2005-02-16	0	6.000	5.950	6.000	5.900	6.050	1,675,000	10,059,744	6.0058	0.968	0.960	0.968	0.952	0.976	10,379,929	0.9692	1.69%
2005-02-15	0	5.900	5.900	5.950	5.900	5.950	3,073,500	18,244,439	5.9360	0.952	0.952	0.960	0.952	0.960	19,046,395	0.9579	-1.67%
2005-02-14	0	6.000	5.950	6.000	5.850	6.050	2,242,500	13,308,427	5.9346	0.968	0.960	0.968	0.944	0.976	13,896,711	0.9577	2.56%
2005-02-08	0	5.850	5.850	5.900	5.800	5.900	480,500	2,813,825	5.8560	0.944	0.944	0.952	0.936	0.952	2,977,645	0.9450	0.00%
2005-02-07	0	5.850	5.850	5.900	5.850	5.900	1,016,000	5,983,525	5.8893	0.944	0.944	0.952	0.944	0.952	6,296,124	0.9504	-0.85%
2005-02-04	0	5.900	5.800	5.900	5.800	5.900	523,000	3,064,125	5.8587	0.952	0.936	0.952	0.936	0.952	3,241,017	0.9454	0.85%
2005-02-03	0	5.850	5.850	5.900	5.800	5.850	993,000	5,770,825	5.8115	0.944	0.944	0.952	0.936	0.944	6,153,594	0.9378	0.00%
2005-02-02	0	5.850	5.800	5.850	5.800	5.900	776,000	4,514,500	5.8177	0.944	0.936	0.944	0.936	0.952	4,808,851	0.9388	0.86%
2005-02-01	0	5.800	5.800	5.850	5.800	5.900	1,438,500	8,403,300	5.8417	0.936	0.936	0.944	0.936	0.952	8,914,345	0.9427	-1.69%
2005-01-31	0	5.900	5.800	5.900	5.700	5.900	5,327,000	30,908,675	5.8023	0.952	0.936	0.952	0.920	0.952	33,011,273	0.9363	2.61%
2005-01-28	0	5.750	5.750	5.800	5.700	5.850	1,005,500	5,803,250	5.7715	0.928	0.928	0.936	0.920	0.944	6,231,056	0.9313	0.00%
2005-01-27	0	5.750	5.750	5.800	5.750	5.900	854,540	4,940,599	5.7816	0.928	0.928	0.936	0.928	0.952	5,295,561	0.9330	-0.86%
2005-01-26	0	5.800	5.750	5.800	5.750	5.900	613,000	3,554,775	5.7990	0.936	0.928	0.936	0.928	0.952	3,798,744	0.9358	0.00%
2005-01-25	0	5.800	5.750	5.800	5.700	5.800	1,017,540	5,857,345	5.7564	0.936	0.928	0.936	0.920	0.936	6,305,668	0.9289	0.00%
2005-01-24	0	5.800	5.750	5.850	5.750	5.850	957,727	5,534,753	5.7791	0.936	0.928	0.944	0.928	0.944	5,935,008	0.9326	-0.85%
2005-01-21	0	5.850	5.800	5.850	5.750	5.850	691,000	4,007,419	5.7994	0.944	0.936	0.944	0.928	0.944	4,282,108	0.9359	0.86%
2005-01-20	0	5.800	5.750	5.850	5.750	5.900	1,433,000	8,330,125	5.8131	0.936	0.928	0.944	0.928	0.952	8,880,262	0.9380	-2.52%
2005-01-19	0	5.950	5.900	5.950	5.800	5.950	1,025,260	6,053,430	5.9043	0.960	0.952	0.960	0.936	0.960	6,353,508	0.9528	2.59%
2005-01-18	0	5.800	5.800	5.900	5.750	5.900	1,370,500	7,960,175	5.8082	0.936	0.936	0.952	0.928	0.952	8,492,951	0.9373	-1.69%
2005-01-17	0	5.900	5.850	5.900	5.750	5.950	594,500	3,491,775	5.8735	0.952	0.944	0.952	0.928	0.960	3,684,100	0.9478	0.00%
2005-01-14	0	5.900	5.800	5.900	5.800	5.900	1,587,000	9,255,650	5.8322	0.952	0.936	0.952	0.936	0.952	9,834,596	0.9411	0.00%
2005-01-13	0	5.900	5.900	5.950	5.850	5.950	1,496,500	8,818,950	5.8931	0.952	0.952	0.960	0.944	0.960	9,273,770	0.9510	0.00%
2005-01-12	0	5.900	5.850	5.900	5.700	5.900	1,925,500	11,102,025	5.7658	0.952	0.944	0.952	0.920	0.952	11,932,271	0.9304	2.61%
2005-01-11	0	5.750	5.750	5.800	5.750	5.850	2,075,500	12,030,450	5.7964	0.928	0.928	0.936	0.928	0.944	12,861,817	0.9354	0.00%
2005-01-10	0	5.750	5.700	5.750	5.650	5.850	3,306,500	18,907,350	5.7182	0.928	0.920	0.928	0.912	0.944	20,490,290	0.9227	0.00%
2005-01-07	0	5.750	5.750	5.850	5.700	6.050	3,410,500	19,895,550	5.8336	0.928	0.928	0.944	0.920	0.976	21,134,775	0.9414	-4.17%
2005-01-06	0	6.000	6.000	6.050	6.000	6.200	1,346,500	8,173,251	6.0700	0.968	0.968	0.976	0.968	1.000	8,344,224	0.9795	0.00%
2005-01-05	0	6.000	5.950	6.000	5.950	6.150	2,711,836	16,199,866	5.9738	0.968	0.960	0.968	0.960	0.992	16,805,174	0.9640	-4.00%
2005-01-04	0	6.250	6.200	6.300	6.200	6.350	1,426,000	8,930,575	6.2627	1.009	1.000	1.017	1.000	1.025	8,836,883	1.0106	-2.34%
2005-01-03	0	6.400	6.350	6.450	6.300	6.450	1,854,500	11,800,175	6.3630	1.033	1.025	1.041	1.017	1.041	11,492,286	1.0268	0.00%
2004-12-31	0	6.400	6.400	6.450	6.100	6.400	1,690,336	10,591,633	6.2660	1.033	1.033	1.041	0.984	1.033	10,474,966	1.0111	2.40%
2004-12-30	0	6.250	6.200	6.250	6.000	6.300	3,741,500	23,174,300	6.1939	1.009	1.000	1.009	0.968	1.017	23,185,973	0.9995	4.17%
2004-12-29	0	6.000	6.000	6.050	5.950	6.050	1,716,000	10,321,050	6.0146	0.968	0.968	0.976	0.960	0.976	10,634,005	0.9706	0.00%
2004-12-28	0	6.000	5.950	6.000	5.850	6.050	856,500	5,110,925	5.9672	0.968	0.960	0.968	0.944	0.976	5,307,707	0.9629	0.00%
2004-12-24	0	6.000	5.950	6.000	5.950	6.000	519,500	3,108,425	5.9835	0.968	0.960	0.968	0.960	0.968	3,219,327	0.9656	0.84%
2004-12-23	0	5.950	5.900	5.950	5.900	6.000	582,000	3,460,750	5.9463	0.960	0.952	0.960	0.952	0.968	3,606,638	0.9596	0.00%
2004-12-22	0	5.950	5.900	5.950	5.800	6.050	3,612,000	21,598,505	5.9797	0.960	0.952	0.960	0.936	0.976	22,383,465	0.9649	0.00%
2004-12-21	0	5.950	5.950	6.000	5.850	6.300	3,559,000	21,320,900	5.9907	0.960	0.960	0.968	0.944	1.017	22,055,026	0.9667	-1.65%
2004-12-20	0	6.050	6.050	6.100	5.600	6.150	9,183,500	54,312,725	5.9142	0.976	0.976	0.984	0.904	0.992	56,909,898	0.9544	8.04%
2004-12-17	0	5.600	5.550	5.600	5.550	5.650	437,500	2,450,200	5.6005	0.904	0.896	0.904	0.896	0.912	2,711,176	0.9037	-0.88%
2004-12-16	0	5.650	5.600	5.650	5.600	5.650	778,500	4,378,725	5.6246	0.912	0.904	0.912	0.904	0.912	4,824,343	0.9076	-0.88%
2004-12-15	0	5.700	5.650	5.700	5.550	5.700	658,000	3,718,425	5.6511	0.920	0.912	0.920	0.896	0.920	4,077,608	0.9119	1.79%
2004-12-14	0	5.600	5.550	5.600	5.500	5.600	1,267,000	7,030,200	5.5487	0.904	0.896	0.904	0.888	0.904	7,851,564	0.8954	1.82%
2004-12-13	0	5.500	5.500	5.550	5.450	5.600	3,704,000	20,453,750	5.5221	0.888	0.888	0.896	0.879	0.904	22,953,587	0.8911	-1.79%
2004-12-10	0	5.600	5.550	5.600	5.550	5.600	1,197,500	6,692,275	5.5885	0.904	0.896	0.904	0.896	0.904	7,420,875	0.9018	-0.88%
2004-12-09	0	5.650	5.600	5.650	5.500	5.650	2,040,000	11,395,675	5.5861	0.912	0.904	0.912	0.888	0.912	12,641,824	0.9014	0.00%
2004-12-08	0	5.650	5.650	5.700	5.600	5.650	2,320,500	13,083,700	5.6383	0.912	0.912	0.920	0.904	0.912	14,380,075	0.9098	0.00%
2004-12-07	0	5.650	5.600	5.650	5.600	5.750	2,326,000	13,134,275	5.6467	0.912	0.904	0.912	0.904	0.928	14,414,158	0.9112	-1.74%
