Prices and Webb-site Total Returns

COSCO SHIPPING Ports Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01199	1994-12-19			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
2026-04-10	0	5.260	5.250	5.260	5.170	5.260	2,574,224	13,472,173	5.2335	5.260	5.250	5.260	5.170	5.260	2,574,224	5.2335	2.14%
2026-04-09	0	5.150	5.130	5.150	5.120	5.230	4,471,771	23,009,821	5.1456	5.150	5.130	5.150	5.120	5.230	4,471,771	5.1456	-1.53%
2026-04-08	0	5.230	5.230	5.240	5.150	5.260	5,228,100	27,282,638	5.2185	5.230	5.230	5.240	5.150	5.260	5,228,100	5.2185	2.79%
2026-04-02	0	5.190	5.160	5.190	5.140	5.270	3,810,000	19,703,102	5.1714	5.088	5.059	5.088	5.039	5.166	3,886,380	5.0698	-0.38%
2026-04-01	0	5.210	5.200	5.210	5.190	5.280	6,726,200	35,101,882	5.2187	5.108	5.098	5.108	5.088	5.176	6,861,041	5.1161	0.97%
2026-03-31	0	5.160	5.150	5.160	5.140	5.290	10,051,000	51,987,910	5.1724	5.059	5.049	5.059	5.039	5.186	10,252,494	5.0708	-1.15%
2026-03-30	0	5.220	5.210	5.220	5.180	5.310	4,158,000	21,654,180	5.2078	5.117	5.108	5.117	5.078	5.206	4,241,356	5.1055	-0.76%
2026-03-27	0	5.260	5.250	5.260	5.190	5.320	7,058,269	37,094,924	5.2555	5.157	5.147	5.157	5.088	5.215	7,199,767	5.1522	0.77%
2026-03-26	0	5.220	5.200	5.230	5.180	5.470	6,741,856	35,579,339	5.2774	5.117	5.098	5.127	5.078	5.362	6,877,011	5.1737	-3.15%
2026-03-25	0	5.390	5.390	5.400	5.210	5.520	9,567,989	51,286,044	5.3602	5.284	5.284	5.294	5.108	5.412	9,759,800	5.2548	0.75%
2026-03-24	0	5.350	5.350	5.360	5.250	5.400	9,163,953	48,741,563	5.3188	5.245	5.245	5.255	5.147	5.294	9,347,664	5.2143	3.28%
2026-03-23	0	5.180	5.180	5.190	5.080	5.490	12,014,711	62,364,528	5.1907	5.078	5.078	5.088	4.980	5.382	12,255,572	5.0887	-5.65%
2026-03-20	0	5.490	5.490	5.500	5.430	5.630	9,479,072	52,188,113	5.5056	5.382	5.382	5.392	5.323	5.519	9,669,101	5.3974	-1.79%
2026-03-19	0	5.590	5.590	5.600	5.560	6.180	21,918,604	124,278,224	5.6700	5.480	5.480	5.490	5.451	6.059	22,358,010	5.5586	-11.13%
2026-03-18	0	6.290	6.280	6.290	6.240	6.390	2,894,000	18,262,060	6.3103	6.166	6.157	6.166	6.117	6.264	2,952,017	6.1863	-0.63%
2026-03-17	0	6.330	6.320	6.330	6.310	6.500	4,376,564	28,086,189	6.4174	6.206	6.196	6.206	6.186	6.372	4,464,302	6.2913	-0.78%
2026-03-16	0	6.380	6.360	6.380	6.210	6.400	3,755,315	23,743,769	6.3227	6.255	6.235	6.255	6.088	6.274	3,830,598	6.1984	0.47%
2026-03-13	0	6.350	6.320	6.350	6.290	6.370	3,087,244	19,554,296	6.3339	6.225	6.196	6.225	6.166	6.245	3,149,135	6.2094	0.47%
2026-03-12	0	6.320	6.320	6.350	6.270	6.410	3,261,072	20,592,004	6.3145	6.196	6.196	6.225	6.147	6.284	3,326,447	6.1904	-0.16%
2026-03-11	0	6.330	6.320	6.330	6.170	6.370	3,460,930	21,704,472	6.2713	6.206	6.196	6.206	6.049	6.245	3,530,312	6.1480	3.09%
2026-03-10	0	6.140	6.140	6.170	6.100	6.250	5,472,528	33,840,436	6.1837	6.019	6.019	6.049	5.980	6.127	5,582,237	6.0622	0.82%
2026-03-09	0	6.090	6.080	6.100	6.020	6.130	4,721,167	28,740,663	6.0876	5.970	5.961	5.980	5.902	6.010	4,815,813	5.9680	-0.33%
2026-03-06	0	6.110	6.110	6.120	6.110	6.240	7,890,269	48,654,533	6.1664	5.990	5.990	6.000	5.990	6.117	8,048,447	6.0452	-1.61%
2026-03-05	0	6.210	6.210	6.220	6.060	6.280	6,208,795	38,598,476	6.2167	6.088	6.088	6.098	5.941	6.157	6,333,264	6.0946	2.99%
2026-03-04	0	6.030	6.020	6.030	5.980	6.360	7,483,260	45,209,497	6.0414	5.911	5.902	5.911	5.862	6.235	7,633,278	5.9227	-4.89%
2026-03-03	0	6.340	6.310	6.340	6.300	6.510	5,858,916	37,333,928	6.3722	6.215	6.186	6.215	6.176	6.382	5,976,371	6.2469	-1.55%
2026-03-02	0	6.440	6.420	6.440	6.350	6.560	4,889,261	31,529,298	6.4487	6.313	6.294	6.313	6.225	6.431	4,987,277	6.3219	-0.77%
2026-02-27	0	6.490	6.480	6.490	6.320	6.490	5,889,102	37,845,459	6.4264	6.362	6.353	6.362	6.196	6.362	6,007,162	6.3001	2.85%
2026-02-26	0	6.310	6.290	6.310	6.260	6.380	1,883,566	11,868,177	6.3009	6.186	6.166	6.186	6.137	6.255	1,921,326	6.1771	-0.16%
2026-02-25	0	6.320	6.310	6.320	6.270	6.480	5,916,799	37,743,511	6.3790	6.196	6.186	6.196	6.147	6.353	6,035,414	6.2537	0.00%
2026-02-24	0	6.320	6.310	6.320	6.180	6.320	4,368,776	27,410,177	6.2741	6.196	6.186	6.196	6.059	6.196	4,456,358	6.1508	0.64%
2026-02-23	0	6.280	6.250	6.280	6.180	6.280	1,842,000	11,500,010	6.2432	6.157	6.127	6.157	6.059	6.157	1,878,927	6.1205	1.62%
2026-02-20	0	6.180	6.170	6.180	6.140	6.220	1,637,915	10,115,940	6.1761	6.059	6.049	6.059	6.019	6.098	1,670,751	6.0547	0.16%
2026-02-16	0	6.170	6.130	6.170	6.100	6.170	1,494,000	9,177,710	6.1430	6.049	6.010	6.049	5.980	6.049	1,523,950	6.0223	0.00%
2026-02-13	0	6.170	6.140	6.170	6.120	6.220	3,158,865	19,475,774	6.1654	6.049	6.019	6.049	6.000	6.098	3,222,191	6.0443	-1.28%
2026-02-12	0	6.250	6.240	6.250	6.170	6.270	1,146,893	7,147,790	6.2323	6.127	6.117	6.127	6.049	6.147	1,169,885	6.1098	-0.48%
2026-02-11	0	6.280	6.270	6.280	6.180	6.300	2,748,922	17,193,571	6.2547	6.157	6.147	6.157	6.059	6.176	2,804,030	6.1317	1.62%
2026-02-10	0	6.180	6.170	6.180	6.100	6.180	2,139,370	13,161,587	6.1521	6.059	6.049	6.059	5.980	6.059	2,182,258	6.0312	0.49%
2026-02-09	0	6.150	6.140	6.150	6.070	6.180	3,178,087	19,437,347	6.1161	6.029	6.019	6.029	5.951	6.059	3,241,799	5.9959	0.82%
2026-02-06	0	6.100	6.080	6.100	6.030	6.170	3,678,000	22,324,010	6.0696	5.980	5.961	5.980	5.911	6.049	3,751,733	5.9503	-1.29%
2026-02-05	0	6.180	6.150	6.180	6.080	6.190	3,627,304	22,243,053	6.1321	6.059	6.029	6.059	5.961	6.068	3,700,021	6.0116	0.49%
2026-02-04	0	6.150	6.140	6.150	6.080	6.190	2,144,075	13,162,681	6.1391	6.029	6.019	6.029	5.961	6.068	2,187,058	6.0184	0.82%
2026-02-03	0	6.100	6.080	6.100	5.890	6.190	4,311,822	26,301,283	6.0998	5.980	5.961	5.980	5.774	6.068	4,398,262	5.9799	2.18%
2026-02-02	0	5.970	5.950	5.970	5.880	6.150	3,861,423	23,036,095	5.9657	5.853	5.833	5.853	5.764	6.029	3,938,834	5.8485	-3.55%
2026-01-30	0	6.190	6.150	6.190	6.080	6.210	4,416,527	27,214,743	6.1620	6.068	6.029	6.068	5.961	6.088	4,505,066	6.0409	0.49%
2026-01-29	0	6.160	6.150	6.180	6.060	6.200	4,024,190	24,702,081	6.1384	6.039	6.029	6.059	5.941	6.078	4,104,864	6.0178	0.49%
2026-01-28	0	6.130	6.110	6.130	5.940	6.240	13,539,679	82,991,818	6.1295	6.010	5.990	6.010	5.823	6.117	13,811,111	6.0091	3.20%
2026-01-27	0	5.940	5.940	5.950	5.870	5.970	3,627,143	21,557,209	5.9433	5.823	5.823	5.833	5.755	5.853	3,699,857	5.8265	0.85%
2026-01-26	0	5.890	5.860	5.890	5.770	5.890	2,470,000	14,434,790	5.8440	5.774	5.745	5.774	5.657	5.774	2,519,517	5.7292	1.55%
2026-01-23	0	5.800	5.780	5.800	5.750	5.850	3,722,000	21,520,748	5.7820	5.686	5.666	5.686	5.637	5.735	3,796,616	5.6684	-0.51%
2026-01-22	0	5.830	5.810	5.830	5.770	5.860	1,346,164	7,840,413	5.8243	5.715	5.696	5.715	5.657	5.745	1,373,151	5.7098	0.87%
2026-01-21	0	5.780	5.780	5.790	5.750	5.810	1,396,002	8,059,329	5.7732	5.666	5.666	5.676	5.637	5.696	1,423,988	5.6597	-0.69%
2026-01-20	0	5.820	5.800	5.820	5.760	5.840	1,679,027	9,738,895	5.8003	5.706	5.686	5.706	5.647	5.725	1,712,687	5.6863	0.69%
2026-01-19	0	5.780	5.780	5.800	5.750	5.860	1,580,000	9,142,680	5.7865	5.666	5.666	5.686	5.637	5.745	1,611,675	5.6728	-1.70%
2026-01-16	0	5.880	5.870	5.880	5.760	5.880	4,640,575	27,073,686	5.8341	5.764	5.755	5.764	5.647	5.764	4,733,605	5.7195	1.73%
2026-01-15	0	5.780	5.750	5.780	5.730	5.860	2,822,163	16,309,531	5.7791	5.666	5.637	5.666	5.617	5.745	2,878,739	5.6655	-0.86%
2026-01-14	0	5.830	5.820	5.830	5.750	5.920	3,177,060	18,459,702	5.8103	5.715	5.706	5.715	5.637	5.804	3,240,751	5.6961	-0.68%
2026-01-13	0	5.870	5.830	5.870	5.830	5.950	5,045,010	29,761,714	5.8992	5.755	5.715	5.755	5.715	5.833	5,146,148	5.7833	0.00%
2026-01-12	0	5.870	5.860	5.870	5.800	5.940	5,665,944	33,333,281	5.8831	5.755	5.745	5.755	5.686	5.823	5,779,530	5.7675	0.69%
2026-01-09	0	5.830	5.800	5.830	5.720	5.850	2,462,032	14,311,362	5.8128	5.715	5.686	5.715	5.608	5.735	2,511,389	5.6986	1.22%
2026-01-08	0	5.760	5.750	5.770	5.710	5.820	2,637,500	15,195,008	5.7611	5.647	5.637	5.657	5.598	5.706	2,690,374	5.6479	-1.20%
2026-01-07	0	5.830	5.820	5.840	5.720	5.840	4,779,348	27,715,335	5.7990	5.715	5.706	5.725	5.608	5.725	4,875,160	5.6850	1.22%
2026-01-06	0	5.760	5.750	5.760	5.630	5.780	5,132,251	29,420,377	5.7325	5.647	5.637	5.647	5.519	5.666	5,235,138	5.6198	0.52%
2026-01-05	0	5.730	5.710	5.730	5.560	5.770	5,826,678	32,930,405	5.6517	5.617	5.598	5.617	5.451	5.657	5,943,486	5.5406	2.14%
2026-01-02	0	5.610	5.590	5.610	5.550	5.650	3,132,200	17,480,620	5.5809	5.500	5.480	5.500	5.441	5.539	3,194,992	5.4713	0.18%
2025-12-31	0	5.600	5.570	5.600	5.540	5.650	3,634,252	20,259,962	5.5747	5.490	5.461	5.490	5.431	5.539	3,707,108	5.4652	0.18%
2025-12-30	0	5.590	5.580	5.590	5.580	5.750	3,284,980	18,553,259	5.6479	5.480	5.470	5.480	5.470	5.637	3,350,835	5.5369	-3.12%
2025-12-29	0	5.770	5.750	5.770	5.710	5.820	3,190,042	18,367,540	5.7578	5.657	5.637	5.657	5.598	5.706	3,253,993	5.6446	-0.35%
2025-12-24	0	5.790	5.790	5.810	5.790	5.910	852,594	4,975,025	5.8352	5.676	5.676	5.696	5.676	5.794	869,686	5.7205	-1.86%
2025-12-23	0	5.900	5.880	5.900	5.830	5.930	3,404,114	20,045,074	5.8885	5.784	5.764	5.784	5.715	5.813	3,472,357	5.7728	0.85%
2025-12-22	0	5.850	5.830	5.850	5.720	5.900	4,267,590	24,917,207	5.8387	5.735	5.715	5.735	5.608	5.784	4,353,143	5.7240	2.27%
2025-12-19	0	5.720	5.720	5.750	5.720	5.790	6,529,103	37,445,489	5.7352	5.608	5.608	5.637	5.608	5.676	6,659,993	5.6225	0.35%
2025-12-18	0	5.700	5.700	5.710	5.700	5.750	1,587,943	9,069,709	5.7116	5.588	5.588	5.598	5.588	5.637	1,619,777	5.5994	-0.18%
2025-12-17	0	5.710	5.710	5.720	5.680	5.800	2,980,460	17,059,876	5.7239	5.598	5.598	5.608	5.568	5.686	3,040,210	5.6114	-1.04%
2025-12-16	0	5.770	5.770	5.780	5.740	5.900	3,816,005	22,113,868	5.7950	5.657	5.657	5.666	5.627	5.784	3,892,505	5.6811	-2.86%
2025-12-15	0	5.940	5.940	5.950	5.850	5.980	6,076,492	36,108,222	5.9423	5.823	5.823	5.833	5.735	5.862	6,198,308	5.8255	0.17%
2025-12-12	0	5.930	5.920	5.930	5.760	6.000	14,148,991	83,912,742	5.9307	5.813	5.804	5.813	5.647	5.882	14,432,638	5.8141	0.85%
2025-12-11	0	5.880	5.870	5.880	5.800	5.900	6,272,671	36,785,083	5.8643	5.764	5.755	5.764	5.686	5.784	6,398,420	5.7491	0.68%
2025-12-10	0	5.840	5.800	5.840	5.700	5.840	8,045,023	46,607,679	5.7934	5.725	5.686	5.725	5.588	5.725	8,206,303	5.6795	1.39%
2025-12-09	0	5.760	5.750	5.760	5.710	5.780	2,867,814	16,464,014	5.7410	5.647	5.637	5.647	5.598	5.666	2,925,306	5.6281	-0.69%
2025-12-08	0	5.800	5.790	5.800	5.730	5.850	2,500,144	14,450,292	5.7798	5.686	5.676	5.686	5.617	5.735	2,550,265	5.6662	-0.34%
2025-12-05	0	5.820	5.820	5.830	5.800	5.880	2,076,332	12,111,796	5.8333	5.706	5.706	5.715	5.686	5.764	2,117,957	5.7186	-1.02%
2025-12-04	0	5.880	5.870	5.880	5.830	5.890	1,969,311	11,550,625	5.8653	5.764	5.755	5.764	5.715	5.774	2,008,790	5.7500	0.00%
2025-12-03	0	5.880	5.860	5.880	5.800	5.880	2,304,306	13,505,913	5.8612	5.764	5.745	5.764	5.686	5.764	2,350,501	5.7460	0.17%
2025-12-02	0	5.870	5.850	5.870	5.780	5.880	5,321,941	31,049,929	5.8343	5.755	5.735	5.755	5.666	5.764	5,428,631	5.7197	1.38%
2025-12-01	0	5.790	5.780	5.790	5.600	5.790	3,623,016	20,759,431	5.7299	5.676	5.666	5.676	5.490	5.676	3,695,647	5.6173	3.39%
2025-11-28	0	5.600	5.590	5.600	5.580	5.640	4,212,431	23,603,485	5.6033	5.490	5.480	5.490	5.470	5.529	4,296,878	5.4932	-1.06%
2025-11-27	0	5.660	5.640	5.660	5.610	5.670	2,359,804	13,333,421	5.6502	5.549	5.529	5.549	5.500	5.559	2,407,111	5.5392	0.18%
2025-11-26	0	5.650	5.640	5.650	5.620	5.680	3,358,000	18,973,690	5.6503	5.539	5.529	5.539	5.510	5.568	3,425,318	5.5392	-0.18%
2025-11-25	0	5.660	5.650	5.660	5.600	5.680	4,020,732	22,712,075	5.6487	5.549	5.539	5.549	5.490	5.568	4,101,336	5.5377	0.53%
2025-11-24	0	5.630	5.620	5.630	5.580	5.650	3,606,173	20,269,247	5.6207	5.519	5.510	5.519	5.470	5.539	3,678,467	5.5102	0.18%
2025-11-21	0	5.620	5.610	5.620	5.580	5.790	5,315,939	30,020,156	5.6472	5.510	5.500	5.510	5.470	5.676	5,422,509	5.5362	-2.94%
2025-11-20	0	5.790	5.780	5.790	5.750	5.820	6,822,639	39,483,264	5.7871	5.676	5.666	5.676	5.637	5.706	6,959,414	5.6734	0.35%
2025-11-19	0	5.770	5.760	5.770	5.740	5.820	2,951,120	17,033,254	5.7718	5.657	5.647	5.657	5.627	5.706	3,010,282	5.6584	0.35%
2025-11-18	0	5.750	5.730	5.750	5.720	5.860	6,441,881	37,263,136	5.7845	5.637	5.617	5.637	5.608	5.745	6,571,022	5.6708	-2.21%
2025-11-17	0	5.880	5.850	5.880	5.800	5.930	3,418,000	19,971,140	5.8429	5.764	5.735	5.764	5.686	5.813	3,486,521	5.7281	0.00%
2025-11-14	0	5.880	5.870	5.880	5.840	5.940	4,183,067	24,571,546	5.8741	5.764	5.755	5.764	5.725	5.823	4,266,926	5.7586	-1.51%
2025-11-13	0	5.970	5.960	5.970	5.880	6.010	3,260,767	19,332,049	5.9287	5.853	5.843	5.853	5.764	5.892	3,326,136	5.8122	-0.50%
2025-11-12	0	6.000	5.990	6.000	5.860	6.000	5,001,714	29,793,367	5.9566	5.882	5.872	5.882	5.745	5.882	5,101,984	5.8396	2.04%
2025-11-11	0	5.880	5.870	5.880	5.830	5.950	3,623,255	21,254,586	5.8662	5.764	5.755	5.764	5.715	5.833	3,695,891	5.7509	-0.51%
2025-11-10	0	5.910	5.900	5.910	5.800	5.910	4,000,711	23,466,494	5.8656	5.794	5.784	5.794	5.686	5.794	4,080,914	5.7503	0.85%
2025-11-07	0	5.860	5.840	5.860	5.810	5.870	3,033,717	17,699,461	5.8342	5.745	5.725	5.745	5.696	5.755	3,094,534	5.7196	0.17%
2025-11-06	0	5.850	5.830	5.850	5.730	5.860	2,874,037	16,701,664	5.8112	5.735	5.715	5.735	5.617	5.745	2,931,653	5.6970	1.21%
2025-11-05	0	5.780	5.780	5.790	5.690	5.830	3,135,170	18,043,704	5.7553	5.666	5.666	5.676	5.578	5.715	3,198,021	5.6421	0.00%
2025-11-04	0	5.780	5.770	5.780	5.730	5.980	3,838,122	22,439,599	5.8465	5.666	5.657	5.666	5.617	5.862	3,915,065	5.7316	-2.36%
2025-11-03	0	5.920	5.910	5.920	5.710	5.920	5,247,524	30,715,343	5.8533	5.804	5.794	5.804	5.598	5.804	5,352,722	5.7383	3.32%
2025-10-31	0	5.730	5.730	5.740	5.650	5.900	9,264,000	53,013,620	5.7225	5.617	5.617	5.627	5.539	5.784	9,449,717	5.6101	-2.72%
2025-10-30	0	5.890	5.880	5.890	5.800	5.940	4,810,249	28,233,924	5.8695	5.774	5.764	5.774	5.686	5.823	4,906,681	5.7542	0.00%
2025-10-28	0	5.890	5.860	5.890	5.840	5.910	2,904,681	17,065,418	5.8751	5.774	5.745	5.774	5.725	5.794	2,962,912	5.7597	-0.34%
2025-10-27	0	5.910	5.900	5.910	5.800	5.920	4,006,060	23,608,165	5.8931	5.794	5.784	5.794	5.686	5.804	4,086,370	5.7773	1.72%
2025-10-24	0	5.810	5.810	5.820	5.770	5.850	2,750,829	15,952,076	5.7990	5.696	5.696	5.706	5.657	5.735	2,805,975	5.6850	-0.34%
2025-10-23	0	5.830	5.810	5.830	5.700	5.850	6,121,860	35,467,126	5.7935	5.715	5.696	5.715	5.588	5.735	6,244,586	5.6797	1.92%
2025-10-22	0	5.720	5.720	5.730	5.660	5.740	4,609,785	26,334,121	5.7127	5.608	5.608	5.617	5.549	5.627	4,702,198	5.6004	0.00%
2025-10-21	0	5.720	5.710	5.720	5.640	5.720	3,438,670	19,612,284	5.7035	5.608	5.598	5.608	5.529	5.608	3,507,606	5.5914	1.24%
2025-10-20	0	5.650	5.650	5.670	5.590	5.670	2,682,238	15,124,034	5.6386	5.539	5.539	5.559	5.480	5.559	2,736,009	5.5278	0.71%
2025-10-17	0	5.610	5.590	5.610	5.540	5.730	4,199,332	23,551,316	5.6083	5.500	5.480	5.500	5.431	5.617	4,283,517	5.4981	-1.41%
2025-10-16	0	5.690	5.670	5.690	5.620	5.710	4,094,335	23,211,918	5.6693	5.578	5.559	5.578	5.510	5.598	4,176,415	5.5579	0.35%
2025-10-15	0	5.670	5.650	5.670	5.530	5.670	3,953,475	22,166,204	5.6068	5.559	5.539	5.559	5.421	5.559	4,032,731	5.4966	1.80%
2025-10-14	0	5.570	5.560	5.570	5.500	5.750	7,705,711	43,342,107	5.6247	5.461	5.451	5.461	5.392	5.637	7,860,189	5.5141	-1.59%
2025-10-13	0	5.660	5.650	5.660	5.460	5.680	8,224,116	45,944,955	5.5866	5.549	5.539	5.549	5.353	5.568	8,388,986	5.4768	0.18%
2025-10-10	0	5.650	5.650	5.660	5.580	5.660	4,306,620	24,256,053	5.6323	5.539	5.539	5.549	5.470	5.549	4,392,956	5.5216	-0.18%
2025-10-09	0	5.660	5.640	5.660	5.570	5.700	3,893,667	22,025,508	5.6568	5.549	5.529	5.549	5.461	5.588	3,971,724	5.5456	1.80%
2025-10-08	0	5.560	5.550	5.560	5.550	5.650	1,339,050	7,464,136	5.5742	5.451	5.441	5.451	5.441	5.539	1,365,894	5.4647	-1.42%
2025-10-06	0	5.640	5.620	5.640	5.620	5.790	1,596,000	9,140,002	5.7268	5.529	5.510	5.529	5.510	5.676	1,627,995	5.6143	-1.57%
2025-10-03	0	5.730	5.720	5.730	5.560	5.740	3,176,950	18,122,296	5.7043	5.617	5.608	5.617	5.451	5.627	3,240,639	5.5922	0.53%
2025-10-02	0	5.700	5.700	5.710	5.660	5.750	2,629,795	14,985,753	5.6984	5.588	5.588	5.598	5.549	5.637	2,682,515	5.5865	0.18%
2025-09-30	0	5.690	5.680	5.690	5.540	5.690	6,493,233	36,409,761	5.6073	5.578	5.568	5.578	5.431	5.578	6,623,404	5.4971	1.97%
2025-09-29	0	5.580	5.580	5.590	5.550	5.640	3,903,000	21,795,441	5.5843	5.470	5.470	5.480	5.441	5.529	3,981,244	5.4745	0.36%
2025-09-26	0	5.560	5.560	5.570	5.490	5.590	3,198,000	17,753,332	5.5514	5.451	5.451	5.461	5.382	5.480	3,262,111	5.4423	0.91%
2025-09-25	0	5.510	5.500	5.510	5.500	5.600	5,380,843	29,750,579	5.5290	5.402	5.392	5.402	5.392	5.490	5,488,714	5.4203	-1.96%
2025-09-24	0	5.620	5.620	5.630	5.570	5.720	4,497,615	25,231,738	5.6100	5.510	5.510	5.519	5.461	5.608	4,587,779	5.4998	-1.06%
2025-09-23	0	5.680	5.670	5.680	5.580	5.690	6,066,000	34,267,620	5.6491	5.568	5.559	5.568	5.470	5.578	6,187,606	5.5381	1.25%
2025-09-22	0	5.610	5.590	5.610	5.580	5.730	5,108,618	28,752,129	5.6282	5.500	5.480	5.500	5.470	5.617	5,211,031	5.5176	-1.23%
2025-09-19	0	5.680	5.680	5.690	5.600	5.690	9,965,595	56,521,766	5.6717	5.568	5.568	5.578	5.490	5.578	10,165,377	5.5602	1.25%
2025-09-18	0	5.610	5.590	5.610	5.550	5.710	4,994,565	28,089,714	5.6241	5.500	5.480	5.500	5.441	5.598	5,094,692	5.5135	-1.23%
2025-09-17	0	5.680	5.660	5.680	5.620	5.700	6,102,005	34,621,458	5.6738	5.568	5.549	5.568	5.510	5.588	6,224,333	5.5623	0.00%
2025-09-16	0	5.680	5.670	5.680	5.550	5.680	7,842,931	44,030,306	5.6140	5.568	5.559	5.568	5.441	5.568	8,000,160	5.5037	1.97%
2025-09-15	0	5.570	5.570	5.580	5.500	5.630	5,298,628	29,478,349	5.5634	5.461	5.461	5.470	5.392	5.519	5,404,850	5.4541	0.18%
2025-09-12	0	5.560	5.550	5.560	5.520	5.690	5,966,709	33,220,773	5.5677	5.451	5.441	5.451	5.412	5.578	6,086,325	5.4583	-0.54%
2025-09-11	0	5.590	5.580	5.590	5.540	5.630	6,622,996	37,015,404	5.5889	5.480	5.470	5.480	5.431	5.519	6,755,768	5.4791	-0.18%
2025-09-10	0	5.600	5.590	5.600	5.490	5.600	7,240,897	40,249,121	5.5586	5.490	5.480	5.490	5.382	5.490	7,386,056	5.4493	1.84%
2025-09-09	0	5.650	5.640	5.650	5.610	5.690	7,864,700	44,403,551	5.6459	5.391	5.381	5.391	5.353	5.429	8,242,655	5.3870	0.00%
2025-09-08	0	5.650	5.640	5.650	5.580	5.700	9,400,753	53,189,335	5.6580	5.391	5.381	5.391	5.324	5.439	9,852,527	5.3985	0.53%
2025-09-05	0	5.620	5.610	5.620	5.510	5.620	12,047,097	66,950,325	5.5574	5.362	5.353	5.362	5.257	5.362	12,626,047	5.3026	1.44%
2025-09-04	0	5.540	5.520	5.540	5.440	5.570	9,833,337	54,013,847	5.4929	5.286	5.267	5.286	5.191	5.315	10,305,900	5.2411	-0.54%
2025-09-03	0	5.570	5.560	5.570	5.500	5.630	8,717,182	48,375,118	5.5494	5.315	5.305	5.315	5.248	5.372	9,136,105	5.2949	0.18%
2025-09-02	0	5.560	5.550	5.560	5.540	5.660	7,489,824	41,812,408	5.5826	5.305	5.296	5.305	5.286	5.400	7,849,764	5.3266	-0.89%
2025-09-01	0	5.610	5.590	5.610	5.540	5.650	4,736,000	26,505,160	5.5965	5.353	5.334	5.353	5.286	5.391	4,963,599	5.3399	-0.53%
2025-08-29	0	5.640	5.620	5.640	5.610	5.800	9,289,208	52,772,225	5.6810	5.381	5.362	5.381	5.353	5.534	9,735,621	5.4205	1.99%
2025-08-28	0	5.530	5.520	5.530	5.460	5.560	5,962,040	32,854,336	5.5106	5.276	5.267	5.276	5.210	5.305	6,248,559	5.2579	-0.72%
2025-08-27	0	5.570	5.550	5.570	5.540	5.680	5,854,000	32,763,709	5.5968	5.315	5.296	5.315	5.286	5.420	6,135,327	5.3402	-1.59%
2025-08-26	0	5.660	5.650	5.660	5.620	5.740	5,876,451	33,257,832	5.6595	5.400	5.391	5.400	5.362	5.477	6,158,857	5.4000	-0.53%
2025-08-25	0	5.690	5.680	5.690	5.650	5.720	9,487,938	54,021,533	5.6937	5.429	5.420	5.429	5.391	5.458	9,943,902	5.4326	0.18%
2025-08-22	0	5.680	5.660	5.680	5.600	5.710	4,975,402	28,042,129	5.6362	5.420	5.400	5.420	5.343	5.448	5,214,506	5.3777	0.00%
2025-08-21	0	5.680	5.670	5.680	5.650	5.740	4,562,106	25,979,166	5.6946	5.420	5.410	5.420	5.391	5.477	4,781,348	5.4334	0.18%
2025-08-20	0	5.670	5.650	5.670	5.610	5.680	5,062,000	28,534,052	5.6369	5.410	5.391	5.410	5.353	5.420	5,305,266	5.3784	-0.70%
2025-08-19	0	5.710	5.690	5.710	5.670	5.770	7,238,088	41,255,914	5.6998	5.448	5.429	5.448	5.410	5.505	7,585,930	5.4385	-0.52%
2025-08-18	0	5.740	5.730	5.740	5.660	5.800	10,782,379	61,764,100	5.7282	5.477	5.467	5.477	5.400	5.534	11,300,550	5.4656	-0.17%
2025-08-15	0	5.750	5.720	5.750	5.630	5.760	8,970,000	51,405,460	5.7308	5.486	5.458	5.486	5.372	5.496	9,401,073	5.4680	0.17%
2025-08-14	0	5.740	5.720	5.740	5.660	5.780	13,680,828	78,426,276	5.7326	5.477	5.458	5.477	5.400	5.515	14,338,290	5.4697	1.59%
2025-08-13	0	5.650	5.640	5.650	5.610	5.700	7,088,000	39,969,570	5.6390	5.391	5.381	5.391	5.353	5.439	7,428,629	5.3805	-0.53%
2025-08-12	0	5.680	5.650	5.680	5.590	5.700	5,763,425	32,563,229	5.6500	5.420	5.391	5.420	5.334	5.439	6,040,399	5.3909	1.25%
2025-08-11	0	5.610	5.600	5.610	5.550	5.650	5,348,000	29,927,480	5.5960	5.353	5.343	5.353	5.296	5.391	5,605,010	5.3394	-0.71%
2025-08-08	0	5.650	5.630	5.650	5.490	5.710	12,570,206	70,656,788	5.6210	5.391	5.372	5.391	5.238	5.448	13,174,295	5.3632	2.91%
2025-08-07	0	5.490	5.480	5.490	5.370	5.540	8,580,873	46,883,152	5.4637	5.238	5.229	5.238	5.124	5.286	8,993,246	5.2132	1.48%
2025-08-06	0	5.410	5.390	5.410	5.370	5.440	5,603,252	30,205,393	5.3907	5.162	5.143	5.162	5.124	5.191	5,872,529	5.1435	0.00%
2025-08-05	0	5.410	5.400	5.410	5.330	5.410	5,472,489	29,444,453	5.3804	5.162	5.152	5.162	5.086	5.162	5,735,481	5.1337	1.12%
2025-08-04	0	5.350	5.340	5.350	5.300	5.430	12,444,050	66,424,043	5.3378	5.105	5.095	5.105	5.057	5.181	13,042,076	5.0931	-1.47%
2025-08-01	0	5.430	5.420	5.430	5.330	5.500	11,404,057	61,880,343	5.4262	5.181	5.171	5.181	5.086	5.248	11,952,104	5.1774	-1.27%
2025-07-31	0	5.500	5.490	5.500	5.410	5.570	20,013,777	109,442,838	5.4684	5.248	5.238	5.248	5.162	5.315	20,975,583	5.2176	-1.08%
2025-07-30	0	5.560	5.550	5.560	5.490	5.710	25,568,255	142,791,397	5.5847	5.305	5.296	5.305	5.238	5.448	26,796,994	5.3286	-1.59%
2025-07-29	0	5.650	5.640	5.650	5.600	5.790	24,035,000	135,821,110	5.6510	5.391	5.381	5.391	5.343	5.525	25,190,055	5.3919	-1.74%
2025-07-28	0	5.750	5.740	5.750	5.660	6.520	61,663,525	360,710,794	5.8497	5.486	5.477	5.486	5.400	6.221	64,626,901	5.5814	-10.99%
2025-07-25	0	6.460	6.450	6.460	5.920	6.550	63,546,345	398,738,390	6.2748	6.164	6.154	6.164	5.649	6.250	66,600,204	5.9870	9.31%
2025-07-24	0	5.910	5.900	5.910	5.690	5.960	21,758,941	127,289,863	5.8500	5.639	5.629	5.639	5.429	5.687	22,804,615	5.5818	2.43%
2025-07-23	0	5.770	5.750	5.770	5.570	5.800	27,980,000	160,465,236	5.7350	5.505	5.486	5.505	5.315	5.534	29,324,640	5.4720	5.10%
2025-07-22	0	5.490	5.480	5.490	5.420	5.590	13,427,286	73,996,839	5.5109	5.238	5.229	5.238	5.171	5.334	14,072,564	5.2582	0.92%
2025-07-21	0	5.440	5.420	5.440	5.360	5.450	6,281,433	34,096,281	5.4281	5.191	5.171	5.191	5.114	5.200	6,583,301	5.1792	1.87%
2025-07-18	0	5.340	5.330	5.350	5.290	5.450	3,193,349	17,056,971	5.3414	5.095	5.086	5.105	5.047	5.200	3,346,812	5.0965	0.19%
2025-07-17	0	5.330	5.330	5.340	5.300	5.510	6,609,854	35,394,186	5.3548	5.086	5.086	5.095	5.057	5.257	6,927,505	5.1092	-2.91%
2025-07-16	0	5.490	5.480	5.490	5.460	5.560	2,978,000	16,364,412	5.4951	5.238	5.229	5.238	5.210	5.305	3,121,114	5.2431	-0.54%
2025-07-15	0	5.520	5.480	5.520	5.450	5.520	4,237,420	23,260,625	5.4893	5.267	5.229	5.267	5.200	5.267	4,441,059	5.2376	0.18%
2025-07-14	0	5.510	5.500	5.510	5.440	5.580	3,453,894	19,084,792	5.5256	5.257	5.248	5.257	5.191	5.324	3,619,878	5.2722	1.10%
2025-07-11	0	5.450	5.440	5.450	5.370	5.490	4,165,319	22,674,514	5.4436	5.200	5.191	5.200	5.124	5.238	4,365,493	5.1940	0.00%
2025-07-10	0	5.450	5.440	5.450	5.350	5.460	4,275,358	23,210,973	5.4290	5.200	5.191	5.200	5.105	5.210	4,480,820	5.1801	0.55%
2025-07-09	0	5.420	5.410	5.420	5.280	5.420	5,164,000	27,804,300	5.3843	5.171	5.162	5.171	5.038	5.171	5,412,167	5.1374	0.56%
2025-07-08	0	5.390	5.390	5.400	5.350	5.420	3,846,060	20,734,123	5.3910	5.143	5.143	5.152	5.105	5.171	4,030,891	5.1438	0.19%
2025-07-07	0	5.380	5.370	5.380	5.270	5.390	6,066,345	32,496,279	5.3568	5.133	5.124	5.133	5.028	5.143	6,357,877	5.1112	0.94%
2025-07-04	0	5.330	5.290	5.330	5.260	5.350	2,710,382	14,369,195	5.3015	5.086	5.047	5.086	5.019	5.105	2,840,635	5.0584	-0.19%
2025-07-03	0	5.340	5.320	5.340	5.250	5.350	3,121,904	16,611,372	5.3209	5.095	5.076	5.095	5.009	5.105	3,271,934	5.0769	1.52%
2025-07-02	0	5.260	5.250	5.260	5.210	5.330	6,517,455	34,254,316	5.2558	5.019	5.009	5.019	4.971	5.086	6,830,666	5.0148	1.15%
2025-06-30	0	5.200	5.190	5.200	5.150	5.220	5,747,199	29,803,047	5.1857	4.962	4.952	4.962	4.914	4.981	6,023,393	4.9479	-0.38%
2025-06-27	0	5.220	5.210	5.220	5.150	5.240	4,262,380	22,142,619	5.1949	4.981	4.971	4.981	4.914	5.000	4,467,218	4.9567	0.00%