2004-12-06	0	5.750	5.700	5.750	5.650	5.750	2,475,540	14,101,341	5.6963	0.928	0.920	0.928	0.912	0.928	15,340,854	0.9192	0.88%
2004-12-03	0	5.700	5.650	5.700	5.650	5.700	2,634,172	14,989,505	5.6904	0.920	0.912	0.920	0.912	0.920	16,323,892	0.9183	0.88%
2004-12-02	0	5.650	5.650	5.700	5.600	5.700	1,506,040	8,508,612	5.6497	0.912	0.912	0.920	0.904	0.920	9,332,889	0.9117	0.89%
2004-12-01	0	5.600	5.600	5.650	5.550	5.700	1,164,500	6,536,350	5.6130	0.904	0.904	0.912	0.896	0.920	7,216,375	0.9058	-0.88%
2004-11-30	0	5.650	5.650	5.700	5.650	5.700	1,691,572	9,606,151	5.6788	0.912	0.912	0.920	0.912	0.920	10,482,625	0.9164	-0.88%
2004-11-29	0	5.700	5.650	5.700	5.550	5.750	3,213,500	18,266,625	5.6843	0.920	0.912	0.920	0.896	0.928	19,913,972	0.9173	3.64%
2004-11-26	0	5.500	5.500	5.550	5.500	5.600	747,500	4,148,875	5.5503	0.888	0.888	0.896	0.888	0.904	4,632,237	0.8957	-0.90%
2004-11-25	0	5.550	5.550	5.600	5.500	5.600	1,807,500	10,016,300	5.5415	0.896	0.896	0.904	0.888	0.904	11,201,028	0.8942	-0.89%
2004-11-24	0	5.600	5.600	5.650	5.550	5.650	4,355,500	24,391,450	5.6001	0.904	0.904	0.912	0.896	0.912	26,990,914	0.9037	0.00%
2004-11-23	0	5.600	5.600	5.650	5.450	5.650	4,593,000	25,466,675	5.5447	0.904	0.904	0.912	0.879	0.912	28,462,695	0.8947	2.75%
2004-11-22	0	5.450	5.400	5.450	5.350	5.450	1,034,000	5,600,600	5.4164	0.879	0.871	0.879	0.863	0.879	6,407,670	0.8740	0.00%
2004-11-19	0	5.450	5.450	5.500	5.350	5.450	2,313,000	12,575,475	5.4369	0.879	0.879	0.888	0.863	0.879	14,333,598	0.8773	0.00%
2004-11-18	0	5.450	5.400	5.450	5.250	5.450	2,693,000	14,558,900	5.4062	0.879	0.871	0.879	0.847	0.879	16,688,447	0.8724	3.81%
2004-11-17	0	5.250	5.250	5.300	5.200	5.300	2,037,500	10,728,400	5.2655	0.847	0.847	0.855	0.839	0.855	12,626,332	0.8497	0.00%
2004-11-16	0	5.250	5.250	5.300	5.250	5.400	3,399,500	18,085,175	5.3200	0.847	0.847	0.855	0.847	0.871	21,066,609	0.8585	-2.78%
2004-11-15	0	5.400	5.350	5.400	5.350	5.450	1,254,500	6,736,425	5.3698	0.871	0.863	0.871	0.863	0.879	7,774,102	0.8665	-0.92%
2004-11-12	0	5.450	5.400	5.450	5.350	5.500	1,850,000	10,046,900	5.4308	0.879	0.871	0.879	0.863	0.888	11,464,399	0.8764	1.87%
2004-11-11	0	5.350	5.300	5.350	5.300	5.450	2,470,500	13,261,500	5.3679	0.863	0.855	0.863	0.855	0.879	15,309,621	0.8662	-0.93%
2004-11-10	0	5.400	5.400	5.450	5.400	5.450	1,726,700	9,384,140	5.4347	0.871	0.871	0.879	0.871	0.879	10,700,313	0.8770	-0.92%
2004-11-09	0	5.450	5.450	5.500	5.400	5.500	5,984,200	32,563,860	5.4416	0.879	0.879	0.888	0.871	0.888	37,083,924	0.8781	0.00%
2004-11-08	0	5.450	5.450	5.500	5.350	5.500	3,280,000	17,871,785	5.4487	0.879	0.879	0.888	0.863	0.888	20,326,070	0.8793	0.00%
2004-11-05	0	5.450	5.450	5.500	5.350	5.500	4,932,072	26,718,199	5.4172	0.879	0.879	0.888	0.863	0.888	30,563,915	0.8742	1.87%
2004-11-04	0	5.350	5.300	5.350	5.300	5.450	3,455,500	18,484,275	5.3492	0.863	0.855	0.863	0.855	0.879	21,413,639	0.8632	0.00%
2004-11-03	0	5.350	5.350	5.400	5.150	5.500	6,942,016	36,613,266	5.2742	0.863	0.863	0.871	0.831	0.888	43,019,483	0.8511	3.88%
2004-11-02	0	5.150	5.150	5.200	5.100	5.200	2,463,500	12,704,575	5.1571	0.831	0.831	0.839	0.823	0.839	15,266,242	0.8322	0.00%
2004-11-01	0	5.150	5.100	5.150	5.050	5.150	1,534,500	7,843,725	5.1116	0.831	0.823	0.831	0.815	0.831	9,509,255	0.8249	0.98%
2004-10-29	0	5.100	5.100	5.150	5.000	5.150	2,575,836	13,167,070	5.1118	0.823	0.823	0.831	0.807	0.831	15,962,385	0.8249	-1.92%
2004-10-28	0	5.200	5.100	5.200	5.050	5.200	7,462,100	38,204,790	5.1198	0.839	0.823	0.839	0.815	0.839	46,242,430	0.8262	4.00%
2004-10-27	0	5.000	5.000	5.050	5.000	5.050	1,659,600	8,336,190	5.0230	0.807	0.807	0.815	0.807	0.815	10,284,496	0.8106	0.00%
2004-10-26	0	5.000	5.000	5.050	4.900	5.150	5,287,000	26,486,338	5.0097	0.807	0.807	0.815	0.791	0.831	32,763,394	0.8084	2.04%
2004-10-25	0	4.900	4.875	4.900	4.800	4.900	3,198,000	15,554,750	4.8639	0.791	0.787	0.791	0.775	0.791	19,817,919	0.7849	0.00%
2004-10-21	0	4.900	4.875	4.900	4.850	4.900	2,079,000	10,133,913	4.8744	0.791	0.787	0.791	0.783	0.791	12,883,506	0.7866	0.51%
2004-10-20	0	4.875	4.875	4.900	4.850	4.900	1,466,000	7,144,513	4.8735	0.787	0.787	0.791	0.783	0.791	9,084,762	0.7864	0.00%
2004-10-19	0	4.875	4.875	4.900	4.825	4.900	2,631,000	12,794,438	4.8630	0.787	0.787	0.791	0.779	0.791	16,304,235	0.7847	0.52%
2004-10-18	0	4.850	4.850	4.875	4.800	4.850	1,150,400	5,570,653	4.8424	0.783	0.783	0.787	0.775	0.783	7,128,997	0.7814	0.00%
2004-10-15	0	4.850	4.850	4.875	4.800	4.875	1,867,500	9,038,525	4.8399	0.783	0.783	0.787	0.775	0.787	11,572,846	0.7810	0.00%
2004-10-14	0	4.850	4.850	4.875	4.800	4.875	1,007,500	4,870,288	4.8340	0.783	0.783	0.787	0.775	0.787	6,243,450	0.7801	0.00%
2004-10-13	0	4.850	4.850	4.875	4.825	4.875	2,336,000	11,312,613	4.8427	0.783	0.783	0.787	0.779	0.787	14,476,128	0.7815	-0.51%
2004-10-12	0	4.875	4.850	4.875	4.825	4.900	2,671,000	12,970,313	4.8560	0.787	0.783	0.787	0.779	0.791	16,552,114	0.7836	1.04%
2004-10-11	0	4.825	4.825	4.850	4.750	4.825	1,520,500	7,317,988	4.8129	0.779	0.779	0.783	0.767	0.779	9,422,497	0.7767	0.52%
2004-10-08	0	4.800	4.775	4.825	4.700	4.825	1,894,500	9,070,188	4.7876	0.775	0.771	0.779	0.758	0.779	11,740,165	0.7726	0.00%
2004-10-07	0	4.800	4.800	4.825	4.775	4.850	1,210,000	5,807,238	4.7994	0.775	0.775	0.779	0.771	0.783	7,498,337	0.7745	0.00%
2004-10-06	0	4.925	4.925	4.950	4.900	4.950	1,832,500	9,039,613	4.9329	0.775	0.775	0.779	0.771	0.779	11,651,680	0.7758	0.00%
2004-10-05	0	4.925	4.925	4.950	4.900	4.950	2,364,000	11,645,488	4.9262	0.775	0.775	0.779	0.771	0.779	15,031,144	0.7748	-0.51%
2004-10-04	0	4.950	4.925	4.950	4.875	4.975	5,231,500	25,830,788	4.9375	0.779	0.775	0.779	0.767	0.782	33,263,719	0.7765	1.02%
2004-09-30	0	4.900	4.875	4.900	4.775	4.900	2,227,500	10,834,250	4.8639	0.771	0.767	0.771	0.751	0.771	14,163,229	0.7650	2.08%
2004-09-28	0	4.800	4.800	4.825	4.775	4.825	561,000	2,688,213	4.7918	0.755	0.755	0.759	0.751	0.759	3,567,036	0.7536	0.00%
2004-09-27	0	4.800	4.775	4.800	4.750	4.850	1,598,000	7,641,900	4.7822	0.755	0.751	0.755	0.747	0.763	10,160,647	0.7521	0.00%
2004-09-24	0	4.800	4.800	4.825	4.775	4.850	1,125,000	5,407,500	4.8067	0.755	0.755	0.759	0.751	0.763	7,153,146	0.7560	-0.52%
2004-09-23	0	4.825	4.825	4.850	4.825	4.850	1,088,000	5,263,000	4.8373	0.759	0.759	0.763	0.759	0.763	6,917,887	0.7608	-0.52%
2004-09-22	0	4.850	4.850	4.875	4.825	4.875	1,077,500	5,229,088	4.8530	0.763	0.763	0.767	0.759	0.767	6,851,124	0.7632	0.00%
2004-09-21	0	4.850	4.850	4.875	4.850	4.875	990,000	4,812,929	4.8615	0.763	0.763	0.767	0.763	0.767	6,294,769	0.7646	-0.51%
2004-09-20	0	4.875	4.850	4.875	4.850	4.900	1,282,000	6,247,850	4.8735	0.767	0.763	0.767	0.763	0.771	8,151,407	0.7665	0.00%
2004-09-17	0	4.875	4.875	4.900	4.850	4.900	1,822,500	8,896,275	4.8814	0.767	0.767	0.771	0.763	0.771	11,588,097	0.7677	0.00%
2004-09-16	0	4.875	4.850	4.875	4.825	4.875	1,091,000	5,303,063	4.8607	0.767	0.763	0.767	0.759	0.767	6,936,962	0.7645	0.52%
2004-09-15	0	4.850	4.850	4.875	4.825	4.875	15,133,000	71,706,413	4.7384	0.763	0.763	0.767	0.759	0.767	96,220,943	0.7452	0.00%
2004-09-14	0	4.850	4.825	4.850	4.825	4.875	667,000	3,230,750	4.8437	0.763	0.759	0.763	0.759	0.767	4,241,021	0.7618	-0.51%
2004-09-13	0	4.875	4.850	4.875	4.825	4.875	512,000	2,487,150	4.8577	0.767	0.763	0.767	0.759	0.767	3,255,476	0.7640	0.52%
2004-09-10	0	4.850	4.850	4.875	4.825	4.875	557,500	2,702,613	4.8477	0.763	0.763	0.767	0.759	0.767	3,544,781	0.7624	-1.02%
2004-09-09	0	4.900	4.850	4.900	4.850	4.900	3,052,500	14,857,300	4.8673	0.771	0.763	0.771	0.763	0.771	19,408,870	0.7655	0.51%
2004-09-08	0	4.875	4.850	4.875	4.825	4.875	2,053,500	9,982,338	4.8611	0.767	0.763	0.767	0.759	0.767	13,056,876	0.7645	0.00%
2004-09-07	0	4.875	4.850	4.875	4.825	4.900	1,868,508	9,090,401	4.8651	0.767	0.763	0.767	0.759	0.771	11,880,632	0.7651	-0.51%
2004-09-06	0	4.900	4.900	4.925	4.825	4.925	2,499,308	12,216,888	4.8881	0.771	0.771	0.775	0.759	0.775	15,891,480	0.7688	1.03%
2004-09-03	0	4.850	4.825	4.850	4.800	4.850	1,954,500	9,436,850	4.8283	0.763	0.759	0.763	0.755	0.763	12,427,399	0.7594	0.52%
2004-09-02	0	4.825	4.800	4.825	4.825	4.900	1,560,000	7,588,688	4.8645	0.759	0.755	0.759	0.759	0.771	9,919,029	0.7651	-1.53%
2004-09-01	0	4.900	4.875	4.900	4.875	4.925	1,002,500	4,902,413	4.8902	0.771	0.767	0.771	0.767	0.775	6,374,248	0.7691	0.00%
2004-08-31	0	4.900	4.900	4.925	4.825	4.925	2,016,000	9,800,525	4.8614	0.771	0.771	0.775	0.759	0.775	12,818,438	0.7646	0.51%
2004-08-30	0	4.875	4.850	4.875	4.850	4.925	1,035,500	5,041,888	4.8690	0.767	0.763	0.767	0.763	0.775	6,584,074	0.7658	-1.02%
2004-08-27	0	4.925	4.900	4.925	4.800	4.925	6,734,500	32,659,950	4.8496	0.775	0.771	0.775	0.755	0.775	42,820,323	0.7627	2.60%
2004-08-26	0	4.800	4.775	4.800	4.775	4.800	1,952,500	9,348,000	4.7877	0.755	0.751	0.755	0.751	0.755	12,414,683	0.7530	0.52%
2004-08-25	0	4.775	4.750	4.775	4.725	4.775	1,674,000	7,980,150	4.7671	0.751	0.747	0.751	0.743	0.751	10,643,882	0.7497	0.53%
2004-08-24	0	4.750	4.725	4.750	4.600	4.750	1,618,500	7,555,013	4.6679	0.747	0.743	0.747	0.723	0.747	10,290,993	0.7341	2.70%
2004-08-23	0	4.625	4.625	4.650	4.625	4.675	1,116,000	5,176,850	4.6388	0.727	0.727	0.731	0.727	0.735	7,095,921	0.7296	0.00%
2004-08-20	0	4.625	4.600	4.625	4.600	4.675	1,265,500	5,855,800	4.6273	0.727	0.723	0.727	0.723	0.735	8,046,495	0.7277	-1.60%
2004-08-19	0	4.700	4.675	4.700	4.625	4.700	572,000	2,658,613	4.6479	0.739	0.735	0.739	0.727	0.739	3,636,977	0.7310	1.62%
2004-08-18	0	4.625	4.600	4.625	4.600	4.625	368,500	1,697,275	4.6059	0.727	0.723	0.727	0.723	0.727	2,343,053	0.7244	0.54%
2004-08-17	0	4.600	4.600	4.625	4.600	4.650	347,000	1,599,913	4.6107	0.723	0.723	0.727	0.723	0.731	2,206,348	0.7251	0.00%
2004-08-16	0	4.600	4.600	4.625	4.600	4.625	442,000	2,035,138	4.6044	0.723	0.723	0.727	0.723	0.727	2,810,392	0.7241	-0.54%
2004-08-13	0	4.625	4.625	4.650	4.625	4.700	1,450,000	6,759,094	4.6614	0.727	0.727	0.731	0.727	0.739	9,219,611	0.7331	-2.12%
2004-08-12	0	4.725	4.700	4.725	4.650	4.775	1,515,000	7,139,963	4.7128	0.743	0.739	0.743	0.731	0.751	9,632,904	0.7412	-1.56%
2004-08-11	0	4.800	4.800	4.825	4.750	4.800	5,512,000	26,433,188	4.7956	0.755	0.755	0.759	0.747	0.755	35,047,237	0.7542	0.00%
2004-08-10	0	4.800	4.800	4.825	4.650	4.825	4,429,000	20,993,613	4.7400	0.755	0.755	0.759	0.731	0.759	28,161,142	0.7455	2.13%
2004-08-09	0	4.700	4.675	4.700	4.625	4.700	1,965,000	9,172,100	4.6677	0.739	0.735	0.739	0.727	0.739	12,494,162	0.7341	1.08%
2004-08-06	0	4.650	4.650	4.675	4.600	4.675	887,000	4,116,800	4.6413	0.731	0.731	0.735	0.723	0.735	5,639,858	0.7299	0.00%
2004-08-05	0	4.650	4.625	4.650	4.600	4.650	865,000	4,020,825	4.6484	0.731	0.727	0.731	0.723	0.731	5,499,975	0.7311	0.54%
2004-08-04	0	4.625	4.600	4.625	4.600	4.650	581,000	2,686,225	4.6235	0.727	0.723	0.727	0.723	0.731	3,694,203	0.7271	0.00%
2004-08-03	0	4.625	4.600	4.625	4.600	4.650	867,000	4,008,300	4.6232	0.727	0.723	0.727	0.723	0.731	5,512,691	0.7271	0.00%
2004-08-02	0	4.625	4.600	4.625	4.600	4.650	529,000	2,452,213	4.6356	0.727	0.723	0.727	0.723	0.731	3,363,568	0.7291	-0.54%
2004-07-30	0	4.650	4.625	4.650	4.575	4.650	2,669,000	12,320,613	4.6162	0.731	0.727	0.731	0.720	0.731	16,970,442	0.7260	1.09%
2004-07-29	0	4.600	4.575	4.600	4.575	4.625	1,715,000	7,888,963	4.6000	0.723	0.720	0.723	0.720	0.727	10,904,574	0.7235	-0.54%
2004-07-28	0	4.625	4.600	4.625	4.575	4.625	707,500	3,254,763	4.6004	0.727	0.723	0.727	0.720	0.727	4,498,534	0.7235	0.54%
2004-07-27	0	4.600	4.600	4.625	4.575	4.650	3,393,000	15,690,500	4.6244	0.723	0.723	0.727	0.720	0.731	21,573,889	0.7273	0.00%
2004-07-26	0	4.600	4.600	4.625	4.575	4.625	2,698,500	12,412,688	4.5998	0.723	0.723	0.727	0.720	0.727	17,158,013	0.7234	0.00%
2004-07-23	0	4.600	4.600	4.625	4.550	4.625	631,000	2,903,313	4.6011	0.723	0.723	0.727	0.716	0.727	4,012,120	0.7236	0.55%
2004-07-22	0	4.575	4.575	4.600	4.550	4.600	413,500	1,897,963	4.5900	0.720	0.720	0.723	0.716	0.723	2,629,179	0.7219	-0.54%
2004-07-21	0	4.600	4.575	4.600	4.525	4.600	4,908,000	22,454,650	4.5751	0.723	0.720	0.723	0.712	0.723	31,206,792	0.7195	0.00%