2025-06-26	0	5.220	5.210	5.220	5.200	5.290	2,994,382	15,630,827	5.2201	4.981	4.971	4.981	4.962	5.047	3,138,284	4.9807	-0.76%
2025-06-25	0	5.260	5.240	5.260	5.150	5.320	10,204,180	53,591,446	5.2519	5.019	5.000	5.019	4.914	5.076	10,694,564	5.0111	0.77%
2025-06-24	0	5.220	5.200	5.220	4.960	5.220	10,246,971	52,472,395	5.1208	4.981	4.962	4.981	4.733	4.981	10,739,412	4.8860	-0.19%
2025-06-23	0	5.230	5.220	5.230	5.090	5.250	11,834,834	61,331,615	5.1823	4.990	4.981	4.990	4.857	5.009	12,403,583	4.9447	2.15%
2025-06-20	0	5.120	5.090	5.120	4.910	5.300	26,238,140	135,031,161	5.1464	4.885	4.857	4.885	4.685	5.057	27,499,071	4.9104	3.43%
2025-06-19	0	4.950	4.940	4.950	4.890	5.050	8,744,404	43,182,216	4.9383	4.723	4.713	4.723	4.666	4.818	9,164,636	4.7118	-2.37%
2025-06-18	0	5.070	5.050	5.070	4.960	5.090	10,184,308	51,195,607	5.0269	4.838	4.818	4.838	4.733	4.857	10,673,737	4.7964	1.60%
2025-06-17	0	4.990	4.980	4.990	4.910	4.990	8,459,903	41,905,662	4.9534	4.761	4.752	4.761	4.685	4.761	8,866,462	4.7263	0.81%
2025-06-16	0	4.950	4.940	4.950	4.850	5.000	7,333,344	36,165,685	4.9317	4.723	4.713	4.723	4.628	4.771	7,685,764	4.7055	-0.20%
2025-06-13	0	4.960	4.950	4.960	4.870	5.040	11,085,296	55,019,612	4.9633	4.733	4.723	4.733	4.647	4.809	11,618,024	4.7357	1.22%
2025-06-12	0	4.900	4.900	4.910	4.850	4.930	5,747,902	28,150,479	4.8975	4.675	4.675	4.685	4.628	4.704	6,024,130	4.6730	0.20%
2025-06-11	0	4.890	4.880	4.890	4.740	4.890	6,619,477	32,067,530	4.8444	4.666	4.656	4.666	4.523	4.666	6,937,590	4.6223	3.16%
2025-06-10	0	4.740	4.730	4.740	4.650	4.740	6,833,247	32,112,827	4.6995	4.523	4.513	4.523	4.437	4.523	7,161,634	4.4840	1.72%
2025-06-09	0	4.660	4.650	4.660	4.640	4.670	4,740,000	22,037,484	4.6493	4.446	4.437	4.446	4.427	4.456	4,967,791	4.4361	-0.21%
2025-06-06	0	4.670	4.650	4.670	4.630	4.700	6,450,631	30,075,205	4.6624	4.456	4.437	4.456	4.418	4.484	6,760,630	4.4486	0.21%
2025-06-05	0	4.660	4.650	4.660	4.620	4.750	7,032,768	32,806,820	4.6649	4.446	4.437	4.446	4.408	4.532	7,370,743	4.4510	-1.48%
2025-06-04	0	4.730	4.720	4.730	4.700	4.740	5,507,089	25,975,573	4.7168	4.513	4.504	4.513	4.484	4.523	5,771,744	4.5005	0.00%
2025-06-03	0	4.730	4.710	4.730	4.640	4.730	3,464,961	16,286,406	4.7003	4.513	4.494	4.513	4.427	4.513	3,631,477	4.4848	2.16%
2025-06-02	0	4.630	4.620	4.630	4.550	4.650	3,282,463	15,060,457	4.5882	4.418	4.408	4.418	4.341	4.437	3,440,209	4.3778	-1.28%
2025-05-30	0	4.690	4.690	4.700	4.680	4.740	4,438,000	20,903,192	4.7100	4.475	4.475	4.484	4.465	4.523	4,651,278	4.4941	-1.26%
2025-05-29	0	4.750	4.740	4.750	4.650	4.760	9,571,304	45,275,590	4.7303	4.532	4.523	4.532	4.437	4.542	10,031,274	4.5134	1.93%
2025-05-28	0	4.660	4.660	4.670	4.630	4.700	6,022,000	28,110,240	4.6679	4.446	4.446	4.456	4.418	4.484	6,311,400	4.4539	0.43%
2025-05-27	0	4.640	4.630	4.640	4.600	4.650	3,670,717	16,977,799	4.6252	4.427	4.418	4.427	4.389	4.437	3,847,121	4.4131	0.43%
2025-05-26	0	4.620	4.610	4.620	4.540	4.630	4,862,172	22,399,824	4.6070	4.408	4.399	4.408	4.332	4.418	5,095,834	4.3957	0.87%
2025-05-23	0	4.580	4.570	4.580	4.530	4.590	5,052,553	23,018,742	4.5559	4.370	4.360	4.370	4.322	4.380	5,295,365	4.3470	0.66%
2025-05-22	0	4.550	4.540	4.550	4.510	4.560	6,713,630	30,455,909	4.5364	4.341	4.332	4.341	4.303	4.351	7,036,268	4.3284	-0.22%
2025-05-21	0	4.560	4.540	4.560	4.480	4.560	7,898,242	35,788,665	4.5312	4.351	4.332	4.351	4.275	4.351	8,277,809	4.3234	0.22%
2025-05-20	0	4.550	4.540	4.550	4.470	4.550	5,552,000	25,064,650	4.5145	4.341	4.332	4.341	4.265	4.341	5,818,814	4.3075	1.34%
2025-05-19	0	4.490	4.480	4.490	4.440	4.510	4,564,000	20,468,520	4.4848	4.284	4.275	4.284	4.236	4.303	4,783,333	4.2791	1.13%
2025-05-16	0	4.440	4.430	4.440	4.410	4.590	12,114,000	53,738,190	4.4360	4.236	4.227	4.236	4.208	4.380	12,696,165	4.2326	-3.27%
2025-05-15	0	4.590	4.580	4.590	4.460	4.590	14,878,784	67,604,256	4.5437	4.380	4.370	4.380	4.255	4.380	15,593,817	4.3353	2.91%
2025-05-14	0	4.460	4.450	4.460	4.380	4.470	7,548,982	33,443,000	4.4301	4.255	4.246	4.255	4.179	4.265	7,911,765	4.2270	1.13%
2025-05-13	0	4.410	4.400	4.410	4.340	4.430	8,472,715	37,186,104	4.3889	4.208	4.198	4.208	4.141	4.227	8,879,890	4.1877	0.92%
2025-05-12	0	4.370	4.370	4.380	4.220	4.400	14,411,461	62,351,399	4.3265	4.170	4.170	4.179	4.026	4.198	15,104,035	4.1281	3.80%
2025-05-09	0	4.210	4.200	4.210	4.150	4.210	3,544,022	14,844,141	4.1885	4.017	4.007	4.017	3.960	4.017	3,714,338	3.9964	0.48%
2025-05-08	0	4.190	4.180	4.190	4.120	4.220	6,698,470	27,990,685	4.1787	3.998	3.988	3.998	3.931	4.026	7,020,380	3.9871	0.48%
2025-05-07	0	4.170	4.150	4.170	4.100	4.180	8,776,478	36,443,313	4.1524	3.979	3.960	3.979	3.912	3.988	9,198,251	3.9620	2.71%
2025-05-06	0	4.060	4.060	4.070	4.050	4.110	18,051,692	73,645,081	4.0797	3.874	3.874	3.883	3.864	3.922	18,919,206	3.8926	0.50%
2025-05-02	0	4.040	4.040	4.050	4.000	4.150	6,190,000	25,043,680	4.0458	3.855	3.855	3.864	3.817	3.960	6,487,474	3.8603	0.50%
2025-04-30	0	4.020	4.010	4.020	3.990	4.100	20,334,000	81,750,746	4.0204	3.836	3.826	3.836	3.807	3.912	21,311,195	3.8360	0.50%
2025-04-29	0	4.000	3.990	4.000	3.980	4.060	13,133,045	52,613,928	4.0062	3.817	3.807	3.817	3.798	3.874	13,764,182	3.8225	-1.48%
2025-04-28	0	4.060	4.050	4.060	4.020	4.090	6,390,000	25,991,140	4.0675	3.874	3.864	3.874	3.836	3.902	6,697,085	3.8810	2.27%
2025-04-25	0	3.970	3.970	3.990	3.970	4.160	12,952,282	52,225,147	4.0321	3.788	3.788	3.807	3.788	3.969	13,574,732	3.8472	-3.87%
2025-04-24	0	4.130	4.130	4.140	4.100	4.170	6,036,641	24,943,114	4.1320	3.941	3.941	3.950	3.912	3.979	6,326,745	3.9425	-0.24%
2025-04-23	0	4.140	4.120	4.140	4.090	4.150	6,573,299	27,071,007	4.1183	3.950	3.931	3.950	3.902	3.960	6,889,193	3.9295	1.72%
2025-04-22	0	4.070	4.060	4.070	4.020	4.110	5,122,134	20,761,319	4.0533	3.883	3.874	3.883	3.836	3.922	5,368,289	3.8674	0.00%
2025-04-17	0	4.070	4.060	4.070	4.030	4.090	3,683,000	14,934,192	4.0549	3.883	3.874	3.883	3.845	3.902	3,859,995	3.8690	0.00%
2025-04-16	0	4.070	4.060	4.070	4.000	4.130	4,438,800	17,993,524	4.0537	3.883	3.874	3.883	3.817	3.941	4,652,116	3.8678	-1.45%
2025-04-15	0	4.130	4.120	4.130	4.110	4.170	3,570,858	14,760,853	4.1337	3.941	3.931	3.941	3.922	3.979	3,742,463	3.9442	0.00%
2025-04-14	0	4.130	4.120	4.130	4.030	4.140	5,652,361	23,105,866	4.0878	3.941	3.931	3.941	3.845	3.950	5,923,998	3.9004	2.74%
2025-04-11	0	4.020	4.010	4.020	3.960	4.030	4,658,543	18,651,738	4.0038	3.836	3.826	3.836	3.778	3.845	4,882,420	3.8202	0.00%
2025-04-10	0	4.020	4.010	4.020	4.000	4.090	11,311,559	45,812,476	4.0501	3.836	3.826	3.836	3.817	3.902	11,855,161	3.8643	2.29%
2025-04-09	0	3.930	3.910	3.930	3.710	3.940	6,887,063	26,610,257	3.8638	3.750	3.731	3.750	3.540	3.759	7,218,036	3.6866	0.77%
2025-04-08	0	3.900	3.890	3.900	3.840	3.950	8,163,233	31,760,160	3.8906	3.721	3.712	3.721	3.664	3.769	8,555,535	3.7122	1.30%
2025-04-07	0	3.850	3.840	3.850	3.820	4.090	21,921,680	86,639,425	3.9522	3.673	3.664	3.673	3.645	3.902	22,975,174	3.7710	-12.30%
2025-04-03	0	4.390	4.380	4.390	4.330	4.530	13,000,000	56,974,080	4.3826	4.189	4.179	4.189	4.131	4.322	13,624,744	4.1817	-3.05%
2025-04-02	0	4.670	4.660	4.670	4.580	4.700	9,851,224	45,895,684	4.6589	4.320	4.311	4.320	4.237	4.348	10,648,431	4.3101	1.74%
2025-04-01	0	4.590	4.590	4.600	4.580	4.690	8,712,720	40,322,279	4.6280	4.246	4.246	4.256	4.237	4.339	9,417,794	4.2815	-1.92%
2025-03-31	0	4.680	4.670	4.680	4.610	4.700	8,776,970	40,949,000	4.6655	4.330	4.320	4.330	4.265	4.348	9,487,244	4.3162	0.21%
2025-03-28	0	4.670	4.660	4.670	4.610	4.780	6,453,619	30,081,931	4.6612	4.320	4.311	4.320	4.265	4.422	6,975,876	4.3123	-2.10%
2025-03-27	0	4.770	4.760	4.770	4.720	4.820	6,533,207	31,107,779	4.7615	4.413	4.404	4.413	4.367	4.459	7,061,905	4.4050	-1.04%
2025-03-26	0	4.820	4.810	4.820	4.710	4.840	11,101,089	52,963,298	4.7710	4.459	4.450	4.459	4.357	4.478	11,999,441	4.4138	2.34%
2025-03-25	0	4.710	4.710	4.720	4.670	4.860	10,381,142	48,990,173	4.7192	4.357	4.357	4.367	4.320	4.496	11,221,233	4.3658	-2.69%
2025-03-24	0	4.840	4.830	4.840	4.770	4.990	15,219,325	74,018,714	4.8635	4.478	4.468	4.478	4.413	4.616	16,450,944	4.4994	1.26%
2025-03-21	0	4.780	4.780	4.790	4.740	4.950	11,603,256	56,008,984	4.8270	4.422	4.422	4.431	4.385	4.579	12,542,246	4.4656	-2.25%
2025-03-20	0	4.890	4.870	4.890	4.830	4.980	13,840,255	67,812,417	4.8997	4.524	4.505	4.524	4.468	4.607	14,960,274	4.5328	-0.20%
2025-03-19	0	4.900	4.890	4.900	4.850	5.120	22,628,755	111,460,309	4.9256	4.533	4.524	4.533	4.487	4.737	24,459,980	4.5568	-2.20%
2025-03-18	0	5.010	5.010	5.020	4.620	5.360	64,175,127	325,069,796	5.0654	4.635	4.635	4.644	4.274	4.959	69,368,481	4.6861	6.37%
2025-03-17	0	4.710	4.700	4.720	4.640	4.730	6,035,303	28,329,311	4.6939	4.357	4.348	4.367	4.293	4.376	6,523,708	4.3425	1.73%
2025-03-14	0	4.630	4.610	4.630	4.600	4.640	4,926,335	22,740,146	4.6160	4.283	4.265	4.283	4.256	4.293	5,324,997	4.2705	0.22%
2025-03-13	0	4.620	4.610	4.620	4.550	4.690	4,259,383	19,580,157	4.5969	4.274	4.265	4.274	4.209	4.339	4,604,072	4.2528	-1.49%
2025-03-12	0	4.690	4.660	4.690	4.630	4.700	3,432,099	16,027,106	4.6698	4.339	4.311	4.339	4.283	4.348	3,709,841	4.3202	0.21%
2025-03-11	0	4.680	4.660	4.680	4.530	4.700	5,309,455	24,572,886	4.6281	4.330	4.311	4.330	4.191	4.348	5,739,121	4.2816	0.43%
2025-03-10	0	4.660	4.640	4.660	4.550	4.670	8,564,368	39,683,745	4.6336	4.311	4.293	4.311	4.209	4.320	9,257,437	4.2867	2.42%
2025-03-07	0	4.550	4.550	4.570	4.500	4.630	9,152,768	41,791,793	4.5660	4.209	4.209	4.228	4.163	4.283	9,893,453	4.2242	-0.44%
2025-03-06	0	4.570	4.560	4.570	4.470	4.590	9,824,816	44,622,522	4.5418	4.228	4.219	4.228	4.135	4.246	10,619,886	4.2018	2.47%
2025-03-05	0	4.460	4.430	4.460	4.340	4.460	8,044,878	35,701,286	4.4378	4.126	4.098	4.126	4.015	4.126	8,695,907	4.1055	2.53%
2025-03-04	0	4.350	4.340	4.350	4.310	4.380	4,027,000	17,493,160	4.3440	4.024	4.015	4.024	3.987	4.052	4,352,884	4.0188	0.23%
2025-03-03	0	4.340	4.330	4.340	4.330	4.410	5,921,822	25,849,976	4.3652	4.015	4.006	4.015	4.006	4.080	6,401,044	4.0384	-0.69%
2025-02-28	0	4.370	4.370	4.380	4.370	4.490	6,606,532	29,081,733	4.4020	4.043	4.043	4.052	4.043	4.154	7,141,164	4.0724	-2.67%
2025-02-27	0	4.490	4.470	4.490	4.440	4.490	3,914,050	17,492,526	4.4692	4.154	4.135	4.154	4.108	4.154	4,230,793	4.1346	0.45%
2025-02-26	0	4.470	4.440	4.470	4.400	4.470	7,832,000	34,764,284	4.4387	4.135	4.108	4.135	4.071	4.135	8,465,802	4.1064	1.13%
2025-02-25	0	4.420	4.410	4.420	4.400	4.490	3,853,357	17,087,480	4.4344	4.089	4.080	4.089	4.071	4.154	4,165,189	4.1025	-1.78%
2025-02-24	0	4.500	4.490	4.500	4.470	4.530	4,109,549	18,455,108	4.4908	4.163	4.154	4.163	4.135	4.191	4,442,113	4.1546	0.00%
2025-02-21	0	4.500	4.490	4.500	4.480	4.530	3,444,538	15,466,151	4.4901	4.163	4.154	4.163	4.145	4.191	3,723,286	4.1539	-0.66%
2025-02-20	0	4.530	4.500	4.540	4.490	4.560	3,107,947	14,068,374	4.5266	4.191	4.163	4.200	4.154	4.219	3,359,457	4.1877	0.89%
2025-02-19	0	4.490	4.490	4.500	4.490	4.570	4,369,230	19,714,451	4.5121	4.154	4.154	4.163	4.154	4.228	4,722,809	4.1743	-1.75%
2025-02-18	0	4.570	4.570	4.580	4.490	4.670	8,030,988	36,786,698	4.5806	4.228	4.228	4.237	4.154	4.320	8,680,893	4.2377	0.66%
2025-02-17	0	4.540	4.540	4.550	4.470	4.570	4,183,186	18,911,872	4.5209	4.200	4.200	4.209	4.135	4.228	4,521,709	4.1825	0.89%
2025-02-14	0	4.500	4.490	4.500	4.440	4.530	4,534,320	20,302,288	4.4775	4.163	4.154	4.163	4.108	4.191	4,901,259	4.1423	0.22%
2025-02-13	0	4.490	4.480	4.490	4.480	4.540	2,149,654	9,685,215	4.5055	4.154	4.145	4.154	4.145	4.200	2,323,614	4.1682	-0.44%
2025-02-12	0	4.510	4.500	4.510	4.470	4.530	5,131,572	23,095,668	4.5007	4.172	4.163	4.172	4.135	4.191	5,546,843	4.1638	0.45%
2025-02-11	0	4.490	4.480	4.490	4.450	4.540	4,020,382	18,028,790	4.4843	4.154	4.145	4.154	4.117	4.200	4,345,730	4.1486	-0.22%
2025-02-10	0	4.500	4.490	4.500	4.470	4.530	4,431,605	19,922,238	4.4955	4.163	4.154	4.163	4.135	4.191	4,790,231	4.1589	0.22%
2025-02-07	0	4.490	4.470	4.490	4.460	4.530	2,492,895	11,197,603	4.4918	4.154	4.135	4.154	4.126	4.191	2,694,632	4.1555	-0.44%
2025-02-06	0	4.510	4.480	4.510	4.440	4.530	4,319,020	19,345,737	4.4792	4.172	4.145	4.172	4.108	4.191	4,668,535	4.1439	1.35%
2025-02-05	0	4.450	4.450	4.460	4.410	4.480	1,973,887	8,780,756	4.4485	4.117	4.117	4.126	4.080	4.145	2,133,623	4.1154	1.14%
2025-02-04	0	4.400	4.370	4.400	4.330	4.460	2,635,150	11,536,841	4.3781	4.071	4.043	4.071	4.006	4.126	2,848,399	4.0503	-0.90%
2025-02-03	0	4.440	4.410	4.440	4.350	4.510	2,744,617	12,094,442	4.4066	4.108	4.080	4.108	4.024	4.172	2,966,724	4.0767	-1.33%
2025-01-28	0	4.500	4.480	4.500	4.460	4.530	816,090	3,675,799	4.5042	4.163	4.145	4.163	4.126	4.191	882,132	4.1669	-0.88%
2025-01-27	0	4.540	4.510	4.540	4.470	4.550	2,182,246	9,876,982	4.5261	4.200	4.172	4.200	4.135	4.209	2,358,844	4.1872	2.02%
2025-01-24	0	4.450	4.450	4.460	4.420	4.480	1,691,005	7,533,069	4.4548	4.117	4.117	4.126	4.089	4.145	1,827,849	4.1213	-0.45%
2025-01-23	0	4.470	4.450	4.470	4.440	4.500	2,031,076	9,085,401	4.4732	4.135	4.117	4.135	4.108	4.163	2,195,440	4.1383	0.45%
2025-01-22	0	4.450	4.450	4.460	4.420	4.490	2,331,099	10,372,536	4.4496	4.117	4.117	4.126	4.089	4.154	2,519,743	4.1165	-0.89%
2025-01-21	0	4.490	4.490	4.500	4.470	4.590	2,080,000	9,387,620	4.5133	4.154	4.154	4.163	4.135	4.246	2,248,323	4.1754	-1.10%
2025-01-20	0	4.540	4.530	4.540	4.510	4.600	5,176,910	23,607,994	4.5602	4.200	4.191	4.200	4.172	4.256	5,595,850	4.2188	0.00%
2025-01-17	0	4.540	4.540	4.550	4.500	4.580	2,719,285	12,352,581	4.5426	4.200	4.200	4.209	4.163	4.237	2,939,342	4.2025	0.67%
2025-01-16	0	4.510	4.500	4.510	4.500	4.560	2,412,708	10,925,344	4.5282	4.172	4.163	4.172	4.163	4.219	2,607,956	4.1892	0.00%
2025-01-15	0	4.510	4.480	4.510	4.460	4.520	2,088,506	9,386,471	4.4943	4.172	4.145	4.172	4.126	4.182	2,257,518	4.1579	1.58%
2025-01-14	0	4.440	4.430	4.440	4.390	4.460	1,400,408	6,208,952	4.4337	4.108	4.098	4.108	4.061	4.126	1,513,736	4.1017	0.91%
2025-01-13	0	4.400	4.390	4.400	4.320	4.410	2,146,380	9,364,170	4.3628	4.071	4.061	4.071	3.997	4.080	2,320,075	4.0361	0.46%
2025-01-10	0	4.380	4.380	4.390	4.370	4.450	2,378,726	10,455,563	4.3954	4.052	4.052	4.061	4.043	4.117	2,571,224	4.0664	-1.35%
2025-01-09	0	4.440	4.440	4.470	4.400	4.560	5,036,067	22,334,812	4.4350	4.108	4.108	4.135	4.071	4.219	5,443,609	4.1029	-1.77%
2025-01-08	0	4.520	4.510	4.520	4.460	4.560	3,748,000	16,891,256	4.5067	4.182	4.172	4.182	4.126	4.219	4,051,306	4.1693	-0.66%
2025-01-07	0	4.550	4.540	4.550	4.520	4.600	3,538,000	16,079,070	4.5447	4.209	4.200	4.209	4.182	4.256	3,824,312	4.2044	-1.09%
2025-01-06	0	4.600	4.600	4.620	4.530	4.620	2,327,656	10,669,317	4.5837	4.256	4.256	4.274	4.191	4.274	2,516,021	4.2406	0.66%
2025-01-03	0	4.570	4.570	4.580	4.540	4.590	2,197,844	10,024,998	4.5613	4.228	4.228	4.237	4.200	4.246	2,375,704	4.2198	0.00%
2025-01-02	0	4.570	4.560	4.570	4.520	4.600	4,840,000	21,990,770	4.5435	4.228	4.219	4.228	4.182	4.256	5,231,676	4.2034	-0.65%
2024-12-31	0	4.600	4.600	4.610	4.600	4.670	2,592,139	11,991,905	4.6263	4.256	4.256	4.265	4.256	4.320	2,801,907	4.2799	-1.29%
2024-12-30	0	4.660	4.640	4.660	4.540	4.700	7,059,553	32,730,251	4.6363	4.311	4.293	4.311	4.200	4.348	7,630,845	4.2892	1.53%
2024-12-27	0	4.590	4.570	4.590	4.490	4.620	8,284,000	37,489,120	4.5255	4.246	4.228	4.246	4.154	4.274	8,954,380	4.1867	0.88%
2024-12-24	0	4.550	4.540	4.550	4.500	4.570	1,282,211	5,821,227	4.5400	4.209	4.200	4.209	4.163	4.228	1,385,974	4.2001	0.66%
2024-12-23	0	4.520	4.510	4.520	4.450	4.560	2,846,954	12,846,206	4.5123	4.182	4.172	4.182	4.117	4.219	3,077,343	4.1744	1.35%
2024-12-20	0	4.460	4.460	4.470	4.440	4.510	2,586,954	11,550,584	4.4649	4.126	4.126	4.135	4.108	4.172	2,796,303	4.1307	-0.67%
2024-12-19	0	4.490	4.470	4.490	4.440	4.520	1,787,370	8,017,969	4.4859	4.154	4.135	4.154	4.108	4.182	1,932,012	4.1501	-0.66%
2024-12-18	0	4.520	4.510	4.520	4.480	4.570	2,870,759	12,991,705	4.5255	4.182	4.172	4.182	4.145	4.228	3,103,074	4.1867	1.35%
2024-12-17	0	4.460	4.460	4.470	4.460	4.560	6,534,076	29,295,811	4.4835	4.126	4.126	4.135	4.126	4.219	7,062,844	4.1479	-1.55%
2024-12-16	0	4.530	4.530	4.540	4.500	4.610	5,415,308	24,560,914	4.5355	4.191	4.191	4.200	4.163	4.265	5,853,540	4.1959	-1.52%
2024-12-13	0	4.600	4.590	4.600	4.480	4.630	8,941,658	40,843,056	4.5677	4.256	4.246	4.256	4.145	4.283	9,665,259	4.2258	1.55%
2024-12-12	0	4.530	4.530	4.540	4.460	4.560	4,889,724	22,080,198	4.5156	4.191	4.191	4.200	4.126	4.219	5,285,424	4.1776	0.44%
2024-12-11	0	4.510	4.500	4.510	4.460	4.560	4,281,065	19,262,358	4.4994	4.172	4.163	4.172	4.126	4.219	4,627,509	4.1626	0.67%
2024-12-10	0	4.480	4.480	4.490	4.460	4.690	6,714,000	30,436,629	4.5333	4.145	4.145	4.154	4.126	4.339	7,257,329	4.1939	-1.54%
2024-12-09	0	4.550	4.540	4.550	4.390	4.600	15,608,892	70,424,080	4.5118	4.209	4.200	4.209	4.061	4.256	16,872,037	4.1740	2.25%
2024-12-06	0	4.450	4.440	4.450	4.370	4.450	3,608,373	15,947,071	4.4195	4.117	4.108	4.117	4.043	4.117	3,900,380	4.0886	1.60%
2024-12-05	0	4.380	4.380	4.390	4.350	4.450	3,734,222	16,361,302	4.3814	4.052	4.052	4.061	4.024	4.117	4,036,413	4.0534	-1.79%
2024-12-04	0	4.460	4.440	4.460	4.420	4.490	3,258,023	14,509,008	4.4533	4.126	4.108	4.126	4.089	4.154	3,521,678	4.1199	-0.45%
2024-12-03	0	4.480	4.470	4.480	4.410	4.500	4,475,887	19,912,061	4.4487	4.145	4.135	4.145	4.080	4.163	4,838,097	4.1157	0.00%
2024-12-02	0	4.480	4.470	4.480	4.460	4.550	3,103,806	13,930,684	4.4883	4.145	4.135	4.145	4.126	4.209	3,354,981	4.1522	-0.67%
2024-11-29	0	4.510	4.500	4.510	4.400	4.530	5,583,516	24,958,411	4.4700	4.172	4.163	4.172	4.071	4.191	6,035,360	4.1354	2.27%
2024-11-28	0	4.410	4.400	4.410	4.330	4.410	4,018,023	17,665,559	4.3966	4.080	4.071	4.080	4.006	4.080	4,343,180	4.0674	1.38%
2024-11-27	0	4.350	4.350	4.380	4.270	4.380	4,863,595	21,109,322	4.3403	4.024	4.024	4.052	3.950	4.052	5,257,180	4.0153	0.23%
2024-11-26	0	4.340	4.330	4.340	4.260	4.340	5,652,384	24,417,209	4.3198	4.015	4.006	4.015	3.941	4.015	6,109,802	3.9964	0.46%
2024-11-25	0	4.320	4.320	4.330	4.310	4.390	3,578,936	15,537,417	4.3414	3.997	3.997	4.006	3.987	4.061	3,868,560	4.0163	0.00%
2024-11-22	0	4.320	4.320	4.330	4.300	4.420	4,830,546	20,993,009	4.3459	3.997	3.997	4.006	3.978	4.089	5,221,457	4.0205	-1.37%
2024-11-21	0	4.380	4.370	4.380	4.360	4.430	4,143,684	18,187,058	4.3891	4.052	4.043	4.052	4.034	4.098	4,479,010	4.0605	-0.23%
2024-11-20	0	4.390	4.370	4.390	4.350	4.400	1,851,628	8,103,147	4.3762	4.061	4.043	4.061	4.024	4.071	2,001,470	4.0486	0.46%
2024-11-19	0	4.370	4.360	4.370	4.320	4.420	3,656,511	15,929,243	4.3564	4.043	4.034	4.043	3.997	4.089	3,952,413	4.0303	0.23%
2024-11-18	0	4.360	4.350	4.360	4.340	4.480	7,418,000	32,684,160	4.4061	4.034	4.024	4.034	4.015	4.145	8,018,300	4.0762	1.63%
2024-11-15	0	4.290	4.280	4.290	4.240	4.360	5,538,728	23,812,623	4.2993	3.969	3.960	3.969	3.923	4.034	5,986,948	3.9774	1.90%
2024-11-14	0	4.210	4.200	4.210	4.180	4.330	3,268,065	13,846,458	4.2369	3.895	3.886	3.895	3.867	4.006	3,532,532	3.9197	-1.86%
2024-11-13	0	4.290	4.280	4.290	4.230	4.300	2,176,000	9,298,120	4.2730	3.969	3.960	3.969	3.913	3.978	2,352,092	3.9531	0.23%
2024-11-12	0	4.280	4.260	4.280	4.250	4.380	5,244,754	22,508,563	4.2916	3.960	3.941	3.960	3.932	4.052	5,669,184	3.9703	-1.83%
2024-11-11	0	4.360	4.350	4.360	4.320	4.400	3,520,000	15,318,005	4.3517	4.034	4.024	4.034	3.997	4.071	3,804,855	4.0259	-1.13%
2024-11-08	0	4.410	4.410	4.420	4.400	4.530	5,449,564	24,148,542	4.4313	4.080	4.080	4.089	4.071	4.191	5,890,568	4.0995	-1.56%
2024-11-07	0	4.480	4.480	4.490	4.420	4.480	4,905,953	21,811,754	4.4460	4.145	4.145	4.154	4.089	4.145	5,302,966	4.1131	0.00%
2024-11-06	0	4.480	4.450	4.480	4.420	4.530	2,504,000	11,210,899	4.4772	4.145	4.117	4.145	4.089	4.191	2,706,635	4.1420	-0.44%
2024-11-05	0	4.500	4.500	4.510	4.430	4.510	5,480,700	24,513,465	4.4727	4.163	4.163	4.172	4.098	4.172	5,924,224	4.1378	0.90%
2024-11-04	0	4.460	4.460	4.490	4.410	4.490	2,057,621	9,146,205	4.4450	4.126	4.126	4.154	4.080	4.154	2,224,133	4.1123	0.00%
2024-11-01	0	4.460	4.430	4.460	4.410	4.490	3,011,390	13,392,056	4.4471	4.126	4.098	4.126	4.080	4.154	3,255,086	4.1142	0.45%
2024-10-31	0	4.440	4.430	4.440	4.410	4.530	4,812,922	21,374,746	4.4411	4.108	4.098	4.108	4.080	4.191	5,202,406	4.1086	-1.11%
2024-10-30	0	4.490	4.480	4.490	4.450	4.630	4,858,174	21,859,553	4.4995	4.154	4.145	4.154	4.117	4.283	5,251,320	4.1627	-2.81%
2024-10-29	0	4.620	4.610	4.620	4.620	4.820	4,324,635	20,301,774	4.6944	4.274	4.265	4.274	4.274	4.459	4,674,605	4.3430	-2.74%
2024-10-28	0	4.750	4.750	4.770	4.730	4.810	1,542,094	7,339,361	4.7593	4.394	4.394	4.413	4.376	4.450	1,666,888	4.4030	0.00%
2024-10-25	0	4.750	4.750	4.770	4.720	4.800	4,559,760	21,741,810	4.7682	4.394	4.394	4.413	4.367	4.441	4,928,757	4.4112	-0.21%
2024-10-24	0	4.760	4.750	4.760	4.650	4.790	3,872,000	18,318,928	4.7311	4.404	4.394	4.404	4.302	4.431	4,185,340	4.3769	0.85%
2024-10-23	0	4.720	4.720	4.750	4.710	4.780	3,300,225	15,660,756	4.7454	4.367	4.367	4.394	4.357	4.422	3,567,295	4.3901	-0.42%
2024-10-22	0	4.740	4.730	4.740	4.680	4.770	3,764,448	17,847,737	4.7411	4.385	4.376	4.385	4.330	4.413	4,069,085	4.3862	1.28%
2024-10-21	0	4.680	4.680	4.690	4.640	4.730	3,219,100	15,062,569	4.6791	4.330	4.330	4.339	4.293	4.376	3,479,605	4.3288	0.00%
2024-10-18	0	4.680	4.660	4.680	4.580	4.710	6,970,346	32,339,019	4.6395	4.330	4.311	4.330	4.237	4.357	7,534,419	4.2922	1.52%
2024-10-17	0	4.610	4.610	4.630	4.600	4.760	4,177,132	19,491,136	4.6662	4.265	4.265	4.283	4.256	4.404	4,515,165	4.3168	-1.28%
2024-10-16	0	4.670	4.670	4.680	4.650	4.780	2,476,346	11,619,764	4.6923	4.320	4.320	4.330	4.302	4.422	2,676,744	4.3410	-0.64%
2024-10-15	0	4.700	4.680	4.700	4.670	4.820	3,778,000	17,873,180	4.7309	4.348	4.330	4.348	4.320	4.459	4,083,734	4.3767	-1.67%
2024-10-14	0	4.780	4.780	4.790	4.740	4.900	6,167,205	29,578,179	4.7960	4.422	4.422	4.431	4.385	4.533	6,666,284	4.4370	-0.62%
2024-10-10	0	4.810	4.790	4.810	4.680	4.890	8,322,164	39,869,229	4.7907	4.450	4.431	4.450	4.330	4.524	8,995,633	4.4321	3.89%
2024-10-09	0	4.630	4.610	4.630	4.590	4.910	8,448,849	39,633,725	4.6910	4.283	4.265	4.283	4.246	4.542	9,132,570	4.3398	-3.74%
2024-10-08	0	4.810	4.810	4.830	4.810	5.250	21,724,173	107,906,294	4.9671	4.450	4.450	4.468	4.450	4.857	23,482,195	4.5952	-5.69%
2024-10-07	0	5.100	5.090	5.100	4.950	5.130	8,200,004	41,578,070	5.0705	4.718	4.709	4.718	4.579	4.746	8,863,587	4.6909	3.45%
2024-10-04	0	4.930	4.930	4.940	4.780	4.930	5,902,000	28,834,900	4.8856	4.561	4.561	4.570	4.422	4.561	6,379,618	4.5198	1.65%
2024-10-03	0	4.850	4.820	4.850	4.790	5.000	8,361,506	40,701,041	4.8677	4.487	4.459	4.487	4.431	4.626	9,038,158	4.5032	-1.42%
2024-10-02	0	4.920	4.920	4.930	4.710	4.960	12,270,741	60,043,667	4.8932	4.552	4.552	4.561	4.357	4.589	13,263,747	4.5269	3.80%
2024-09-30	0	4.740	4.740	4.750	4.660	4.860	19,446,694	92,211,088	4.7417	4.385	4.385	4.394	4.311	4.496	21,020,412	4.3867	1.28%
2024-09-27	0	4.680	4.670	4.680	4.600	4.820	8,314,000	38,823,860	4.6697	4.330	4.320	4.330	4.256	4.459	8,986,808	4.3201	0.00%
2024-09-26	0	4.680	4.680	4.690	4.570	4.720	3,424,220	15,953,310	4.6590	4.330	4.330	4.339	4.228	4.367	3,701,324	4.3102	3.08%
2024-09-25	0	4.540	4.530	4.540	4.530	4.730	3,976,000	18,386,500	4.6244	4.200	4.191	4.200	4.191	4.376	4,297,757	4.2782	-0.87%
2024-09-24	0	4.580	4.580	4.590	4.470	4.640	4,730,431	21,660,956	4.5791	4.237	4.237	4.246	4.135	4.293	5,113,240	4.2362	3.85%
2024-09-23	0	4.410	4.410	4.420	4.370	4.530	5,042,000	22,483,610	4.4593	4.080	4.080	4.089	4.043	4.191	5,450,022	4.1254	0.92%
2024-09-20	0	4.370	4.370	4.380	4.340	4.440	5,517,083	24,176,293	4.3821	4.043	4.043	4.052	4.015	4.108	5,963,551	4.0540	1.16%
2024-09-19	0	4.320	4.320	4.330	4.190	4.360	5,488,123	23,620,059	4.3039	3.997	3.997	4.006	3.876	4.034	5,932,248	3.9816	3.85%
2024-09-17	0	4.160	4.150	4.160	4.150	4.240	2,467,484	10,308,096	4.1776	3.849	3.839	3.849	3.839	3.923	2,667,164	3.8648	-0.72%
2024-09-16	0	4.190	4.180	4.190	4.140	4.210	1,444,000	6,024,780	4.1723	3.876	3.867	3.876	3.830	3.895	1,560,855	3.8599	-0.95%
2024-09-13	0	4.230	4.230	4.260	4.070	4.280	3,031,254	12,804,094	4.2240	3.913	3.913	3.941	3.765	3.960	3,276,557	3.9078	1.44%
2024-09-12	0	4.170	4.170	4.190	4.100	4.200	3,512,000	14,617,650	4.1622	3.858	3.858	3.876	3.793	3.886	3,796,208	3.8506	0.72%
2024-09-11	0	4.140	4.140	4.150	4.080	4.200	5,250,027	21,765,898	4.1459	3.830	3.830	3.839	3.775	3.886	5,674,884	3.8355	-0.19%
2024-09-10	0	4.270	4.270	4.280	4.230	4.450	3,688,008	15,816,646	4.2887	3.837	3.837	3.846	3.802	3.999	4,103,708	3.8542	-1.61%