2004-07-20	0	4.600	4.550	4.600	4.525	4.600	464,800	2,124,273	4.5703	0.723	0.716	0.723	0.712	0.723	2,955,362	0.7188	0.00%
2004-07-19	0	4.600	4.575	4.600	4.575	4.600	2,624,000	12,043,975	4.5899	0.723	0.720	0.723	0.720	0.723	16,684,316	0.7219	0.55%
2004-07-16	0	4.575	4.575	4.600	4.550	4.600	320,500	1,463,238	4.5655	0.720	0.720	0.723	0.716	0.723	2,037,852	0.7180	0.55%
2004-07-15	0	4.550	4.550	4.575	4.550	4.600	168,000	765,450	4.5563	0.716	0.716	0.720	0.716	0.723	1,068,203	0.7166	-0.55%
2004-07-14	0	4.575	4.575	4.600	4.550	4.600	731,500	3,352,488	4.5830	0.720	0.720	0.723	0.716	0.723	4,651,135	0.7208	0.00%
2004-07-13	0	4.575	4.575	4.600	4.550	4.625	2,851,000	13,029,425	4.5701	0.720	0.720	0.723	0.716	0.727	18,127,662	0.7188	-0.54%
2004-07-12	0	4.600	4.600	4.625	4.550	4.625	401,000	1,840,600	4.5900	0.723	0.723	0.727	0.716	0.727	2,549,699	0.7219	1.10%
2004-07-09	0	4.550	4.550	4.575	4.550	4.575	239,000	1,088,225	4.5532	0.716	0.716	0.720	0.716	0.720	1,519,646	0.7161	-1.09%
2004-07-08	0	4.600	4.575	4.600	4.600	4.625	215,000	989,425	4.6020	0.723	0.720	0.723	0.723	0.727	1,367,046	0.7238	-0.54%
2004-07-07	0	4.625	4.600	4.625	4.550	4.625	1,217,000	5,596,450	4.5986	0.727	0.723	0.727	0.716	0.727	7,738,115	0.7232	0.54%
2004-07-06	0	4.600	4.600	4.625	4.575	4.650	1,311,336	6,029,879	4.5983	0.723	0.723	0.727	0.720	0.731	8,337,936	0.7232	-0.54%
2004-07-05	0	4.625	4.600	4.625	4.600	4.650	401,500	1,859,088	4.6304	0.727	0.723	0.727	0.723	0.731	2,552,878	0.7282	-0.54%
2004-07-02	0	4.650	4.625	4.650	4.525	4.650	993,040	4,555,969	4.5879	0.731	0.727	0.731	0.712	0.731	6,314,098	0.7216	0.54%
2004-06-30	0	4.625	4.600	4.650	4.575	4.650	1,964,836	9,073,025	4.6177	0.727	0.723	0.731	0.720	0.731	12,493,119	0.7262	1.09%
2004-06-29	0	4.575	4.575	4.600	4.450	4.600	1,307,500	5,955,013	4.5545	0.720	0.720	0.723	0.700	0.723	8,313,545	0.7163	1.10%
2004-06-28	0	4.525	4.475	4.550	4.450	4.525	1,418,500	6,392,238	4.5063	0.712	0.704	0.716	0.700	0.712	9,019,323	0.7087	0.56%
2004-06-25	0	4.500	4.500	4.525	4.475	4.525	472,000	2,129,888	4.5125	0.708	0.708	0.712	0.704	0.712	3,001,142	0.7097	0.00%
2004-06-24	0	4.500	4.500	4.525	4.475	4.525	611,500	2,752,388	4.5010	0.708	0.708	0.712	0.704	0.712	3,888,132	0.7079	0.00%
2004-06-23	0	4.500	4.475	4.500	4.400	4.500	1,165,500	5,163,125	4.4300	0.708	0.704	0.708	0.692	0.708	7,410,659	0.6967	2.27%
2004-06-21	0	4.400	4.400	4.425	4.375	4.425	567,000	2,498,913	4.4073	0.692	0.692	0.696	0.688	0.696	3,605,186	0.6931	0.00%
2004-06-18	0	4.400	4.400	4.425	4.400	4.500	2,780,000	12,309,088	4.4277	0.692	0.692	0.696	0.692	0.708	17,676,219	0.6964	-1.68%
2004-06-17	0	4.475	4.450	4.475	4.425	4.500	742,000	3,302,688	4.4511	0.704	0.700	0.704	0.696	0.708	4,717,897	0.7000	0.00%
2004-06-16	0	4.475	4.450	4.475	4.450	4.475	1,107,000	4,935,663	4.4586	0.704	0.700	0.704	0.700	0.704	7,038,696	0.7012	-0.56%
2004-06-15	0	4.500	4.475	4.500	4.450	4.500	894,500	4,006,025	4.4785	0.708	0.704	0.708	0.700	0.708	5,687,546	0.7044	0.00%
2004-06-14	0	4.500	4.475	4.525	4.475	4.550	3,487,500	15,682,775	4.4969	0.708	0.704	0.712	0.704	0.716	22,174,753	0.7072	-1.10%
2004-06-11	0	4.550	4.525	4.550	4.500	4.550	1,017,500	4,605,438	4.5262	0.716	0.712	0.716	0.708	0.716	6,469,623	0.7119	1.68%
2004-06-10	0	4.475	4.475	4.500	4.450	4.500	1,842,000	8,236,963	4.4717	0.704	0.704	0.708	0.700	0.708	11,712,085	0.7033	0.56%
2004-06-09	0	4.450	4.450	4.475	4.425	4.500	1,798,500	7,999,113	4.4477	0.700	0.700	0.704	0.696	0.708	11,435,496	0.6995	0.00%
2004-06-08	0	4.450	4.425	4.450	4.400	4.450	1,215,200	5,391,920	4.4371	0.700	0.696	0.700	0.692	0.700	7,726,670	0.6978	1.14%
2004-06-07	0	4.400	4.375	4.400	4.325	4.425	618,500	2,717,163	4.3931	0.692	0.688	0.692	0.680	0.696	3,932,641	0.6909	2.33%
2004-06-04	0	4.300	4.300	4.325	4.300	4.350	1,283,500	5,541,675	4.3176	0.676	0.676	0.680	0.676	0.684	8,160,945	0.6790	0.00%
2004-06-03	0	4.300	4.300	4.350	4.300	4.475	2,758,500	12,017,625	4.3566	0.676	0.676	0.684	0.676	0.704	17,539,514	0.6852	-3.91%
2004-06-02	0	4.475	4.425	4.475	4.425	4.500	1,471,500	6,586,763	4.4762	0.704	0.696	0.704	0.696	0.708	9,356,315	0.7040	1.13%
2004-06-01	0	4.425	4.425	4.450	4.425	4.475	675,500	3,000,825	4.4424	0.696	0.696	0.700	0.696	0.704	4,295,067	0.6987	0.00%
2004-05-31	0	4.425	4.450	4.475	4.425	4.500	1,629,500	7,246,575	4.4471	0.696	0.700	0.704	0.696	0.708	10,360,935	0.6994	-1.67%
2004-05-28	0	4.500	4.475	4.500	4.475	4.500	2,428,600	10,897,506	4.4872	0.708	0.704	0.708	0.704	0.708	15,441,894	0.7057	0.56%
2004-05-27	0	4.475	4.450	4.475	4.400	4.475	2,594,628	11,505,191	4.4342	0.704	0.700	0.704	0.692	0.704	16,497,559	0.6974	2.29%
2004-05-25	0	4.375	4.300	4.375	4.300	4.375	1,231,000	5,339,838	4.3378	0.688	0.676	0.688	0.676	0.688	7,827,131	0.6822	0.57%
2004-05-24	0	4.350	4.325	4.350	4.300	4.350	1,330,500	5,741,100	4.3150	0.684	0.680	0.684	0.676	0.684	8,459,788	0.6786	1.16%
2004-05-21	0	4.300	4.275	4.300	4.175	4.300	1,586,000	6,752,563	4.2576	0.676	0.672	0.676	0.657	0.676	10,084,347	0.6696	2.38%
2004-05-20	0	4.200	4.200	4.225	4.200	4.250	1,581,500	6,683,435	4.2260	0.661	0.661	0.664	0.661	0.668	10,055,734	0.6646	-0.59%
2004-05-19	0	4.225	4.200	4.225	4.075	4.250	1,852,000	7,790,875	4.2067	0.664	0.661	0.664	0.641	0.668	11,775,668	0.6616	4.32%
2004-05-18	0	4.050	4.050	4.100	4.025	4.100	1,524,500	6,195,825	4.0642	0.637	0.637	0.645	0.633	0.645	9,693,308	0.6392	-1.22%
2004-05-17	0	4.100	4.100	4.125	4.075	4.250	2,720,500	11,249,925	4.1352	0.645	0.645	0.649	0.641	0.668	17,297,897	0.6504	-3.53%
2004-05-14	0	4.250	4.250	4.275	4.250	4.400	1,334,500	5,735,763	4.2981	0.668	0.668	0.672	0.668	0.692	8,485,221	0.6760	-2.30%
2004-05-13	0	4.350	4.350	4.400	4.325	4.425	1,778,000	7,816,900	4.3965	0.684	0.684	0.692	0.680	0.696	11,305,150	0.6914	-1.69%
2004-05-12	0	4.425	4.400	4.425	4.300	4.425	2,114,500	9,246,888	4.3731	0.696	0.692	0.696	0.676	0.696	13,444,736	0.6878	1.72%
2004-05-11	0	4.350	4.325	4.350	4.200	4.350	1,252,500	5,353,100	4.2739	0.684	0.680	0.684	0.661	0.684	7,963,836	0.6722	2.96%
2004-05-10	0	4.225	4.225	4.250	4.225	4.375	2,263,500	9,663,338	4.2692	0.664	0.664	0.668	0.664	0.688	14,392,130	0.6714	-3.43%
2004-05-07	0	4.375	4.350	4.375	4.375	4.475	846,000	3,716,913	4.3935	0.688	0.684	0.688	0.688	0.704	5,379,166	0.6910	-1.69%
2004-05-06	0	4.450	4.425	4.450	4.325	4.475	1,778,500	7,876,175	4.4285	0.700	0.696	0.700	0.680	0.704	11,308,329	0.6965	1.71%
2004-05-05	0	4.375	4.325	4.375	4.350	4.375	481,500	2,098,838	4.3590	0.688	0.680	0.688	0.684	0.688	3,061,547	0.6855	0.00%
2004-05-04	0	4.375	4.375	4.400	4.350	4.400	770,000	3,386,075	4.3975	0.688	0.688	0.692	0.684	0.692	4,895,931	0.6916	1.16%
2004-05-03	0	4.325	4.325	4.350	4.300	4.350	423,000	1,831,738	4.3303	0.680	0.680	0.684	0.676	0.684	2,689,583	0.6810	0.00%
2004-04-30	0	4.325	4.300	4.325	4.275	4.350	2,852,200	12,317,673	4.3187	0.680	0.676	0.680	0.672	0.684	18,135,292	0.6792	-0.57%
2004-04-29	0	4.350	4.350	4.375	4.275	4.400	2,110,000	9,214,113	4.3669	0.684	0.684	0.688	0.672	0.692	13,416,123	0.6868	-3.33%
2004-04-28	0	4.500	4.500	4.525	4.500	4.600	806,000	3,661,088	4.5423	0.708	0.708	0.712	0.708	0.723	5,124,832	0.7144	-0.55%
2004-04-27	0	4.525	4.500	4.525	4.475	4.600	461,000	2,092,625	4.5393	0.712	0.708	0.712	0.704	0.723	2,931,200	0.7139	0.00%
2004-04-26	0	4.525	4.500	4.525	4.500	4.600	1,302,500	5,895,413	4.5262	0.712	0.708	0.712	0.708	0.723	8,281,754	0.7119	-2.69%
2004-04-23	0	4.650	4.650	4.675	4.575	4.675	1,811,500	8,367,613	4.6192	0.731	0.731	0.735	0.720	0.735	11,518,155	0.7265	2.76%
2004-04-22	0	4.525	4.525	4.550	4.500	4.600	1,848,000	8,367,788	4.5280	0.712	0.712	0.716	0.708	0.723	11,750,235	0.7121	-1.09%
2004-04-21	0	4.575	4.575	4.600	4.575	4.675	2,399,000	11,026,950	4.5965	0.720	0.720	0.723	0.720	0.735	15,253,687	0.7229	-2.14%
2004-04-20	0	4.675	4.675	4.700	4.675	4.825	1,958,000	9,275,000	4.7370	0.735	0.735	0.739	0.735	0.759	12,449,654	0.7450	-3.11%
2004-04-19	0	4.825	4.800	4.825	4.750	4.850	1,263,000	6,063,813	4.8011	0.759	0.755	0.759	0.747	0.763	8,030,599	0.7551	0.00%
2004-04-16	0	4.825	4.825	4.850	4.725	4.850	1,374,000	6,548,800	4.7662	0.759	0.759	0.763	0.743	0.763	8,736,376	0.7496	1.05%
2004-04-15	0	4.775	4.725	4.775	4.700	4.800	3,707,000	17,684,775	4.7706	0.751	0.743	0.751	0.739	0.755	23,570,411	0.7503	-0.52%
2004-04-14	0	4.800	4.775	4.800	4.775	4.875	2,352,500	11,303,563	4.8049	0.755	0.751	0.755	0.751	0.767	14,958,023	0.7557	-1.54%
2004-04-13	0	4.875	4.850	4.875	4.825	4.900	1,834,500	8,911,925	4.8580	0.767	0.763	0.767	0.759	0.771	11,664,397	0.7640	0.52%
2004-04-08	0	4.850	4.850	4.875	4.825	4.875	1,197,500	5,809,738	4.8516	0.763	0.763	0.767	0.759	0.767	7,614,127	0.7630	0.00%
2004-04-07	0	4.850	4.850	4.875	4.825	4.925	1,054,500	5,130,850	4.8657	0.763	0.763	0.767	0.759	0.775	6,704,882	0.7652	-2.02%
2004-04-06	0	4.950	4.925	4.950	4.875	4.950	4,003,000	19,687,250	4.9181	0.779	0.775	0.779	0.767	0.779	25,452,484	0.7735	1.54%
2004-04-02	0	4.875	4.875	4.900	4.850	4.900	3,066,000	14,993,963	4.8904	0.767	0.767	0.771	0.763	0.771	19,494,708	0.7691	0.00%
2004-04-01	0	4.875	4.850	4.875	4.800	4.875	1,782,000	8,653,213	4.8559	0.767	0.763	0.767	0.755	0.767	11,330,584	0.7637	0.00%
2004-03-31	0	4.875	4.875	4.900	4.725	4.875	3,035,500	14,720,300	4.8494	0.767	0.767	0.771	0.743	0.767	19,300,778	0.7627	1.56%
2004-03-30	0	4.800	4.750	4.800	4.725	4.800	1,332,500	6,328,663	4.7495	0.755	0.747	0.755	0.743	0.755	8,472,504	0.7470	1.05%
2004-03-29	0	4.750	4.725	4.750	4.725	4.875	2,978,000	14,174,375	4.7597	0.747	0.743	0.747	0.743	0.767	18,935,173	0.7486	0.53%
2004-03-26	0	4.725	4.725	4.775	4.725	4.825	1,975,500	9,423,538	4.7702	0.743	0.743	0.751	0.743	0.759	12,560,925	0.7502	-1.05%
2004-03-25	0	4.775	4.750	4.775	4.750	4.875	3,684,000	17,693,788	4.8029	0.751	0.747	0.751	0.747	0.767	23,424,169	0.7554	-3.54%
2004-03-24	0	4.950	4.875	4.950	4.875	4.950	7,461,500	36,675,750	4.9153	0.779	0.767	0.779	0.767	0.779	47,442,845	0.7731	3.12%
2004-03-23	0	4.800	4.775	4.825	4.725	4.850	1,973,500	9,489,013	4.8082	0.755	0.751	0.759	0.743	0.763	12,548,208	0.7562	0.52%
2004-03-22	0	4.775	4.775	4.800	4.775	4.925	2,666,500	12,914,125	4.8431	0.751	0.751	0.755	0.751	0.775	16,954,546	0.7617	-3.54%
2004-03-19	0	4.950	4.875	4.900	4.800	5.000	8,596,000	42,027,588	4.8892	0.779	0.767	0.771	0.755	0.786	54,656,395	0.7689	3.12%
2004-03-18	0	4.800	4.775	4.800	4.750	4.825	2,743,001	13,134,917	4.7885	0.755	0.751	0.755	0.747	0.759	17,440,966	0.7531	-0.52%
2004-03-17	0	4.825	4.775	4.825	4.625	4.825	4,310,500	20,552,513	4.7680	0.759	0.751	0.759	0.727	0.759	27,407,677	0.7499	3.76%
2004-03-16	0	4.650	4.650	4.675	4.625	4.700	6,344,500	29,514,038	4.6519	0.731	0.731	0.735	0.727	0.739	40,340,565	0.7316	-1.59%
2004-03-15	0	4.725	4.700	4.725	4.700	4.800	2,305,500	10,962,563	4.7550	0.743	0.739	0.743	0.739	0.755	14,659,181	0.7478	0.00%
2004-03-12	0	4.725	4.700	4.750	4.600	4.775	7,359,500	34,455,700	4.6818	0.743	0.739	0.747	0.723	0.751	46,794,293	0.7363	-2.07%
2004-03-11	0	4.825	4.800	4.825	4.725	4.825	7,563,000	36,091,588	4.7721	0.759	0.755	0.759	0.743	0.759	48,088,217	0.7505	-1.03%
2004-03-10	0	4.975	4.975	5.000	4.925	5.050	6,366,000	31,680,088	4.9765	0.767	0.767	0.771	0.759	0.778	41,307,573	0.7669	-0.50%
2004-03-09	0	5.000	5.000	5.050	4.950	5.000	5,552,000	27,645,638	4.9794	0.771	0.771	0.778	0.763	0.771	36,025,706	0.7674	0.50%
2004-03-08	0	4.975	4.975	5.000	4.950	5.000	2,889,000	14,362,588	4.9715	0.767	0.767	0.771	0.763	0.771	18,746,085	0.7662	0.00%
2004-03-05	0	4.975	4.950	4.975	4.950	5.050	4,193,500	20,880,288	4.9792	0.767	0.763	0.767	0.763	0.778	27,210,698	0.7674	-0.50%
2004-03-04	0	5.000	5.000	5.050	4.975	5.100	7,003,500	35,227,488	5.0300	0.771	0.771	0.778	0.767	0.786	45,444,170	0.7752	-1.96%
2004-03-03	0	5.100	5.050	5.100	4.900	5.100	8,932,600	44,446,755	4.9758	0.786	0.778	0.786	0.755	0.786	57,961,675	0.7668	0.99%
2004-03-02	0	5.050	5.000	5.050	4.800	5.050	15,477,825	76,932,144	4.9705	0.778	0.771	0.778	0.740	0.778	100,432,200	0.7660	4.12%
2004-03-01	0	4.850	4.850	4.875	4.775	4.875	11,989,100	57,810,183	4.8219	0.747	0.747	0.751	0.736	0.751	77,794,631	0.7431	1.57%