2024-09-09	0	4.340	4.340	4.350	4.230	4.460	4,166,211	17,983,935	4.3166	3.900	3.900	3.909	3.802	4.008	4,635,812	3.8793	-2.03%
2024-09-05	0	4.430	4.430	4.450	4.400	4.500	3,320,663	14,749,221	4.4416	3.981	3.981	3.999	3.954	4.044	3,694,957	3.9917	-0.89%
2024-09-04	0	4.470	4.470	4.500	4.460	4.620	3,890,753	17,514,697	4.5016	4.017	4.017	4.044	4.008	4.152	4,329,306	4.0456	-1.97%
2024-09-03	0	4.560	4.560	4.570	4.520	4.630	3,786,649	17,350,112	4.5819	4.098	4.098	4.107	4.062	4.161	4,213,467	4.1178	-0.44%
2024-09-02	0	4.580	4.560	4.580	4.530	4.630	3,219,880	14,708,963	4.5682	4.116	4.098	4.116	4.071	4.161	3,582,814	4.1054	-1.29%
2024-08-30	0	4.640	4.640	4.670	4.640	4.940	7,773,316	36,752,490	4.7280	4.170	4.170	4.197	4.170	4.440	8,649,498	4.2491	-5.31%
2024-08-29	0	4.900	4.860	4.900	4.820	4.920	2,874,909	13,997,415	4.8688	4.404	4.368	4.404	4.332	4.422	3,198,959	4.3756	0.62%
2024-08-28	0	4.870	4.870	4.880	4.830	5.000	3,144,724	15,464,205	4.9175	4.377	4.377	4.386	4.341	4.494	3,499,187	4.4194	-1.81%
2024-08-27	0	4.960	4.950	4.960	4.800	5.000	5,421,604	26,691,283	4.9231	4.458	4.449	4.458	4.314	4.494	6,032,709	4.4244	2.69%
2024-08-26	0	4.830	4.830	4.840	4.680	4.860	2,288,952	11,010,610	4.8103	4.341	4.341	4.350	4.206	4.368	2,546,955	4.3230	2.55%
2024-08-23	0	4.710	4.710	4.720	4.650	4.750	2,220,000	10,445,618	4.7052	4.233	4.233	4.242	4.179	4.269	2,470,231	4.2286	-0.21%
2024-08-22	0	4.720	4.710	4.720	4.650	4.780	3,587,414	16,851,526	4.6974	4.242	4.233	4.242	4.179	4.296	3,991,775	4.2216	-0.21%
2024-08-21	0	4.730	4.730	4.750	4.680	4.760	1,932,000	9,120,920	4.7210	4.251	4.251	4.269	4.206	4.278	2,149,769	4.2427	-1.25%
2024-08-20	0	4.790	4.760	4.790	4.750	4.820	2,190,000	10,498,226	4.7937	4.305	4.278	4.305	4.269	4.332	2,436,849	4.3081	0.84%
2024-08-19	0	4.750	4.750	4.770	4.670	4.810	2,696,000	12,835,320	4.7609	4.269	4.269	4.287	4.197	4.323	2,999,884	4.2786	1.50%
2024-08-16	0	4.680	4.670	4.680	4.640	4.720	1,930,000	9,043,480	4.6857	4.206	4.197	4.206	4.170	4.242	2,147,543	4.2111	1.08%
2024-08-15	0	4.630	4.620	4.630	4.550	4.670	3,176,457	14,681,755	4.6221	4.161	4.152	4.161	4.089	4.197	3,534,496	4.1538	0.87%
2024-08-14	0	4.590	4.590	4.620	4.550	4.650	1,556,000	7,149,166	4.5946	4.125	4.125	4.152	4.089	4.179	1,731,387	4.1292	-0.86%
2024-08-13	0	4.630	4.600	4.640	4.550	4.640	2,297,467	10,588,052	4.6086	4.161	4.134	4.170	4.089	4.170	2,556,430	4.1417	0.65%
2024-08-12	0	4.600	4.600	4.610	4.600	4.660	1,878,541	8,683,699	4.6226	4.134	4.134	4.143	4.134	4.188	2,090,284	4.1543	-0.43%
2024-08-09	0	4.620	4.620	4.630	4.600	4.680	910,000	4,217,944	4.6351	4.152	4.152	4.161	4.134	4.206	1,012,572	4.1656	0.22%
2024-08-08	0	4.610	4.600	4.620	4.600	4.730	2,180,895	10,091,211	4.6271	4.143	4.134	4.152	4.134	4.251	2,426,718	4.1584	-2.74%
2024-08-07	0	4.740	4.730	4.740	4.570	4.790	5,272,000	24,832,050	4.7102	4.260	4.251	4.260	4.107	4.305	5,866,242	4.2330	3.49%
2024-08-06	0	4.580	4.580	4.590	4.470	4.680	3,135,900	14,424,003	4.5996	4.116	4.116	4.125	4.017	4.206	3,489,368	4.1337	-0.43%
2024-08-05	0	4.600	4.600	4.620	4.570	4.730	6,518,000	30,266,646	4.6435	4.134	4.134	4.152	4.107	4.251	7,252,687	4.1732	-2.34%
2024-08-02	0	4.710	4.700	4.720	4.570	4.760	5,208,000	24,462,834	4.6972	4.233	4.224	4.242	4.107	4.278	5,795,028	4.2213	0.21%
2024-08-01	0	4.700	4.700	4.710	4.600	4.750	3,862,578	18,056,031	4.6746	4.224	4.224	4.233	4.134	4.269	4,297,955	4.2011	1.08%
2024-07-31	0	4.650	4.650	4.660	4.610	4.690	5,221,518	24,303,775	4.6545	4.179	4.179	4.188	4.143	4.215	5,810,070	4.1830	0.87%
2024-07-30	0	4.610	4.610	4.620	4.580	4.690	4,727,775	21,866,551	4.6251	4.143	4.143	4.152	4.116	4.215	5,260,674	4.1566	-1.28%
2024-07-29	0	4.670	4.670	4.690	4.650	4.740	2,158,012	10,101,020	4.6807	4.197	4.197	4.215	4.179	4.260	2,401,256	4.2066	0.43%
2024-07-26	0	4.650	4.650	4.660	4.610	4.750	2,909,339	13,561,086	4.6612	4.179	4.179	4.188	4.143	4.269	3,237,270	4.1891	0.00%
2024-07-25	0	4.650	4.650	4.670	4.620	4.740	3,548,088	16,520,417	4.6561	4.179	4.179	4.197	4.152	4.260	3,948,016	4.1845	-2.52%
2024-07-24	0	4.770	4.770	4.780	4.740	4.820	985,880	4,714,824	4.7824	4.287	4.287	4.296	4.260	4.332	1,097,005	4.2979	0.85%
2024-07-23	0	4.730	4.730	4.750	4.700	4.860	5,056,000	24,144,706	4.7755	4.251	4.251	4.269	4.224	4.368	5,625,895	4.2917	-1.25%
2024-07-22	0	4.790	4.780	4.790	4.670	4.820	1,506,000	7,172,560	4.7627	4.305	4.296	4.305	4.197	4.332	1,675,751	4.2802	1.27%
2024-07-19	0	4.730	4.720	4.730	4.700	4.870	3,118,642	14,769,740	4.7360	4.251	4.242	4.251	4.224	4.377	3,470,165	4.2562	-1.46%
2024-07-18	0	4.800	4.800	4.810	4.680	4.870	3,328,961	15,999,089	4.8060	4.314	4.314	4.323	4.206	4.377	3,704,190	4.3192	0.63%
2024-07-17	0	4.770	4.760	4.770	4.730	4.920	6,589,597	31,540,041	4.7863	4.287	4.278	4.287	4.251	4.422	7,332,354	4.3015	-1.45%
2024-07-16	0	4.840	4.840	4.860	4.830	4.960	2,184,723	10,620,417	4.8612	4.350	4.350	4.368	4.341	4.458	2,430,978	4.3688	-2.22%
2024-07-15	0	4.950	4.940	4.950	4.910	5.000	5,313,271	26,253,519	4.9411	4.449	4.440	4.449	4.413	4.494	5,912,165	4.4406	-0.60%
2024-07-12	0	4.980	4.980	5.000	4.920	5.070	5,580,185	27,769,233	4.9764	4.476	4.476	4.494	4.422	4.556	6,209,165	4.4723	-1.58%
2024-07-11	0	5.060	5.060	5.070	5.050	5.140	1,766,499	8,959,391	5.0718	4.547	4.547	4.556	4.538	4.619	1,965,613	4.5581	0.20%
2024-07-10	0	5.050	5.050	5.060	5.020	5.200	4,005,391	20,310,612	5.0708	4.538	4.538	4.547	4.511	4.673	4,456,865	4.5572	-2.70%
2024-07-09	0	5.190	5.190	5.210	5.100	5.270	3,899,692	20,148,818	5.1668	4.664	4.664	4.682	4.583	4.736	4,339,252	4.6434	-0.95%
2024-07-08	0	5.240	5.230	5.240	5.130	5.360	5,154,637	26,854,094	5.2097	4.709	4.700	4.709	4.610	4.817	5,735,650	4.6820	-1.87%
2024-07-05	0	5.340	5.340	5.360	5.290	5.440	3,154,166	16,917,249	5.3635	4.799	4.799	4.817	4.754	4.889	3,509,693	4.8202	-1.29%
2024-07-04	0	5.410	5.400	5.410	5.270	5.430	5,244,758	28,135,899	5.3646	4.862	4.853	4.862	4.736	4.880	5,835,929	4.8212	1.50%
2024-07-03	0	5.330	5.330	5.340	5.290	5.480	6,355,755	34,074,700	5.3612	4.790	4.790	4.799	4.754	4.925	7,072,154	4.8182	-2.20%
2024-07-02	0	5.450	5.450	5.460	5.400	5.700	13,683,237	75,813,140	5.5406	4.898	4.898	4.907	4.853	5.123	15,225,565	4.9793	1.11%
2024-06-28	0	5.390	5.390	5.400	5.200	5.470	7,887,666	42,501,530	5.3884	4.844	4.844	4.853	4.673	4.916	8,776,737	4.8425	2.28%
2024-06-27	0	5.270	5.260	5.270	5.240	5.420	3,758,082	19,954,694	5.3098	4.736	4.727	4.736	4.709	4.871	4,181,680	4.7719	-3.30%
2024-06-26	0	5.450	5.440	5.450	5.380	5.550	6,534,607	35,541,160	5.4389	4.898	4.889	4.898	4.835	4.988	7,271,166	4.8880	-1.62%
2024-06-25	0	5.540	5.540	5.550	5.480	5.740	14,454,600	80,817,238	5.5911	4.979	4.979	4.988	4.925	5.159	16,083,874	5.0247	1.84%
2024-06-24	0	5.440	5.440	5.450	5.310	5.500	11,689,986	63,643,630	5.4443	4.889	4.889	4.898	4.772	4.943	13,007,642	4.8928	0.00%
2024-06-21	0	5.440	5.440	5.450	5.320	5.490	10,946,344	59,328,560	5.4199	4.889	4.889	4.898	4.781	4.934	12,180,179	4.8709	0.74%
2024-06-20	0	5.400	5.390	5.400	5.380	5.560	6,568,172	35,683,071	5.4327	4.853	4.844	4.853	4.835	4.997	7,308,514	4.8824	-1.10%
2024-06-19	0	5.460	5.460	5.480	5.420	5.530	4,113,646	22,504,473	5.4707	4.907	4.907	4.925	4.871	4.970	4,577,322	4.9165	0.74%
2024-06-18	0	5.420	5.420	5.440	5.380	5.580	3,970,947	21,731,792	5.4727	4.871	4.871	4.889	4.835	5.015	4,418,539	4.9183	0.37%
2024-06-17	0	5.400	5.400	5.410	5.380	5.600	5,085,911	27,640,214	5.4347	4.853	4.853	4.862	4.835	5.033	5,659,178	4.8841	-2.70%
2024-06-14	0	5.550	5.550	5.560	5.300	5.670	10,827,488	60,258,487	5.5653	4.988	4.988	4.997	4.763	5.096	12,047,926	5.0016	4.72%
2024-06-13	0	5.300	5.300	5.320	5.230	5.410	6,015,542	31,908,681	5.3044	4.763	4.763	4.781	4.700	4.862	6,693,594	4.7670	-0.75%
2024-06-12	0	5.340	5.330	5.340	5.170	5.420	5,942,843	31,800,691	5.3511	4.799	4.790	4.799	4.646	4.871	6,612,700	4.8090	1.71%
2024-06-11	0	5.250	5.230	5.250	5.170	5.760	20,923,255	111,558,092	5.3318	4.718	4.700	4.718	4.646	5.177	23,281,653	4.7917	-9.01%
2024-06-07	0	5.770	5.760	5.770	5.720	6.040	15,002,561	87,844,407	5.8553	5.186	5.177	5.186	5.141	5.428	16,693,599	5.2622	-0.86%
2024-06-06	0	5.820	5.820	5.830	5.550	5.890	17,787,581	103,072,533	5.7946	5.230	5.230	5.239	4.988	5.293	19,792,537	5.2076	5.24%
2024-06-05	0	5.530	5.530	5.550	5.520	5.640	12,626,110	70,429,220	5.5781	4.970	4.970	4.988	4.961	5.069	14,049,282	5.0130	-0.18%
2024-06-04	0	5.540	5.540	5.550	5.340	5.590	8,362,457	45,954,359	5.4953	4.979	4.979	4.988	4.799	5.024	9,305,045	4.9386	2.59%
2024-06-03	0	5.400	5.400	5.450	5.390	5.590	48,505,735	264,254,211	5.4479	4.853	4.853	4.898	4.844	5.024	53,973,137	4.8960	-0.37%
2024-05-31	0	5.420	5.420	5.430	5.420	5.660	98,773,269	538,094,145	5.4478	4.871	4.871	4.880	4.871	5.087	109,906,658	4.8959	-4.75%
2024-05-30	0	5.690	5.680	5.690	5.490	5.760	13,491,209	76,792,761	5.6921	5.114	5.105	5.114	4.934	5.177	15,011,892	5.1155	2.34%
2024-05-29	0	5.560	5.560	5.570	5.500	5.650	12,144,917	67,738,858	5.5775	4.997	4.997	5.006	4.943	5.078	13,513,851	5.0126	-2.63%
2024-05-28	0	5.710	5.710	5.720	5.610	5.750	7,500,000	42,850,370	5.7134	5.132	5.132	5.141	5.042	5.168	8,345,375	5.1346	0.53%
2024-05-27	0	5.680	5.670	5.680	5.370	5.710	13,501,686	75,142,154	5.5654	5.105	5.096	5.105	4.826	5.132	15,023,550	5.0016	5.58%
2024-05-24	0	5.380	5.380	5.390	5.310	5.390	12,137,732	65,018,240	5.3567	4.835	4.835	4.844	4.772	4.844	13,505,856	4.8141	0.19%
2024-05-23	0	5.370	5.370	5.390	5.300	5.440	7,923,700	42,588,007	5.3748	4.826	4.826	4.844	4.763	4.889	8,816,833	4.8303	-0.19%
2024-05-22	0	5.380	5.380	5.390	5.250	5.390	6,761,420	36,181,262	5.3511	4.835	4.835	4.844	4.718	4.844	7,523,544	4.8091	0.75%
2024-05-21	0	5.340	5.340	5.350	5.300	5.380	6,407,792	34,221,123	5.3405	4.799	4.799	4.808	4.763	4.835	7,130,057	4.7996	-0.74%
2024-05-20	0	5.380	5.350	5.380	5.200	5.390	8,886,012	47,335,158	5.3269	4.835	4.808	4.835	4.673	4.844	9,887,613	4.7873	3.07%
2024-05-17	0	5.220	5.220	5.230	5.170	5.270	8,817,070	45,928,693	5.2091	4.691	4.691	4.700	4.646	4.736	9,810,900	4.6814	0.58%
2024-05-16	0	5.190	5.180	5.190	5.000	5.290	17,990,648	92,990,808	5.1688	4.664	4.655	4.664	4.494	4.754	20,018,493	4.6452	-2.26%
2024-05-14	0	5.310	5.310	5.320	5.200	5.410	11,497,168	61,128,398	5.3168	4.772	4.772	4.781	4.673	4.862	12,793,090	4.7782	-0.75%
2024-05-13	0	5.350	5.350	5.360	5.210	5.380	5,450,519	29,113,744	5.3415	4.808	4.808	4.817	4.682	4.835	6,064,883	4.8004	3.08%
2024-05-10	0	5.190	5.180	5.190	5.150	5.410	9,304,497	48,968,531	5.2629	4.664	4.655	4.664	4.628	4.862	10,353,268	4.7298	0.58%
2024-05-09	0	5.160	5.160	5.170	5.000	5.180	7,881,833	40,578,661	5.1484	4.637	4.637	4.646	4.494	4.655	8,770,247	4.6269	2.18%
2024-05-08	0	5.050	5.050	5.070	4.980	5.100	13,369,391	67,549,389	5.0525	4.538	4.538	4.556	4.476	4.583	14,876,344	4.5407	0.00%
2024-05-07	0	5.050	5.020	5.050	4.950	5.050	4,583,162	22,990,491	5.0163	4.538	4.511	4.538	4.449	4.538	5,099,761	4.5082	0.80%
2024-05-06	0	5.010	5.010	5.020	4.840	5.050	4,626,568	23,092,349	4.9912	4.502	4.502	4.511	4.350	4.538	5,148,059	4.4856	3.30%
2024-05-03	0	4.850	4.850	4.860	4.740	4.880	5,152,000	24,932,158	4.8393	4.359	4.359	4.368	4.260	4.386	5,732,716	4.3491	2.32%
2024-05-02	0	4.740	4.720	4.740	4.460	4.830	8,968,200	42,080,640	4.6922	4.260	4.242	4.260	4.008	4.341	9,979,065	4.2169	-1.66%
2024-04-30	0	4.820	4.790	4.820	4.550	4.820	11,492,008	54,728,099	4.7623	4.332	4.305	4.332	4.089	4.332	12,787,348	4.2799	3.88%
2024-04-29	0	4.640	4.640	4.650	4.500	4.680	4,968,000	22,864,610	4.6024	4.170	4.170	4.179	4.044	4.206	5,527,976	4.1362	0.43%
2024-04-26	0	4.620	4.600	4.620	4.580	4.780	4,595,453	21,339,494	4.6436	4.152	4.134	4.152	4.116	4.296	5,113,437	4.1732	-2.53%
2024-04-25	0	4.740	4.710	4.740	4.580	4.740	3,154,116	14,815,734	4.6973	4.260	4.233	4.260	4.116	4.260	3,509,637	4.2214	2.60%
2024-04-24	0	4.620	4.610	4.620	4.560	4.670	1,772,885	8,170,667	4.6087	4.152	4.143	4.152	4.098	4.197	1,972,719	4.1418	0.65%
2024-04-23	0	4.590	4.590	4.600	4.520	4.630	2,828,000	12,997,708	4.5961	4.125	4.125	4.134	4.062	4.161	3,146,763	4.1305	0.88%
2024-04-22	0	4.550	4.550	4.580	4.520	4.630	1,953,844	8,925,918	4.5684	4.089	4.089	4.116	4.062	4.161	2,174,075	4.1056	0.44%
2024-04-19	0	4.530	4.520	4.530	4.400	4.600	3,783,300	17,135,290	4.5292	4.071	4.062	4.071	3.954	4.134	4,209,741	4.0704	1.34%
2024-04-18	0	4.470	4.450	4.480	4.350	4.490	3,680,584	16,331,293	4.4371	4.017	3.999	4.026	3.909	4.035	4,095,447	3.9877	2.76%
2024-04-17	0	4.350	4.340	4.350	4.290	4.410	2,142,000	9,349,540	4.3649	3.909	3.900	3.909	3.855	3.963	2,383,439	3.9227	0.46%
2024-04-16	0	4.330	4.320	4.330	4.310	4.490	4,685,069	20,369,810	4.3478	3.891	3.882	3.891	3.873	4.035	5,213,154	3.9074	-3.56%
2024-04-15	0	4.490	4.470	4.490	4.440	4.550	4,216,000	18,937,420	4.4918	4.035	4.017	4.035	3.990	4.089	4,691,213	4.0368	-0.33%
2024-04-12	0	4.660	4.650	4.660	4.630	4.750	2,629,724	12,340,240	4.6926	4.049	4.040	4.049	4.023	4.127	3,026,815	4.0770	-1.27%
2024-04-11	0	4.720	4.720	4.730	4.680	4.750	1,442,513	6,818,506	4.7268	4.101	4.101	4.109	4.066	4.127	1,660,334	4.1067	-0.21%
2024-04-10	0	4.730	4.720	4.730	4.700	4.850	4,629,972	21,967,562	4.7446	4.109	4.101	4.109	4.083	4.214	5,329,102	4.1222	-1.05%
2024-04-09	0	4.780	4.750	4.780	4.610	4.820	7,295,161	34,753,791	4.7640	4.153	4.127	4.153	4.005	4.188	8,396,737	4.1390	3.24%
2024-04-08	0	4.630	4.630	4.670	4.580	4.710	6,505,089	30,225,832	4.6465	4.023	4.023	4.057	3.979	4.092	7,487,364	4.0369	-1.07%
2024-04-05	0	4.680	4.650	4.680	4.660	4.840	2,011,362	9,452,135	4.6994	4.066	4.040	4.066	4.049	4.205	2,315,080	4.0829	-3.51%
2024-04-03	0	4.850	4.840	4.850	4.690	4.890	10,442,314	50,249,373	4.8121	4.214	4.205	4.214	4.075	4.248	12,019,114	4.1808	4.75%
2024-04-02	0	4.630	4.620	4.630	4.290	4.660	14,981,070	67,607,027	4.5128	4.023	4.014	4.023	3.727	4.049	17,243,226	3.9208	7.67%
2024-03-28	0	4.300	4.260	4.300	4.110	4.320	7,258,345	31,072,184	4.2809	3.736	3.701	3.736	3.571	3.753	8,354,362	3.7193	4.37%
2024-03-27	0	4.120	4.120	4.130	4.050	4.170	4,876,290	20,035,096	4.1087	3.579	3.579	3.588	3.519	3.623	5,612,615	3.5697	0.98%
2024-03-26	0	4.080	4.080	4.090	4.080	4.250	10,524,000	43,535,128	4.1367	3.545	3.545	3.553	3.545	3.692	12,113,134	3.5940	-3.77%
2024-03-25	0	4.240	4.210	4.240	4.210	4.310	3,366,191	14,291,687	4.2457	3.684	3.658	3.684	3.658	3.745	3,874,489	3.6887	-0.93%
2024-03-22	0	4.280	4.280	4.300	4.260	4.390	4,091,493	17,563,769	4.2928	3.719	3.719	3.736	3.701	3.814	4,709,312	3.7296	-2.06%
2024-03-21	0	4.370	4.360	4.370	4.310	4.410	4,647,877	20,327,713	4.3735	3.797	3.788	3.797	3.745	3.831	5,349,711	3.7998	1.39%
2024-03-20	0	4.310	4.300	4.310	4.300	4.410	2,616,895	11,349,120	4.3369	3.745	3.736	3.745	3.736	3.831	3,012,049	3.7679	-0.69%
2024-03-19	0	4.340	4.340	4.350	4.320	4.550	5,185,697	22,632,627	4.3644	3.771	3.771	3.779	3.753	3.953	5,968,742	3.7919	-3.56%
2024-03-18	0	4.500	4.490	4.500	4.380	4.560	6,172,067	27,777,343	4.5005	3.910	3.901	3.910	3.805	3.962	7,104,055	3.9101	2.97%
2024-03-15	0	4.370	4.370	4.380	4.320	4.420	17,136,806	74,812,557	4.3656	3.797	3.797	3.805	3.753	3.840	19,724,481	3.7929	-1.58%
2024-03-14	0	4.440	4.410	4.440	4.380	4.490	5,002,000	22,079,110	4.4141	3.858	3.831	3.858	3.805	3.901	5,757,307	3.8350	-0.22%
2024-03-13	0	4.450	4.440	4.450	4.420	4.510	5,152,501	22,968,554	4.4577	3.866	3.858	3.866	3.840	3.918	5,930,534	3.8729	-1.33%
2024-03-12	0	4.510	4.490	4.510	4.440	4.520	3,949,709	17,696,773	4.4805	3.918	3.901	3.918	3.858	3.927	4,546,119	3.8927	0.89%
2024-03-11	0	4.470	4.450	4.470	4.440	4.560	3,281,182	14,647,088	4.4640	3.884	3.866	3.884	3.858	3.962	3,776,644	3.8783	-1.32%
2024-03-08	0	4.530	4.500	4.530	4.450	4.530	3,292,000	14,817,564	4.5011	3.936	3.910	3.936	3.866	3.936	3,789,095	3.9106	2.03%
2024-03-07	0	4.440	4.440	4.450	4.420	4.530	3,460,243	15,429,503	4.4591	3.858	3.858	3.866	3.840	3.936	3,982,743	3.8741	-0.89%
2024-03-06	0	4.480	4.470	4.480	4.440	4.520	4,954,000	22,161,080	4.4734	3.892	3.884	3.892	3.858	3.927	5,702,059	3.8865	0.22%
2024-03-05	0	4.470	4.470	4.480	4.470	4.570	3,686,000	16,628,700	4.5113	3.884	3.884	3.892	3.884	3.970	4,242,590	3.9195	-0.89%
2024-03-04	0	4.510	4.510	4.520	4.510	4.560	2,328,000	10,538,140	4.5267	3.918	3.918	3.927	3.918	3.962	2,679,530	3.9328	-0.44%
2024-03-01	0	4.530	4.520	4.530	4.510	4.620	5,435,425	24,792,874	4.5613	3.936	3.927	3.936	3.918	4.014	6,256,180	3.9629	-3.00%
2024-02-29	0	4.670	4.670	4.680	4.510	4.670	14,150,000	65,411,590	4.6227	4.057	4.057	4.066	3.918	4.057	16,286,664	4.0163	1.97%
2024-02-28	0	4.580	4.570	4.580	4.530	4.690	3,904,000	17,915,940	4.5891	3.979	3.970	3.979	3.936	4.075	4,493,508	3.9871	-1.72%
2024-02-27	0	4.660	4.660	4.670	4.600	4.740	5,310,120	24,655,176	4.6431	4.049	4.049	4.057	3.997	4.118	6,111,953	4.0339	-1.06%
2024-02-26	0	4.710	4.700	4.710	4.700	4.850	4,480,120	21,263,228	4.7461	4.092	4.083	4.092	4.083	4.214	5,156,623	4.1235	-3.09%
2024-02-23	0	4.860	4.840	4.860	4.720	4.870	4,243,326	20,443,804	4.8179	4.222	4.205	4.222	4.101	4.231	4,884,072	4.1858	1.46%
2024-02-22	0	4.790	4.790	4.800	4.680	4.820	5,262,202	24,909,701	4.7337	4.162	4.162	4.170	4.066	4.188	6,056,800	4.1127	1.05%
2024-02-21	0	4.740	4.730	4.740	4.670	4.840	5,459,369	26,024,941	4.7670	4.118	4.109	4.118	4.057	4.205	6,283,739	4.1416	1.94%
2024-02-20	0	4.650	4.640	4.650	4.580	4.720	1,834,776	8,543,449	4.6564	4.040	4.031	4.040	3.979	4.101	2,111,829	4.0455	1.31%
2024-02-19	0	4.590	4.580	4.590	4.580	4.840	2,977,000	13,965,136	4.6910	3.988	3.979	3.988	3.979	4.205	3,426,530	4.0756	-4.38%
2024-02-16	0	4.800	4.760	4.800	4.670	4.810	2,108,000	10,017,100	4.7519	4.170	4.136	4.170	4.057	4.179	2,426,310	4.1285	3.90%
2024-02-15	0	4.620	4.610	4.620	4.530	4.650	3,633,226	16,713,502	4.6002	4.014	4.005	4.014	3.936	4.040	4,181,847	3.9967	1.54%
2024-02-14	0	4.550	4.530	4.550	4.520	5.000	6,701,286	30,757,839	4.5898	3.953	3.936	3.953	3.927	4.344	7,713,187	3.9877	-5.60%
2024-02-09	0	4.820	4.780	4.820	4.720	5.000	1,129,440	5,396,823	4.7783	4.188	4.153	4.188	4.101	4.344	1,299,987	4.1514	0.42%
2024-02-08	0	4.800	4.790	4.800	4.770	4.880	2,082,080	10,039,523	4.8219	4.170	4.162	4.170	4.144	4.240	2,396,476	4.1893	-0.62%
2024-02-07	0	4.830	4.830	4.850	4.800	4.890	3,003,368	14,579,236	4.8543	4.196	4.196	4.214	4.170	4.248	3,456,880	4.2175	-0.21%
2024-02-06	0	4.840	4.840	4.860	4.710	4.890	4,220,701	20,292,368	4.8078	4.205	4.205	4.222	4.092	4.248	4,858,031	4.1771	1.04%
2024-02-05	0	4.790	4.760	4.790	4.690	4.850	3,984,766	19,063,054	4.7840	4.162	4.136	4.162	4.075	4.214	4,586,470	4.1564	0.42%
2024-02-02	0	4.770	4.760	4.770	4.710	4.880	3,829,020	18,352,171	4.7929	4.144	4.136	4.144	4.092	4.240	4,407,206	4.1641	-1.04%
2024-02-01	0	4.820	4.810	4.820	4.720	4.910	4,596,000	22,144,770	4.8183	4.188	4.179	4.188	4.101	4.266	5,290,001	4.1862	0.84%
2024-01-31	0	4.780	4.770	4.780	4.740	4.900	7,144,000	34,225,760	4.7908	4.153	4.144	4.153	4.118	4.257	8,222,751	4.1623	-1.44%
2024-01-30	0	4.850	4.850	4.870	4.830	5.100	3,962,644	19,481,686	4.9163	4.214	4.214	4.231	4.196	4.431	4,561,007	4.2714	-4.34%
2024-01-29	0	5.070	5.060	5.070	5.070	5.600	5,256,000	27,390,180	5.2112	4.405	4.396	4.405	4.405	4.865	6,049,661	4.5276	-8.65%
2024-01-26	0	5.550	5.530	5.550	5.490	5.590	7,011,632	38,872,121	5.5439	4.822	4.805	4.822	4.770	4.857	8,070,395	4.8166	0.00%
2024-01-25	0	5.550	5.540	5.550	5.350	5.600	4,598,643	25,468,545	5.5383	4.822	4.813	4.822	4.648	4.865	5,293,043	4.8117	1.65%
2024-01-24	0	5.460	5.450	5.460	5.340	5.550	8,594,768	46,445,731	5.4040	4.744	4.735	4.744	4.639	4.822	9,892,586	4.6950	2.06%
2024-01-23	0	5.350	5.340	5.350	5.200	5.400	4,902,230	26,214,731	5.3475	4.648	4.639	4.648	4.518	4.692	5,642,472	4.6460	1.33%
2024-01-22	0	5.280	5.280	5.290	5.230	5.390	5,490,186	28,958,361	5.2746	4.587	4.587	4.596	4.544	4.683	6,319,209	4.5826	-1.86%
2024-01-19	0	5.380	5.380	5.390	5.280	5.390	2,948,531	15,770,547	5.3486	4.674	4.674	4.683	4.587	4.683	3,393,762	4.6469	1.51%
2024-01-18	0	5.300	5.300	5.330	5.120	5.380	14,788,000	78,065,340	5.2790	4.605	4.605	4.631	4.448	4.674	17,021,003	4.5864	-1.49%
2024-01-17	0	5.380	5.380	5.390	5.280	5.460	6,336,347	34,038,582	5.3720	4.674	4.674	4.683	4.587	4.744	7,293,142	4.6672	-3.06%
2024-01-16	0	5.550	5.540	5.550	5.500	5.640	5,707,671	31,725,969	5.5585	4.822	4.813	4.822	4.778	4.900	6,569,535	4.8293	-1.25%
2024-01-15	0	5.620	5.600	5.620	5.550	5.650	5,224,997	29,307,315	5.6091	4.883	4.865	4.883	4.822	4.909	6,013,977	4.8732	1.08%
2024-01-12	0	5.560	5.550	5.560	5.430	5.600	4,527,610	25,157,215	5.5564	4.831	4.822	4.831	4.718	4.865	5,211,284	4.8275	-0.18%
2024-01-11	0	5.570	5.570	5.590	5.540	5.630	3,921,395	21,922,672	5.5905	4.839	4.839	4.857	4.813	4.891	4,513,529	4.8571	-0.36%
2024-01-10	0	5.590	5.580	5.590	5.530	5.600	2,921,567	16,269,115	5.5686	4.857	4.848	4.857	4.805	4.865	3,362,726	4.8381	-0.53%
2024-01-09	0	5.620	5.610	5.620	5.550	5.660	3,257,787	18,273,530	5.6092	4.883	4.874	4.883	4.822	4.917	3,749,716	4.8733	-1.40%
2024-01-08	0	5.700	5.690	5.700	5.670	5.780	4,409,779	25,154,467	5.7042	4.952	4.944	4.952	4.926	5.022	5,075,660	4.9559	-0.18%
2024-01-05	0	5.710	5.700	5.710	5.650	5.800	2,042,181	11,650,637	5.7050	4.961	4.952	4.961	4.909	5.039	2,350,552	4.9566	-1.21%
2024-01-04	0	5.780	5.770	5.780	5.700	5.810	2,190,260	12,618,889	5.7614	5.022	5.013	5.022	4.952	5.048	2,520,991	5.0055	1.58%
2024-01-03	0	5.690	5.670	5.690	5.620	5.710	3,647,524	20,688,246	5.6719	4.944	4.926	4.944	4.883	4.961	4,198,304	4.9278	0.53%
2024-01-02	0	5.660	5.650	5.660	5.620	5.700	3,224,576	18,229,477	5.6533	4.917	4.909	4.917	4.883	4.952	3,711,490	4.9116	0.35%
2023-12-29	0	5.640	5.620	5.640	5.530	5.720	5,857,667	32,814,126	5.6019	4.900	4.883	4.900	4.805	4.970	6,742,180	4.8670	-0.35%
2023-12-28	0	5.660	5.640	5.660	5.610	5.670	3,218,110	18,179,336	5.6491	4.917	4.900	4.917	4.874	4.926	3,704,048	4.9080	0.53%
2023-12-27	0	5.630	5.630	5.640	5.580	5.680	2,420,523	13,625,677	5.6292	4.891	4.891	4.900	4.848	4.935	2,786,024	4.8907	1.26%
2023-12-22	0	5.560	5.550	5.570	5.200	5.570	1,694,928	9,389,059	5.5395	4.831	4.822	4.839	4.518	4.839	1,950,864	4.8128	0.54%
2023-12-21	0	5.530	5.510	5.530	5.410	5.540	2,321,103	12,773,920	5.5034	4.805	4.787	4.805	4.700	4.813	2,671,592	4.7814	2.41%
2023-12-20	0	5.400	5.390	5.400	5.380	5.470	7,437,159	40,310,555	5.4202	4.692	4.683	4.692	4.674	4.752	8,560,177	4.7091	-1.10%
2023-12-19	0	5.460	5.450	5.460	5.350	5.530	2,401,074	13,016,345	5.4211	4.744	4.735	4.744	4.648	4.805	2,763,639	4.7099	-1.62%
2023-12-18	0	5.550	5.550	5.560	5.450	5.560	2,340,878	12,953,376	5.5336	4.822	4.822	4.831	4.735	4.831	2,694,353	4.8076	0.36%
2023-12-15	0	5.530	5.480	5.530	5.330	5.560	7,073,895	38,797,100	5.4845	4.805	4.761	4.805	4.631	4.831	8,142,060	4.7650	3.56%
2023-12-14	0	5.340	5.330	5.340	5.280	5.340	5,070,057	26,964,012	5.3183	4.639	4.631	4.639	4.587	4.639	5,835,641	4.6206	-0.19%
2023-12-13	0	5.350	5.350	5.360	5.290	5.370	3,191,677	17,052,337	5.3428	4.648	4.648	4.657	4.596	4.666	3,673,623	4.6418	-0.37%
2023-12-12	0	5.370	5.370	5.380	5.200	5.370	5,264,501	28,031,764	5.3247	4.666	4.666	4.674	4.518	4.666	6,059,446	4.6261	1.90%
2023-12-11	0	5.270	5.240	5.270	5.130	5.270	2,472,000	12,871,400	5.2069	4.579	4.553	4.579	4.457	4.579	2,845,274	4.5238	-0.19%
2023-12-08	0	5.280	5.280	5.290	5.200	5.340	5,044,000	26,644,980	5.2825	4.587	4.587	4.596	4.518	4.639	5,805,649	4.5895	0.96%
2023-12-07	0	5.230	5.230	5.240	5.180	5.470	8,100,323	42,586,200	5.2573	4.544	4.544	4.553	4.500	4.752	9,323,480	4.5676	-4.56%
2023-12-06	0	5.480	5.470	5.480	5.300	5.480	7,306,957	39,637,939	5.4247	4.761	4.752	4.761	4.605	4.761	8,410,315	4.7130	2.43%
2023-12-05	0	5.350	5.340	5.350	5.250	5.360	5,854,153	31,255,378	5.3390	4.648	4.639	4.648	4.561	4.657	6,738,136	4.6386	0.38%
2023-12-04	0	5.330	5.320	5.340	5.020	5.350	6,164,302	32,601,732	5.2888	4.631	4.622	4.639	4.361	4.648	7,095,118	4.5950	0.76%
2023-12-01	0	5.290	5.290	5.300	5.180	5.310	5,488,255	28,939,878	5.2731	4.596	4.596	4.605	4.500	4.613	6,316,987	4.5813	0.76%
2023-11-30	0	5.250	5.250	5.260	5.120	5.340	11,070,478	57,967,237	5.2362	4.561	4.561	4.570	4.448	4.639	12,742,131	4.5493	-2.23%
2023-11-29	0	5.370	5.370	5.380	5.320	5.420	4,516,000	24,167,500	5.3515	4.666	4.666	4.674	4.622	4.709	5,197,920	4.6495	0.56%
2023-11-28	0	5.340	5.340	5.350	5.180	5.340	7,794,089	41,243,855	5.2917	4.639	4.639	4.648	4.500	4.639	8,971,004	4.5975	1.52%
2023-11-27	0	5.260	5.260	5.270	5.200	5.270	2,358,240	12,372,912	5.2467	4.570	4.570	4.579	4.518	4.579	2,714,337	4.5584	0.00%
2023-11-24	0	5.260	5.250	5.260	5.100	5.270	5,138,965	26,950,691	5.2444	4.570	4.561	4.570	4.431	4.579	5,914,954	4.5564	1.54%
2023-11-23	0	5.180	5.160	5.180	5.050	5.180	6,136,000	31,542,830	5.1406	4.500	4.483	4.500	4.387	4.500	7,062,542	4.4662	0.78%
2023-11-22	0	5.140	5.140	5.150	5.040	5.150	7,713,035	39,517,074	5.1234	4.466	4.466	4.474	4.379	4.474	8,877,711	4.4513	0.39%
2023-11-21	0	5.120	5.080	5.120	5.040	5.180	8,075,036	41,311,218	5.1159	4.448	4.414	4.448	4.379	4.500	9,294,374	4.4448	0.20%
2023-11-20	0	5.110	5.110	5.130	5.000	5.140	8,046,058	40,999,564	5.0956	4.440	4.440	4.457	4.344	4.466	9,261,021	4.4271	1.39%
2023-11-17	0	5.040	5.020	5.040	5.000	5.040	4,422,381	22,249,560	5.0311	4.379	4.361	4.379	4.344	4.379	5,090,165	4.3711	-0.20%
2023-11-16	0	5.050	5.040	5.050	4.920	5.050	3,997,060	20,042,455	5.0143	4.387	4.379	4.387	4.275	4.387	4,600,620	4.3565	1.61%
2023-11-15	0	4.970	4.930	4.970	4.880	4.970	3,440,144	17,017,684	4.9468	4.318	4.283	4.318	4.240	4.318	3,959,609	4.2978	1.43%
2023-11-14	0	4.900	4.880	4.900	4.670	4.910	4,450,750	21,557,212	4.8435	4.257	4.240	4.257	4.057	4.266	5,122,818	4.2081	3.38%
2023-11-13	0	4.740	4.740	4.750	4.660	4.740	4,511,074	21,243,136	4.7091	4.118	4.118	4.127	4.049	4.118	5,192,251	4.0913	0.64%
2023-11-10	0	4.710	4.700	4.710	4.670	4.740	5,440,078	25,581,748	4.7025	4.092	4.083	4.092	4.057	4.118	6,261,535	4.0855	0.00%
2023-11-09	0	4.710	4.710	4.720	4.680	4.750	4,806,000	22,652,400	4.7134	4.092	4.092	4.101	4.066	4.127	5,531,711	4.0950	0.43%
2023-11-08	0	4.690	4.660	4.690	4.570	4.710	2,850,000	13,288,000	4.6625	4.075	4.049	4.075	3.970	4.092	3,280,353	4.0508	-0.21%
2023-11-07	0	4.700	4.680	4.700	4.660	4.760	5,535,813	26,005,552	4.6977	4.083	4.066	4.083	4.049	4.136	6,371,726	4.0814	-1.26%
2023-11-06	0	4.760	4.720	4.760	4.630	4.760	6,666,091	31,489,037	4.7238	4.136	4.101	4.136	4.023	4.136	7,672,677	4.1040	0.42%
2023-11-03	0	4.740	4.730	4.740	4.670	4.750	4,212,000	19,940,528	4.7342	4.118	4.109	4.118	4.057	4.127	4,848,016	4.1131	1.50%
2023-11-02	0	4.670	4.660	4.670	4.630	4.750	3,960,500	18,538,640	4.6809	4.057	4.049	4.057	4.023	4.127	4,558,539	4.0668	-1.06%
2023-11-01	0	4.720	4.720	4.740	4.570	4.760	6,730,983	31,732,934	4.7145	4.101	4.101	4.118	3.970	4.136	7,747,368	4.0960	0.21%
2023-10-31	0	4.710	4.710	4.720	4.680	4.770	3,933,639	18,579,616	4.7233	4.092	4.092	4.101	4.066	4.144	4,527,622	4.1036	-0.21%
2023-10-30	0	4.720	4.710	4.720	4.550	4.720	3,702,914	17,368,165	4.6904	4.101	4.092	4.101	3.953	4.101	4,262,058	4.0751	1.72%
2023-10-27	0	4.640	4.630	4.640	4.420	4.670	4,585,518	21,061,425	4.5930	4.031	4.023	4.031	3.840	4.057	5,277,936	3.9905	2.88%
2023-10-26	0	4.510	4.500	4.510	4.430	4.640	1,530,000	6,850,780	4.4776	3.918	3.910	3.918	3.849	4.031	1,761,032	3.8902	0.22%
2023-10-25	0	4.500	4.500	4.510	4.470	4.640	1,851,311	8,391,660	4.5328	3.910	3.910	3.918	3.884	4.031	2,130,861	3.9382	-1.75%
2023-10-24	0	4.580	4.580	4.590	4.580	4.680	1,468,052	6,758,037	4.6034	3.979	3.979	3.988	3.979	4.066	1,689,729	3.9995	-1.72%
2023-10-20	0	4.660	4.630	4.660	4.560	4.750	2,996,207	13,929,428	4.6490	4.049	4.023	4.049	3.962	4.127	3,448,637	4.0391	1.97%
2023-10-19	0	4.570	4.570	4.580	4.510	4.630	3,607,177	16,477,115	4.5679	3.970	3.970	3.979	3.918	4.023	4,151,864	3.9686	-1.30%
2023-10-18	0	4.630	4.620	4.640	4.610	4.720	3,125,854	14,511,460	4.6424	4.023	4.014	4.031	4.005	4.101	3,597,861	4.0334	-1.07%
2023-10-17	0	4.680	4.680	4.700	4.630	4.750	1,153,081	5,413,759	4.6950	4.066	4.066	4.083	4.023	4.127	1,327,197	4.0791	0.00%
2023-10-16	0	4.680	4.680	4.710	4.630	4.730	1,301,639	6,085,881	4.6756	4.066	4.066	4.092	4.023	4.109	1,498,188	4.0622	-1.47%
2023-10-13	0	4.750	4.730	4.750	4.730	4.800	714,215	3,403,582	4.7655	4.127	4.109	4.127	4.109	4.170	822,062	4.1403	-0.21%
2023-10-12	0	4.760	4.730	4.760	4.640	4.770	3,364,000	15,647,655	4.6515	4.136	4.109	4.136	4.031	4.144	3,871,967	4.0413	3.93%
2023-10-11	0	4.580	4.580	4.610	4.560	4.670	3,345,027	15,435,630	4.6145	3.979	3.979	4.005	3.962	4.057	3,850,129	4.0091	-0.43%
2023-10-10	0	4.600	4.600	4.610	4.590	4.920	2,759,004	12,910,188	4.6793	3.997	3.997	4.005	3.988	4.275	3,175,616	4.0654	-7.26%
2023-10-09	0	4.960	4.930	4.960	4.880	5.000	1,462,528	7,214,573	4.9329	4.309	4.283	4.309	4.240	4.344	1,683,371	4.2858	1.64%
2023-10-06	0	4.880	4.880	4.890	4.800	4.920	1,692,000	8,235,340	4.8672	4.240	4.240	4.248	4.170	4.275	1,947,494	4.2287	2.31%
2023-10-05	0	4.770	4.760	4.770	4.730	4.820	1,332,421	6,359,540	4.7729	4.144	4.136	4.144	4.109	4.188	1,533,618	4.1468	0.42%
2023-10-04	0	4.750	4.740	4.750	4.750	4.870	1,140,000	5,446,800	4.7779	4.127	4.118	4.127	4.127	4.231	1,312,141	4.1511	-2.66%
2023-10-03	0	4.880	4.870	4.880	4.860	5.120	4,818,960	24,258,469	5.0340	4.240	4.231	4.240	4.222	4.448	5,546,628	4.3736	-4.69%
2023-09-29	0	5.120	5.110	5.120	5.000	5.140	7,971,000	40,660,441	5.1010	4.448	4.440	4.448	4.344	4.466	9,174,629	4.4318	1.99%
2023-09-28	0	5.020	5.020	5.030	4.960	5.040	3,448,520	17,309,697	5.0195	4.361	4.361	4.370	4.309	4.379	3,969,250	4.3609	0.60%
2023-09-27	0	4.990	4.980	4.990	4.950	5.010	3,014,392	15,050,112	4.9928	4.335	4.327	4.335	4.301	4.353	3,469,568	4.3377	-0.60%
2023-09-26	0	5.020	5.010	5.020	4.910	5.040	5,338,572	26,749,584	5.0106	4.361	4.353	4.361	4.266	4.379	6,144,702	4.3533	1.01%
2023-09-25	0	4.970	4.970	4.990	4.820	5.000	5,472,079	27,155,521	4.9626	4.318	4.318	4.335	4.188	4.344	6,298,368	4.3115	2.47%
2023-09-22	0	4.850	4.840	4.850	4.790	4.970	2,267,654	11,008,454	4.8546	4.214	4.205	4.214	4.162	4.318	2,610,072	4.2177	-2.41%
2023-09-21	0	4.970	4.960	4.970	4.880	5.030	5,084,751	25,289,523	4.9736	4.318	4.309	4.318	4.240	4.370	5,852,553	4.3211	1.02%
2023-09-20	0	4.920	4.910	4.920	4.840	4.950	5,358,000	26,273,710	4.9036	4.275	4.266	4.275	4.205	4.301	6,167,063	4.2603	-1.40%
2023-09-19	0	4.990	4.970	4.990	4.870	5.010	3,952,000	19,670,390	4.9773	4.335	4.318	4.335	4.231	4.353	4,548,756	4.3243	1.42%
2023-09-18	0	4.920	4.890	4.920	4.690	4.940	5,905,051	28,767,234	4.8716	4.275	4.248	4.275	4.075	4.292	6,796,720	4.2325	2.29%
2023-09-15	0	4.810	4.810	4.820	4.810	4.960	9,204,384	44,493,302	4.8339	4.179	4.179	4.188	4.179	4.309	10,594,255	4.1998	-2.04%
2023-09-14	0	4.910	4.900	4.910	4.820	4.950	5,960,811	29,245,873	4.9064	4.266	4.257	4.266	4.188	4.301	6,860,899	4.2627	1.66%
2023-09-13	0	4.830	4.800	4.830	4.500	4.830	3,015,406	14,339,359	4.7554	4.196	4.170	4.196	3.910	4.196	3,470,735	4.1315	6.86%
2023-09-12	0	4.520	4.500	4.520	4.500	4.540	3,132,635	14,143,651	4.5149	3.927	3.910	3.927	3.910	3.944	3,605,666	3.9226	-0.44%
2023-09-11	0	4.540	4.530	4.540	4.500	4.580	3,206,432	14,571,728	4.5445	3.944	3.936	3.944	3.910	3.979	3,690,606	3.9483	1.25%
2023-09-07	0	4.620	4.610	4.620	4.620	4.700	2,055,917	9,555,255	4.6477	3.896	3.887	3.896	3.896	3.963	2,438,134	3.9191	-1.70%
2023-09-06	0	4.700	4.690	4.700	4.680	4.830	2,717,000	12,889,020	4.7438	3.963	3.955	3.963	3.946	4.073	3,222,120	4.0002	-3.09%
2023-09-05	0	4.850	4.840	4.850	4.750	4.880	1,985,929	9,578,698	4.8233	4.090	4.081	4.090	4.005	4.115	2,355,135	4.0672	-0.21%
2023-09-04	0	4.860	4.850	4.860	4.780	4.930	3,512,631	17,074,107	4.8608	4.098	4.090	4.098	4.031	4.157	4,165,667	4.0988	0.62%
2023-08-31	0	4.830	4.830	4.840	4.700	4.830	17,610,567	84,589,676	4.8033	4.073	4.073	4.081	3.963	4.073	20,884,564	4.0503	2.33%
2023-08-30	0	4.720	4.710	4.720	4.700	4.820	2,936,897	13,983,333	4.7613	3.980	3.972	3.980	3.963	4.064	3,482,898	4.0149	0.00%
2023-08-29	0	4.720	4.720	4.730	4.550	4.770	3,609,605	16,935,178	4.6917	3.980	3.980	3.988	3.837	4.022	4,280,670	3.9562	3.96%
2023-08-28	0	4.540	4.530	4.540	4.480	4.640	1,804,000	8,200,032	4.5455	3.828	3.820	3.828	3.778	3.913	2,139,383	3.8329	1.34%
2023-08-25	0	4.480	4.480	4.500	4.450	4.580	1,894,252	8,534,462	4.5055	3.778	3.778	3.795	3.752	3.862	2,246,414	3.7991	0.00%
2023-08-24	0	4.480	4.480	4.500	4.400	4.540	1,572,549	7,052,359	4.4847	3.778	3.778	3.795	3.710	3.828	1,864,903	3.7816	1.59%
2023-08-23	0	4.410	4.410	4.420	4.370	4.480	2,204,218	9,750,481	4.4236	3.719	3.719	3.727	3.685	3.778	2,614,006	3.7301	0.92%
2023-08-22	0	4.370	4.370	4.390	4.330	4.450	1,528,000	6,677,850	4.3703	3.685	3.685	3.702	3.651	3.752	1,812,072	3.6852	0.92%
2023-08-21	0	4.330	4.330	4.340	4.330	4.470	1,982,000	8,688,320	4.3836	3.651	3.651	3.660	3.651	3.769	2,350,475	3.6964	-2.91%
2023-08-18	0	4.460	4.460	4.480	4.440	4.520	1,856,000	8,320,440	4.4830	3.761	3.761	3.778	3.744	3.811	2,201,051	3.7802	0.00%
2023-08-17	0	4.460	4.440	4.460	4.370	4.480	2,174,559	9,663,726	4.4440	3.761	3.744	3.761	3.685	3.778	2,578,833	3.7473	-0.22%
2023-08-16	0	4.470	4.460	4.470	4.460	4.550	2,246,000	10,095,220	4.4948	3.769	3.761	3.769	3.761	3.837	2,663,556	3.7901	-2.19%
2023-08-15	0	4.570	4.560	4.570	4.500	4.590	1,081,982	4,912,899	4.5406	3.854	3.845	3.854	3.795	3.870	1,283,134	3.8288	0.22%
2023-08-14	0	4.560	4.550	4.560	4.510	4.750	1,845,142	8,482,391	4.5971	3.845	3.837	3.845	3.803	4.005	2,188,174	3.8765	-4.00%
2023-08-11	0	4.750	4.740	4.750	4.700	4.830	2,977,909	14,216,574	4.7740	4.005	3.997	4.005	3.963	4.073	3,531,535	4.0256	-0.63%
2023-08-10	0	4.780	4.780	4.800	4.770	4.840	1,526,751	7,313,849	4.7905	4.031	4.031	4.048	4.022	4.081	1,810,591	4.0395	0.00%
2023-08-09	0	4.780	4.770	4.780	4.720	4.800	1,376,581	6,562,858	4.7675	4.031	4.022	4.031	3.980	4.048	1,632,502	4.0201	1.70%
2023-08-08	0	4.700	4.700	4.710	4.680	4.810	2,823,843	13,318,726	4.7165	3.963	3.963	3.972	3.946	4.056	3,348,826	3.9771	-2.29%
2023-08-07	0	4.810	4.790	4.810	4.750	4.870	1,654,768	7,933,911	4.7946	4.056	4.039	4.056	4.005	4.107	1,962,407	4.0429	-0.82%
2023-08-04	0	4.850	4.850	4.860	4.850	5.020	947,512	4,658,328	4.9164	4.090	4.090	4.098	4.090	4.233	1,123,665	4.1457	-0.82%
2023-08-03	0	4.890	4.880	4.900	4.800	4.970	1,680,629	8,276,748	4.9248	4.123	4.115	4.132	4.048	4.191	1,993,076	4.1528	0.82%
2023-08-02	0	4.850	4.840	4.850	4.810	4.990	2,751,117	13,433,402	4.8829	4.090	4.081	4.090	4.056	4.208	3,262,580	4.1174	-0.82%
2023-08-01	0	4.890	4.880	4.890	4.890	5.000	2,022,364	9,962,393	4.9261	4.123	4.115	4.123	4.123	4.216	2,398,344	4.1539	-0.61%
2023-07-31	0	4.920	4.920	4.960	4.910	5.020	2,775,152	13,743,777	4.9524	4.149	4.149	4.182	4.140	4.233	3,291,083	4.1761	0.41%
2023-07-28	0	4.900	4.890	4.900	4.820	4.960	1,422,704	7,000,977	4.9209	4.132	4.123	4.132	4.064	4.182	1,687,200	4.1495	-0.61%
2023-07-27	0	4.930	4.910	4.930	4.840	4.940	2,304,300	11,322,165	4.9135	4.157	4.140	4.157	4.081	4.166	2,732,695	4.1432	1.86%
2023-07-26	0	4.840	4.840	4.850	4.810	4.920	916,000	4,437,660	4.8446	4.081	4.081	4.090	4.056	4.149	1,086,294	4.0851	0.00%
2023-07-25	0	4.840	4.830	4.840	4.750	4.920	4,406,332	21,424,579	4.8622	4.081	4.073	4.081	4.005	4.149	5,225,517	4.1000	1.89%
2023-07-24	0	4.750	4.740	4.750	4.610	4.770	1,905,558	9,023,161	4.7352	4.005	3.997	4.005	3.887	4.022	2,259,822	3.9929	2.15%
2023-07-21	0	4.650	4.630	4.650	4.550	4.690	1,276,000	5,889,596	4.6157	3.921	3.904	3.921	3.837	3.955	1,513,222	3.8921	1.09%
2023-07-20	0	4.600	4.600	4.610	4.580	4.690	1,168,942	5,402,164	4.6214	3.879	3.879	3.887	3.862	3.955	1,386,261	3.8969	-0.43%
2023-07-19	0	4.620	4.600	4.630	4.470	4.650	3,501,857	16,031,759	4.5781	3.896	3.879	3.904	3.769	3.921	4,152,890	3.8604	2.44%
2023-07-18	0	4.510	4.500	4.510	4.440	4.540	2,107,312	9,487,734	4.5023	3.803	3.795	3.803	3.744	3.828	2,499,084	3.7965	0.00%
2023-07-14	0	4.510	4.500	4.510	4.500	4.580	4,695,017	21,203,265	4.5161	3.803	3.795	3.803	3.795	3.862	5,567,872	3.8081	-1.53%
2023-07-13	0	4.580	4.570	4.580	4.550	4.600	1,138,000	5,209,140	4.5775	3.862	3.854	3.862	3.837	3.879	1,349,567	3.8599	0.66%
2023-07-12	0	4.550	4.520	4.550	4.460	4.550	871,582	3,935,080	4.5149	3.837	3.811	3.837	3.761	3.837	1,033,619	3.8071	1.11%
2023-07-11	0	4.500	4.490	4.500	4.460	4.570	1,979,194	8,906,814	4.5002	3.795	3.786	3.795	3.761	3.854	2,347,148	3.7947	-0.22%
2023-07-10	0	4.510	4.500	4.510	4.440	4.530	2,730,047	12,244,600	4.4851	3.803	3.795	3.803	3.744	3.820	3,237,593	3.7820	0.00%
2023-07-07	0	4.510	4.500	4.510	4.500	4.560	1,176,768	5,316,826	4.5182	3.803	3.795	3.803	3.795	3.845	1,395,542	3.8099	-0.88%
2023-07-06	0	4.550	4.550	4.560	4.510	4.720	3,833,581	17,524,070	4.5712	3.837	3.837	3.845	3.803	3.980	4,546,286	3.8546	-2.15%
2023-07-05	0	4.650	4.650	4.660	4.610	4.730	3,150,000	14,649,396	4.6506	3.921	3.921	3.929	3.887	3.988	3,735,619	3.9215	-1.48%
2023-07-04	0	4.720	4.710	4.720	4.640	4.770	2,095,116	9,858,880	4.7056	3.980	3.972	3.980	3.913	4.022	2,484,621	3.9680	0.00%
2023-07-03	0	4.720	4.710	4.720	4.670	4.760	1,936,570	9,086,506	4.6921	3.980	3.972	3.980	3.938	4.014	2,296,599	3.9565	1.29%
2023-06-30	0	4.660	4.660	4.670	4.580	4.720	3,647,405	16,993,691	4.6591	3.929	3.929	3.938	3.862	3.980	4,325,497	3.9287	1.08%
2023-06-29	0	4.610	4.610	4.620	4.590	4.800	2,737,462	12,714,225	4.6445	3.887	3.887	3.896	3.870	4.048	3,246,386	3.9164	-3.15%
2023-06-28	0	4.760	4.750	4.760	4.730	4.820	1,034,728	4,930,790	4.7653	4.014	4.005	4.014	3.988	4.064	1,227,095	4.0183	-0.63%
2023-06-27	0	4.790	4.780	4.790	4.720	4.830	1,528,095	7,316,992	4.7883	4.039	4.031	4.039	3.980	4.073	1,812,185	4.0377	1.48%
2023-06-26	0	4.720	4.710	4.730	4.700	4.810	1,330,048	6,295,185	4.7331	3.980	3.972	3.988	3.963	4.056	1,577,318	3.9911	0.43%
2023-06-23	0	4.700	4.690	4.700	4.680	4.830	2,213,550	10,434,336	4.7138	3.963	3.955	3.963	3.946	4.073	2,625,073	3.9749	-2.49%
2023-06-21	0	4.820	4.810	4.820	4.790	4.870	1,813,330	8,754,619	4.8279	4.064	4.056	4.064	4.039	4.107	2,150,448	4.0711	-0.82%
2023-06-20	0	4.860	4.860	4.870	4.830	4.960	1,178,000	5,747,354	4.8789	4.098	4.098	4.107	4.073	4.182	1,397,003	4.1141	-1.82%
2023-06-19	0	4.950	4.950	4.960	4.900	4.990	1,243,152	6,146,927	4.9446	4.174	4.174	4.182	4.132	4.208	1,474,268	4.1695	0.20%
2023-06-16	0	4.940	4.930	4.940	4.940	5.090	5,856,459	29,068,279	4.9635	4.166	4.157	4.166	4.166	4.292	6,945,239	4.1854	-1.98%
2023-06-15	0	5.040	5.040	5.050	4.920	5.040	1,288,240	6,450,357	5.0071	4.250	4.250	4.258	4.149	4.250	1,527,738	4.2222	2.44%
2023-06-14	0	4.920	4.910	4.930	4.910	5.010	828,708	4,091,740	4.9375	4.149	4.140	4.157	4.140	4.225	982,774	4.1635	-0.81%
2023-06-13	0	4.960	4.950	4.960	4.940	5.030	519,505	2,586,216	4.9782	4.182	4.174	4.182	4.166	4.241	616,087	4.1978	-0.80%
2023-06-12	0	5.000	4.980	5.000	4.990	5.060	1,246,641	6,249,741	5.0133	4.216	4.199	4.216	4.208	4.267	1,478,405	4.2274	0.00%
2023-06-09	0	5.000	5.000	5.010	4.960	5.040	1,915,087	9,583,724	5.0043	4.216	4.216	4.225	4.182	4.250	2,271,123	4.2198	-1.19%
2023-06-08	0	5.060	5.020	5.060	4.880	5.060	1,814,000	9,063,750	4.9966	4.267	4.233	4.267	4.115	4.267	2,151,242	4.2133	3.05%
2023-06-07	0	4.910	4.900	4.910	4.910	5.020	2,466,707	12,146,345	4.9241	4.140	4.132	4.140	4.140	4.233	2,925,295	4.1522	-1.01%
2023-06-06	0	4.960	4.940	4.960	4.920	5.040	1,619,994	8,052,780	4.9709	4.182	4.166	4.182	4.149	4.250	1,921,169	4.1916	0.40%
2023-06-05	0	4.940	4.940	4.950	4.920	5.040	1,965,578	9,746,866	4.9588	4.166	4.166	4.174	4.149	4.250	2,331,000	4.1814	-1.98%
2023-06-02	0	5.040	5.020	5.040	4.870	5.090	8,238,000	41,179,420	4.9987	4.250	4.233	4.250	4.107	4.292	9,769,534	4.2151	3.70%
2023-06-01	0	4.860	4.860	4.870	4.790	4.990	6,169,946	30,057,193	4.8715	4.098	4.098	4.107	4.039	4.208	7,317,006	4.1079	-1.42%
2023-05-31	0	4.930	4.930	4.940	4.690	4.930	32,135,366	157,597,019	4.9042	4.157	4.157	4.166	3.955	4.157	38,109,681	4.1354	2.49%
2023-05-30	0	4.810	4.810	4.820	4.710	4.860	5,181,196	24,819,770	4.7904	4.056	4.056	4.064	3.972	4.098	6,144,437	4.0394	-1.03%
2023-05-29	0	4.860	4.850	4.860	4.860	5.000	2,070,000	10,147,280	4.9021	4.098	4.090	4.098	4.098	4.216	2,454,836	4.1336	-0.61%
2023-05-25	0	4.890	4.890	4.920	4.840	4.950	4,886,000	23,900,080	4.8915	4.123	4.123	4.149	4.081	4.174	5,794,361	4.1247	-2.98%
2023-05-24	0	5.040	5.030	5.040	4.980	5.120	3,980,928	20,071,042	5.0418	4.250	4.241	4.250	4.199	4.317	4,721,026	4.2514	-1.18%
2023-05-23	0	5.100	5.100	5.110	5.100	5.340	1,808,000	9,303,430	5.1457	4.300	4.300	4.309	4.300	4.503	2,144,127	4.3390	-2.49%
2023-05-22	0	5.230	5.220	5.230	5.160	5.380	2,298,299	12,049,005	5.2426	4.410	4.402	4.410	4.351	4.537	2,725,578	4.4207	-2.06%
2023-05-19	0	5.340	5.330	5.340	5.300	5.480	5,602,497	29,969,503	5.3493	4.503	4.494	4.503	4.469	4.621	6,644,062	4.5107	-2.55%
2023-05-18	0	5.480	5.450	5.480	5.370	5.610	3,994,000	21,807,850	5.4602	4.621	4.596	4.621	4.528	4.731	4,736,528	4.6042	-1.62%
2023-05-17	0	5.570	5.560	5.570	5.500	5.690	5,289,919	29,711,190	5.6166	4.697	4.688	4.697	4.638	4.798	6,273,373	4.7361	-0.36%
2023-05-16	0	5.590	5.590	5.600	5.450	5.700	7,636,277	42,665,662	5.5872	4.714	4.714	4.722	4.596	4.806	9,055,944	4.7113	-1.24%
2023-05-15	0	5.660	5.650	5.660	5.610	5.710	8,156,710	46,100,605	5.6519	4.773	4.764	4.773	4.731	4.815	9,673,131	4.7658	-0.53%
2023-05-12	0	5.690	5.690	5.700	5.630	5.840	10,713,988	61,840,753	5.7720	4.798	4.798	4.806	4.747	4.924	12,705,835	4.8671	-2.40%
2023-05-11	0	5.830	5.820	5.830	5.770	6.040	21,071,798	125,100,123	5.9369	4.916	4.908	4.916	4.865	5.093	24,989,275	5.0062	-1.02%
2023-05-10	0	5.890	5.870	5.890	5.600	5.990	14,087,406	82,854,125	5.8814	4.967	4.950	4.967	4.722	5.051	16,706,409	4.9594	3.33%
2023-05-09	0	5.700	5.700	5.710	5.480	5.780	13,373,860	76,481,957	5.7188	4.806	4.806	4.815	4.621	4.874	15,860,207	4.8223	2.52%
2023-05-08	0	5.560	5.560	5.570	5.370	5.600	7,020,239	38,858,608	5.5352	4.688	4.688	4.697	4.528	4.722	8,325,378	4.6675	1.65%
2023-05-05	0	5.470	5.460	5.470	5.400	5.540	3,176,000	17,345,480	5.4614	4.612	4.604	4.612	4.553	4.672	3,766,453	4.6053	0.92%
2023-05-04	0	5.420	5.420	5.430	5.250	5.450	3,694,797	19,899,309	5.3858	4.570	4.570	4.579	4.427	4.596	4,381,700	4.5415	2.65%
2023-05-03	0	5.280	5.250	5.280	5.230	5.300	1,844,000	9,698,110	5.2593	4.452	4.427	4.452	4.410	4.469	2,186,820	4.4348	-0.75%
2023-05-02	0	5.320	5.310	5.320	5.100	5.340	5,335,143	27,894,462	5.2284	4.486	4.478	4.486	4.300	4.503	6,327,004	4.4088	3.30%
2023-04-28	0	5.150	5.140	5.150	4.970	5.250	6,462,785	33,310,719	5.1542	4.343	4.334	4.343	4.191	4.427	7,664,287	4.3462	2.39%
2023-04-27	0	5.030	5.030	5.050	4.850	5.130	4,895,464	24,709,344	5.0474	4.241	4.241	4.258	4.090	4.326	5,805,584	4.2561	2.86%
2023-04-26	0	4.890	4.870	4.890	4.810	4.910	1,554,000	7,577,460	4.8761	4.123	4.107	4.123	4.056	4.140	1,842,906	4.1117	1.45%
2023-04-25	0	4.820	4.820	4.840	4.780	4.910	3,019,174	14,601,141	4.8361	4.064	4.064	4.081	4.031	4.140	3,580,471	4.0780	-1.03%
2023-04-24	0	4.870	4.860	4.870	4.820	4.960	6,007,635	29,403,549	4.8944	4.107	4.098	4.107	4.064	4.182	7,124,520	4.1271	-1.81%
2023-04-21	0	4.960	4.950	4.960	4.940	5.080	1,499,181	7,471,109	4.9835	4.182	4.174	4.182	4.166	4.284	1,777,895	4.2022	-1.20%
2023-04-20	0	5.020	5.020	5.030	4.980	5.090	2,151,500	10,845,040	5.0407	4.233	4.233	4.241	4.199	4.292	2,551,487	4.2505	0.60%
2023-04-19	0	4.990	4.990	5.000	4.900	5.050	1,741,772	8,682,268	4.9847	4.208	4.208	4.216	4.132	4.258	2,065,586	4.2033	1.42%
2023-04-18	0	4.920	4.900	4.920	4.850	4.960	1,668,020	8,172,134	4.8993	4.149	4.132	4.149	4.090	4.182	1,978,123	4.1313	0.61%
2023-04-17	0	4.890	4.880	4.890	4.770	4.920	2,420,367	11,755,005	4.8567	4.123	4.115	4.123	4.022	4.149	2,870,340	4.0953	1.24%
2023-04-14	0	4.830	4.830	4.840	4.760	4.900	1,815,609	8,759,043	4.8243	4.073	4.073	4.081	4.014	4.132	2,153,151	4.0680	-0.90%
2023-04-13	0	4.990	4.970	4.990	4.890	5.080	3,690,787	18,348,723	4.9715	4.110	4.093	4.110	4.028	4.184	4,481,115	4.0947	0.20%
2023-04-12	0	4.980	4.980	4.990	4.890	5.010	2,172,928	10,775,740	4.9591	4.102	4.102	4.110	4.028	4.126	2,638,229	4.0845	1.22%
2023-04-11	0	4.920	4.900	4.920	4.780	4.920	2,502,898	12,148,564	4.8538	4.052	4.036	4.052	3.937	4.052	3,038,857	3.9977	3.58%
2023-04-06	0	4.750	4.740	4.750	4.750	4.880	3,857,602	18,475,684	4.7894	3.912	3.904	3.912	3.912	4.019	4,683,651	3.9447	-3.65%
2023-04-04	0	4.930	4.920	4.930	4.900	5.010	1,523,608	7,522,267	4.9371	4.061	4.052	4.061	4.036	4.126	1,849,866	4.0664	-0.80%
2023-04-03	0	4.970	4.960	4.970	4.920	5.280	5,782,000	29,416,436	5.0876	4.093	4.085	4.093	4.052	4.349	7,020,130	4.1903	-5.15%
2023-03-31	0	5.240	5.240	5.260	5.240	5.380	7,680,331	40,418,374	5.2626	4.316	4.316	4.332	4.316	4.431	9,324,961	4.3344	-1.69%
2023-03-30	0	5.330	5.330	5.340	4.980	5.690	10,120,468	52,956,704	5.2326	4.390	4.390	4.398	4.102	4.686	12,287,617	4.3098	-5.50%
2023-03-29	0	5.640	5.620	5.640	5.510	5.720	2,867,354	16,147,806	5.6316	4.645	4.629	4.645	4.538	4.711	3,481,356	4.6384	1.62%
2023-03-28	0	5.550	5.540	5.560	5.490	5.620	2,272,000	12,615,534	5.5526	4.571	4.563	4.579	4.522	4.629	2,758,515	4.5733	1.65%
2023-03-27	0	5.460	5.450	5.460	5.430	5.690	2,699,500	14,823,670	5.4913	4.497	4.489	4.497	4.472	4.686	3,277,558	4.5228	-1.97%
2023-03-24	0	5.570	5.570	5.580	5.480	5.700	4,278,062	23,819,496	5.5678	4.588	4.588	4.596	4.514	4.695	5,194,146	4.5858	-2.28%
2023-03-23	0	5.700	5.690	5.700	5.670	5.850	3,923,491	22,510,358	5.7373	4.695	4.686	4.695	4.670	4.818	4,763,649	4.7254	-2.73%
2023-03-22	0	5.860	5.840	5.860	5.630	5.950	9,294,247	54,317,225	5.8442	4.826	4.810	4.826	4.637	4.901	11,284,473	4.8134	3.72%
2023-03-21	0	5.650	5.650	5.660	5.470	5.690	3,973,526	22,311,993	5.6152	4.654	4.654	4.662	4.505	4.686	4,824,398	4.6248	1.80%
2023-03-20	0	5.550	5.550	5.560	5.480	5.700	4,599,800	25,938,621	5.6391	4.571	4.571	4.579	4.514	4.695	5,584,780	4.6445	-2.46%
2023-03-17	0	5.690	5.690	5.700	5.450	5.690	20,537,847	116,179,652	5.6569	4.686	4.686	4.695	4.489	4.686	24,935,725	4.6592	4.60%
2023-03-16	0	5.440	5.430	5.440	5.310	5.500	2,687,349	14,554,059	5.4158	4.481	4.472	4.481	4.373	4.530	3,262,805	4.4606	0.55%
2023-03-15	0	5.410	5.410	5.430	5.340	5.490	2,436,807	13,121,532	5.3847	4.456	4.456	4.472	4.398	4.522	2,958,613	4.4350	2.66%
2023-03-14	0	5.270	5.270	5.280	5.250	5.690	3,517,280	18,718,036	5.3217	4.341	4.341	4.349	4.324	4.686	4,270,454	4.3831	-4.70%
2023-03-13	0	5.530	5.520	5.530	5.270	5.550	3,168,090	17,283,919	5.4556	4.555	4.546	4.555	4.341	4.571	3,846,490	4.4934	3.95%
2023-03-10	0	5.320	5.310	5.320	5.310	5.590	1,658,608	8,931,691	5.3851	4.382	4.373	4.382	4.373	4.604	2,013,775	4.4353	-4.49%
2023-03-09	0	5.570	5.560	5.570	5.400	5.710	4,340,000	24,182,926	5.5721	4.588	4.579	4.588	4.448	4.703	5,269,347	4.5894	2.39%
2023-03-08	0	5.440	5.430	5.440	5.350	5.570	1,862,103	10,088,259	5.4177	4.481	4.472	4.481	4.406	4.588	2,260,845	4.4622	-0.73%
2023-03-07	0	5.480	5.470	5.480	5.460	5.640	1,973,167	10,977,617	5.5635	4.514	4.505	4.514	4.497	4.645	2,395,692	4.5822	-0.54%
2023-03-06	0	5.510	5.510	5.520	5.430	5.580	2,439,600	13,448,116	5.5124	4.538	4.538	4.546	4.472	4.596	2,962,004	4.5402	2.04%
2023-03-03	0	5.400	5.400	5.410	5.320	5.500	2,210,000	11,937,000	5.4014	4.448	4.448	4.456	4.382	4.530	2,683,239	4.4487	1.50%
2023-03-02	0	5.320	5.310	5.320	5.300	5.450	1,350,534	7,204,396	5.3345	4.382	4.373	4.382	4.365	4.489	1,639,731	4.3936	-1.66%
2023-03-01	0	5.410	5.400	5.410	5.140	5.420	3,964,000	21,051,813	5.3108	4.456	4.448	4.456	4.233	4.464	4,812,832	4.3741	5.87%
2023-02-28	0	5.110	5.110	5.120	5.090	5.300	5,908,044	30,324,728	5.1328	4.209	4.209	4.217	4.192	4.365	7,173,165	4.2275	-1.73%
2023-02-27	0	5.200	5.190	5.200	5.180	5.300	2,658,000	13,886,830	5.2245	4.283	4.275	4.283	4.266	4.365	3,227,172	4.3031	-1.89%
2023-02-24	0	5.300	5.280	5.300	5.220	5.330	2,325,478	12,276,894	5.2793	4.365	4.349	4.365	4.299	4.390	2,823,445	4.3482	-0.93%
2023-02-23	0	5.350	5.340	5.350	5.290	5.370	3,047,676	16,266,841	5.3375	4.406	4.398	4.406	4.357	4.423	3,700,291	4.3961	0.75%
2023-02-22	0	5.310	5.300	5.310	5.290	5.350	1,531,297	8,130,093	5.3093	4.373	4.365	4.373	4.357	4.406	1,859,202	4.3729	0.00%
2023-02-21	0	5.310	5.300	5.310	5.310	5.480	2,192,000	11,769,254	5.3692	4.373	4.365	4.373	4.373	4.514	2,661,385	4.4222	-1.48%
2023-02-20	0	5.390	5.380	5.390	5.290	5.610	2,763,996	14,939,720	5.4051	4.439	4.431	4.439	4.357	4.621	3,355,865	4.4518	-3.23%
2023-02-17	0	5.570	5.570	5.590	5.530	5.660	2,077,890	11,609,669	5.5872	4.588	4.588	4.604	4.555	4.662	2,522,840	4.6018	0.54%
2023-02-16	0	5.540	5.540	5.550	5.530	5.710	1,699,261	9,489,975	5.5848	4.563	4.563	4.571	4.555	4.703	2,063,133	4.5998	-0.89%
2023-02-15	0	5.590	5.580	5.590	5.550	5.710	1,992,896	11,146,711	5.5932	4.604	4.596	4.604	4.571	4.703	2,419,645	4.6068	-2.27%
2023-02-14	0	5.720	5.710	5.720	5.640	5.780	2,366,000	13,517,700	5.7133	4.711	4.703	4.711	4.645	4.761	2,872,644	4.7057	0.88%
2023-02-13	0	5.670	5.670	5.690	5.550	5.750	1,135,719	6,426,895	5.6589	4.670	4.670	4.686	4.571	4.736	1,378,917	4.6608	1.07%
2023-02-10	0	5.610	5.600	5.610	5.600	5.750	1,558,131	8,793,521	5.6436	4.621	4.612	4.621	4.612	4.736	1,891,782	4.6483	-2.26%
2023-02-09	0	5.740	5.740	5.750	5.670	5.900	2,254,000	12,939,547	5.7407	4.728	4.728	4.736	4.670	4.859	2,736,661	4.7282	-0.17%
2023-02-08	0	5.750	5.730	5.750	5.650	5.820	2,588,158	14,906,168	5.7594	4.736	4.719	4.736	4.654	4.794	3,142,374	4.7436	2.31%