2004-02-27	0	4.775	4.775	4.800	4.650	4.800	10,620,000	50,255,138	4.7321	0.736	0.736	0.740	0.717	0.740	68,910,842	0.7293	-0.52%
2004-02-26	0	4.800	4.775	4.800	4.650	4.850	5,158,000	24,487,950	4.7476	0.740	0.736	0.740	0.717	0.747	33,469,127	0.7317	2.13%
2004-02-25	0	4.700	4.650	4.700	4.650	4.825	5,055,100	23,954,633	4.7387	0.724	0.717	0.724	0.717	0.744	32,801,431	0.7303	-2.08%
2004-02-24	0	4.800	4.800	4.825	4.775	4.850	4,617,000	22,182,450	4.8045	0.740	0.740	0.744	0.736	0.747	29,958,697	0.7404	-1.03%
2004-02-23	0	4.850	4.825	4.850	4.775	4.850	5,981,000	28,799,075	4.8151	0.747	0.744	0.747	0.736	0.747	38,809,393	0.7421	0.52%
2004-02-20	0	4.825	4.825	4.850	4.775	4.825	7,449,575	35,800,038	4.8056	0.744	0.744	0.747	0.736	0.744	48,338,652	0.7406	0.00%
2004-02-19	0	4.825	4.825	4.850	4.725	4.900	28,592,836	137,582,471	4.8118	0.744	0.744	0.747	0.728	0.755	185,532,619	0.7416	2.12%
2004-02-18	0	4.725	4.700	4.725	4.550	4.725	19,388,000	90,180,738	4.6514	0.728	0.724	0.728	0.701	0.728	125,804,464	0.7168	3.85%
2004-02-17	0	4.550	4.550	4.575	4.450	4.550	7,301,000	32,974,175	4.5164	0.701	0.701	0.705	0.686	0.701	47,374,582	0.6960	2.25%
2004-02-16	0	4.450	4.450	4.475	4.425	4.500	4,192,500	18,687,725	4.4574	0.686	0.686	0.690	0.682	0.694	27,204,210	0.6869	0.56%
2004-02-13	0	4.425	4.425	4.450	4.400	4.450	2,304,500	10,218,713	4.4342	0.682	0.682	0.686	0.678	0.686	14,953,393	0.6834	-0.56%
2004-02-12	0	4.450	4.425	4.450	4.400	4.475	3,621,500	16,059,688	4.4345	0.686	0.682	0.686	0.678	0.690	23,499,116	0.6834	0.00%
2004-02-11	0	4.450	4.425	4.450	4.425	4.475	1,071,000	4,771,263	4.4550	0.686	0.682	0.686	0.682	0.690	6,949,483	0.6866	-0.56%
2004-02-10	0	4.475	4.450	4.475	4.450	4.500	2,011,500	8,989,063	4.4688	0.690	0.686	0.690	0.686	0.694	13,052,181	0.6887	0.56%
2004-02-09	0	4.450	4.450	4.475	4.400	4.475	3,016,500	13,405,213	4.4440	0.686	0.686	0.690	0.678	0.690	19,573,405	0.6849	1.14%
2004-02-06	0	4.400	4.400	4.425	4.375	4.425	2,209,500	9,741,600	4.4090	0.678	0.678	0.682	0.674	0.682	14,336,959	0.6795	0.57%
2004-02-05	0	4.375	4.350	4.375	4.350	4.425	4,697,500	20,577,725	4.3806	0.674	0.670	0.674	0.670	0.682	30,481,044	0.6751	-1.13%
2004-02-04	0	4.425	4.425	4.450	4.400	4.475	1,564,172	6,922,457	4.4256	0.682	0.682	0.686	0.678	0.690	10,149,568	0.6820	-0.56%
2004-02-03	0	4.450	4.400	4.450	4.375	4.450	2,669,500	11,787,625	4.4157	0.686	0.678	0.686	0.674	0.686	17,321,798	0.6805	1.14%
2004-02-02	0	4.400	4.400	4.425	4.375	4.475	4,330,672	19,060,323	4.4012	0.678	0.678	0.682	0.674	0.690	28,100,777	0.6783	-2.22%
2004-01-30	0	4.500	4.475	4.500	4.400	4.500	3,279,500	14,611,538	4.4554	0.694	0.690	0.694	0.678	0.694	21,279,954	0.6866	1.69%
2004-01-29	0	4.425	4.400	4.425	4.400	4.450	3,723,500	16,482,825	4.4267	0.682	0.678	0.682	0.678	0.686	24,160,972	0.6822	-1.12%
2004-01-28	0	4.475	4.450	4.475	4.450	4.525	4,196,000	18,857,450	4.4941	0.690	0.686	0.690	0.686	0.697	27,226,920	0.6926	-1.65%
2004-01-27	0	4.550	4.550	4.575	4.475	4.550	4,464,500	20,187,938	4.5219	0.701	0.701	0.705	0.690	0.701	28,969,158	0.6969	1.11%
2004-01-26	0	4.500	4.475	4.525	4.475	4.525	2,760,500	12,396,738	4.4908	0.694	0.690	0.697	0.690	0.697	17,912,277	0.6921	0.00%
2004-01-21	0	4.500	4.475	4.500	4.425	4.525	6,320,336	28,218,491	4.4647	0.694	0.690	0.694	0.682	0.697	41,011,269	0.6881	0.00%
2004-01-20	0	4.500	4.475	4.500	4.450	4.500	4,153,000	18,611,875	4.4815	0.694	0.690	0.694	0.686	0.694	26,947,903	0.6907	0.56%
2004-01-19	0	4.475	4.475	4.500	4.425	4.500	3,660,000	16,267,863	4.4448	0.690	0.690	0.694	0.682	0.694	23,748,934	0.6850	0.00%
2004-01-16	0	4.475	4.475	4.500	4.450	4.525	4,383,836	19,674,362	4.4879	0.690	0.690	0.694	0.686	0.697	28,445,747	0.6916	-0.56%
2004-01-15	0	4.500	4.500	4.525	4.400	4.500	6,711,000	29,880,100	4.4524	0.694	0.694	0.697	0.678	0.694	43,546,202	0.6862	1.69%
2004-01-14	0	4.425	4.400	4.425	4.400	4.450	2,591,000	11,453,588	4.4205	0.682	0.678	0.682	0.678	0.686	16,812,429	0.6813	0.57%
2004-01-13	0	4.400	4.400	4.425	4.350	4.500	9,127,500	40,427,350	4.4292	0.678	0.678	0.682	0.670	0.694	59,226,338	0.6826	-0.56%
2004-01-12	0	4.425	4.400	4.425	4.400	4.500	9,063,000	40,210,888	4.4368	0.682	0.678	0.682	0.678	0.694	58,807,812	0.6838	-2.21%
2004-01-09	0	4.525	4.500	4.525	4.500	4.550	8,082,000	36,601,618	4.5288	0.697	0.694	0.697	0.694	0.701	52,442,319	0.6979	0.00%
2004-01-08	0	4.525	4.500	4.525	4.425	4.600	19,379,500	87,947,113	4.5382	0.697	0.694	0.697	0.682	0.709	125,749,310	0.6994	1.69%
2004-01-07	0	4.450	4.425	4.450	4.400	4.475	8,047,712	35,809,392	4.4496	0.686	0.682	0.686	0.678	0.690	52,219,832	0.6857	0.56%
2004-01-06	0	4.425	4.400	4.425	4.400	4.450	6,341,368	28,077,171	4.4276	0.682	0.678	0.682	0.678	0.686	41,147,741	0.6824	0.57%
2004-01-05	0	4.400	4.400	4.425	4.375	4.450	8,274,000	36,504,638	4.4120	0.678	0.678	0.682	0.674	0.686	53,688,165	0.6799	0.00%
2004-01-02	0	4.400	4.400	4.425	4.400	4.450	4,957,000	21,927,538	4.4236	0.678	0.678	0.682	0.678	0.686	32,164,882	0.6817	0.00%
2003-12-31	0	4.400	4.400	4.425	4.400	4.450	2,560,500	11,316,500	4.4196	0.678	0.678	0.682	0.678	0.686	16,614,521	0.6811	-1.12%
2003-12-30	0	4.450	4.425	4.450	4.400	4.475	16,346,000	72,291,350	4.4226	0.686	0.682	0.686	0.678	0.690	106,065,596	0.6816	1.14%
2003-12-29	0	4.400	4.400	4.425	4.275	4.425	12,066,500	52,700,775	4.3675	0.678	0.678	0.682	0.659	0.682	78,296,863	0.6731	2.92%
2003-12-24	0	4.275	4.275	4.300	4.250	4.300	1,456,500	6,235,238	4.2810	0.659	0.659	0.663	0.655	0.663	9,450,908	0.6598	0.00%
2003-12-23	0	4.275	4.250	4.275	4.250	4.300	1,612,500	6,873,975	4.2629	0.659	0.655	0.659	0.655	0.663	10,463,158	0.6570	0.00%
2003-12-22	0	4.275	4.275	4.300	4.250	4.300	4,289,000	18,298,450	4.2664	0.659	0.659	0.663	0.655	0.663	27,830,377	0.6575	0.00%
2003-12-19	0	4.275	4.275	4.300	4.200	4.300	3,612,000	15,377,588	4.2574	0.659	0.659	0.663	0.647	0.663	23,437,473	0.6561	1.18%
2003-12-18	0	4.225	4.200	4.225	4.175	4.250	1,862,000	7,847,825	4.2147	0.651	0.647	0.651	0.643	0.655	12,082,108	0.6495	0.00%