2023-02-07	0	5.620	5.610	5.620	5.530	5.630	3,391,785	18,972,783	5.5937	4.629	4.621	4.629	4.555	4.637	4,118,086	4.6072	0.90%
2023-02-06	0	5.570	5.560	5.570	5.520	5.820	2,818,037	15,675,365	5.5625	4.588	4.579	4.588	4.546	4.794	3,421,478	4.5815	-3.13%
2023-02-03	0	5.750	5.740	5.750	5.600	5.980	5,226,116	29,780,281	5.6984	4.736	4.728	4.736	4.612	4.925	6,345,212	4.6933	-2.87%
2023-02-02	0	5.920	5.920	5.930	5.910	6.160	3,830,000	22,898,854	5.9788	4.876	4.876	4.884	4.868	5.074	4,650,138	4.9243	-2.95%
2023-02-01	0	6.100	6.090	6.100	5.920	6.190	5,173,276	31,262,829	6.0431	5.024	5.016	5.024	4.876	5.098	6,281,057	4.9773	3.04%
2023-01-31	0	5.920	5.920	5.940	5.820	6.120	7,141,464	42,395,411	5.9365	4.876	4.876	4.892	4.794	5.041	8,670,704	4.8895	-2.15%
2023-01-30	0	6.050	6.050	6.060	6.020	6.400	3,219,068	19,581,977	6.0831	4.983	4.983	4.991	4.958	5.271	3,908,384	5.0102	-5.47%
2023-01-27	0	6.400	6.390	6.400	6.200	6.490	9,492,309	60,706,657	6.3954	5.271	5.263	5.271	5.107	5.345	11,524,947	5.2674	0.00%
2023-01-26	0	6.400	6.390	6.400	6.320	6.520	6,807,365	43,559,106	6.3988	5.271	5.263	5.271	5.205	5.370	8,265,062	5.2703	-1.84%
2023-01-20	0	6.520	6.510	6.520	6.440	6.590	4,703,038	30,606,352	6.5078	5.370	5.362	5.370	5.304	5.428	5,710,124	5.3600	0.46%
2023-01-19	0	6.490	6.490	6.500	6.450	6.540	3,328,330	21,611,040	6.4931	5.345	5.345	5.354	5.312	5.387	4,041,043	5.3479	-0.46%
2023-01-18	0	6.520	6.490	6.520	6.440	6.550	2,736,019	17,768,782	6.4944	5.370	5.345	5.370	5.304	5.395	3,321,897	5.3490	-0.15%
2023-01-17	0	6.530	6.520	6.530	6.400	6.530	2,716,624	17,631,011	6.4900	5.378	5.370	5.378	5.271	5.378	3,298,349	5.3454	0.15%
2023-01-16	0	6.520	6.510	6.520	6.410	6.520	1,766,350	11,425,800	6.4686	5.370	5.362	5.370	5.279	5.370	2,144,588	5.3277	1.56%
2023-01-13	0	6.420	6.400	6.420	6.320	6.440	3,128,001	20,030,639	6.4037	5.288	5.271	5.288	5.205	5.304	3,797,816	5.2743	-0.47%
2023-01-12	0	6.450	6.400	6.450	6.370	6.450	1,817,836	11,645,961	6.4065	5.312	5.271	5.312	5.247	5.312	2,207,099	5.2766	0.94%
2023-01-11	0	6.390	6.390	6.410	6.380	6.470	2,229,926	14,260,596	6.3951	5.263	5.263	5.279	5.255	5.329	2,707,432	5.2672	-0.47%
2023-01-10	0	6.420	6.400	6.420	6.360	6.480	2,396,892	15,328,700	6.3952	5.288	5.271	5.288	5.238	5.337	2,910,151	5.2673	0.63%
2023-01-09	0	6.380	6.360	6.380	6.250	6.390	2,483,222	15,708,911	6.3260	5.255	5.238	5.255	5.148	5.263	3,014,967	5.2103	2.08%
2023-01-06	0	6.250	6.250	6.270	6.120	6.280	1,738,705	10,869,765	6.2516	5.148	5.148	5.164	5.041	5.172	2,111,023	5.1491	-0.48%
2023-01-05	0	6.280	6.250	6.280	6.190	6.280	2,564,000	16,050,296	6.2599	5.172	5.148	5.172	5.098	5.172	3,113,043	5.1558	0.32%
2023-01-04	0	6.260	6.260	6.280	6.200	6.370	1,340,000	8,386,630	6.2587	5.156	5.156	5.172	5.107	5.247	1,626,941	5.1548	0.48%
2023-01-03	0	6.230	6.220	6.230	6.130	6.240	2,518,861	15,618,478	6.2006	5.131	5.123	5.131	5.049	5.139	3,058,238	5.1070	0.48%
2022-12-30	0	6.200	6.200	6.230	6.150	6.370	4,767,749	29,547,842	6.1974	5.107	5.107	5.131	5.065	5.247	5,788,692	5.1044	-0.32%
2022-12-29	0	6.220	6.220	6.230	6.130	6.220	874,000	5,421,540	6.2031	5.123	5.123	5.131	5.049	5.123	1,061,154	5.1091	0.16%
2022-12-28	0	6.210	6.200	6.210	6.150	6.250	4,226,000	26,182,100	6.1955	5.115	5.107	5.115	5.065	5.148	5,130,936	5.1028	0.65%
2022-12-23	0	6.170	6.170	6.180	5.970	6.200	2,433,111	14,950,376	6.1446	5.082	5.082	5.090	4.917	5.107	2,954,126	5.0608	1.48%
2022-12-22	0	6.080	6.080	6.090	6.030	6.110	2,392,958	14,520,729	6.0681	5.008	5.008	5.016	4.966	5.032	2,905,375	4.9979	0.00%
2022-12-21	0	6.080	6.080	6.090	5.970	6.080	1,520,000	9,198,672	6.0518	5.008	5.008	5.016	4.917	5.008	1,845,486	4.9844	0.83%
2022-12-20	0	6.030	6.020	6.030	5.940	6.050	4,714,130	28,229,747	5.9883	4.966	4.958	4.966	4.892	4.983	5,723,592	4.9322	1.52%
2022-12-19	0	5.940	5.940	5.960	5.880	6.210	6,082,358	36,266,945	5.9626	4.892	4.892	4.909	4.843	5.115	7,384,806	4.9110	-4.50%
2022-12-16	0	6.220	6.210	6.230	6.130	6.240	2,572,171	15,962,036	6.2057	5.123	5.115	5.131	5.049	5.139	3,122,964	5.1112	0.97%
2022-12-15	0	6.160	6.160	6.190	6.150	6.210	4,500,770	27,770,611	6.1702	5.074	5.074	5.098	5.065	5.115	5,464,544	5.0820	0.00%
2022-12-14	0	6.160	6.160	6.170	6.100	6.250	3,412,305	20,998,118	6.1536	5.074	5.074	5.082	5.024	5.148	4,143,000	5.0683	0.00%
2022-12-13	0	6.160	6.160	6.170	6.080	6.170	4,438,483	27,217,165	6.1321	5.074	5.074	5.082	5.008	5.082	5,388,919	5.0506	1.32%
2022-12-12	0	6.080	6.080	6.100	6.040	6.130	3,296,337	20,043,296	6.0805	5.008	5.008	5.024	4.975	5.049	4,002,199	5.0081	0.16%
2022-12-09	0	6.070	6.070	6.080	6.010	6.140	7,680,140	46,612,788	6.0693	4.999	4.999	5.008	4.950	5.057	9,324,729	4.9988	0.50%
2022-12-08	0	6.040	6.040	6.070	6.040	6.140	4,033,700	24,435,963	6.0580	4.975	4.975	4.999	4.975	5.057	4,897,458	4.9895	0.17%
2022-12-07	0	6.030	6.030	6.040	6.000	6.070	16,766,423	101,258,904	6.0394	4.966	4.966	4.975	4.942	4.999	20,356,706	4.9742	-0.33%
2022-12-06	0	6.050	6.050	6.070	6.020	6.080	10,396,633	62,812,293	6.0416	4.983	4.983	4.999	4.958	5.008	12,622,919	4.9761	0.00%
2022-12-05	0	6.050	6.040	6.050	5.900	6.070	5,777,420	34,854,245	6.0328	4.983	4.975	4.983	4.859	4.999	7,014,570	4.9688	2.72%
2022-12-02	0	5.890	5.890	5.900	5.580	5.940	10,382,939	61,022,043	5.8771	4.851	4.851	4.859	4.596	4.892	12,606,293	4.8406	-0.34%
2022-12-01	0	5.910	5.910	5.920	5.800	5.950	22,954,272	135,290,255	5.8939	4.868	4.868	4.876	4.777	4.901	27,869,592	4.8544	0.34%
2022-11-30	0	5.890	5.890	5.900	5.470	5.980	19,142,163	112,802,096	5.8929	4.851	4.851	4.859	4.505	4.925	23,241,176	4.8535	0.17%
2022-11-29	0	5.880	5.880	5.890	5.830	5.900	7,667,213	45,002,094	5.8694	4.843	4.843	4.851	4.802	4.859	9,309,034	4.8342	0.86%
2022-11-28	0	5.830	5.830	5.850	5.710	5.890	8,715,793	50,718,925	5.8192	4.802	4.802	4.818	4.703	4.851	10,582,152	4.7929	0.69%
2022-11-25	0	5.790	5.790	5.800	5.670	5.840	9,174,000	53,102,803	5.7884	4.769	4.769	4.777	4.670	4.810	11,138,477	4.7675	0.00%
2022-11-24	0	5.790	5.790	5.810	5.500	5.810	13,475,601	77,319,234	5.7377	4.769	4.769	4.785	4.530	4.785	16,361,203	4.7258	2.48%
2022-11-23	0	5.650	5.650	5.670	5.600	5.720	10,444,912	59,081,358	5.6565	4.654	4.654	4.670	4.612	4.711	12,681,536	4.6588	1.07%
2022-11-22	0	5.590	5.590	5.600	5.500	5.620	9,558,573	53,482,389	5.5952	4.604	4.604	4.612	4.530	4.629	11,605,401	4.6084	-0.53%
2022-11-21	0	5.620	5.620	5.630	5.460	5.650	7,830,043	43,930,191	5.6105	4.629	4.629	4.637	4.497	4.654	9,506,732	4.6210	0.36%
2022-11-18	0	5.600	5.590	5.600	5.410	5.620	5,362,200	30,000,162	5.5947	4.612	4.604	4.612	4.456	4.629	6,510,436	4.6080	2.00%
2022-11-17	0	5.490	5.490	5.500	5.300	5.530	8,394,177	45,983,724	5.4781	4.522	4.522	4.530	4.365	4.555	10,191,667	4.5119	-0.18%
2022-11-16	0	5.500	5.500	5.510	5.420	5.530	8,453,921	46,504,542	5.5009	4.530	4.530	4.538	4.464	4.555	10,264,204	4.5308	0.36%
2022-11-15	0	5.480	5.470	5.480	5.220	5.500	4,430,465	24,157,938	5.4527	4.514	4.505	4.514	4.299	4.530	5,379,184	4.4910	2.24%
2022-11-14	0	5.360	5.360	5.370	5.260	5.390	5,867,035	31,358,094	5.3448	4.415	4.415	4.423	4.332	4.439	7,123,374	4.4021	1.90%
2022-11-11	0	5.260	5.260	5.270	4.940	5.270	5,684,566	29,239,260	5.1436	4.332	4.332	4.341	4.069	4.341	6,901,832	4.2364	6.26%
2022-11-10	0	4.950	4.950	4.960	4.900	5.030	7,175,551	35,554,818	4.9550	4.077	4.077	4.085	4.036	4.143	8,712,090	4.0811	-0.20%
2022-11-09	0	4.960	4.960	4.970	4.870	4.970	9,096,602	45,035,547	4.9508	4.085	4.085	4.093	4.011	4.093	11,044,506	4.0776	1.22%
2022-11-08	0	4.900	4.900	4.910	4.830	4.990	7,081,072	34,655,679	4.8941	4.036	4.036	4.044	3.978	4.110	8,597,379	4.0310	-0.20%
2022-11-07	0	4.910	4.910	4.920	4.610	4.940	5,188,982	25,202,394	4.8569	4.044	4.044	4.052	3.797	4.069	6,300,126	4.0003	3.81%
2022-11-04	0	4.730	4.730	4.740	4.290	4.740	6,519,385	30,454,520	4.6714	3.896	3.896	3.904	3.533	3.904	7,915,415	3.8475	7.50%
2022-11-03	0	4.400	4.400	4.410	4.250	4.450	7,893,483	34,660,576	4.3910	3.624	3.624	3.632	3.500	3.665	9,583,756	3.6166	0.46%
2022-11-02	0	4.380	4.360	4.380	4.070	4.400	9,656,333	41,373,110	4.2846	3.608	3.591	3.608	3.352	3.624	11,724,095	3.5289	7.62%
2022-11-01	0	4.070	4.070	4.080	3.920	4.080	5,110,740	20,490,982	4.0094	3.352	3.352	3.360	3.229	3.360	6,205,130	3.3023	5.17%
2022-10-31	0	3.870	3.870	3.880	3.780	3.950	5,992,450	23,174,339	3.8673	3.187	3.187	3.196	3.113	3.253	7,275,645	3.1852	-2.03%
2022-10-28	0	3.950	3.940	3.960	3.890	4.170	4,647,000	18,459,618	3.9724	3.253	3.245	3.262	3.204	3.435	5,642,087	3.2718	-2.71%
2022-10-27	0	4.060	4.050	4.060	4.030	4.230	3,694,569	15,183,092	4.1096	3.344	3.336	3.344	3.319	3.484	4,485,707	3.3848	0.74%
2022-10-26	0	4.030	4.030	4.040	3.980	4.130	3,671,950	14,832,772	4.0395	3.319	3.319	3.327	3.278	3.402	4,458,244	3.3270	0.00%
2022-10-25	0	4.030	4.030	4.040	3.950	4.060	4,469,645	17,910,876	4.0072	3.319	3.319	3.327	3.253	3.344	5,426,754	3.3005	0.25%
2022-10-24	0	4.020	4.000	4.020	4.000	4.290	3,316,749	13,524,877	4.0778	3.311	3.295	3.311	3.295	3.533	4,026,982	3.3586	-4.74%
2022-10-21	0	4.220	4.210	4.220	4.080	4.250	1,682,043	7,064,142	4.1997	3.476	3.467	3.476	3.360	3.500	2,042,228	3.4590	1.93%
2022-10-20	0	4.140	4.120	4.140	4.050	4.180	2,434,253	10,099,679	4.1490	3.410	3.393	3.410	3.336	3.443	2,955,513	3.4172	-0.72%
2022-10-19	0	4.170	4.160	4.170	4.150	4.320	2,332,009	9,798,629	4.2018	3.435	3.426	3.435	3.418	3.558	2,831,374	3.4607	-2.11%
2022-10-18	0	4.260	4.250	4.260	4.110	4.270	2,266,566	9,551,226	4.2140	3.509	3.500	3.509	3.385	3.517	2,751,918	3.4708	3.65%
2022-10-17	0	4.110	4.110	4.120	4.070	4.260	5,659,043	23,518,353	4.1559	3.385	3.385	3.393	3.352	3.509	6,870,844	3.4229	-3.29%
2022-10-14	0	4.250	4.240	4.250	4.210	4.370	2,200,902	9,427,168	4.2833	3.500	3.492	3.500	3.467	3.599	2,672,193	3.5279	1.67%
2022-10-13	0	4.180	4.180	4.190	4.150	4.270	3,305,788	13,847,849	4.1890	3.443	3.443	3.451	3.418	3.517	4,013,674	3.4502	-1.42%
2022-10-12	0	4.240	4.240	4.260	4.150	4.300	4,260,144	17,983,899	4.2214	3.492	3.492	3.509	3.418	3.542	5,172,391	3.4769	-0.24%
2022-10-11	0	4.250	4.250	4.260	4.190	4.310	2,399,175	10,201,087	4.2519	3.500	3.500	3.509	3.451	3.550	2,912,923	3.5020	-0.23%
2022-10-10	0	4.260	4.250	4.260	4.200	4.450	2,291,311	9,748,110	4.2544	3.509	3.500	3.509	3.459	3.665	2,781,962	3.5040	-4.48%
2022-10-07	0	4.460	4.450	4.460	4.420	4.600	2,043,729	9,153,489	4.4788	3.673	3.665	3.673	3.640	3.789	2,481,364	3.6889	-2.83%
2022-10-06	0	4.590	4.590	4.630	4.570	4.770	2,622,000	12,117,638	4.6215	3.780	3.780	3.813	3.764	3.929	3,183,463	3.8064	-3.37%
2022-10-05	0	4.750	4.740	4.750	4.480	4.750	4,366,723	20,330,070	4.6557	3.912	3.904	3.912	3.690	3.912	5,301,793	3.8346	7.22%
2022-10-03	0	4.430	4.420	4.430	4.350	4.840	6,454,568	29,330,128	4.5441	3.649	3.640	3.649	3.583	3.986	7,836,719	3.7427	-10.51%
2022-09-30	0	4.950	4.950	4.960	4.860	5.280	8,624,410	42,489,308	4.9266	4.077	4.077	4.085	4.003	4.349	10,471,201	4.0577	1.85%
2022-09-29	0	4.860	4.860	4.870	4.770	4.870	4,110,323	19,927,938	4.8483	4.003	4.003	4.011	3.929	4.011	4,990,488	3.9932	1.89%
2022-09-28	0	4.770	4.770	4.790	4.690	4.790	5,544,370	26,406,432	4.7627	3.929	3.929	3.945	3.863	3.945	6,731,615	3.9227	1.06%
2022-09-27	0	4.720	4.720	4.730	4.590	4.740	12,136,450	56,686,975	4.6708	3.888	3.888	3.896	3.780	3.904	14,735,292	3.8470	2.61%
2022-09-26	0	4.600	4.590	4.600	4.580	4.850	10,127,319	47,578,203	4.6980	3.789	3.780	3.789	3.772	3.995	12,295,936	3.8694	-4.76%
2022-09-23	0	4.830	4.830	4.840	4.830	4.990	4,038,000	19,731,030	4.8863	3.978	3.978	3.986	3.978	4.110	4,902,678	4.0245	-3.21%
2022-09-22	0	4.990	4.990	5.000	4.960	5.040	2,914,352	14,561,052	4.9963	4.110	4.110	4.118	4.085	4.151	3,538,418	4.1151	-0.80%
2022-09-21	0	5.030	5.030	5.040	4.960	5.090	3,536,000	17,813,182	5.0377	4.143	4.143	4.151	4.085	4.192	4,293,182	4.1492	-1.76%
2022-09-20	0	5.120	5.120	5.130	5.060	5.150	2,334,375	11,960,937	5.1238	4.217	4.217	4.225	4.168	4.242	2,834,247	4.2201	0.79%
2022-09-19	0	5.080	5.080	5.100	4.970	5.090	3,578,125	18,158,723	5.0749	4.184	4.184	4.201	4.093	4.192	4,344,328	4.1799	-0.20%
2022-09-16	0	5.090	5.090	5.100	5.010	5.130	7,118,614	36,228,917	5.0893	4.192	4.192	4.201	4.126	4.225	8,642,961	4.1917	-0.97%
2022-09-15	0	5.140	5.140	5.150	5.060	5.180	2,693,461	13,855,999	5.1443	4.233	4.233	4.242	4.168	4.266	3,270,226	4.2370	2.39%
2022-09-14	0	5.020	5.020	5.030	4.970	5.080	9,721,409	48,719,646	5.0116	4.135	4.135	4.143	4.093	4.184	11,803,106	4.1277	-1.76%
2022-09-13	0	5.110	5.100	5.110	5.010	5.160	3,372,631	17,158,639	5.0876	4.209	4.201	4.209	4.126	4.250	4,094,830	4.1903	1.13%
2022-09-09	0	5.220	5.190	5.220	5.150	5.230	3,352,111	17,397,858	5.1901	4.162	4.138	4.162	4.106	4.170	4,204,426	4.1380	1.36%
2022-09-08	0	5.150	5.150	5.160	5.120	5.240	4,298,555	22,232,198	5.1720	4.106	4.106	4.114	4.082	4.178	5,391,515	4.1236	-1.53%
2022-09-07	0	5.230	5.230	5.240	5.200	5.280	2,274,663	11,906,597	5.2344	4.170	4.170	4.178	4.146	4.210	2,853,024	4.1733	-0.19%
2022-09-06	0	5.240	5.240	5.250	5.200	5.380	2,207,268	11,590,486	5.2511	4.178	4.178	4.186	4.146	4.289	2,768,493	4.1866	-1.87%
2022-09-05	0	5.340	5.340	5.350	5.160	5.390	3,266,000	17,371,912	5.3190	4.257	4.257	4.265	4.114	4.297	4,096,420	4.2408	2.10%
2022-09-02	0	5.230	5.230	5.240	5.030	5.280	5,495,933	28,679,194	5.2183	4.170	4.170	4.178	4.010	4.210	6,893,340	4.1604	2.95%
2022-09-01	0	5.080	5.080	5.100	4.900	5.130	4,184,000	21,254,730	5.0800	4.050	4.050	4.066	3.907	4.090	5,247,833	4.0502	-0.20%
2022-08-31	0	5.090	5.080	5.090	5.020	5.150	5,254,770	26,748,428	5.0903	4.058	4.050	4.058	4.002	4.106	6,590,859	4.0584	-1.17%
2022-08-30	0	5.150	5.130	5.150	5.040	5.190	2,987,437	15,325,616	5.1300	4.106	4.090	4.106	4.018	4.138	3,747,029	4.0901	-0.19%
2022-08-29	0	5.160	5.150	5.160	5.070	5.240	2,753,858	14,170,167	5.1456	4.114	4.106	4.114	4.042	4.178	3,454,060	4.1025	0.78%
2022-08-26	0	5.120	5.110	5.120	5.070	5.300	2,141,244	11,010,984	5.1423	4.082	4.074	4.082	4.042	4.226	2,685,681	4.0999	-1.92%
2022-08-25	0	5.220	5.220	5.240	5.180	5.290	1,195,900	6,239,619	5.2175	4.162	4.162	4.178	4.130	4.218	1,499,972	4.1598	1.75%
2022-08-24	0	5.130	5.130	5.140	5.000	5.190	2,814,852	14,384,255	5.1101	4.090	4.090	4.098	3.986	4.138	3,530,562	4.0742	2.19%
2022-08-23	0	5.020	5.020	5.030	4.960	5.100	2,773,686	13,926,054	5.0208	4.002	4.002	4.010	3.955	4.066	3,478,929	4.0030	0.20%
2022-08-22	0	5.010	5.010	5.030	4.860	5.070	2,157,071	10,812,195	5.0124	3.994	3.994	4.010	3.875	4.042	2,705,532	3.9963	0.00%
2022-08-19	0	5.010	5.000	5.020	4.930	5.050	1,371,786	6,861,825	5.0021	3.994	3.986	4.002	3.931	4.026	1,720,579	3.9881	1.83%
2022-08-18	0	4.920	4.920	4.930	4.880	5.000	3,611,820	17,885,641	4.9520	3.923	3.923	3.931	3.891	3.986	4,530,169	3.9481	-1.01%
2022-08-17	0	4.970	4.960	4.970	4.880	5.050	2,232,000	11,119,872	4.9820	3.962	3.955	3.962	3.891	4.026	2,799,513	3.9721	1.84%
2022-08-16	0	4.880	4.870	4.880	4.800	4.970	2,734,000	13,280,640	4.8576	3.891	3.883	3.891	3.827	3.962	3,429,153	3.8729	-1.61%
2022-08-15	0	4.960	4.950	4.970	4.930	5.120	1,084,000	5,389,160	4.9715	3.955	3.947	3.962	3.931	4.082	1,359,620	3.9637	-2.17%
2022-08-12	0	5.070	5.070	5.080	5.040	5.120	1,739,677	8,820,756	5.0703	4.042	4.042	4.050	4.018	4.082	2,182,011	4.0425	0.00%
2022-08-11	0	5.070	5.050	5.070	4.870	5.100	4,439,881	22,343,480	5.0325	4.042	4.026	4.042	3.883	4.066	5,568,774	4.0123	6.51%
2022-08-10	0	4.760	4.750	4.760	4.750	5.360	8,622,065	42,422,872	4.9203	3.795	3.787	3.795	3.787	4.273	10,814,329	3.9228	-11.52%
2022-08-09	0	5.380	5.370	5.380	5.330	5.410	876,253	4,703,345	5.3676	4.289	4.281	4.289	4.250	4.313	1,099,051	4.2795	-0.19%
2022-08-08	0	5.390	5.390	5.400	5.380	5.490	1,166,000	6,306,150	5.4084	4.297	4.297	4.305	4.289	4.377	1,462,470	4.3120	-1.10%
2022-08-05	0	5.450	5.440	5.450	5.320	5.480	2,458,993	13,345,089	5.4271	4.345	4.337	4.345	4.242	4.369	3,084,222	4.3269	1.11%
2022-08-04	0	5.390	5.370	5.390	5.350	5.500	2,237,911	12,060,048	5.3890	4.297	4.281	4.297	4.265	4.385	2,806,927	4.2965	-2.53%
2022-08-03	0	5.530	5.510	5.530	5.390	5.810	2,776,096	15,329,638	5.5220	4.409	4.393	4.409	4.297	4.632	3,481,952	4.4026	0.18%
2022-08-02	0	5.520	5.510	5.520	5.410	5.770	2,594,185	14,332,895	5.5250	4.401	4.393	4.401	4.313	4.600	3,253,788	4.4050	-2.65%
2022-08-01	0	5.670	5.660	5.670	5.660	5.980	1,785,357	10,287,275	5.7620	4.521	4.513	4.521	4.513	4.768	2,239,306	4.5940	-3.24%
2022-07-29	0	5.860	5.860	5.870	5.770	6.000	5,889,912	34,647,574	5.8825	4.672	4.672	4.680	4.600	4.784	7,387,493	4.6900	-1.01%
2022-07-28	0	5.920	5.900	5.920	5.840	5.930	937,575	5,526,025	5.8940	4.720	4.704	4.720	4.656	4.728	1,175,965	4.6991	1.02%
2022-07-27	0	5.860	5.850	5.860	5.770	5.980	2,219,702	12,982,610	5.8488	4.672	4.664	4.672	4.600	4.768	2,784,088	4.6631	-1.18%
2022-07-26	0	5.930	5.900	5.930	5.820	5.970	1,878,011	11,121,044	5.9217	4.728	4.704	4.728	4.640	4.760	2,355,518	4.7213	1.54%
2022-07-25	0	5.840	5.840	5.880	5.650	5.970	2,077,614	12,042,571	5.7963	4.656	4.656	4.688	4.505	4.760	2,605,872	4.6213	2.10%
2022-07-22	0	5.720	5.710	5.720	5.700	5.950	2,302,164	13,295,637	5.7753	4.560	4.552	4.560	4.545	4.744	2,887,517	4.6045	-3.87%
2022-07-21	0	5.950	5.920	5.950	5.630	6.000	4,524,714	26,745,902	5.9111	4.744	4.720	4.744	4.489	4.784	5,675,177	4.7128	4.02%
2022-07-20	0	5.720	5.720	5.740	5.620	5.780	1,690,291	9,653,202	5.7110	4.560	4.560	4.576	4.481	4.608	2,120,068	4.5533	1.60%
2022-07-19	0	5.630	5.610	5.630	5.470	5.650	1,935,135	10,847,380	5.6055	4.489	4.473	4.489	4.361	4.505	2,427,166	4.4692	0.90%
2022-07-18	0	5.580	5.550	5.580	5.400	5.610	1,456,384	8,078,523	5.5470	4.449	4.425	4.449	4.305	4.473	1,826,687	4.4225	3.33%
2022-07-15	0	5.400	5.400	5.410	5.400	5.500	1,220,000	6,618,980	5.4254	4.305	4.305	4.313	4.305	4.385	1,530,200	4.3256	-2.53%
2022-07-14	0	5.540	5.510	5.540	5.450	5.560	2,036,144	11,210,718	5.5059	4.417	4.393	4.417	4.345	4.433	2,553,858	4.3897	0.36%
2022-07-13	0	5.520	5.520	5.530	5.510	5.610	1,738,827	9,639,615	5.5437	4.401	4.401	4.409	4.393	4.473	2,180,945	4.4199	-1.43%
2022-07-12	0	5.600	5.580	5.600	5.550	5.660	1,544,174	8,631,753	5.5899	4.465	4.449	4.465	4.425	4.513	1,936,799	4.4567	-0.71%
2022-07-11	0	5.640	5.610	5.640	5.560	5.670	1,324,210	7,444,763	5.6220	4.497	4.473	4.497	4.433	4.521	1,660,906	4.4823	-2.59%
2022-07-08	0	5.790	5.780	5.790	5.730	5.800	1,292,431	7,467,832	5.7781	4.616	4.608	4.616	4.568	4.624	1,621,047	4.6068	1.05%
2022-07-07	0	5.730	5.700	5.730	5.520	5.730	2,039,477	11,624,725	5.6999	4.568	4.545	4.568	4.401	4.568	2,558,039	4.5444	1.24%
2022-07-06	0	5.660	5.660	5.670	5.590	5.740	3,382,073	19,091,468	5.6449	4.513	4.513	4.521	4.457	4.576	4,242,006	4.5006	-0.53%
2022-07-05	0	5.690	5.690	5.700	5.640	5.820	2,559,416	14,566,953	5.6915	4.537	4.537	4.545	4.497	4.640	3,210,178	4.5377	-0.70%
2022-07-04	0	5.730	5.710	5.730	5.500	5.730	4,638,426	25,856,213	5.5744	4.568	4.552	4.568	4.385	4.568	5,817,802	4.4443	3.43%
2022-06-30	0	5.540	5.540	5.550	5.490	5.760	4,459,906	24,851,717	5.5723	4.417	4.417	4.425	4.377	4.592	5,593,891	4.4427	-2.12%
2022-06-29	0	5.660	5.660	5.670	5.650	5.800	2,628,002	14,969,271	5.6961	4.513	4.513	4.521	4.505	4.624	3,296,203	4.5414	-2.58%
2022-06-28	0	5.810	5.810	5.820	5.670	5.850	1,033,433	5,989,477	5.7957	4.632	4.632	4.640	4.521	4.664	1,296,196	4.6208	1.04%
2022-06-27	0	5.750	5.740	5.750	5.720	5.840	3,174,340	18,294,316	5.7632	4.584	4.576	4.584	4.560	4.656	3,981,454	4.5949	0.00%
2022-06-24	0	5.750	5.740	5.750	5.650	5.780	767,812	4,401,848	5.7330	4.584	4.576	4.584	4.505	4.608	963,037	4.5708	0.00%
2022-06-23	0	5.750	5.750	5.760	5.690	5.800	1,198,546	6,885,897	5.7452	4.584	4.584	4.592	4.537	4.624	1,503,291	4.5805	1.77%
2022-06-22	0	5.650	5.650	5.660	5.610	5.970	2,841,189	16,227,842	5.7116	4.505	4.505	4.513	4.473	4.760	3,563,596	4.5538	-0.70%
2022-06-21	0	5.690	5.690	5.700	5.600	5.720	1,003,695	5,698,854	5.6779	4.537	4.537	4.545	4.465	4.560	1,258,897	4.5269	0.00%
2022-06-20	0	5.690	5.670	5.700	5.460	5.690	723,857	4,073,817	5.6279	4.537	4.521	4.545	4.353	4.537	907,906	4.4870	2.15%
2022-06-17	0	5.570	5.570	5.600	5.570	5.720	4,004,961	22,396,723	5.5922	4.441	4.441	4.465	4.441	4.560	5,023,271	4.4586	-1.24%
2022-06-16	0	5.640	5.640	5.650	5.630	5.880	4,337,755	25,050,932	5.7751	4.497	4.497	4.505	4.489	4.688	5,440,682	4.6044	-4.41%
2022-06-15	0	5.900	5.900	5.910	5.900	6.030	2,392,000	14,245,160	5.9553	4.704	4.704	4.712	4.704	4.808	3,000,195	4.7481	-2.16%
2022-06-14	0	6.030	6.020	6.030	5.880	6.040	3,277,618	19,656,982	5.9973	4.808	4.800	4.808	4.688	4.816	4,110,992	4.7816	0.50%
2022-06-13	0	6.000	5.980	6.000	5.900	6.010	3,508,502	20,999,497	5.9853	4.784	4.768	4.784	4.704	4.792	4,400,581	4.7720	-0.17%
2022-06-10	0	6.010	6.010	6.020	5.910	6.040	2,382,717	14,326,348	6.0126	4.792	4.792	4.800	4.712	4.816	2,988,552	4.7937	-0.17%
2022-06-09	0	6.020	6.000	6.020	5.960	6.100	5,664,413	34,102,628	6.0205	4.800	4.784	4.800	4.752	4.863	7,104,658	4.8000	-0.66%
2022-06-08	0	6.060	6.030	6.060	5.980	6.090	4,313,669	26,068,983	6.0433	4.832	4.808	4.832	4.768	4.855	5,410,471	4.8182	-0.16%
2022-06-07	0	6.070	6.050	6.070	6.020	6.090	2,551,961	15,460,607	6.0583	4.839	4.824	4.839	4.800	4.855	3,200,828	4.8302	0.17%
2022-06-06	0	6.060	6.060	6.070	6.010	6.140	1,924,002	11,690,538	6.0762	4.832	4.832	4.839	4.792	4.895	2,413,203	4.8444	-1.62%
2022-06-02	0	6.160	6.150	6.160	5.920	6.200	3,232,256	19,727,491	6.1033	4.911	4.903	4.911	4.720	4.943	4,054,096	4.8661	1.48%
2022-06-01	0	6.070	6.050	6.070	5.830	6.130	6,122,503	36,558,681	5.9712	4.839	4.824	4.839	4.648	4.887	7,679,223	4.7607	2.71%
2022-05-31	0	5.910	5.880	5.910	5.760	5.910	5,624,776	33,196,952	5.9019	4.712	4.688	4.712	4.592	4.712	7,054,943	4.7055	0.51%
2022-05-30	0	5.880	5.860	5.880	5.810	5.890	911,070	5,340,036	5.8613	4.688	4.672	4.688	4.632	4.696	1,142,721	4.6731	1.03%
2022-05-27	0	5.820	5.800	5.820	5.740	5.880	1,386,000	8,048,210	5.8068	4.640	4.624	4.640	4.576	4.688	1,738,407	4.6296	0.69%
2022-05-26	0	5.780	5.740	5.780	5.640	5.780	1,702,635	9,772,951	5.7399	4.608	4.576	4.608	4.497	4.608	2,135,551	4.5763	1.40%
2022-05-25	0	5.700	5.690	5.700	5.570	5.740	1,372,253	7,816,817	5.6963	4.545	4.537	4.545	4.441	4.576	1,721,165	4.5416	0.88%
2022-05-24	0	5.650	5.620	5.650	5.610	5.820	1,754,514	9,914,734	5.6510	4.505	4.481	4.505	4.473	4.640	2,200,620	4.5054	-1.22%
2022-05-23	0	5.720	5.710	5.720	5.630	5.770	1,618,493	9,255,502	5.7186	4.560	4.552	4.560	4.489	4.600	2,030,014	4.5593	0.18%
2022-05-20	0	5.710	5.700	5.710	5.650	5.810	1,968,620	11,297,604	5.7388	4.552	4.545	4.552	4.505	4.632	2,469,165	4.5755	-1.72%
2022-05-19	0	5.810	5.800	5.810	5.590	5.940	5,174,739	30,120,573	5.8207	4.632	4.624	4.632	4.457	4.736	6,490,479	4.6407	1.22%
2022-05-18	0	5.740	5.730	5.740	5.570	5.820	2,465,575	14,150,201	5.7391	4.576	4.568	4.576	4.441	4.640	3,092,477	4.5757	0.88%
2022-05-17	0	5.690	5.690	5.700	5.530	5.720	2,611,880	14,753,509	5.6486	4.537	4.537	4.545	4.409	4.560	3,275,982	4.5035	1.97%
2022-05-16	0	5.580	5.570	5.580	5.470	5.650	1,594,573	8,843,790	5.5462	4.449	4.441	4.449	4.361	4.505	2,000,012	4.4219	3.14%
2022-05-13	0	5.410	5.410	5.430	5.300	5.480	2,405,793	13,035,124	5.4182	4.313	4.313	4.329	4.226	4.369	3,017,495	4.3198	3.05%
2022-05-12	0	5.250	5.250	5.260	5.250	5.360	2,738,573	14,409,317	5.2616	4.186	4.186	4.194	4.186	4.273	3,434,888	4.1950	-1.69%
2022-05-11	0	5.340	5.340	5.350	5.290	5.440	1,958,020	10,487,354	5.3561	4.257	4.257	4.265	4.218	4.337	2,455,870	4.2703	-1.11%
2022-05-10	0	5.400	5.390	5.400	5.270	5.510	2,051,754	11,074,226	5.3974	4.305	4.297	4.305	4.202	4.393	2,573,437	4.3033	-0.92%
2022-05-06	0	5.450	5.450	5.460	5.440	5.550	1,597,612	8,749,146	5.4764	4.345	4.345	4.353	4.337	4.425	2,003,824	4.3662	-1.80%
2022-05-05	0	5.550	5.550	5.560	5.530	5.700	784,000	4,380,440	5.5873	4.425	4.425	4.433	4.409	4.545	983,341	4.4546	-1.25%
2022-05-04	0	5.620	5.620	5.640	5.500	5.670	2,298,217	12,886,074	5.6070	4.481	4.481	4.497	4.385	4.521	2,882,566	4.4703	-0.18%
2022-05-03	0	5.630	5.610	5.630	5.430	5.670	2,974,743	16,654,523	5.5986	4.489	4.473	4.489	4.329	4.521	3,731,107	4.4637	0.18%
2022-04-29	0	5.620	5.600	5.620	5.410	5.680	2,112,715	11,817,176	5.5934	4.481	4.465	4.481	4.313	4.529	2,649,898	4.4595	0.72%
2022-04-28	0	5.580	5.550	5.580	5.430	5.610	2,083,427	11,563,903	5.5504	4.449	4.425	4.449	4.329	4.473	2,613,163	4.4253	2.01%
2022-04-27	0	5.470	5.460	5.470	5.290	5.480	3,193,839	17,301,532	5.4172	4.361	4.353	4.361	4.218	4.369	4,005,911	4.3190	1.67%
2022-04-26	0	5.380	5.380	5.400	5.360	5.500	1,659,320	8,994,008	5.4203	4.289	4.289	4.305	4.273	4.385	2,081,222	4.3215	-0.37%
2022-04-25	0	5.400	5.400	5.440	5.400	5.820	2,399,267	13,099,169	5.4597	4.305	4.305	4.337	4.305	4.640	3,009,310	4.3529	-4.09%