2003-12-17	0	4.225	4.200	4.225	4.200	4.275	3,292,000	13,905,288	4.2240	0.651	0.647	0.651	0.647	0.659	21,361,063	0.6510	0.00%
2003-12-16	0	4.225	4.225	4.250	4.200	4.275	2,689,000	11,438,413	4.2538	0.651	0.651	0.655	0.647	0.659	17,448,329	0.6556	-1.17%
2003-12-15	0	4.275	4.275	4.300	4.275	4.350	5,652,000	24,322,013	4.3033	0.659	0.659	0.663	0.659	0.670	36,674,584	0.6632	0.59%
2003-12-12	0	4.250	4.250	4.275	4.225	4.275	2,797,000	11,884,038	4.2489	0.655	0.655	0.659	0.651	0.659	18,149,117	0.6548	-0.58%
2003-12-11	0	4.275	4.250	4.275	4.175	4.275	4,374,000	18,430,813	4.2137	0.659	0.655	0.659	0.643	0.659	28,381,923	0.6494	1.18%
2003-12-10	0	4.225	4.225	4.250	4.175	4.250	4,545,500	19,135,188	4.2097	0.651	0.651	0.655	0.643	0.655	29,494,749	0.6488	0.00%
2003-12-09	0	4.225	4.225	4.250	4.175	4.250	4,327,500	18,226,400	4.2118	0.651	0.651	0.655	0.643	0.655	28,080,195	0.6491	-1.17%
2003-12-08	0	4.275	4.225	4.275	4.200	4.275	3,602,500	15,225,175	4.2263	0.659	0.651	0.659	0.647	0.659	23,375,830	0.6513	0.59%
2003-12-05	0	4.250	4.250	4.275	4.250	4.275	1,797,500	7,667,500	4.2656	0.655	0.655	0.659	0.655	0.659	11,663,582	0.6574	-1.16%
2003-12-04	0	4.300	4.300	4.325	4.275	4.325	5,701,500	24,491,663	4.2957	0.663	0.663	0.667	0.659	0.667	36,995,779	0.6620	0.58%
2003-12-03	0	4.275	4.275	4.300	4.275	4.325	2,912,500	12,498,863	4.2915	0.659	0.659	0.663	0.659	0.667	18,898,571	0.6614	-0.58%
2003-12-02	0	4.300	4.300	4.325	4.250	4.325	5,923,200	25,407,365	4.2895	0.663	0.663	0.667	0.655	0.667	38,434,341	0.6611	0.58%
2003-12-01	0	4.275	4.250	4.300	4.200	4.300	4,305,500	18,353,063	4.2627	0.659	0.655	0.663	0.647	0.663	27,937,442	0.6569	0.59%
2003-11-28	0	4.250	4.250	4.275	4.200	4.250	5,107,500	21,631,475	4.2352	0.655	0.655	0.659	0.647	0.655	33,141,443	0.6527	0.59%
2003-11-27	0	4.225	4.225	4.250	4.200	4.250	1,754,500	7,398,338	4.2168	0.651	0.651	0.655	0.647	0.655	11,384,564	0.6499	0.00%
2003-11-26	0	4.225	4.225	4.250	4.200	4.250	2,693,000	11,360,538	4.2185	0.651	0.651	0.655	0.647	0.655	17,474,284	0.6501	0.00%
2003-11-25	0	4.225	4.225	4.250	4.200	4.250	1,908,600	8,070,535	4.2285	0.651	0.651	0.655	0.647	0.655	12,384,485	0.6517	0.60%
2003-11-24	0	4.200	4.200	4.225	4.200	4.250	1,307,500	5,518,050	4.2203	0.647	0.647	0.651	0.647	0.655	8,484,080	0.6504	-0.59%
2003-11-21	0	4.225	4.200	4.225	4.175	4.225	4,755,500	19,986,838	4.2029	0.651	0.647	0.651	0.643	0.651	30,857,393	0.6477	-0.59%
2003-11-20	0	4.250	4.225	4.250	4.225	4.300	5,161,000	22,029,138	4.2684	0.655	0.651	0.655	0.651	0.663	33,488,593	0.6578	-0.58%
2003-11-19	0	4.275	4.275	4.300	4.275	4.300	2,105,500	9,039,900	4.2935	0.659	0.659	0.663	0.659	0.663	13,662,126	0.6617	-1.16%
2003-11-18	0	4.325	4.325	4.350	4.275	4.350	1,678,500	7,242,613	4.3149	0.667	0.667	0.670	0.659	0.670	10,891,417	0.6650	0.00%
2003-11-17	0	4.325	4.300	4.325	4.275	4.350	3,730,500	16,082,438	4.3111	0.667	0.663	0.667	0.659	0.670	24,206,393	0.6644	0.58%
2003-11-14	0	4.300	4.300	4.325	4.300	4.400	3,573,500	15,519,225	4.3429	0.663	0.663	0.667	0.663	0.678	23,187,655	0.6693	-2.27%
2003-11-13	0	4.400	4.375	4.400	4.300	4.400	4,440,200	19,319,230	4.3510	0.678	0.674	0.678	0.663	0.678	28,811,480	0.6705	2.92%
2003-11-12	0	4.275	4.275	4.300	4.225	4.300	3,112,000	13,257,038	4.2600	0.659	0.659	0.663	0.651	0.663	20,193,083	0.6565	-0.58%
2003-11-11	0	4.300	4.275	4.325	4.200	4.300	2,861,500	12,192,138	4.2608	0.663	0.659	0.667	0.647	0.663	18,567,644	0.6566	0.00%
2003-11-10	0	4.300	4.275	4.300	4.250	4.350	5,090,500	21,800,188	4.2825	0.663	0.659	0.663	0.655	0.670	33,031,134	0.6600	-1.15%
2003-11-07	0	4.350	4.350	4.375	4.325	4.375	2,154,500	9,367,563	4.3479	0.670	0.670	0.674	0.667	0.674	13,980,076	0.6701	-0.57%
2003-11-06	0	4.375	4.350	4.375	4.325	4.400	2,928,000	12,747,700	4.3537	0.674	0.670	0.674	0.667	0.678	18,999,148	0.6710	0.00%
2003-11-05	0	4.375	4.350	4.375	4.350	4.400	2,861,000	12,519,325	4.3759	0.674	0.670	0.674	0.670	0.678	18,564,399	0.6744	0.00%
2003-11-04	0	4.375	4.375	4.400	4.375	4.400	3,878,500	16,994,600	4.3817	0.674	0.674	0.678	0.674	0.678	25,166,733	0.6753	0.57%
2003-11-03	0	4.350	4.350	4.375	4.350	4.425	3,317,500	14,550,138	4.3859	0.670	0.670	0.674	0.670	0.682	21,526,527	0.6759	-1.14%
2003-10-31	0	4.400	4.375	4.400	4.325	4.425	4,146,000	18,211,838	4.3926	0.678	0.674	0.678	0.667	0.682	26,902,481	0.6770	1.15%
2003-10-30	0	4.350	4.350	4.375	4.350	4.450	3,355,000	14,649,050	4.3663	0.670	0.670	0.674	0.670	0.686	21,769,857	0.6729	-1.69%
2003-10-29	0	4.425	4.400	4.425	4.400	4.475	4,246,500	18,804,238	4.4282	0.682	0.678	0.682	0.678	0.690	27,554,604	0.6824	0.00%
2003-10-28	0	4.425	4.400	4.425	4.325	4.450	5,577,500	24,536,125	4.3991	0.682	0.678	0.682	0.667	0.686	36,191,170	0.6780	2.31%
2003-10-27	0	4.325	4.325	4.350	4.275	4.375	2,784,000	12,050,100	4.3283	0.667	0.667	0.670	0.659	0.674	18,064,763	0.6670	0.58%
2003-10-24	0	4.300	4.300	4.325	4.250	4.375	7,127,000	30,640,525	4.2992	0.663	0.663	0.667	0.655	0.674	46,245,534	0.6626	-0.58%
2003-10-23	0	4.325	4.325	4.350	4.325	4.475	11,879,000	52,220,275	4.3960	0.667	0.667	0.670	0.667	0.690	77,080,216	0.6775	-4.42%
2003-10-22	0	4.525	4.500	4.525	4.425	4.550	10,646,500	47,818,075	4.4914	0.697	0.694	0.697	0.682	0.701	69,082,795	0.6922	1.69%
2003-10-21	0	4.450	4.425	4.450	4.425	4.475	4,414,172	19,639,802	4.4493	0.686	0.682	0.686	0.682	0.690	28,642,590	0.6857	0.00%
2003-10-20	0	4.450	4.425	4.450	4.425	4.500	9,424,000	41,968,725	4.4534	0.686	0.682	0.686	0.682	0.694	61,150,262	0.6863	0.00%
2003-10-17	0	4.450	4.450	4.475	4.425	4.475	7,753,500	34,494,013	4.4488	0.686	0.686	0.690	0.682	0.690	50,310,755	0.6856	-0.56%
2003-10-16	0	4.475	4.425	4.450	4.425	4.525	15,303,500	68,204,275	4.4568	0.690	0.682	0.686	0.682	0.697	99,301,043	0.6868	-0.56%
2003-10-15	0	4.500	4.475	4.500	4.475	4.550	9,017,000	40,636,680	4.5067	0.694	0.690	0.694	0.690	0.701	58,509,328	0.6945	1.12%
2003-10-14	0	4.450	4.425	4.450	4.425	4.625	20,711,500	93,486,825	4.5138	0.686	0.682	0.686	0.682	0.713	134,392,365	0.6956	-2.20%
2003-10-13	0	4.550	4.525	4.550	4.300	4.575	33,117,000	148,094,150	4.4718	0.701	0.697	0.701	0.663	0.705	214,888,924	0.6892	5.81%
2003-10-10	0	4.300	4.275	4.300	4.250	4.300	8,290,000	35,499,025	4.2822	0.663	0.659	0.663	0.655	0.663	53,791,985	0.6599	1.18%
2003-10-09	0	4.250	4.250	4.275	4.225	4.300	9,206,500	39,205,850	4.2585	0.655	0.655	0.659	0.651	0.663	59,738,952	0.6563	0.00%
2003-10-08	0	4.250	4.250	4.275	4.250	4.325	8,856,500	37,877,713	4.2768	0.655	0.655	0.659	0.655	0.667	57,467,879	0.6591	-0.58%
2003-10-07	0	4.275	4.250	4.275	4.225	4.300	7,586,000	32,296,113	4.2573	0.659	0.655	0.659	0.651	0.663	49,223,884	0.6561	-0.58%
2003-10-06	0	4.300	4.275	4.300	4.250	4.300	9,416,000	40,361,438	4.2865	0.663	0.659	0.663	0.655	0.663	61,098,351	0.6606	1.18%
2003-10-03	0	4.250	4.225	4.250	4.200	4.275	7,080,200	30,063,613	4.2462	0.655	0.651	0.655	0.647	0.659	45,941,859	0.6544	0.00%
2003-10-02	0	4.250	4.225	4.250	4.200	4.250	9,168,500	38,774,475	4.2291	0.655	0.651	0.655	0.647	0.655	59,492,378	0.6518	1.19%
2003-09-30	0	4.200	4.200	4.225	4.175	4.250	11,889,500	50,221,825	4.2240	0.647	0.647	0.651	0.643	0.655	77,148,348	0.6510	0.00%
2003-09-29	0	4.200	4.175	4.200	4.100	4.200	3,747,200	15,613,440	4.1667	0.647	0.643	0.647	0.632	0.647	24,314,756	0.6421	1.20%
2003-09-26	0	4.150	4.125	4.150	4.125	4.200	3,686,000	15,281,950	4.1459	0.640	0.636	0.640	0.636	0.647	23,917,643	0.6389	-0.60%
2003-09-25	0	4.175	4.175	4.200	4.100	4.225	16,668,000	69,652,488	4.1788	0.643	0.643	0.647	0.632	0.651	108,154,983	0.6440	1.21%
2003-09-24	0	4.125	4.125	4.175	4.100	4.175	8,730,172	36,129,826	4.1385	0.636	0.636	0.643	0.632	0.643	56,648,164	0.6378	0.61%
2003-09-23	0	4.100	4.100	4.125	4.075	4.150	3,406,172	13,950,630	4.0957	0.632	0.632	0.636	0.628	0.640	22,101,900	0.6312	0.00%
2003-09-22	0	4.100	4.075	4.125	4.075	4.175	4,440,000	18,259,425	4.1125	0.632	0.628	0.636	0.628	0.643	28,810,183	0.6338	-1.20%
2003-09-19	0	4.150	4.150	4.175	4.125	4.200	5,384,844	22,366,335	4.1536	0.640	0.640	0.643	0.636	0.647	34,941,067	0.6401	0.00%
2003-09-18	0	4.150	4.150	4.175	4.125	4.225	6,581,000	27,358,363	4.1572	0.640	0.640	0.643	0.636	0.651	42,702,660	0.6407	-0.60%
2003-09-17	0	4.175	4.175	4.200	4.075	4.200	10,000,600	41,277,338	4.1275	0.643	0.643	0.647	0.628	0.647	64,891,692	0.6361	2.45%
2003-09-16	0	4.075	4.075	4.100	4.000	4.125	12,806,000	52,206,788	4.0767	0.628	0.628	0.632	0.616	0.636	83,095,315	0.6283	1.24%
2003-09-15	0	4.025	4.025	4.050	4.000	4.075	4,143,960	16,746,288	4.0411	0.620	0.620	0.624	0.616	0.628	26,889,244	0.6228	-0.62%
2003-09-11	0	4.050	4.025	4.050	3.900	4.050	2,575,000	10,314,038	4.0055	0.624	0.620	0.624	0.601	0.624	16,708,608	0.6173	1.89%
2003-09-10	0	3.975	3.975	4.000	3.950	4.050	6,304,500	25,165,663	3.9917	0.613	0.613	0.616	0.609	0.624	40,908,513	0.6152	-1.85%
2003-09-09	0	4.050	4.050	4.075	4.050	4.150	6,140,660	25,121,820	4.0911	0.624	0.624	0.628	0.624	0.640	39,845,391	0.6305	-1.82%
2003-09-08	0	4.125	4.125	4.150	4.075	4.250	13,924,172	57,759,331	4.1481	0.636	0.636	0.640	0.628	0.655	90,350,887	0.6393	-1.79%
2003-09-05	0	4.200	4.200	4.225	4.200	4.250	5,079,336	21,454,511	4.2239	0.647	0.647	0.651	0.647	0.655	32,958,693	0.6510	0.00%
2003-09-04	0	4.200	4.200	4.225	4.175	4.350	24,560,947	104,556,156	4.2570	0.647	0.647	0.651	0.643	0.670	159,370,579	0.6561	-3.45%
2003-09-03	0	4.350	4.350	4.375	4.000	4.375	44,023,400	185,490,385	4.2134	0.670	0.670	0.674	0.616	0.674	285,658,153	0.6493	8.75%
2003-09-02	0	4.000	4.000	4.025	3.975	4.050	4,783,000	19,171,300	4.0082	0.616	0.616	0.620	0.613	0.624	31,035,834	0.6177	0.00%
2003-09-01	0	4.000	3.975	4.000	3.850	4.050	15,828,000	62,671,500	3.9595	0.616	0.613	0.616	0.593	0.624	102,704,408	0.6102	3.90%
2003-08-29	0	3.850	3.825	3.850	3.800	3.900	10,063,762	38,921,634	3.8675	0.593	0.589	0.593	0.586	0.601	65,301,536	0.5960	0.00%
2003-08-28	0	3.850	3.825	3.850	3.800	3.875	15,064,500	57,758,875	3.8341	0.593	0.589	0.593	0.586	0.597	97,750,225	0.5909	-1.28%
2003-08-27	0	3.900	3.875	3.900	3.875	3.925	4,740,762	18,465,452	3.8950	0.601	0.597	0.601	0.597	0.605	30,761,761	0.6003	-0.64%
2003-08-26	0	3.925	3.900	3.925	3.900	3.950	4,911,500	19,299,013	3.9294	0.605	0.601	0.605	0.601	0.609	31,869,642	0.6056	-1.26%
2003-08-25	0	3.975	3.950	3.975	3.950	4.000	3,374,000	13,403,538	3.9726	0.613	0.609	0.613	0.609	0.616	21,893,143	0.6122	-0.63%
2003-08-22	0	4.000	3.975	4.000	3.975	4.025	6,196,500	24,770,550	3.9975	0.616	0.613	0.616	0.613	0.620	40,207,725	0.6161	0.63%
2003-08-21	0	3.975	3.975	4.000	3.950	4.000	4,003,500	15,926,238	3.9781	0.613	0.613	0.616	0.609	0.616	25,977,830	0.6131	0.00%
2003-08-20	0	3.975	3.950	3.975	3.950	4.025	5,977,000	23,812,763	3.9841	0.613	0.609	0.613	0.609	0.620	38,783,437	0.6140	-0.63%
2003-08-19	0	4.000	4.000	4.025	4.000	4.050	3,791,672	15,226,242	4.0157	0.616	0.616	0.620	0.616	0.624	24,603,325	0.6189	0.00%
2003-08-18	0	4.000	4.000	4.025	3.975	4.025	11,752,800	46,989,695	3.9982	0.616	0.616	0.620	0.613	0.620	76,261,332	0.6162	0.63%
2003-08-15	0	3.975	3.975	4.000	3.975	4.000	9,519,500	37,997,863	3.9916	0.613	0.613	0.616	0.613	0.616	61,769,940	0.6152	-0.63%
2003-08-14	0	4.000	4.000	4.025	3.975	4.025	8,551,500	34,211,975	4.0007	0.616	0.616	0.620	0.613	0.620	55,488,801	0.6166	0.00%
2003-08-13	0	4.000	4.000	4.025	4.000	4.050	8,132,500	32,668,863	4.0171	0.616	0.616	0.620	0.616	0.624	52,770,002	0.6191	0.00%
2003-08-12	0	4.000	3.975	4.000	3.975	4.075	17,309,700	69,745,555	4.0293	0.616	0.613	0.616	0.613	0.628	112,318,833	0.6210	0.00%
2003-08-11	0	4.000	3.975	4.000	3.975	4.025	7,050,500	28,175,563	3.9963	0.616	0.613	0.616	0.613	0.620	45,749,143	0.6159	0.00%
2003-08-08	0	4.000	3.975	4.000	3.975	4.050	17,497,336	70,039,415	4.0029	0.616	0.613	0.616	0.613	0.624	113,536,362	0.6169	1.27%
2003-08-07	0	3.950	3.950	3.975	3.875	4.025	40,526,436	161,790,949	3.9922	0.609	0.609	0.613	0.597	0.620	262,967,123	0.6153	0.64%
2003-08-06	0	3.925	3.950	3.975	3.825	4.225	104,667,000	425,736,050	4.0675	0.605	0.609	0.613	0.589	0.651	679,161,125	0.6269

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.