2022-04-22	0	5.630	5.620	5.630	5.450	5.670	2,073,860	11,604,975	5.5958	4.489	4.481	4.489	4.345	4.521	2,601,164	4.4615	-0.18%
2022-04-21	0	5.640	5.640	5.650	5.610	5.850	2,316,213	13,103,119	5.6571	4.497	4.497	4.505	4.473	4.664	2,905,138	4.5103	-2.42%
2022-04-20	0	5.780	5.770	5.780	5.730	6.000	2,700,918	15,725,029	5.8221	4.608	4.600	4.608	4.568	4.784	3,387,659	4.6419	-2.36%
2022-04-19	0	5.920	5.910	5.920	5.830	5.990	2,014,003	11,904,363	5.9108	4.720	4.712	4.720	4.648	4.776	2,526,088	4.7126	0.34%
2022-04-14	0	5.900	5.900	5.910	5.870	5.980	3,192,214	18,875,641	5.9130	4.704	4.704	4.712	4.680	4.768	4,003,873	4.7143	-0.34%
2022-04-13	0	5.920	5.910	5.920	5.840	6.000	2,472,651	14,638,588	5.9202	4.720	4.712	4.720	4.656	4.784	3,101,352	4.7201	-0.84%
2022-04-12	0	6.140	6.140	6.160	6.080	6.230	2,966,040	18,206,938	6.1385	4.760	4.760	4.775	4.713	4.830	3,826,127	4.7586	-0.32%
2022-04-11	0	6.160	6.140	6.160	6.100	6.310	2,508,755	15,440,103	6.1545	4.775	4.760	4.775	4.729	4.892	3,236,239	4.7710	-1.60%
2022-04-08	0	6.260	6.260	6.280	6.190	6.320	2,563,980	16,062,477	6.2647	4.853	4.853	4.868	4.799	4.899	3,307,478	4.8564	0.32%
2022-04-07	0	6.240	6.240	6.250	6.230	6.420	2,550,941	16,037,253	6.2868	4.837	4.837	4.845	4.830	4.977	3,290,658	4.8736	-2.80%
2022-04-06	0	6.420	6.410	6.420	6.360	6.530	3,482,670	22,416,131	6.4365	4.977	4.969	4.977	4.930	5.062	4,492,568	4.9896	-3.02%
2022-04-04	0	6.620	6.580	6.620	6.290	6.630	2,775,200	18,115,132	6.5275	5.132	5.101	5.132	4.876	5.140	3,579,947	5.0602	4.42%
2022-04-01	0	6.340	6.290	6.340	6.000	6.350	5,829,901	36,300,329	6.2266	4.915	4.876	4.915	4.651	4.923	7,520,445	4.8269	3.93%
2022-03-31	0	6.100	6.090	6.100	6.050	6.200	8,539,190	52,105,566	6.1019	4.729	4.721	4.729	4.690	4.806	11,015,368	4.7303	-1.13%
2022-03-30	0	6.170	6.170	6.190	6.100	6.270	5,584,205	34,551,359	6.1873	4.783	4.783	4.799	4.729	4.861	7,203,502	4.7965	0.00%
2022-03-29	0	6.170	6.140	6.170	6.080	6.250	2,568,000	15,774,560	6.1427	4.783	4.760	4.783	4.713	4.845	3,312,664	4.7619	-0.48%
2022-03-28	0	6.200	6.180	6.200	6.090	6.240	1,736,366	10,753,496	6.1931	4.806	4.791	4.806	4.721	4.837	2,239,874	4.8009	0.16%
2022-03-25	0	6.190	6.170	6.190	6.100	6.380	3,164,700	19,671,976	6.2161	4.799	4.783	4.799	4.729	4.946	4,082,394	4.8187	-1.75%
2022-03-24	0	6.300	6.290	6.300	6.160	6.340	3,776,080	23,676,602	6.2702	4.884	4.876	4.884	4.775	4.915	4,871,060	4.8607	1.94%
2022-03-23	0	6.180	6.170	6.180	6.130	6.310	2,063,065	12,763,097	6.1865	4.791	4.783	4.791	4.752	4.892	2,661,309	4.7958	-2.52%
2022-03-22	0	6.340	6.340	6.350	6.100	6.410	4,048,092	25,512,343	6.3023	4.915	4.915	4.923	4.729	4.969	5,221,950	4.8856	2.42%
2022-03-21	0	6.190	6.180	6.190	6.110	6.330	4,113,427	25,611,006	6.2262	4.799	4.791	4.799	4.737	4.907	5,306,231	4.8266	-1.43%
2022-03-18	0	6.280	6.280	6.300	6.220	6.560	8,501,809	53,835,447	6.3322	4.868	4.868	4.884	4.822	5.085	10,967,147	4.9088	-0.48%
2022-03-17	0	6.310	6.300	6.310	5.720	6.310	7,578,318	47,192,539	6.2273	4.892	4.884	4.892	4.434	4.892	9,775,864	4.8275	12.48%
2022-03-16	0	5.610	5.590	5.610	5.430	5.650	4,219,797	23,349,746	5.5334	4.349	4.333	4.349	4.209	4.380	5,443,446	4.2895	3.13%
2022-03-15	0	5.440	5.430	5.440	5.350	5.820	5,702,324	31,287,725	5.4868	4.217	4.209	4.217	4.147	4.512	7,355,873	4.2534	-9.33%
2022-03-14	0	6.000	5.990	6.000	5.920	6.080	3,358,401	20,163,855	6.0040	4.651	4.643	4.651	4.589	4.713	4,332,264	4.6543	0.50%
2022-03-11	0	5.970	5.970	5.990	5.850	6.100	2,206,048	13,145,547	5.9589	4.628	4.628	4.643	4.535	4.729	2,845,754	4.6194	-3.40%
2022-03-10	0	6.180	6.160	6.180	5.950	6.180	2,868,800	17,580,200	6.1281	4.791	4.775	4.791	4.612	4.791	3,700,689	4.7505	4.39%
2022-03-09	0	5.920	5.920	5.930	5.700	6.080	3,487,890	20,567,385	5.8968	4.589	4.589	4.597	4.419	4.713	4,499,302	4.5712	1.02%
2022-03-08	0	5.860	5.860	5.870	5.820	6.200	3,432,173	20,380,871	5.9382	4.543	4.543	4.550	4.512	4.806	4,427,428	4.6033	-2.50%
2022-03-07	0	6.010	6.000	6.010	5.960	6.270	2,151,323	13,005,232	6.0452	4.659	4.651	4.659	4.620	4.861	2,775,160	4.6863	-4.15%
2022-03-04	0	6.270	6.250	6.270	6.160	6.290	1,573,760	9,838,564	6.2516	4.861	4.845	4.861	4.775	4.876	2,030,116	4.8463	-0.95%
2022-03-03	0	6.330	6.310	6.330	6.020	6.360	1,905,513	11,931,695	6.2617	4.907	4.892	4.907	4.667	4.930	2,458,070	4.8541	3.09%
2022-03-02	0	6.140	6.120	6.140	6.100	6.400	4,222,756	26,246,267	6.2154	4.760	4.744	4.760	4.729	4.961	5,447,263	4.8182	-4.51%
2022-03-01	0	6.430	6.430	6.450	6.390	6.640	1,998,757	12,916,805	6.4624	4.985	4.985	5.000	4.954	5.147	2,578,353	5.0097	0.00%
2022-02-28	0	6.430	6.410	6.430	6.300	6.440	2,962,546	18,967,299	6.4024	4.985	4.969	4.985	4.884	4.992	3,821,619	4.9632	1.26%
2022-02-25	0	6.350	6.350	6.360	6.350	6.410	1,409,445	8,990,676	6.3789	4.923	4.923	4.930	4.923	4.969	1,818,153	4.9449	-0.94%
2022-02-24	0	6.410	6.410	6.420	6.310	6.540	3,933,143	25,235,811	6.4162	4.969	4.969	4.977	4.892	5.070	5,073,668	4.9739	-1.08%
2022-02-23	0	6.480	6.470	6.480	6.400	6.500	2,227,901	14,425,349	6.4749	5.023	5.016	5.023	4.961	5.039	2,873,943	5.0194	-2.26%
2022-02-22	0	6.630	6.610	6.630	6.550	6.690	2,168,822	14,297,946	6.5925	5.140	5.124	5.140	5.078	5.186	2,797,733	5.1105	-1.63%
2022-02-21	0	6.740	6.730	6.740	6.680	6.760	1,065,524	7,161,282	6.7209	5.225	5.217	5.225	5.178	5.240	1,374,503	5.2101	0.15%
2022-02-18	0	6.730	6.720	6.730	6.700	6.780	1,315,418	8,850,079	6.7280	5.217	5.209	5.217	5.194	5.256	1,696,860	5.2156	-2.18%
2022-02-17	0	6.880	6.850	6.880	6.780	7.200	3,641,543	25,287,907	6.9443	5.333	5.310	5.333	5.256	5.581	4,697,511	5.3833	1.78%
2022-02-16	0	6.760	6.750	6.770	6.700	6.850	2,242,311	15,177,593	6.7687	5.240	5.233	5.248	5.194	5.310	2,892,532	5.2472	-0.88%
2022-02-15	0	6.820	6.810	6.820	6.710	6.850	1,265,522	8,608,177	6.8021	5.287	5.279	5.287	5.202	5.310	1,632,496	5.2730	0.29%
2022-02-14	0	6.800	6.790	6.800	6.760	6.860	1,138,805	7,728,055	6.7861	5.271	5.264	5.271	5.240	5.318	1,469,033	5.2606	-2.58%
2022-02-11	0	6.980	6.970	6.980	6.900	7.090	1,586,533	11,068,916	6.9768	5.411	5.403	5.411	5.349	5.496	2,046,593	5.4085	0.14%
2022-02-10	0	6.970	6.930	6.970	6.770	6.970	4,144,560	28,426,189	6.8587	5.403	5.372	5.403	5.248	5.403	5,346,392	5.3169	3.72%
2022-02-09	0	6.720	6.700	6.730	6.400	6.730	4,943,948	32,881,885	6.6509	5.209	5.194	5.217	4.961	5.217	6,377,585	5.1559	4.19%
2022-02-08	0	6.450	6.430	6.450	6.250	6.470	3,078,000	19,587,106	6.3636	5.000	4.985	5.000	4.845	5.016	3,970,553	4.9331	2.54%
2022-02-07	0	6.290	6.280	6.290	6.260	6.400	2,181,406	13,725,178	6.2919	4.876	4.868	4.876	4.853	4.961	2,813,966	4.8775	-0.94%
2022-02-04	0	6.350	6.320	6.350	6.220	6.410	1,975,524	12,415,387	6.2846	4.923	4.899	4.923	4.822	4.969	2,548,383	4.8719	2.42%
2022-01-31	0	6.200	6.200	6.210	6.160	6.290	1,460,623	9,060,137	6.2029	4.806	4.806	4.814	4.775	4.876	1,884,172	4.8086	-2.05%
2022-01-28	0	6.330	6.330	6.340	6.310	6.380	1,293,513	8,196,632	6.3367	4.907	4.907	4.915	4.892	4.946	1,668,603	4.9123	-0.94%
2022-01-27	0	6.390	6.350	6.390	6.320	6.470	858,000	5,450,840	6.3530	4.954	4.923	4.954	4.899	5.016	1,106,801	4.9249	0.16%
2022-01-26	0	6.380	6.380	6.390	6.360	6.550	4,080,500	26,225,597	6.4271	4.946	4.946	4.954	4.930	5.078	5,263,756	4.9823	-1.24%
2022-01-25	0	6.460	6.440	6.460	6.400	6.520	2,179,414	14,096,186	6.4679	5.008	4.992	5.008	4.961	5.054	2,811,396	5.0139	-2.27%
2022-01-24	0	6.610	6.600	6.610	6.470	6.620	2,591,069	17,032,376	6.5735	5.124	5.116	5.124	5.016	5.132	3,342,422	5.0958	-0.60%
2022-01-21	0	6.650	6.620	6.650	6.400	6.690	3,360,908	22,252,161	6.6209	5.155	5.132	5.155	4.961	5.186	4,335,498	5.1326	2.47%
2022-01-20	0	6.490	6.480	6.490	6.440	6.660	3,077,036	20,052,028	6.5167	5.031	5.023	5.031	4.992	5.163	3,969,309	5.0518	-2.26%
2022-01-19	0	6.640	6.620	6.640	6.580	6.660	1,391,219	9,211,492	6.6212	5.147	5.132	5.147	5.101	5.163	1,794,642	5.1328	0.91%
2022-01-18	0	6.580	6.550	6.580	6.540	6.620	1,552,506	10,194,654	6.5666	5.101	5.078	5.101	5.070	5.132	2,002,699	5.0905	0.15%
2022-01-17	0	6.570	6.550	6.570	6.510	6.640	1,508,102	9,881,903	6.5525	5.093	5.078	5.093	5.047	5.147	1,945,419	5.0796	-0.90%
2022-01-14	0	6.630	6.620	6.630	6.530	6.690	3,130,306	20,700,814	6.6130	5.140	5.132	5.140	5.062	5.186	4,038,026	5.1265	-0.30%
2022-01-13	0	6.650	6.620	6.650	6.550	6.780	3,060,736	20,319,864	6.6389	5.155	5.132	5.155	5.078	5.256	3,948,282	5.1465	0.91%
2022-01-12	0	6.590	6.550	6.590	6.520	6.670	2,865,687	18,838,837	6.5739	5.109	5.078	5.109	5.054	5.171	3,696,673	5.0962	-0.75%
2022-01-11	0	6.640	6.620	6.640	6.580	6.700	2,935,312	19,480,099	6.6365	5.147	5.132	5.147	5.101	5.194	3,786,488	5.1446	1.07%
2022-01-10	0	6.570	6.560	6.570	6.500	6.620	1,564,378	10,276,533	6.5691	5.093	5.085	5.093	5.039	5.132	2,018,013	5.0924	-0.76%
2022-01-07	0	6.620	6.600	6.620	6.520	6.660	2,005,633	13,246,272	6.6045	5.132	5.116	5.132	5.054	5.163	2,587,223	5.1199	0.00%
2022-01-06	0	6.620	6.620	6.640	6.560	6.710	1,097,226	7,255,986	6.6130	5.132	5.132	5.147	5.085	5.202	1,415,397	5.1265	-1.34%
2022-01-05	0	6.710	6.700	6.710	6.620	6.870	2,670,600	17,960,624	6.7253	5.202	5.194	5.202	5.132	5.326	3,445,015	5.2135	-1.03%
2022-01-04	0	6.780	6.780	6.790	6.750	6.890	2,326,063	15,816,227	6.7996	5.256	5.256	5.264	5.233	5.341	3,000,570	5.2711	-1.74%
2022-01-03	0	6.900	6.870	6.900	6.740	6.900	1,787,100	12,173,423	6.8118	5.349	5.326	5.349	5.225	5.349	2,305,320	5.2806	1.92%
2021-12-31	0	6.770	6.750	6.770	6.720	6.790	1,183,268	8,007,850	6.7676	5.248	5.233	5.248	5.209	5.264	1,526,390	5.2463	0.74%
2021-12-30	0	6.720	6.720	6.730	6.720	6.930	1,435,502	9,717,763	6.7696	5.209	5.209	5.217	5.209	5.372	1,851,766	5.2478	-0.88%
2021-12-29	0	6.780	6.780	6.790	6.690	6.810	1,876,583	12,688,671	6.7616	5.256	5.256	5.264	5.186	5.279	2,420,751	5.2416	0.30%
2021-12-28	0	6.760	6.750	6.760	6.720	6.840	1,246,831	8,442,380	6.7711	5.240	5.233	5.240	5.209	5.302	1,608,385	5.2490	0.30%
2021-12-24	0	6.740	6.710	6.740	6.610	6.740	884,247	5,915,022	6.6893	5.225	5.202	5.225	5.124	5.225	1,140,659	5.1856	1.35%
2021-12-23	0	6.650	6.650	6.680	6.550	6.710	3,154,875	21,017,570	6.6619	5.155	5.155	5.178	5.078	5.202	4,069,720	5.1644	0.76%
2021-12-22	0	6.600	6.590	6.600	6.470	6.640	2,548,397	16,736,417	6.5674	5.116	5.109	5.116	5.016	5.147	3,287,376	5.0911	1.38%
2021-12-21	0	6.510	6.510	6.540	6.420	6.630	2,130,819	13,951,361	6.5474	5.047	5.047	5.070	4.977	5.140	2,748,710	5.0756	0.15%
2021-12-20	0	6.500	6.500	6.510	6.420	6.590	2,436,037	15,820,267	6.4943	5.039	5.039	5.047	4.977	5.109	3,142,434	5.0344	0.93%
2021-12-17	0	6.440	6.440	6.450	6.420	6.580	3,835,223	24,749,912	6.4533	4.992	4.992	5.000	4.977	5.101	4,947,354	5.0027	-1.23%
2021-12-16	0	6.520	6.520	6.530	6.350	6.600	4,747,652	30,689,284	6.4641	5.054	5.054	5.062	4.923	5.116	6,124,367	5.0110	0.15%
2021-12-15	0	6.510	6.500	6.530	6.390	6.600	4,134,177	26,979,383	6.5259	5.047	5.039	5.062	4.954	5.116	5,332,998	5.0590	-1.36%
2021-12-14	0	6.600	6.590	6.600	6.550	6.680	3,081,103	20,324,001	6.5963	5.116	5.109	5.116	5.078	5.178	3,974,555	5.1135	-0.45%
2021-12-13	0	6.630	6.630	6.640	6.610	6.800	2,688,545	17,941,341	6.6733	5.140	5.140	5.147	5.124	5.271	3,468,164	5.1732	-0.90%
2021-12-10	0	6.690	6.680	6.690	6.620	6.820	5,234,678	35,056,262	6.6969	5.186	5.178	5.186	5.132	5.287	6,752,620	5.1915	-1.47%
2021-12-09	0	6.790	6.760	6.790	6.700	6.880	6,934,000	46,916,480	6.7661	5.264	5.240	5.264	5.194	5.333	8,944,708	5.2452	0.59%
2021-12-08	0	6.750	6.740	6.750	6.650	6.850	5,581,261	37,672,344	6.7498	5.233	5.225	5.233	5.155	5.310	7,199,704	5.2325	0.45%
2021-12-07	0	6.720	6.720	6.740	6.700	7.030	6,694,043	45,206,825	6.7533	5.209	5.209	5.225	5.194	5.450	8,635,169	5.2352	-2.33%
2021-12-06	0	6.880	6.870	6.880	6.550	7.120	9,602,291	66,177,426	6.8918	5.333	5.326	5.333	5.078	5.519	12,386,745	5.3426	2.38%
2021-12-03	0	6.720	6.710	6.720	6.130	7.100	21,455,976	144,908,578	6.7538	5.209	5.202	5.209	4.752	5.504	27,677,739	5.2356	9.62%
2021-12-02	0	6.130	6.120	6.130	6.060	6.190	3,582,261	21,943,569	6.1256	4.752	4.744	4.752	4.698	4.799	4,621,038	4.7486	0.49%
2021-12-01	0	6.100	6.100	6.110	6.040	6.170	3,282,806	20,104,833	6.1243	4.729	4.729	4.737	4.682	4.783	4,234,748	4.7476	-0.49%
2021-11-30	0	6.130	6.120	6.130	6.070	6.210	6,118,252	37,485,749	6.1269	4.752	4.744	4.752	4.706	4.814	7,892,411	4.7496	0.49%
2021-11-29	0	6.100	6.090	6.100	6.030	6.120	1,550,517	9,426,643	6.0797	4.729	4.721	4.729	4.674	4.744	2,000,133	4.7130	0.16%
2021-11-26	0	6.090	6.090	6.100	6.050	6.200	4,199,737	25,674,805	6.1134	4.721	4.721	4.729	4.690	4.806	5,417,569	4.7392	-1.46%
2021-11-25	0	6.180	6.160	6.180	6.100	6.180	501,746	3,080,188	6.1389	4.791	4.775	4.791	4.729	4.791	647,241	4.7589	0.49%
2021-11-24	0	6.150	6.120	6.150	6.040	6.160	3,035,302	18,477,998	6.0877	4.768	4.744	4.768	4.682	4.775	3,915,473	4.7192	0.99%
2021-11-23	0	6.090	6.090	6.100	6.080	6.140	2,052,001	12,513,606	6.0982	4.721	4.721	4.729	4.713	4.760	2,647,036	4.7274	-0.16%
2021-11-22	0	6.100	6.100	6.110	6.080	6.160	2,329,085	14,245,383	6.1163	4.729	4.729	4.737	4.713	4.775	3,004,469	4.7414	-0.33%
2021-11-19	0	6.120	6.120	6.130	6.080	6.170	3,355,542	20,509,688	6.1122	4.744	4.744	4.752	4.713	4.783	4,328,576	4.7382	0.00%
2021-11-18	0	6.120	6.120	6.130	6.120	6.200	2,542,378	15,612,333	6.1408	4.744	4.744	4.752	4.744	4.806	3,279,612	4.7604	-1.61%
2021-11-17	0	6.220	6.220	6.230	6.150	6.280	2,047,577	12,721,093	6.2128	4.822	4.822	4.830	4.768	4.868	2,641,329	4.8162	-0.32%
2021-11-16	0	6.240	6.230	6.240	6.210	6.660	6,137,688	38,671,346	6.3006	4.837	4.830	4.837	4.814	5.163	7,917,483	4.8843	-6.31%
2021-11-15	0	6.660	6.650	6.660	6.200	6.680	13,490,747	85,858,201	6.3642	5.163	5.155	5.163	4.806	5.178	17,402,768	4.9336	7.42%
2021-11-12	0	6.200	6.170	6.200	6.160	6.350	2,612,427	16,230,797	6.2129	4.806	4.783	4.806	4.775	4.923	3,369,974	4.8163	0.32%
2021-11-11	0	6.180	6.170	6.180	6.100	6.290	3,077,587	19,008,831	6.1765	4.791	4.783	4.791	4.729	4.876	3,970,020	4.7881	0.49%
2021-11-10	0	6.150	6.150	6.180	6.100	6.230	1,761,593	10,805,656	6.1340	4.768	4.768	4.791	4.729	4.830	2,272,416	4.7551	0.33%
2021-11-09	0	6.130	6.130	6.140	6.050	6.160	2,429,774	14,878,646	6.1235	4.752	4.752	4.760	4.690	4.775	3,134,355	4.7470	0.33%
2021-11-08	0	6.110	6.100	6.110	6.040	6.210	4,808,146	29,380,613	6.1106	4.737	4.729	4.737	4.682	4.814	6,202,403	4.7370	0.16%
2021-11-05	0	6.100	6.100	6.110	6.040	6.150	5,840,778	35,486,304	6.0756	4.729	4.729	4.737	4.682	4.768	7,534,476	4.7099	0.83%
2021-11-04	0	6.050	6.040	6.050	6.010	6.100	2,091,392	12,618,701	6.0336	4.690	4.682	4.690	4.659	4.729	2,697,850	4.6773	-0.82%
2021-11-03	0	6.100	6.090	6.100	6.040	6.200	1,506,925	9,204,199	6.1079	4.729	4.721	4.729	4.682	4.806	1,943,900	4.7349	0.99%
2021-11-02	0	6.040	6.040	6.060	6.020	6.320	3,995,380	24,324,654	6.0882	4.682	4.682	4.698	4.667	4.899	5,153,953	4.7196	-2.89%
2021-11-01	0	6.220	6.190	6.220	6.140	6.410	5,825,400	36,645,970	6.2907	4.822	4.799	4.822	4.760	4.969	7,514,638	4.8766	-4.01%
2021-10-29	0	6.480	6.460	6.480	6.300	6.540	2,105,343	13,586,636	6.4534	5.023	5.008	5.023	4.884	5.070	2,715,846	5.0027	1.09%
2021-10-28	0	6.410	6.400	6.410	6.380	6.650	3,178,156	20,454,312	6.4359	4.969	4.961	4.969	4.946	5.155	4,099,752	4.9892	-3.61%
2021-10-27	0	6.650	6.630	6.650	6.450	6.660	3,413,300	22,488,739	6.5886	5.155	5.140	5.155	5.000	5.163	4,403,082	5.1075	1.84%
2021-10-26	0	6.530	6.530	6.540	6.460	6.620	2,292,050	15,023,713	6.5547	5.062	5.062	5.070	5.008	5.132	2,956,694	5.0813	0.93%
2021-10-25	0	6.470	6.460	6.470	6.340	6.490	1,589,994	10,206,662	6.4193	5.016	5.008	5.016	4.915	5.031	2,051,057	4.9763	1.73%
2021-10-22	0	6.360	6.360	6.370	6.330	6.610	3,442,947	22,092,149	6.4166	4.930	4.930	4.938	4.907	5.124	4,441,326	4.9742	-2.30%
2021-10-21	0	6.510	6.510	6.520	6.320	6.640	4,447,772	29,082,407	6.5386	5.047	5.047	5.054	4.899	5.147	5,737,528	5.0688	3.17%
2021-10-20	0	6.310	6.300	6.310	6.290	6.480	2,556,597	16,182,364	6.3296	4.892	4.884	4.892	4.876	5.023	3,297,954	4.9068	-1.87%
2021-10-19	0	6.430	6.430	6.440	6.350	6.520	2,316,446	14,910,216	6.4367	4.985	4.985	4.992	4.923	5.054	2,988,165	4.9898	1.26%
2021-10-18	0	6.350	6.350	6.360	6.340	6.470	2,834,800	18,082,670	6.3788	4.923	4.923	4.930	4.915	5.016	3,656,830	4.9449	-0.94%
2021-10-15	0	6.410	6.410	6.420	6.320	6.630	6,358,805	40,760,661	6.4101	4.969	4.969	4.977	4.899	5.140	8,202,719	4.9692	-3.32%
2021-10-12	0	6.630	6.630	6.640	6.540	6.830	5,830,640	38,699,459	6.6373	5.140	5.140	5.147	5.070	5.295	7,521,398	5.1452	-1.34%
2021-10-11	0	6.720	6.720	6.730	6.720	7.120	2,340,650	16,044,994	6.8549	5.209	5.209	5.217	5.209	5.519	3,019,387	5.3140	-5.35%
2021-10-08	0	7.100	7.100	7.120	6.890	7.150	7,318,930	51,572,900	7.0465	5.504	5.504	5.519	5.341	5.543	9,441,259	5.4625	1.43%
2021-10-07	0	7.000	6.990	7.000	6.910	7.120	6,370,527	44,792,743	7.0312	5.426	5.419	5.426	5.357	5.519	8,217,840	5.4507	0.00%
2021-10-06	0	7.000	7.000	7.020	6.830	7.080	3,958,970	27,618,509	6.9762	5.426	5.426	5.442	5.295	5.488	5,106,985	5.4080	0.57%
2021-10-05	0	6.960	6.950	6.960	6.560	7.000	8,709,453	60,165,967	6.9081	5.395	5.388	5.395	5.085	5.426	11,235,003	5.3552	3.88%
2021-10-04	0	6.700	6.700	6.710	6.560	6.760	8,087,744	54,319,270	6.7162	5.194	5.194	5.202	5.085	5.240	10,433,013	5.2065	-0.59%
2021-09-30	0	6.740	6.730	6.740	6.590	6.840	37,875,653	255,220,109	6.7384	5.225	5.217	5.225	5.109	5.302	48,858,762	5.2236	1.20%
2021-09-29	0	6.660	6.650	6.660	6.630	6.950	12,195,748	82,892,242	6.7968	5.163	5.155	5.163	5.140	5.388	15,732,248	5.2689	-3.20%
2021-09-28	0	6.880	6.880	6.900	6.500	6.920	13,232,134	90,035,035	6.8043	5.333	5.333	5.349	5.039	5.364	17,069,163	5.2747	5.20%
2021-09-27	0	6.540	6.540	6.550	6.450	6.720	12,651,207	83,376,199	6.5904	5.070	5.070	5.078	5.000	5.209	16,319,780	5.1089	-1.21%
2021-09-24	0	6.620	6.610	6.620	6.510	6.820	21,023,472	140,830,036	6.6987	5.132	5.124	5.132	5.047	5.287	27,119,818	5.1929	-1.19%
2021-09-23	0	6.700	6.690	6.700	6.560	6.770	18,731,377	124,266,457	6.6341	5.194	5.186	5.194	5.085	5.248	24,163,066	5.1428	2.29%
2021-09-21	0	6.550	6.540	6.550	6.240	6.580	7,624,831	48,593,587	6.3731	5.078	5.070	5.078	4.837	5.101	9,835,865	4.9404	3.80%
2021-09-20	0	6.310	6.270	6.310	6.100	6.360	3,628,000	22,632,960	6.2384	4.892	4.861	4.892	4.729	4.930	4,680,040	4.8361	-1.10%
2021-09-17	0	6.380	6.370	6.380	6.050	6.380	5,926,324	37,411,264	6.3127	4.946	4.938	4.946	4.690	4.946	7,644,828	4.8937	4.59%
2021-09-16	0	6.100	6.090	6.100	6.010	6.170	2,009,352	12,197,636	6.0704	4.729	4.721	4.729	4.659	4.783	2,592,020	4.7058	-0.49%
2021-09-15	0	6.130	6.100	6.130	6.050	6.190	3,176,468	19,463,277	6.1273	4.752	4.729	4.752	4.690	4.799	4,097,574	4.7500	0.99%
2021-09-14	0	6.070	6.060	6.070	6.030	6.150	3,295,492	20,072,258	6.0908	4.706	4.698	4.706	4.674	4.768	4,251,112	4.7216	-0.82%
2021-09-13	0	6.120	6.100	6.120	6.030	6.130	3,647,758	22,188,841	6.0829	4.744	4.729	4.744	4.674	4.752	4,705,528	4.7155	0.99%
2021-09-10	0	6.060	6.050	6.060	6.040	6.190	3,971,902	24,141,059	6.0780	4.698	4.690	4.698	4.682	4.799	5,123,667	4.7117	-0.82%
2021-09-09	0	6.110	6.110	6.120	6.020	6.190	2,789,382	17,047,953	6.1117	4.737	4.737	4.744	4.667	4.799	3,598,242	4.7379	-1.45%
2021-09-08	0	6.200	6.170	6.200	6.050	6.260	3,625,980	22,447,265	6.1907	4.806	4.783	4.806	4.690	4.853	4,677,435	4.7991	-0.58%
2021-09-07	0	6.400	6.390	6.400	6.310	6.480	1,305,542	8,306,800	6.3627	4.834	4.827	4.834	4.766	4.895	1,728,411	4.8060	0.79%
2021-09-06	0	6.350	6.330	6.350	6.280	6.540	2,619,794	16,768,373	6.4006	4.796	4.781	4.796	4.744	4.940	3,468,353	4.8347	-2.01%
2021-09-03	0	6.480	6.440	6.480	6.370	6.540	2,225,565	14,359,194	6.4519	4.895	4.864	4.895	4.812	4.940	2,946,432	4.8734	1.73%
2021-09-02	0	6.370	6.370	6.380	6.330	6.470	4,769,070	30,446,391	6.3841	4.812	4.812	4.819	4.781	4.887	6,313,787	4.8222	-0.47%
2021-09-01	0	6.400	6.400	6.410	6.330	6.480	2,828,000	18,148,639	6.4175	4.834	4.834	4.842	4.781	4.895	3,743,998	4.8474	-1.08%
2021-08-31	0	6.470	6.450	6.470	6.200	6.480	5,671,251	36,315,621	6.4035	4.887	4.872	4.887	4.683	4.895	7,508,187	4.8368	1.57%
2021-08-30	0	6.370	6.350	6.370	6.120	6.410	3,767,311	23,776,156	6.3112	4.812	4.796	4.812	4.623	4.842	4,987,555	4.7671	5.12%
2021-08-27	0	6.060	6.050	6.060	5.950	6.080	4,936,000	29,758,974	6.0290	4.577	4.570	4.577	4.494	4.592	6,534,786	4.5539	3.59%
2021-08-26	0	5.850	5.850	5.880	5.840	6.100	2,024,000	11,947,662	5.9030	4.419	4.419	4.441	4.411	4.608	2,679,580	4.4588	-3.78%
2021-08-25	0	6.080	6.060	6.080	5.910	6.100	4,167,490	25,166,560	6.0388	4.592	4.577	4.592	4.464	4.608	5,517,353	4.5613	2.70%
2021-08-24	0	5.920	5.920	5.930	5.760	6.000	2,497,455	14,803,866	5.9276	4.472	4.472	4.479	4.351	4.532	3,306,388	4.4774	2.96%
2021-08-23	0	5.750	5.750	5.760	5.730	5.800	1,026,241	5,906,402	5.7554	4.343	4.343	4.351	4.328	4.381	1,358,644	4.3473	1.59%
2021-08-20	0	5.660	5.650	5.660	5.650	6.110	5,146,842	30,128,764	5.8538	4.275	4.268	4.275	4.268	4.615	6,813,920	4.4216	-6.60%
2021-08-19	0	6.060	6.020	6.060	5.990	6.070	1,983,728	11,976,066	6.0372	4.577	4.547	4.577	4.525	4.585	2,626,264	4.5601	-0.82%
2021-08-18	0	6.110	6.080	6.110	5.990	6.140	1,317,299	7,991,147	6.0663	4.615	4.592	4.615	4.525	4.638	1,743,976	4.5821	2.00%
2021-08-17	0	5.990	5.980	5.990	5.930	6.190	3,035,000	18,237,910	6.0092	4.525	4.517	4.525	4.479	4.676	4,018,046	4.5390	-2.76%
2021-08-16	0	6.160	6.150	6.160	6.080	6.190	1,252,000	7,694,822	6.1460	4.653	4.645	4.653	4.592	4.676	1,657,527	4.6424	1.65%
2021-08-13	0	6.060	6.060	6.080	5.840	6.140	2,283,715	13,873,720	6.0751	4.577	4.577	4.592	4.411	4.638	3,023,417	4.5888	2.19%
2021-08-12	0	5.930	5.910	5.940	5.780	5.940	2,386,581	14,073,497	5.8969	4.479	4.464	4.487	4.366	4.487	3,159,602	4.4542	3.31%
2021-08-11	0	5.740	5.740	5.770	5.710	5.930	1,647,614	9,522,612	5.7796	4.336	4.336	4.358	4.313	4.479	2,181,281	4.3656	-1.37%
2021-08-10	0	5.820	5.810	5.820	5.670	5.840	600,505	3,482,128	5.7987	4.396	4.389	4.396	4.283	4.411	795,010	4.3800	1.39%
2021-08-09	0	5.740	5.740	5.760	5.680	5.800	1,122,382	6,439,122	5.7370	4.336	4.336	4.351	4.290	4.381	1,485,925	4.3334	0.17%
2021-08-06	0	5.730	5.730	5.740	5.660	5.840	1,263,343	7,241,169	5.7318	4.328	4.328	4.336	4.275	4.411	1,672,544	4.3294	-0.52%
2021-08-05	0	5.760	5.750	5.780	5.690	5.950	1,878,022	10,977,122	5.8450	4.351	4.343	4.366	4.298	4.494	2,486,319	4.4150	0.17%
2021-08-04	0	5.750	5.750	5.760	5.610	5.840	706,000	4,064,940	5.7577	4.343	4.343	4.351	4.237	4.411	934,676	4.3490	0.00%
2021-08-03	0	5.750	5.750	5.760	5.630	5.850	3,504,158	20,043,329	5.7199	4.343	4.343	4.351	4.253	4.419	4,639,166	4.3205	0.35%
2021-08-02	0	5.730	5.700	5.730	5.460	5.750	2,136,840	11,989,779	5.6110	4.328	4.305	4.328	4.124	4.343	2,828,969	4.2382	3.43%
2021-07-30	0	5.540	5.530	5.550	5.430	5.610	4,266,680	23,560,831	5.5221	4.185	4.177	4.192	4.102	4.237	5,648,671	4.1710	-1.25%
2021-07-29	0	5.610	5.610	5.620	5.490	5.710	2,041,199	11,437,992	5.6036	4.237	4.237	4.245	4.147	4.313	2,702,350	4.2326	2.19%
2021-07-28	0	5.490	5.480	5.490	5.370	5.600	2,212,903	12,151,581	5.4912	4.147	4.139	4.147	4.056	4.230	2,929,669	4.1478	-0.54%
2021-07-27	0	5.520	5.510	5.520	5.500	5.910	2,231,778	12,612,057	5.6511	4.169	4.162	4.169	4.154	4.464	2,954,658	4.2685	-4.17%
2021-07-26	0	5.760	5.760	5.770	5.760	5.920	1,296,870	7,553,193	5.8242	4.351	4.351	4.358	4.351	4.472	1,716,930	4.3992	-3.19%
2021-07-23	0	5.950	5.940	5.950	5.910	6.050	1,216,868	7,249,029	5.9571	4.494	4.487	4.494	4.464	4.570	1,611,015	4.4997	0.34%
2021-07-22	0	5.930	5.920	5.930	5.850	6.010	769,048	4,577,770	5.9525	4.479	4.472	4.479	4.419	4.540	1,018,145	4.4962	1.02%
2021-07-21	0	5.870	5.870	5.880	5.860	5.980	1,580,000	9,302,900	5.8879	4.434	4.434	4.441	4.426	4.517	2,091,767	4.4474	-0.51%
2021-07-20	0	5.900	5.900	5.910	5.900	6.090	2,084,592	12,409,088	5.9528	4.457	4.457	4.464	4.457	4.600	2,759,798	4.4964	-3.12%
2021-07-19	0	6.090	6.090	6.100	6.070	6.220	2,075,300	12,717,953	6.1282	4.600	4.600	4.608	4.585	4.698	2,747,496	4.6289	-2.87%
2021-07-16	0	6.270	6.260	6.300	6.200	6.400	2,331,455	14,669,870	6.2922	4.736	4.728	4.759	4.683	4.834	3,086,621	4.7527	0.64%
2021-07-15	0	6.230	6.230	6.250	6.000	6.270	3,416,000	21,197,600	6.2054	4.706	4.706	4.721	4.532	4.736	4,522,453	4.6872	4.01%
2021-07-14	0	5.990	5.980	5.990	5.990	6.130	2,707,101	16,296,126	6.0198	4.525	4.517	4.525	4.525	4.630	3,583,939	4.5470	-1.64%
2021-07-13	0	6.090	6.080	6.090	6.080	6.180	2,172,720	13,283,313	6.1137	4.600	4.592	4.600	4.592	4.668	2,876,471	4.6179	0.00%
2021-07-12	0	6.090	6.080	6.090	6.060	6.250	2,783,560	17,030,550	6.1183	4.600	4.592	4.600	4.577	4.721	3,685,164	4.6214	-1.62%
2021-07-09	0	6.190	6.190	6.200	6.110	6.290	2,502,415	15,505,906	6.1964	4.676	4.676	4.683	4.615	4.751	3,312,955	4.6804	-0.16%
2021-07-08	0	6.200	6.200	6.210	6.130	6.400	4,305,898	26,844,218	6.2343	4.683	4.683	4.691	4.630	4.834	5,700,592	4.7090	0.32%
2021-07-07	0	6.180	6.180	6.190	6.090	6.280	4,361,863	26,953,437	6.1793	4.668	4.668	4.676	4.600	4.744	5,774,684	4.6675	0.82%
2021-07-06	0	6.130	6.120	6.130	6.110	6.320	1,374,600	8,447,132	6.1452	4.630	4.623	4.630	4.615	4.774	1,819,837	4.6417	-2.08%
2021-07-05	0	6.260	6.260	6.270	6.120	6.350	2,573,515	16,195,951	6.2933	4.728	4.728	4.736	4.623	4.796	3,407,084	4.7536	0.00%
2021-07-02	0	6.260	6.260	6.280	5.990	6.300	5,682,436	35,130,426	6.1823	4.728	4.728	4.744	4.525	4.759	7,522,995	4.6697	3.30%
2021-06-30	0	6.060	6.050	6.060	6.050	6.160	2,137,398	13,008,654	6.0862	4.577	4.570	4.577	4.570	4.653	2,829,708	4.5972	0.00%
2021-06-29	0	6.060	6.060	6.070	6.060	6.400	5,830,898	35,634,864	6.1114	4.577	4.577	4.585	4.577	4.834	7,719,544	4.6162	-5.46%
2021-06-28	0	6.410	6.360	6.410	6.140	6.410	3,119,588	19,730,117	6.3246	4.842	4.804	4.842	4.638	4.842	4,130,032	4.7772	2.72%
2021-06-25	0	6.240	6.240	6.250	6.200	6.350	1,025,516	6,423,869	6.2640	4.713	4.713	4.721	4.683	4.796	1,357,684	4.7315	0.00%
2021-06-24	0	6.240	6.220	6.240	6.190	6.320	1,530,765	9,533,993	6.2283	4.713	4.698	4.713	4.676	4.774	2,026,585	4.7045	-0.64%
2021-06-23	0	6.280	6.280	6.290	6.250	6.350	2,758,152	17,373,696	6.2990	4.744	4.744	4.751	4.721	4.796	3,651,526	4.7579	0.16%
2021-06-22	0	6.270	6.260	6.270	6.200	6.310	2,178,117	13,646,350	6.2652	4.736	4.728	4.736	4.683	4.766	2,883,616	4.7324	1.46%
2021-06-21	0	6.180	6.180	6.190	6.110	6.290	2,661,816	16,460,128	6.1838	4.668	4.668	4.676	4.615	4.751	3,523,986	4.6709	-1.90%
2021-06-18	0	6.300	6.280	6.300	6.200	6.540	4,458,691	28,008,297	6.2817	4.759	4.744	4.759	4.683	4.940	5,902,875	4.7449	-3.96%
2021-06-17	0	6.560	6.540	6.560	6.240	6.560	3,350,551	21,664,321	6.4659	4.955	4.940	4.955	4.713	4.955	4,435,805	4.8840	5.13%
2021-06-16	0	6.240	6.240	6.250	6.200	6.360	2,133,381	13,411,282	6.2864	4.713	4.713	4.721	4.683	4.804	2,824,390	4.7484	-0.64%
2021-06-15	0	6.280	6.260	6.280	6.250	6.590	2,370,117	15,020,323	6.3374	4.744	4.728	4.744	4.721	4.978	3,137,805	4.7869	-3.09%
2021-06-11	0	6.480	6.470	6.480	6.450	6.660	3,004,162	19,666,351	6.5464	4.895	4.887	4.895	4.872	5.031	3,977,219	4.9447	0.15%
2021-06-10	0	6.470	6.460	6.480	6.180	6.510	4,260,453	27,418,599	6.4356	4.887	4.880	4.895	4.668	4.917	5,640,427	4.8611	4.35%
2021-06-09	0	6.200	6.190	6.200	6.160	6.340	2,775,571	17,211,573	6.2011	4.683	4.676	4.683	4.653	4.789	3,674,587	4.6839	-1.59%
2021-06-08	0	6.300	6.290	6.300	6.280	6.430	2,597,609	16,437,126	6.3278	4.759	4.751	4.759	4.744	4.857	3,438,983	4.7796	0.00%
2021-06-07	0	6.300	6.290	6.300	6.150	6.300	2,774,605	17,353,643	6.2545	4.759	4.751	4.759	4.645	4.759	3,673,308	4.7243	0.16%
2021-06-04	0	6.290	6.250	6.290	6.110	6.320	4,173,243	26,080,251	6.2494	4.751	4.721	4.751	4.615	4.774	5,524,969	4.7204	0.80%
2021-06-03	0	6.240	6.220	6.240	6.120	6.390	7,038,801	43,828,634	6.2267	4.713	4.698	4.713	4.623	4.827	9,318,690	4.7033	0.32%
2021-06-02	0	6.220	6.210	6.220	6.120	6.430	7,597,619	47,383,691	6.2367	4.698	4.691	4.698	4.623	4.857	10,058,511	4.7108	-0.32%
2021-06-01	0	6.240	6.240	6.250	6.180	6.290	1,915,650	11,998,026	6.2632	4.713	4.713	4.721	4.668	4.751	2,536,135	4.7308	-0.95%
2021-05-31	0	6.300	6.290	6.300	6.240	6.440	2,395,200	15,083,866	6.2975	4.759	4.751	4.759	4.713	4.864	3,171,013	4.7568	-0.16%
2021-05-28	0	6.310	6.300	6.310	6.310	6.490	2,799,182	17,818,853	6.3657	4.766	4.759	4.766	4.766	4.902	3,705,846	4.8083	-2.02%
2021-05-27	0	6.440	6.430	6.440	6.350	6.570	6,437,854	41,482,847	6.4436	4.864	4.857	4.864	4.796	4.963	8,523,095	4.8671	0.94%
2021-05-26	0	6.380	6.380	6.390	6.350	6.560	2,948,599	18,890,154	6.4065	4.819	4.819	4.827	4.796	4.955	3,903,659	4.8391	-2.30%
2021-05-25	0	6.530	6.510	6.530	6.470	6.570	2,869,231	18,646,878	6.4989	4.932	4.917	4.932	4.887	4.963	3,798,584	4.9089	-1.21%
2021-05-24	0	6.610	6.610	6.620	6.540	6.640	1,618,245	10,675,631	6.5970	4.993	4.993	5.000	4.940	5.015	2,142,400	4.9830	-0.75%
2021-05-21	0	6.660	6.620	6.660	6.510	6.660	1,274,900	8,399,949	6.5887	5.031	5.000	5.031	4.917	5.031	1,687,844	4.9767	2.30%
2021-05-20	0	6.510	6.510	6.520	6.470	6.700	4,015,670	26,274,007	6.5429	4.917	4.917	4.925	4.887	5.061	5,316,358	4.9421	-2.84%
2021-05-18	0	6.700	6.700	6.710	6.610	6.760	2,586,706	17,348,871	6.7069	5.061	5.061	5.068	4.993	5.106	3,424,548	5.0660	1.06%
2021-05-17	0	6.630	6.630	6.640	6.560	6.710	1,914,635	12,695,010	6.6305	5.008	5.008	5.015	4.955	5.068	2,534,791	5.0083	0.00%
2021-05-14	0	6.630	6.620	6.630	6.610	6.700	1,888,000	12,533,654	6.6386	5.008	5.000	5.008	4.993	5.061	2,499,529	5.0144	-0.30%
2021-05-13	0	6.650	6.650	6.660	6.620	6.800	2,860,863	19,163,757	6.6986	5.023	5.023	5.031	5.000	5.136	3,787,505	5.0597	-2.78%
2021-05-12	0	6.840	6.810	6.840	6.750	7.140	4,207,943	28,785,872	6.8408	5.167	5.144	5.167	5.099	5.393	5,570,909	5.1672	-5.13%
2021-05-11	0	7.210	7.200	7.210	7.040	7.230	4,049,486	28,952,843	7.1498	5.446	5.438	5.446	5.318	5.461	5,361,127	5.4005	0.84%
2021-05-10	0	7.150	7.140	7.150	7.010	7.250	7,204,000	51,567,288	7.1581	5.401	5.393	5.401	5.295	5.476	9,537,398	5.4069	-0.83%
2021-05-07	0	7.210	7.210	7.240	7.070	7.420	5,834,837	42,642,204	7.3082	5.446	5.446	5.469	5.340	5.605	7,724,759	5.5202	0.28%
2021-05-06	0	7.190	7.160	7.190	6.750	7.200	7,785,194	54,981,650	7.0623	5.431	5.408	5.431	5.099	5.438	10,306,842	5.3345	4.96%
2021-05-05	0	6.850	6.840	6.850	6.820	6.970	2,348,520	16,220,247	6.9066	5.174	5.167	5.174	5.151	5.265	3,109,213	5.2168	-0.15%
2021-05-04	0	6.860	6.850	6.860	6.740	6.960	6,047,842	41,292,909	6.8277	5.182	5.174	5.182	5.091	5.257	8,006,757	5.1573	0.29%
2021-05-03	0	6.840	6.830	6.840	6.420	6.860	6,878,300	45,955,624	6.6812	5.167	5.159	5.167	4.849	5.182	9,106,203	5.0466	4.75%
2021-04-30	0	6.530	6.530	6.540	6.520	6.740	3,512,202	23,055,925	6.5645	4.932	4.932	4.940	4.925	5.091	4,649,815	4.9585	-1.80%
2021-04-29	0	6.650	6.620	6.650	6.540	6.950	7,923,035	53,101,027	6.7021	5.023	5.000	5.023	4.940	5.250	10,489,331	5.0624	2.31%
2021-04-28	0	6.500	6.490	6.500	6.320	6.570	4,982,365	32,233,728	6.4696	4.910	4.902	4.910	4.774	4.963	6,596,168	4.8867	1.25%
2021-04-27	0	6.420	6.400	6.420	6.350	6.490	2,899,878	18,595,590	6.4125	4.849	4.834	4.849	4.796	4.902	3,839,157	4.8437	0.47%
2021-04-26	0	6.390	6.360	6.390	6.260	6.520	2,442,669	15,532,171	6.3587	4.827	4.804	4.827	4.728	4.925	3,233,857	4.8030	-0.93%
2021-04-23	0	6.450	6.440	6.450	6.340	6.520	5,779,747	37,123,726	6.4231	4.872	4.864	4.872	4.789	4.925	7,651,825	4.8516	1.74%
2021-04-22	0	6.340	6.340	6.350	6.230	6.390	4,837,095	30,682,622	6.3432	4.789	4.789	4.796	4.706	4.827	6,403,845	4.7913	1.12%
2021-04-21	0	6.270	6.270	6.290	6.210	6.330	2,075,354	13,013,118	6.2703	4.736	4.736	4.751	4.691	4.781	2,747,568	4.7362	-0.32%
2021-04-20	0	6.290	6.280	6.290	6.190	6.310	1,310,549	8,234,724	6.2834	4.751	4.744	4.751	4.676	4.766	1,735,040	4.7461	-0.79%
2021-04-19	0	6.340	6.330	6.340	6.270	6.390	2,429,590	15,378,964	6.3299	4.789	4.781	4.789	4.736	4.827	3,216,542	4.7812	1.60%
2021-04-16	0	6.240	6.230	6.240	6.120	6.340	2,619,093	16,293,546	6.2211	4.713	4.706	4.713	4.623	4.789	3,467,425	4.6990	-0.79%
2021-04-15	0	6.290	6.280	6.290	6.240	6.430	2,506,910	15,773,559	6.2920	4.751	4.744	4.751	4.713	4.857	3,318,906	4.7526	0.08%
2021-04-14	0	6.460	6.460	6.470	6.390	6.620	4,353,971	28,262,331	6.4912	4.747	4.747	4.755	4.696	4.865	5,924,736	4.7702	0.78%
2021-04-13	0	6.410	6.410	6.430	6.380	6.510	3,937,325	25,322,664	6.4314	4.711	4.711	4.725	4.689	4.784	5,357,778	4.7263	1.91%
2021-04-12	0	6.290	6.280	6.300	6.200	6.480	5,332,943	33,432,170	6.2690	4.622	4.615	4.630	4.556	4.762	7,256,887	4.6070	-1.10%
2021-04-09	0	6.360	6.350	6.360	6.280	6.590	3,570,640	22,789,158	6.3824	4.674	4.666	4.674	4.615	4.843	4,858,805	4.6903	-2.90%
2021-04-08	0	6.550	6.540	6.550	6.320	6.590	6,181,128	40,238,466	6.5099	4.813	4.806	4.813	4.644	4.843	8,411,069	4.7840	4.30%
2021-04-07	0	6.280	6.270	6.280	6.220	6.800	10,918,250	69,861,441	6.3986	4.615	4.608	4.615	4.571	4.997	14,857,183	4.7022	-1.10%
2021-04-01	0	6.350	6.350	6.360	5.720	6.350	23,702,198	140,686,957	5.9356	4.666	4.666	4.674	4.204	4.666	32,253,144	4.3620	12.19%
2021-03-31	0	5.660	5.660	5.720	5.620	5.780	33,562,317	190,150,532	5.6656	4.159	4.159	4.204	4.130	4.248	45,670,458	4.1635	-0.88%
2021-03-30	0	5.710	5.700	5.710	5.680	5.970	6,657,232	38,314,167	5.7553	4.196	4.189	4.196	4.174	4.387	9,058,935	4.2294	-2.89%
2021-03-29	0	5.880	5.870	5.880	5.720	5.990	5,428,197	31,936,162	5.8834	4.321	4.314	4.321	4.204	4.402	7,386,506	4.3236	2.80%
2021-03-26	0	5.720	5.720	5.730	5.710	5.870	5,388,705	31,063,606	5.7646	4.204	4.204	4.211	4.196	4.314	7,332,766	4.2363	0.00%
2021-03-25	0	5.720	5.710	5.720	5.690	6.020	12,514,964	71,857,786	5.7417	4.204	4.196	4.204	4.181	4.424	17,029,937	4.2195	-5.45%
2021-03-24	0	6.050	6.040	6.050	6.010	6.260	3,636,951	22,037,848	6.0594	4.446	4.439	4.446	4.417	4.600	4,949,039	4.4530	-4.12%
2021-03-23	0	6.310	6.300	6.310	6.230	6.400	3,166,612	19,938,816	6.2966	4.637	4.630	4.637	4.578	4.703	4,309,018	4.6272	-0.63%
2021-03-22	0	6.350	6.350	6.360	6.290	6.490	7,108,539	45,484,280	6.3985	4.666	4.666	4.674	4.622	4.769	9,673,058	4.7022	1.28%
2021-03-19	0	6.270	6.220	6.270	6.150	6.290	5,761,384	35,996,484	6.2479	4.608	4.571	4.608	4.520	4.622	7,839,895	4.5914	0.00%
2021-03-18	0	6.270	6.260	6.270	6.220	6.310	1,354,690	8,485,167	6.2635	4.608	4.600	4.608	4.571	4.637	1,843,416	4.6030	1.13%
2021-03-17	0	6.200	6.200	6.210	6.170	6.420	3,018,646	18,941,614	6.2749	4.556	4.556	4.564	4.534	4.718	4,107,671	4.6113	-2.36%
2021-03-16	0	6.350	6.340	6.350	6.160	6.360	3,377,249	21,273,259	6.2990	4.666	4.659	4.666	4.527	4.674	4,595,645	4.6290	0.63%
2021-03-15	0	6.310	6.310	6.320	6.210	6.420	3,886,230	24,569,545	6.3222	4.637	4.637	4.644	4.564	4.718	5,288,249	4.6461	1.12%
2021-03-12	0	6.240	6.240	6.250	6.080	6.360	5,223,692	32,638,788	6.2482	4.586	4.586	4.593	4.468	4.674	7,108,222	4.5917	1.46%
2021-03-11	0	6.150	6.150	6.160	6.030	6.250	3,651,843	22,511,617	6.1645	4.520	4.520	4.527	4.431	4.593	4,969,304	4.5301	2.84%
2021-03-10	0	5.980	5.970	5.980	5.850	6.000	2,998,438	17,800,509	5.9366	4.395	4.387	4.395	4.299	4.409	4,080,172	4.3627	2.40%
2021-03-09	0	5.840	5.840	5.850	5.800	5.960	4,618,572	27,059,518	5.8588	4.292	4.292	4.299	4.262	4.380	6,284,796	4.3056	0.34%
2021-03-08	0	5.820	5.820	5.830	5.800	6.120	5,156,385	30,310,622	5.8783	4.277	4.277	4.284	4.262	4.497	7,016,633	4.3198	-3.16%
2021-03-05	0	6.010	6.000	6.010	5.740	6.100	7,673,716	45,774,056	5.9650	4.417	4.409	4.417	4.218	4.483	10,442,131	4.3836	1.35%
2021-03-04	0	5.930	5.930	5.950	5.780	6.040	5,870,393	34,686,137	5.9087	4.358	4.358	4.373	4.248	4.439	7,988,231	4.3422	-1.82%
2021-03-03	0	6.040	6.040	6.050	6.020	6.480	11,343,614	69,812,573	6.1544	4.439	4.439	4.446	4.424	4.762	15,436,004	4.5227	-5.33%
2021-03-02	0	6.380	6.380	6.390	5.810	6.500	17,727,196	112,521,311	6.3474	4.689	4.689	4.696	4.270	4.777	24,122,565	4.6646	9.81%
2021-03-01	0	5.810	5.800	5.810	5.640	5.900	5,882,481	33,906,418	5.7640	4.270	4.262	4.270	4.145	4.336	8,004,680	4.2358	3.01%
2021-02-26	0	5.640	5.640	5.680	5.550	5.790	6,568,072	37,125,703	5.6525	4.145	4.145	4.174	4.079	4.255	8,937,609	4.1539	-1.40%
2021-02-25	0	5.720	5.720	5.730	5.680	5.800	9,278,720	53,188,481	5.7323	4.204	4.204	4.211	4.174	4.262	12,626,166	4.2126	0.70%
2021-02-24	0	5.680	5.680	5.700	5.570	5.870	7,228,295	41,235,884	5.7048	4.174	4.174	4.189	4.093	4.314	9,836,018	4.1923	0.35%
2021-02-23	0	5.660	5.660	5.670	5.600	5.720	1,829,103	10,373,017	5.6711	4.159	4.159	4.167	4.115	4.204	2,488,981	4.1676	-0.18%
2021-02-22	0	5.670	5.670	5.680	5.650	5.740	2,125,412	12,104,968	5.6954	4.167	4.167	4.174	4.152	4.218	2,892,188	4.1854	-0.53%
2021-02-19	0	5.700	5.690	5.700	5.550	5.800	4,269,324	24,225,610	5.6743	4.189	4.181	4.189	4.079	4.262	5,809,551	4.1700	-0.52%
2021-02-18	0	5.730	5.730	5.740	5.630	5.830	4,672,642	26,892,116	5.7552	4.211	4.211	4.218	4.137	4.284	6,358,372	4.2294	-1.72%
2021-02-17	0	5.830	5.820	5.830	5.730	5.880	5,915,564	34,403,192	5.8157	4.284	4.277	4.284	4.211	4.321	8,049,698	4.2738	1.04%
2021-02-16	0	5.770	5.770	5.780	5.700	5.820	3,649,254	20,997,613	5.7539	4.240	4.240	4.248	4.189	4.277	4,965,781	4.2285	0.87%
2021-02-11	0	5.720	5.690	5.720	5.530	5.740	2,833,290	16,102,630	5.6834	4.204	4.181	4.204	4.064	4.218	3,855,445	4.1766	3.62%
2021-02-10	0	5.520	5.510	5.520	5.500	5.670	3,424,091	18,984,016	5.5442	4.057	4.049	4.057	4.042	4.167	4,659,386	4.0744	-2.13%
2021-02-09	0	5.640	5.640	5.660	5.570	5.700	1,423,920	8,045,230	5.6501	4.145	4.145	4.159	4.093	4.189	1,937,622	4.1521	0.71%
2021-02-08	0	5.600	5.600	5.610	5.550	5.740	3,539,525	19,923,588	5.6289	4.115	4.115	4.123	4.079	4.218	4,816,465	4.1366	-0.18%
2021-02-05	0	5.610	5.600	5.610	5.590	5.700	1,690,180	9,532,466	5.6399	4.123	4.115	4.123	4.108	4.189	2,299,939	4.1447	-2.60%
2021-02-04	0	5.760	5.750	5.760	5.610	5.780	6,071,727	34,745,541	5.7225	4.233	4.226	4.233	4.123	4.248	8,262,199	4.2054	-0.35%
2021-02-03	0	5.780	5.780	5.790	5.710	5.900	12,470,482	71,507,823	5.7342	4.248	4.248	4.255	4.196	4.336	16,969,407	4.2139	1.40%
2021-02-02	0	5.700	5.690	5.700	5.630	5.840	5,462,053	31,173,640	5.7073	4.189	4.181	4.189	4.137	4.292	7,432,576	4.1942	-0.35%
2021-02-01	0	5.720	5.720	5.750	5.490	5.790	7,791,106	43,646,133	5.6020	4.204	4.204	4.226	4.034	4.255	10,601,872	4.1168	3.81%
2021-01-29	0	5.510	5.500	5.510	5.370	5.550	8,475,939	46,443,329	5.4794	4.049	4.042	4.049	3.946	4.079	11,533,769	4.0267	1.29%
2021-01-28	0	5.440	5.430	5.440	5.370	5.720	4,373,017	23,743,958	5.4297	3.998	3.990	3.998	3.946	4.204	5,950,653	3.9901	-1.63%
2021-01-27	0	5.530	5.520	5.530	5.380	5.540	2,474,765	13,503,227	5.4564	4.064	4.057	4.064	3.954	4.071	3,367,576	4.0098	0.73%
2021-01-26	0	5.490	5.490	5.500	5.460	5.600	2,292,400	12,635,060	5.5117	4.034	4.034	4.042	4.012	4.115	3,119,420	4.0505	-1.96%
2021-01-25	0	5.600	5.600	5.610	5.560	5.680	3,025,066	16,946,850	5.6021	4.115	4.115	4.123	4.086	4.174	4,116,407	4.1169	-0.53%
2021-01-22	0	5.630	5.630	5.640	5.600	5.950	3,679,514	20,955,937	5.6953	4.137	4.137	4.145	4.115	4.373	5,006,957	4.1854	-4.74%
2021-01-21	0	5.910	5.900	5.910	5.770	5.960	5,676,486	33,395,837	5.8832	4.343	4.336	4.343	4.240	4.380	7,724,369	4.3234	0.68%
2021-01-20	0	5.870	5.860	5.870	5.750	5.950	5,698,515	33,312,015	5.8457	4.314	4.306	4.314	4.226	4.373	7,754,345	4.2959	1.56%
2021-01-19	0	5.780	5.780	5.790	5.620	5.790	5,482,451	31,304,895	5.7100	4.248	4.248	4.255	4.130	4.255	7,460,333	4.1962	1.40%
2021-01-18	0	5.700	5.690	5.700	5.450	5.720	5,313,970	29,985,692	5.6428	4.189	4.181	4.189	4.005	4.204	7,231,069	4.1468	3.07%
2021-01-15	0	5.530	5.520	5.530	5.510	5.600	3,376,377	18,660,835	5.5269	4.064	4.057	4.064	4.049	4.115	4,594,459	4.0616	-1.60%
2021-01-14	0	5.620	5.600	5.620	5.550	5.820	2,596,617	14,641,794	5.6388	4.130	4.115	4.130	4.079	4.277	3,533,388	4.1438	-1.75%
2021-01-13	0	5.720	5.710	5.720	5.640	5.860	6,599,071	37,733,723	5.7180	4.204	4.196	4.204	4.145	4.306	8,979,791	4.2021	-1.21%
2021-01-12	0	5.790	5.790	5.800	5.450	5.800	10,066,478	57,306,915	5.6928	4.255	4.255	4.262	4.005	4.262	13,698,121	4.1836	5.66%
2021-01-11	0	5.480	5.440	5.480	5.350	5.580	4,217,328	23,085,838	5.4740	4.027	3.998	4.027	3.932	4.101	5,738,796	4.0228	1.67%
2021-01-08	0	5.390	5.390	5.400	5.310	5.520	4,626,342	24,844,705	5.3703	3.961	3.961	3.968	3.902	4.057	6,295,369	3.9465	-2.36%
2021-01-07	0	5.520	5.510	5.520	5.470	5.580	4,050,599	22,402,412	5.5306	4.057	4.049	4.057	4.020	4.101	5,511,917	4.0644	-0.36%
2021-01-06	0	5.540	5.520	5.540	5.420	5.540	2,388,348	13,138,199	5.5010	4.071	4.057	4.071	3.983	4.071	3,249,983	4.0425	0.91%
2021-01-05	0	5.490	5.470	5.490	5.410	5.600	3,296,000	18,020,740	5.4675	4.034	4.020	4.034	3.976	4.115	4,485,085	4.0179	-1.96%
2021-01-04	0	5.600	5.580	5.600	5.380	5.650	6,474,571	35,642,300	5.5050	4.115	4.101	4.115	3.954	4.152	8,810,376	4.0455	3.90%
2020-12-31	0	5.390	5.340	5.390	5.340	5.390	3,555,890	19,098,102	5.3708	3.961	3.924	3.961	3.924	3.961	4,838,734	3.9469	1.51%
2020-12-30	0	5.310	5.290	5.310	5.200	5.310	3,595,544	18,940,737	5.2678	3.902	3.888	3.902	3.821	3.902	4,892,694	3.8712	2.51%
2020-12-29	0	5.180	5.160	5.180	5.140	5.300	1,444,432	7,479,838	5.1784	3.807	3.792	3.807	3.777	3.895	1,965,534	3.8055	0.58%
2020-12-28	0	5.150	5.140	5.150	5.110	5.290	2,051,514	10,679,341	5.2056	3.785	3.777	3.785	3.755	3.888	2,791,630	3.8255	-1.53%
2020-12-24	0	5.230	5.170	5.230	5.170	5.300	1,319,646	6,905,700	5.2330	3.843	3.799	3.843	3.799	3.895	1,795,729	3.8456	0.97%
2020-12-23	0	5.180	5.170	5.180	5.110	5.220	2,338,517	12,087,387	5.1688	3.807	3.799	3.807	3.755	3.836	3,182,174	3.7985	1.37%
2020-12-22	0	5.110	5.100	5.110	5.070	5.220	4,562,473	23,326,212	5.1126	3.755	3.748	3.755	3.726	3.836	6,208,458	3.7572	-0.58%
2020-12-21	0	5.140	5.130	5.140	5.060	5.260	10,173,944	51,984,389	5.1096	3.777	3.770	3.777	3.718	3.865	13,844,357	3.7549	-0.96%
2020-12-18	0	5.190	5.190	5.200	5.170	5.380	7,412,790	38,718,346	5.2232	3.814	3.814	3.821	3.799	3.954	10,087,072	3.8384	-2.08%
2020-12-17	0	5.300	5.290	5.300	5.280	5.350	2,426,746	12,907,022	5.3187	3.895	3.888	3.895	3.880	3.932	3,302,233	3.9086	-0.56%
2020-12-16	0	5.330	5.320	5.330	5.230	5.340	3,248,915	17,272,286	5.3163	3.917	3.910	3.917	3.843	3.924	4,421,013	3.9069	1.52%
2020-12-15	0	5.250	5.240	5.250	5.160	5.260	3,626,091	18,958,267	5.2283	3.858	3.851	3.858	3.792	3.865	4,934,261	3.8422	1.74%
2020-12-14	0	5.160	5.150	5.160	5.070	5.180	2,074,538	10,688,464	5.1522	3.792	3.785	3.792	3.726	3.807	2,822,961	3.7863	0.39%
2020-12-11	0	5.140	5.120	5.140	5.080	5.220	2,372,747	12,156,169	5.1232	3.777	3.763	3.777	3.733	3.836	3,228,753	3.7650	0.00%
2020-12-10	0	5.140	5.140	5.160	5.070	5.190	2,681,503	13,799,190	5.1461	3.777	3.777	3.792	3.726	3.814	3,648,898	3.7817	1.38%
2020-12-09	0	5.070	5.070	5.080	5.060	5.200	2,608,767	13,324,713	5.1077	3.726	3.726	3.733	3.718	3.821	3,549,921	3.7535	-1.17%
2020-12-08	0	5.130	5.130	5.140	5.130	5.320	3,076,453	16,016,463	5.2061	3.770	3.770	3.777	3.770	3.910	4,186,333	3.8259	-4.47%
2020-12-07	0	5.370	5.350	5.370	5.200	5.400	4,344,000	23,097,780	5.3172	3.946	3.932	3.946	3.821	3.968	5,911,167	3.9075	2.48%
2020-12-04	0	5.240	5.240	5.250	5.140	5.240	2,427,340	12,656,908	5.2143	3.851	3.851	3.858	3.777	3.851	3,303,042	3.8319	-0.19%
2020-12-03	0	5.250	5.200	5.250	5.080	5.280	5,628,259	29,113,257	5.1727	3.858	3.821	3.858	3.733	3.880	7,658,743	3.8013	0.57%
2020-12-02	0	5.220	5.200	5.220	5.070	5.230	3,477,358	17,987,649	5.1728	3.836	3.821	3.836	3.726	3.843	4,731,870	3.8014	0.38%
2020-12-01	0	5.200	5.200	5.210	5.040	5.220	5,045,367	26,004,756	5.1542	3.821	3.821	3.829	3.704	3.836	6,865,564	3.7877	1.56%
2020-11-30	0	5.120	5.120	5.130	4.990	5.290	35,800,912	182,866,650	5.1079	3.763	3.763	3.770	3.667	3.888	48,716,662	3.7537	0.39%
2020-11-27	0	5.100	5.100	5.110	5.070	5.260	5,199,070	26,625,075	5.1211	3.748	3.748	3.755	3.726	3.865	7,074,717	3.7634	-2.30%
2020-11-26	0	5.220	5.210	5.220	5.120	5.330	5,828,235	30,412,071	5.2181	3.836	3.829	3.836	3.763	3.917	7,930,864	3.8346	-1.69%
2020-11-25	0	5.310	5.310	5.320	5.300	5.430	6,793,252	36,342,387	5.3498	3.902	3.902	3.910	3.895	3.990	9,244,026	3.9314	-0.75%
2020-11-24	0	5.350	5.350	5.360	5.350	5.620	5,583,398	30,259,046	5.4195	3.932	3.932	3.939	3.932	4.130	7,597,698	3.9827	-3.08%
2020-11-23	0	5.520	5.500	5.520	5.480	5.790	10,015,120	56,307,634	5.6223	4.057	4.042	4.057	4.027	4.255	13,628,234	4.1317	1.10%
2020-11-20	0	5.460	5.440	5.460	5.220	5.510	6,019,443	32,512,152	5.4012	4.012	3.998	4.012	3.836	4.049	8,191,053	3.9692	4.00%
2020-11-19	0	5.250	5.250	5.260	5.230	5.450	6,496,711	34,560,961	5.3198	3.858	3.858	3.865	3.843	4.005	8,840,503	3.9094	-2.42%
2020-11-18	0	5.380	5.360	5.380	5.330	5.550	5,459,747	29,500,357	5.4032	3.954	3.939	3.954	3.917	4.079	7,429,438	3.9707	-3.06%
2020-11-17	0	5.550	5.540	5.550	5.290	5.560	5,681,079	31,088,813	5.4723	4.079	4.071	4.079	3.888	4.086	7,730,619	4.0215	3.54%
2020-11-16	0	5.360	5.340	5.360	5.260	5.450	3,151,393	16,800,324	5.3311	3.939	3.924	3.939	3.865	4.005	4,288,308	3.9177	0.00%
2020-11-13	0	5.360	5.350	5.360	5.200	5.380	3,926,866	20,855,140	5.3109	3.939	3.932	3.939	3.821	3.954	5,343,546	3.9029	-0.37%
2020-11-12	0	5.380	5.360	5.380	5.250	5.520	4,992,720	26,711,320	5.3501	3.954	3.939	3.954	3.858	4.057	6,793,923	3.9316	-4.10%
2020-11-11	0	5.610	5.600	5.610	5.440	5.710	10,453,670	58,675,325	5.6129	4.123	4.115	4.123	3.998	4.196	14,224,998	4.1248	2.75%
2020-11-10	0	5.460	5.440	5.460	5.200	5.670	7,555,460	40,806,286	5.4009	4.012	3.998	4.012	3.821	4.167	10,281,213	3.9690	-1.27%
2020-11-09	0	5.530	5.530	5.540	4.850	5.580	19,043,931	100,491,716	5.2768	4.064	4.064	4.071	3.564	4.101	25,914,333	3.8778	14.26%
2020-11-06	0	4.840	4.830	4.840	4.750	4.920	3,934,703	19,027,394	4.8358	3.557	3.549	3.557	3.491	3.616	5,354,210	3.5537	1.47%
2020-11-05	0	4.770	4.750	4.770	4.630	4.980	5,537,839	26,063,321	4.7064	3.505	3.491	3.505	3.402	3.660	7,535,703	3.4586	3.25%
2020-11-04	0	4.620	4.610	4.640	4.520	4.670	1,563,124	7,211,209	4.6133	3.395	3.388	3.410	3.322	3.432	2,127,046	3.3902	1.54%
2020-11-03	0	4.550	4.550	4.560	4.530	4.650	2,363,847	10,777,591	4.5593	3.344	3.344	3.351	3.329	3.417	3,216,643	3.3506	0.66%
2020-11-02	0	4.520	4.510	4.520	4.510	4.650	3,081,150	13,966,920	4.5330	3.322	3.314	3.322	3.314	3.417	4,192,724	3.3312	-0.22%
2020-10-30	0	4.530	4.520	4.530	4.500	4.680	4,405,940	19,979,615	4.5347	3.329	3.322	3.329	3.307	3.439	5,995,453	3.3325	-1.95%
2020-10-29	0	4.620	4.620	4.640	4.580	4.690	1,350,879	6,268,312	4.6402	3.395	3.395	3.410	3.366	3.447	1,838,230	3.4100	-2.12%
2020-10-28	0	4.720	4.720	4.730	4.400	4.750	6,445,960	30,149,498	4.6773	3.469	3.469	3.476	3.233	3.491	8,771,443	3.4372	8.26%
2020-10-27	0	4.360	4.360	4.370	4.360	4.880	8,828,351	39,279,939	4.4493	3.204	3.204	3.211	3.204	3.586	12,013,319	3.2697	-9.17%
2020-10-23	0	4.800	4.780	4.800	4.790	4.950	1,708,890	8,287,797	4.8498	3.527	3.513	3.527	3.520	3.638	2,325,399	3.5640	-2.04%
2020-10-22	0	4.900	4.880	4.900	4.810	4.950	5,026,063	24,517,217	4.8780	3.601	3.586	3.601	3.535	3.638	6,839,295	3.5848	0.41%
2020-10-21	0	4.880	4.870	4.880	4.700	4.900	4,686,000	22,555,326	4.8133	3.586	3.579	3.586	3.454	3.601	6,376,549	3.5372	5.17%
2020-10-20	0	4.640	4.620	4.640	4.550	4.680	3,953,457	18,255,683	4.6177	3.410	3.395	3.410	3.344	3.439	5,379,730	3.3934	0.87%
2020-10-19	0	4.600	4.600	4.610	4.550	4.730	2,450,305	11,320,301	4.6200	3.380	3.380	3.388	3.344	3.476	3,334,292	3.3951	-1.08%
2020-10-16	0	4.650	4.640	4.650	4.620	4.770	2,893,855	13,544,314	4.6804	3.417	3.410	3.417	3.395	3.505	3,937,859	3.4395	-0.21%
2020-10-15	0	4.660	4.650	4.660	4.640	4.780	3,619,747	16,937,823	4.6793	3.425	3.417	3.425	3.410	3.513	4,925,628	3.4387	-2.10%
2020-10-14	0	4.760	4.750	4.760	4.700	4.950	2,979,021	14,200,362	4.7668	3.498	3.491	3.498	3.454	3.638	4,053,750	3.5030	-0.21%
2020-10-12	0	4.770	4.760	4.770	4.670	4.840	2,241,827	10,691,286	4.7690	3.505	3.498	3.505	3.432	3.557	3,050,602	3.5046	0.21%
2020-10-09	0	4.760	4.750	4.770	4.750	5.000	2,433,106	11,733,027	4.8222	3.498	3.491	3.505	3.491	3.674	3,310,888	3.5438	-5.37%
2020-10-08	0	5.030	5.020	5.030	4.860	5.030	4,072,649	20,184,403	4.9561	3.696	3.689	3.696	3.572	3.696	5,541,922	3.6421	2.03%
2020-10-07	0	4.930	4.910	4.930	4.800	4.980	8,351,571	41,166,545	4.9292	3.623	3.608	3.623	3.527	3.660	11,364,533	3.6224	0.61%
2020-10-06	0	4.900	4.890	4.900	4.690	4.950	8,398,732	40,338,494	4.8029	3.601	3.594	3.601	3.447	3.638	11,428,709	3.5296	4.70%
2020-10-05	0	4.680	4.680	4.700	4.410	4.790	11,718,915	53,375,404	4.5546	3.439	3.439	3.454	3.241	3.520	15,946,701	3.3471	5.88%
2020-09-30	0	4.420	4.420	4.440	4.360	4.470	7,602,574	33,472,181	4.4027	3.248	3.248	3.263	3.204	3.285	10,345,324	3.2355	2.08%
2020-09-29	0	4.330	4.330	4.340	4.230	4.380	2,768,334	11,979,936	4.3275	3.182	3.182	3.189	3.109	3.219	3,767,055	3.1802	3.34%
2020-09-28	0	4.190	4.190	4.210	4.120	4.240	2,239,142	9,363,091	4.1816	3.079	3.079	3.094	3.028	3.116	3,046,948	3.0729	0.96%
2020-09-25	0	4.150	4.150	4.160	4.080	4.210	4,573,578	18,923,602	4.1376	3.050	3.050	3.057	2.998	3.094	6,223,569	3.0406	-0.48%
2020-09-24	0	4.170	4.170	4.180	4.110	4.280	5,411,188	22,522,978	4.1623	3.064	3.064	3.072	3.020	3.145	7,363,360	3.0588	0.97%
2020-09-23	0	4.130	4.120	4.140	4.050	4.180	2,157,774	8,893,705	4.1217	3.035	3.028	3.042	2.976	3.072	2,936,225	3.0290	0.24%
2020-09-22	0	4.120	4.110	4.120	4.030	4.180	3,036,381	12,462,035	4.1042	3.028	3.020	3.028	2.962	3.072	4,131,804	3.0161	1.48%
2020-09-21	0	4.060	4.060	4.070	4.040	4.160	2,788,148	11,401,101	4.0891	2.984	2.984	2.991	2.969	3.057	3,794,017	3.0050	-1.22%
2020-09-18	0	4.110	4.100	4.110	4.080	4.230	6,129,397	25,310,152	4.1293	3.020	3.013	3.020	2.998	3.109	8,340,675	3.0345	-1.91%
2020-09-17	0	4.190	4.180	4.190	4.160	4.290	3,888,716	16,362,892	4.2078	3.079	3.072	3.079	3.057	3.153	5,291,632	3.0922	-1.64%
2020-09-16	0	4.260	4.260	4.290	4.230	4.300	1,837,559	7,855,349	4.2749	3.131	3.131	3.153	3.109	3.160	2,500,488	3.1415	0.71%
2020-09-15	0	4.230	4.230	4.250	4.220	4.340	1,380,653	5,885,420	4.2628	3.109	3.109	3.123	3.101	3.189	1,878,746	3.1326	-2.98%
2020-09-14	0	4.360	4.350	4.360	4.290	4.400	895,761	3,890,914	4.3437	3.204	3.197	3.204	3.153	3.233	1,218,921	3.1921	-0.91%
2020-09-11	0	4.400	4.400	4.420	4.360	4.570	1,732,132	7,632,674	4.4065	3.233	3.233	3.248	3.204	3.358	2,357,026	3.2383	-2.22%
2020-09-10	0	4.500	4.500	4.530	4.500	4.680	1,992,599	9,090,691	4.5622	3.307	3.307	3.329	3.307	3.439	2,711,461	3.3527	-1.75%
2020-09-09	0	4.740	4.740	4.760	4.730	4.830	2,262,666	10,783,193	4.7657	3.366	3.366	3.380	3.359	3.430	3,186,521	3.3840	-1.25%
2020-09-08	0	4.800	4.800	4.820	4.730	4.900	3,057,565	14,697,387	4.8069	3.408	3.408	3.423	3.359	3.479	4,305,980	3.4133	-0.83%
2020-09-07	0	4.840	4.840	4.880	4.680	4.930	5,630,803	27,139,649	4.8199	3.437	3.437	3.465	3.323	3.501	7,929,880	3.4225	2.11%
2020-09-04	0	4.740	4.730	4.740	4.430	4.760	7,079,183	32,809,394	4.6346	3.366	3.359	3.366	3.146	3.380	9,969,639	3.2909	4.41%
2020-09-03	0	4.540	4.540	4.550	4.420	4.590	7,662,508	34,678,012	4.5257	3.224	3.224	3.231	3.139	3.259	10,791,138	3.2136	1.34%
2020-09-02	0	4.480	4.480	4.490	4.380	4.490	2,785,312	12,402,889	4.4530	3.181	3.181	3.188	3.110	3.188	3,922,565	3.1619	1.36%
2020-09-01	0	4.420	4.410	4.430	4.350	4.450	6,846,599	30,096,661	4.3959	3.139	3.131	3.146	3.089	3.160	9,642,090	3.1214	0.68%
2020-08-31	0	4.390	4.390	4.400	4.350	4.470	7,145,633	31,514,451	4.4103	3.117	3.117	3.124	3.089	3.174	10,063,221	3.1316	0.46%
2020-08-28	0	4.370	4.370	4.380	4.240	4.440	6,277,303	27,338,398	4.3551	3.103	3.103	3.110	3.011	3.153	8,840,349	3.0925	3.07%
2020-08-27	0	4.240	4.240	4.250	4.210	4.440	2,538,838	10,802,306	4.2548	3.011	3.011	3.018	2.989	3.153	3,575,455	3.0212	-3.64%
2020-08-26	0	4.400	4.390	4.400	4.330	4.460	1,646,306	7,215,938	4.3831	3.124	3.117	3.124	3.075	3.167	2,318,499	3.1123	0.00%
2020-08-25	0	4.400	4.390	4.400	4.340	4.530	1,610,000	7,072,970	4.3931	3.124	3.117	3.124	3.082	3.217	2,267,369	3.1195	0.00%
2020-08-24	0	4.400	4.370	4.400	4.350	4.510	1,558,586	6,902,091	4.4284	3.124	3.103	3.124	3.089	3.202	2,194,962	3.1445	-0.90%
2020-08-21	0	4.440	4.410	4.440	4.360	4.470	1,666,047	7,371,625	4.4246	3.153	3.131	3.153	3.096	3.174	2,346,300	3.1418	0.23%
2020-08-20	0	4.430	4.400	4.430	4.340	4.430	1,887,678	8,281,407	4.3871	3.146	3.124	3.146	3.082	3.146	2,658,424	3.1152	0.00%
2020-08-19	0	4.430	4.420	4.430	4.390	4.530	1,456,837	6,465,498	4.4380	3.146	3.139	3.146	3.117	3.217	2,051,669	3.1513	-0.45%
2020-08-18	0	4.450	4.440	4.450	4.320	4.450	5,401,845	23,797,240	4.4054	3.160	3.153	3.160	3.068	3.160	7,607,438	3.1282	2.06%
2020-08-17	0	4.360	4.350	4.360	4.240	4.390	4,534,930	19,727,667	4.3502	3.096	3.089	3.096	3.011	3.117	6,386,558	3.0889	3.07%
2020-08-14	0	4.230	4.230	4.240	4.190	4.250	4,955,334	20,953,826	4.2285	3.004	3.004	3.011	2.975	3.018	6,978,615	3.0026	1.44%
2020-08-13	0	4.170	4.160	4.170	4.150	4.210	3,732,131	15,581,504	4.1750	2.961	2.954	2.961	2.947	2.989	5,255,974	2.9645	0.24%
2020-08-12	0	4.160	4.150	4.160	4.090	4.170	12,723,842	52,564,603	4.1312	2.954	2.947	2.954	2.904	2.961	17,919,033	2.9335	2.72%
2020-08-11	0	4.050	4.040	4.050	3.970	4.070	9,257,547	37,268,838	4.0258	2.876	2.869	2.876	2.819	2.890	13,037,437	2.8586	2.79%
2020-08-10	0	3.940	3.940	3.960	3.940	4.000	3,564,000	14,150,145	3.9703	2.798	2.798	2.812	2.798	2.840	5,019,194	2.8192	-0.51%
2020-08-07	0	3.960	3.950	3.960	3.940	4.060	3,468,333	13,811,898	3.9823	2.812	2.805	2.812	2.798	2.883	4,884,466	2.8277	-2.46%
2020-08-06	0	4.060	4.040	4.060	4.030	4.120	3,321,094	13,480,601	4.0591	2.883	2.869	2.883	2.862	2.926	4,677,109	2.8823	-0.49%
2020-08-05	0	4.080	4.070	4.080	4.040	4.100	6,737,124	27,367,621	4.0622	2.897	2.890	2.897	2.869	2.911	9,487,916	2.8845	0.49%
2020-08-04	0	4.060	4.060	4.070	4.050	4.140	8,925,985	36,373,536	4.0750	2.883	2.883	2.890	2.876	2.940	12,570,497	2.8936	-0.73%
2020-08-03	0	4.090	4.080	4.090	4.050	4.120	4,676,952	19,030,018	4.0689	2.904	2.897	2.904	2.876	2.926	6,586,568	2.8892	1.24%
2020-07-31	0	4.040	4.040	4.060	4.040	4.150	3,605,595	14,706,631	4.0788	2.869	2.869	2.883	2.869	2.947	5,077,773	2.8963	-1.46%
2020-07-30	0	4.100	4.090	4.100	4.080	4.190	2,658,523	11,010,624	4.1416	2.911	2.904	2.911	2.897	2.975	3,744,008	2.9409	0.49%
2020-07-29	0	4.080	4.080	4.100	4.080	4.120	1,943,121	7,964,242	4.0987	2.897	2.897	2.911	2.897	2.926	2,736,504	2.9104	0.25%
2020-07-28	0	4.070	4.060	4.070	4.060	4.180	2,580,924	10,577,224	4.0982	2.890	2.883	2.890	2.883	2.968	3,634,725	2.9100	-1.21%
2020-07-27	0	4.120	4.110	4.120	4.070	4.130	5,325,404	21,851,555	4.1033	2.926	2.918	2.926	2.890	2.933	7,499,786	2.9136	0.49%
2020-07-24	0	4.100	4.070	4.100	4.060	4.150	8,403,706	34,560,411	4.1125	2.911	2.890	2.911	2.883	2.947	11,834,970	2.9202	-0.24%
2020-07-23	0	4.110	4.100	4.110	4.090	4.180	6,120,240	25,208,269	4.1188	2.918	2.911	2.918	2.904	2.968	8,619,156	2.9247	0.00%
2020-07-22	0	4.110	4.100	4.110	4.090	4.160	5,213,656	21,541,839	4.1318	2.918	2.911	2.918	2.904	2.954	7,342,411	2.9339	0.24%
2020-07-21	0	4.100	4.100	4.110	4.100	4.300	3,716,786	15,355,765	4.1315	2.911	2.911	2.918	2.911	3.053	5,234,363	2.9336	-3.30%
2020-07-20	0	4.240	4.220	4.240	4.090	4.260	2,940,702	12,375,375	4.2083	3.011	2.997	3.011	2.904	3.025	4,141,401	2.9882	2.91%
2020-07-17	0	4.120	4.120	4.130	4.110	4.210	2,174,000	9,010,760	4.1448	2.926	2.926	2.933	2.918	2.989	3,061,652	2.9431	-1.20%
2020-07-16	0	4.170	4.150	4.170	4.100	4.270	4,059,545	16,958,092	4.1773	2.961	2.947	2.961	2.911	3.032	5,717,072	2.9662	-0.71%
2020-07-15	0	4.200	4.180	4.200	4.180	4.270	2,754,298	11,571,030	4.2011	2.982	2.968	2.982	2.968	3.032	3,878,888	2.9831	0.00%
2020-07-14	0	4.200	4.180	4.200	4.120	4.250	2,782,400	11,612,400	4.1735	2.982	2.968	2.982	2.926	3.018	3,918,464	2.9635	0.00%
2020-07-13	0	4.200	4.200	4.220	4.200	4.340	3,021,670	12,813,541	4.2405	2.982	2.982	2.997	2.982	3.082	4,255,429	3.0111	-0.24%
2020-07-10	0	4.210	4.210	4.230	4.210	4.360	3,801,000	16,361,100	4.3044	2.989	2.989	3.004	2.989	3.096	5,352,962	3.0565	-3.44%
2020-07-09	0	4.360	4.360	4.380	4.330	4.440	4,377,544	19,130,075	4.3700	3.096	3.096	3.110	3.075	3.153	6,164,911	3.1031	0.69%
2020-07-08	0	4.330	4.330	4.360	4.250	4.370	3,031,200	13,077,796	4.3144	3.075	3.075	3.096	3.018	3.103	4,268,850	3.0635	0.23%
2020-07-07	0	4.320	4.310	4.320	4.290	4.600	5,628,217	24,763,495	4.3999	3.068	3.060	3.068	3.046	3.266	7,926,238	3.1242	-2.70%
2020-07-06	0	4.440	4.430	4.440	4.240	4.460	5,815,433	25,372,403	4.3629	3.153	3.146	3.153	3.011	3.167	8,189,895	3.0980	4.47%
2020-07-03	0	4.250	4.240	4.250	4.230	4.350	6,856,704	29,084,970	4.2418	3.018	3.011	3.018	3.004	3.089	9,656,321	3.0120	-0.47%
2020-07-02	0	4.270	4.250	4.270	4.130	4.270	6,313,902	26,480,643	4.1940	3.032	3.018	3.032	2.933	3.032	8,891,891	2.9781	2.64%
2020-06-30	0	4.160	4.150	4.160	4.150	4.240	7,679,183	32,053,546	4.1741	2.954	2.947	2.954	2.947	3.011	10,814,621	2.9639	0.97%
2020-06-29	0	4.120	4.110	4.120	4.080	4.290	13,132,122	54,832,130	4.1754	2.926	2.918	2.926	2.897	3.046	18,494,015	2.9649	-1.90%
2020-06-26	0	4.200	4.190	4.200	4.160	4.230	1,941,560	8,146,912	4.1961	2.982	2.975	2.982	2.954	3.004	2,734,306	2.9795	-0.94%
2020-06-24	0	4.240	4.220	4.240	4.210	4.300	5,424,676	23,024,846	4.2445	3.011	2.997	3.011	2.989	3.053	7,639,591	3.0139	0.95%
2020-06-23	0	4.200	4.200	4.210	4.100	4.250	3,687,356	15,461,454	4.1931	2.982	2.982	2.989	2.911	3.018	5,192,917	2.9774	1.45%
2020-06-22	0	4.140	4.130	4.140	4.000	4.210	6,278,776	25,770,631	4.1044	2.940	2.933	2.940	2.840	2.989	8,842,423	2.9144	-2.59%
2020-06-19	0	4.250	4.240	4.250	4.100	4.260	8,813,059	37,151,886	4.2155	3.018	3.011	3.018	2.911	3.025	12,411,463	2.9934	-0.47%
2020-06-18	0	4.270	4.270	4.290	4.260	4.330	3,435,601	14,809,168	4.3105	3.032	3.032	3.046	3.025	3.075	4,838,369	3.0608	-1.39%
2020-06-17	0	4.330	4.320	4.330	4.280	4.350	2,143,517	9,263,560	4.3217	3.075	3.068	3.075	3.039	3.089	3,018,723	3.0687	0.70%
2020-06-16	0	4.300	4.290	4.300	4.270	4.390	5,291,191	22,765,691	4.3026	3.053	3.046	3.053	3.032	3.117	7,451,603	3.0551	1.42%
2020-06-15	0	4.240	4.230	4.240	4.240	4.350	8,285,261	35,528,069	4.2881	3.011	3.004	3.011	3.011	3.089	11,668,163	3.0449	0.47%
2020-06-12	0	4.220	4.220	4.230	4.140	4.240	3,128,826	13,130,302	4.1966	2.997	2.997	3.004	2.940	3.011	4,406,337	2.9799	-1.63%
2020-06-11	0	4.290	4.290	4.300	4.240	4.360	6,251,089	26,824,564	4.2912	3.046	3.046	3.053	3.011	3.096	8,803,431	3.0471	-1.61%
2020-06-10	0	4.360	4.350	4.360	4.310	4.450	4,742,000	20,684,310	4.3619	3.096	3.089	3.096	3.060	3.160	6,678,176	3.0973	0.93%
2020-06-09	0	4.320	4.320	4.330	4.210	4.380	4,650,734	20,151,686	4.3330	3.068	3.068	3.075	2.989	3.110	6,549,646	3.0768	2.13%
2020-06-08	0	4.230	4.220	4.230	4.190	4.370	4,259,919	18,272,725	4.2895	3.004	2.997	3.004	2.975	3.103	5,999,259	3.0458	-1.63%
2020-06-05	0	4.300	4.290	4.300	4.040	4.350	15,141,871	64,343,640	4.2494	3.053	3.046	3.053	2.869	3.089	21,324,352	3.0174	4.37%
2020-06-04	0	4.120	4.110	4.120	4.000	4.140	4,364,630	17,820,515	4.0829	2.926	2.918	2.926	2.840	2.940	6,146,724	2.8992	1.23%
2020-06-03	0	4.070	4.050	4.070	3.930	4.080	9,257,413	37,264,749	4.0254	2.890	2.876	2.890	2.791	2.897	13,037,248	2.8583	1.24%
2020-06-02	0	4.020	4.020	4.030	3.980	4.060	2,275,555	9,145,293	4.0189	2.854	2.854	2.862	2.826	2.883	3,204,672	2.8537	1.01%
2020-06-01	0	3.980	3.980	3.990	3.880	4.060	6,652,386	26,091,334	3.9221	2.826	2.826	2.833	2.755	2.883	9,368,579	2.7850	2.84%
2020-05-29	0	3.870	3.870	3.880	3.780	3.870	15,561,859	60,038,913	3.8581	2.748	2.748	2.755	2.684	2.748	21,915,823	2.7395	0.78%
2020-05-28	0	3.840	3.830	3.840	3.800	3.920	5,294,457	20,273,725	3.8292	2.727	2.720	2.727	2.698	2.783	7,456,203	2.7190	-0.52%
2020-05-27	0	3.860	3.860	3.870	3.810	3.920	5,579,097	21,585,417	3.8690	2.741	2.741	2.748	2.705	2.783	7,857,063	2.7473	0.52%
2020-05-26	0	3.840	3.830	3.840	3.740	3.880	5,070,000	19,185,060	3.7840	2.727	2.720	2.727	2.656	2.755	7,140,099	2.6869	3.23%
2020-05-25	0	3.720	3.720	3.730	3.600	3.740	5,616,465	21,136,640	3.7633	2.641	2.641	2.649	2.556	2.656	7,909,688	2.6722	-0.61%
2020-05-22	0	3.900	3.900	3.910	3.860	4.040	6,091,242	23,926,750	3.9281	2.658	2.658	2.665	2.631	2.753	8,938,135	2.6769	-3.94%
2020-05-21	0	4.060	4.030	4.060	4.010	4.090	4,270,000	17,262,460	4.0427	2.767	2.746	2.767	2.733	2.787	6,265,691	2.7551	0.25%
2020-05-20	0	4.050	4.050	4.060	4.020	4.100	3,847,455	15,584,031	4.0505	2.760	2.760	2.767	2.740	2.794	5,645,659	2.7604	-1.22%
2020-05-19	0	4.100	4.100	4.110	3.990	4.150	6,645,622	27,175,127	4.0892	2.794	2.794	2.801	2.719	2.828	9,751,619	2.7867	5.13%
2020-05-18	0	3.900	3.900	3.910	3.780	3.940	6,860,000	26,496,180	3.8624	2.658	2.658	2.665	2.576	2.685	10,066,192	2.6322	0.52%
2020-05-15	0	3.880	3.880	3.900	3.870	3.980	3,590,021	13,996,697	3.8988	2.644	2.644	2.658	2.637	2.712	5,267,907	2.6570	-1.52%
2020-05-14	0	3.940	3.930	3.940	3.880	4.000	7,167,627	28,130,760	3.9247	2.685	2.678	2.685	2.644	2.726	10,517,596	2.6746	-1.50%
2020-05-13	0	4.000	4.000	4.010	3.970	4.060	5,604,927	22,632,233	4.0379	2.726	2.726	2.733	2.706	2.767	8,224,529	2.7518	-1.23%
2020-05-12	0	4.050	4.050	4.070	4.010	4.190	6,624,194	26,904,254	4.0615	2.760	2.760	2.774	2.733	2.855	9,720,176	2.7679	-2.64%
2020-05-11	0	4.160	4.160	4.170	4.080	4.240	28,017,102	116,827,234	4.1699	2.835	2.835	2.842	2.780	2.890	41,111,592	2.8417	2.21%
2020-05-08	0	4.070	4.070	4.080	4.020	4.090	8,980,000	36,452,236	4.0593	2.774	2.774	2.780	2.740	2.787	13,177,026	2.7663	1.50%
2020-05-07	0	4.010	4.010	4.020	3.960	4.090	6,319,859	25,323,534	4.0070	2.733	2.733	2.740	2.699	2.787	9,273,602	2.7307	0.00%
2020-05-06	0	4.010	4.010	4.030	3.880	4.060	11,851,445	47,612,666	4.0175	2.733	2.733	2.746	2.644	2.767	17,390,513	2.7379	2.82%
2020-05-05	0	3.900	3.900	3.930	3.880	4.010	4,652,000	18,287,920	3.9312	2.658	2.658	2.678	2.644	2.733	6,826,228	2.6791	2.09%
2020-05-04	0	3.820	3.820	3.830	3.810	4.060	11,089,747	43,950,716	3.9632	2.603	2.603	2.610	2.596	2.767	16,272,816	2.7009	-7.51%
2020-04-29	0	4.130	4.130	4.140	4.030	4.180	8,992,340	37,104,255	4.1262	2.815	2.815	2.821	2.746	2.849	13,195,134	2.8120	1.47%
2020-04-28	0	4.070	4.060	4.070	3.810	4.110	10,902,820	43,534,400	3.9929	2.774	2.767	2.774	2.596	2.801	15,998,524	2.7212	5.44%
2020-04-27	0	3.860	3.860	3.880	3.780	3.890	5,142,557	19,826,441	3.8554	2.631	2.631	2.644	2.576	2.651	7,546,059	2.6274	2.93%
2020-04-24	0	3.750	3.750	3.760	3.720	3.820	5,113,763	19,311,776	3.7764	2.556	2.556	2.562	2.535	2.603	7,503,807	2.5736	1.35%
2020-04-23	0	3.700	3.700	3.710	3.700	3.980	9,686,375	36,546,522	3.7730	2.522	2.522	2.528	2.522	2.712	14,213,543	2.5712	-4.39%
2020-04-22	0	3.870	3.860	3.870	3.730	3.900	4,041,478	15,522,222	3.8407	2.637	2.631	2.637	2.542	2.658	5,930,363	2.6174	2.38%
2020-04-21	0	3.780	3.760	3.780	3.750	3.930	5,561,736	21,062,210	3.7870	2.576	2.562	2.576	2.556	2.678	8,161,152	2.5808	-3.57%
2020-04-20	0	3.920	3.920	3.940	3.910	4.050	4,768,679	18,866,368	3.9563	2.671	2.671	2.685	2.665	2.760	6,997,440	2.6962	-1.51%
2020-04-17	0	3.980	3.970	3.980	3.820	4.030	6,431,253	25,558,208	3.9741	2.712	2.706	2.712	2.603	2.746	9,437,059	2.7083	5.29%
2020-04-16	0	3.780	3.780	3.790	3.740	3.940	4,650,789	17,648,720	3.7948	2.576	2.576	2.583	2.549	2.685	6,824,451	2.5861	-2.83%
2020-04-15	0	3.890	3.870	3.890	3.860	4.000	4,706,642	18,420,547	3.9137	2.651	2.637	2.651	2.631	2.726	6,906,408	2.6672	-1.77%
2020-04-14	0	3.960	3.960	3.970	3.920	4.070	5,990,138	23,801,687	3.9735	2.699	2.699	2.706	2.671	2.774	8,789,778	2.7079	-2.70%
2020-04-09	0	4.070	4.070	4.080	4.000	4.170	6,507,600	26,535,494	4.0776	2.774	2.774	2.780	2.726	2.842	9,549,089	2.7789	3.83%
2020-04-08	0	3.920	3.920	3.930	3.820	4.050	7,204,000	28,522,170	3.9592	2.671	2.671	2.678	2.603	2.760	10,570,969	2.6982	1.29%
2020-04-07	0	3.870	3.860	3.870	3.770	3.900	4,220,033	16,204,096	3.8398	2.637	2.631	2.637	2.569	2.658	6,192,370	2.6168	3.75%
2020-04-06	0	3.730	3.720	3.730	3.550	3.750	10,546,641	38,595,916	3.6595	2.542	2.535	2.542	2.419	2.556	15,475,876	2.4939	3.61%
2020-04-03	0	3.600	3.590	3.600	3.560	3.660	4,140,000	14,893,490	3.5975	2.453	2.447	2.453	2.426	2.494	6,074,932	2.4516	-0.83%
2020-04-02	0	3.630	3.610	3.630	3.500	3.650	7,504,729	26,972,733	3.5941	2.474	2.460	2.474	2.385	2.487	11,012,251	2.4493	-0.55%
2020-04-01	0	3.650	3.640	3.650	3.620	3.780	7,934,193	29,241,484	3.6855	2.487	2.481	2.487	2.467	2.576	11,642,435	2.5116	-2.41%
2020-03-31	0	3.740	3.740	3.750	3.590	3.790	7,511,174	27,658,997	3.6824	2.549	2.549	2.556	2.447	2.583	11,021,708	2.5095	5.35%
2020-03-30	0	3.550	3.540	3.550	3.550	3.720	6,638,958	23,901,355	3.6002	2.419	2.412	2.419	2.419	2.535	9,741,840	2.4535	-6.08%
2020-03-27	0	3.780	3.780	3.790	3.630	3.830	7,474,000	28,008,890	3.7475	2.576	2.576	2.583	2.474	2.610	10,967,160	2.5539	5.59%
2020-03-26	0	3.580	3.570	3.580	3.510	3.690	6,463,456	23,257,013	3.5982	2.440	2.433	2.440	2.392	2.515	9,484,313	2.4522	-0.56%
2020-03-25	0	3.600	3.590	3.600	3.470	3.640	7,063,580	25,139,329	3.5590	2.453	2.447	2.453	2.365	2.481	10,364,920	2.4254	5.26%
2020-03-24	0	3.420	3.420	3.430	3.310	3.470	5,141,454	17,601,713	3.4235	2.331	2.331	2.338	2.256	2.365	7,544,440	2.3331	2.09%
2020-03-23	0	3.350	3.350	3.360	3.310	3.460	6,157,911	20,828,145	3.3823	2.283	2.283	2.290	2.256	2.358	9,035,964	2.3050	-2.05%
2020-03-20	0	3.420	3.420	3.450	3.350	3.470	8,609,496	29,487,641	3.4250	2.331	2.331	2.351	2.283	2.365	12,633,358	2.3341	1.48%
2020-03-19	0	3.370	3.360	3.370	3.300	3.720	7,896,664	27,076,227	3.4288	2.297	2.290	2.297	2.249	2.535	11,587,366	2.3367	-7.42%
2020-03-18	0	3.640	3.640	3.650	3.630	3.920	7,675,872	29,160,295	3.7990	2.481	2.481	2.487	2.474	2.671	11,263,382	2.5889	-5.94%
2020-03-17	0	3.870	3.870	3.890	3.840	4.100	15,865,964	63,816,682	4.0222	2.637	2.637	2.651	2.617	2.794	23,281,317	2.7411	-6.75%
2020-03-16	0	4.150	4.150	4.160	4.130	4.370	5,461,983	23,136,874	4.2360	2.828	2.828	2.835	2.815	2.978	8,014,777	2.8868	-4.60%
2020-03-13	0	4.350	4.350	4.370	4.230	4.460	11,635,090	51,461,359	4.4229	2.964	2.964	2.978	2.883	3.039	17,073,039	3.0142	-4.40%
2020-03-12	0	4.550	4.550	4.560	4.540	4.740	4,037,101	18,548,299	4.5945	3.101	3.101	3.108	3.094	3.230	5,923,941	3.1311	-5.21%
2020-03-11	0	4.800	4.790	4.800	4.740	4.810	4,841,980	23,239,604	4.7996	3.271	3.264	3.271	3.230	3.278	7,105,000	3.2709	1.05%
2020-03-10	0	4.750	4.750	4.760	4.670	4.870	4,631,447	22,048,894	4.7607	3.237	3.237	3.244	3.183	3.319	6,796,069	3.2444	-1.25%
2020-03-09	0	4.810	4.810	4.830	4.810	4.980	2,392,468	11,601,197	4.8491	3.278	3.278	3.292	3.278	3.394	3,510,647	3.3046	-4.75%
2020-03-06	0	5.050	5.050	5.060	5.010	5.220	3,610,665	18,309,540	5.0710	3.442	3.442	3.448	3.414	3.557	5,298,199	3.4558	-3.99%
2020-03-05	0	5.260	5.260	5.270	5.240	5.330	2,662,535	14,035,562	5.2715	3.585	3.585	3.591	3.571	3.632	3,906,937	3.5925	0.38%
2020-03-04	0	5.240	5.240	5.250	5.190	5.320	4,312,100	22,639,109	5.2501	3.571	3.571	3.578	3.537	3.626	6,327,467	3.5779	-0.19%
2020-03-03	0	5.250	5.240	5.250	5.170	5.330	9,952,291	52,259,706	5.2510	3.578	3.571	3.578	3.523	3.632	14,603,742	3.5785	0.38%
2020-03-02	0	5.230	5.230	5.250	5.210	5.420	10,284,938	54,115,544	5.2616	3.564	3.564	3.578	3.551	3.694	15,091,860	3.5857	0.77%
2020-02-28	0	5.190	5.190	5.220	5.150	5.490	8,361,696	43,628,057	5.2176	3.537	3.537	3.557	3.510	3.741	12,269,743	3.5557	-2.99%
2020-02-27	0	5.350	5.340	5.350	5.290	5.370	1,494,000	7,988,280	5.3469	3.646	3.639	3.646	3.605	3.660	2,192,258	3.6439	0.19%
2020-02-26	0	5.340	5.340	5.360	5.270	5.440	11,252,935	60,228,780	5.3523	3.639	3.639	3.653	3.591	3.707	16,512,274	3.6475	-0.56%
2020-02-25	0	5.370	5.370	5.380	5.300	5.410	6,814,239	36,420,001	5.3447	3.660	3.660	3.666	3.612	3.687	9,999,043	3.6423	-1.65%
2020-02-24	0	5.460	5.460	5.470	5.450	5.560	2,032,508	11,131,067	5.4765	3.721	3.721	3.728	3.714	3.789	2,982,451	3.7322	-1.97%
2020-02-21	0	5.570	5.570	5.590	5.570	5.780	2,993,700	16,835,752	5.6237	3.796	3.796	3.810	3.796	3.939	4,392,880	3.8325	-2.62%
2020-02-20	0	5.720	5.720	5.730	5.720	5.820	1,977,700	11,363,664	5.7459	3.898	3.898	3.905	3.898	3.966	2,902,027	3.9158	-1.55%
2020-02-19	0	5.810	5.800	5.810	5.810	5.960	1,190,509	6,950,948	5.8386	3.959	3.953	3.959	3.959	4.062	1,746,923	3.9790	-1.69%
2020-02-18	0	5.910	5.900	5.910	5.870	6.050	30,328,098	179,488,250	5.9182	4.028	4.021	4.028	4.000	4.123	44,502,689	4.0332	-2.31%
2020-02-17	0	6.050	6.050	6.060	5.990	6.080	1,786,000	10,824,020	6.0605	4.123	4.123	4.130	4.082	4.143	2,620,732	4.1302	0.50%
2020-02-14	0	6.020	5.990	6.020	5.910	6.020	3,288,394	19,720,928	5.9971	4.103	4.082	4.103	4.028	4.103	4,825,307	4.0870	1.69%
2020-02-13	0	5.920	5.910	5.920	5.870	5.940	2,808,284	16,619,380	5.9180	4.034	4.028	4.034	4.000	4.048	4,120,805	4.0330	0.34%
2020-02-12	0	5.900	5.890	5.900	5.770	5.970	4,194,970	24,715,925	5.8918	4.021	4.014	4.021	3.932	4.068	6,155,594	4.0152	2.25%
2020-02-11	0	5.770	5.770	5.780	5.710	5.840	2,019,308	11,687,564	5.7879	3.932	3.932	3.939	3.891	3.980	2,963,082	3.9444	0.52%
2020-02-10	0	5.740	5.730	5.740	5.650	5.760	1,376,079	7,877,420	5.7245	3.912	3.905	3.912	3.850	3.925	2,019,224	3.9012	0.00%
2020-02-07	0	5.740	5.730	5.740	5.700	5.790	3,219,768	18,495,034	5.7442	3.912	3.905	3.912	3.884	3.946	4,724,607	3.9146	-0.35%
2020-02-06	0	5.760	5.760	5.770	5.690	5.810	6,488,302	37,367,672	5.7592	3.925	3.925	3.932	3.878	3.959	9,520,771	3.9249	0.88%
2020-02-05	0	5.710	5.710	5.720	5.680	5.810	6,592,867	37,736,662	5.7239	3.891	3.891	3.898	3.871	3.959	9,674,207	3.9007	0.35%
2020-02-04	0	5.690	5.690	5.700	5.600	5.840	5,602,694	31,883,097	5.6907	3.878	3.878	3.884	3.816	3.980	8,221,252	3.8781	1.07%
2020-02-03	0	5.630	5.620	5.630	5.490	5.660	7,587,495	42,309,373	5.5762	3.837	3.830	3.837	3.741	3.857	11,133,700	3.8001	1.99%
2020-01-31	0	5.520	5.510	5.520	5.460	5.760	5,180,322	28,774,056	5.5545	3.762	3.755	3.762	3.721	3.925	7,601,474	3.7853	-3.16%
2020-01-30	0	5.700	5.690	5.700	5.660	6.020	3,004,000	17,336,140	5.7710	3.884	3.878	3.884	3.857	4.103	4,407,994	3.9329	-3.72%
2020-01-29	0	5.920	5.910	5.920	5.820	6.030	2,702,495	16,018,043	5.9271	4.034	4.028	4.034	3.966	4.109	3,965,573	4.0393	-2.79%
2020-01-24	0	6.090	6.060	6.090	5.970	6.200	1,055,133	6,377,972	6.0447	4.150	4.130	4.150	4.068	4.225	1,548,276	4.1194	0.00%
2020-01-23	0	6.090	6.070	6.090	6.060	6.180	2,280,816	13,930,631	6.1077	4.150	4.137	4.150	4.130	4.212	3,346,812	4.1624	-1.46%
2020-01-22	0	6.180	6.170	6.180	6.100	6.180	1,737,257	10,686,573	6.1514	4.212	4.205	4.212	4.157	4.212	2,549,207	4.1921	0.00%
2020-01-21	0	6.180	6.170	6.180	6.160	6.300	3,150,118	19,505,550	6.1920	4.212	4.205	4.212	4.198	4.293	4,622,404	4.2198	-2.06%
2020-01-20	0	6.310	6.300	6.310	6.280	6.400	1,393,415	8,832,795	6.3390	4.300	4.293	4.300	4.280	4.362	2,044,662	4.3199	-0.79%
2020-01-17	0	6.360	6.350	6.360	6.290	6.400	2,119,215	13,407,480	6.3266	4.334	4.327	4.334	4.287	4.362	3,109,683	4.3115	0.79%
2020-01-16	0	6.310	6.300	6.310	6.250	6.330	3,450,504	21,739,918	6.3005	4.300	4.293	4.300	4.259	4.314	5,063,183	4.2937	0.16%
2020-01-15	0	6.300	6.290	6.300	6.290	6.400	1,260,018	7,951,065	6.3103	4.293	4.287	4.293	4.287	4.362	1,848,919	4.3004	-1.56%
2020-01-14	0	6.400	6.380	6.400	6.350	6.420	3,402,604	21,723,353	6.3843	4.362	4.348	4.362	4.327	4.375	4,992,896	4.3509	0.95%
2020-01-13	0	6.340	6.330	6.340	6.260	6.340	2,874,656	18,163,513	6.3185	4.321	4.314	4.321	4.266	4.321	4,218,198	4.3060	0.63%
2020-01-10	0	6.300	6.290	6.300	6.250	6.330	4,342,000	27,335,790	6.2957	4.293	4.287	4.293	4.259	4.314	6,371,342	4.2904	-0.63%
2020-01-09	0	6.340	6.330	6.340	6.270	6.350	1,913,122	12,088,261	6.3186	4.321	4.314	4.321	4.273	4.327	2,807,267	4.3061	1.44%
2020-01-08	0	6.250	6.240	6.250	6.230	6.440	1,641,678	10,279,602	6.2616	4.259	4.252	4.259	4.246	4.389	2,408,957	4.2672	-1.26%
2020-01-07	0	6.330	6.330	6.340	6.310	6.390	1,147,116	7,269,846	6.3375	4.314	4.314	4.321	4.300	4.355	1,683,249	4.3189	-0.31%
2020-01-06	0	6.350	6.330	6.350	6.290	6.490	2,510,455	15,947,397	6.3524	4.327	4.314	4.327	4.287	4.423	3,683,779	4.3291	-2.16%
2020-01-03	0	6.490	6.480	6.490	6.460	6.570	2,692,907	17,502,412	6.4994	4.423	4.416	4.423	4.402	4.477	3,951,504	4.4293	-0.15%
2020-01-02	0	6.500	6.490	6.500	6.410	6.510	1,845,170	11,985,645	6.4957	4.430	4.423	4.430	4.368	4.436	2,707,556	4.4267	1.88%
2019-12-31	0	6.380	6.370	6.380	6.380	6.490	3,298,000	21,073,560	6.3898	4.348	4.341	4.348	4.348	4.423	4,839,402	4.3546	-0.62%
2019-12-30	0	6.420	6.410	6.420	6.420	6.540	1,892,275	12,209,899	6.4525	4.375	4.368	4.375	4.375	4.457	2,776,677	4.3973	-1.08%
2019-12-27	0	6.490	6.480	6.490	6.340	6.490	2,126,631	13,728,756	6.4556	4.423	4.416	4.423	4.321	4.423	3,120,565	4.3994	2.53%
2019-12-24	0	6.330	6.310	6.340	6.280	6.400	442,177	2,792,005	6.3142	4.314	4.300	4.321	4.280	4.362	648,839	4.3031	-0.94%
2019-12-23	0	6.390	6.360	6.390	6.340	6.410	761,946	4,860,934	6.3796	4.355	4.334	4.355	4.321	4.368	1,118,060	4.3476	0.16%
2019-12-20	0	6.380	6.380	6.390	6.330	6.440	4,404,511	28,125,237	6.3856	4.348	4.348	4.355	4.314	4.389	6,463,069	4.3517	0.31%
2019-12-19	0	6.360	6.360	6.370	6.350	6.470	2,733,850	17,392,576	6.3619	4.334	4.334	4.341	4.327	4.409	4,011,583	4.3356	-0.62%
2019-12-18	0	6.400	6.380	6.400	6.350	6.540	2,964,311	18,955,654	6.3946	4.362	4.348	4.362	4.327	4.457	4,349,755	4.3579	0.31%
2019-12-17	0	6.380	6.380	6.390	6.350	6.470	2,550,617	16,285,208	6.3848	4.348	4.348	4.355	4.327	4.409	3,742,711	4.3512	-0.47%
2019-12-16	0	6.410	6.400	6.410	6.390	6.490	7,060,559	45,295,978	6.4154	4.368	4.362	4.368	4.355	4.423	10,360,487	4.3720	0.31%
2019-12-13	0	6.390	6.380	6.390	6.290	6.480	4,227,745	26,999,663	6.3863	4.355	4.348	4.355	4.287	4.416	6,203,687	4.3522	2.08%
2019-12-12	0	6.260	6.250	6.260	6.190	6.290	2,282,739	14,289,807	6.2599	4.266	4.259	4.266	4.218	4.287	3,349,634	4.2661	1.13%
2019-12-11	0	6.190	6.180	6.190	6.130	6.200	1,574,632	9,722,753	6.1746	4.218	4.212	4.218	4.178	4.225	2,310,575	4.2079	0.65%
2019-12-10	0	6.150	6.140	6.150	6.120	6.230	1,673,304	10,293,815	6.1518	4.191	4.184	4.191	4.171	4.246	2,455,364	4.1924	-0.49%
2019-12-09	0	6.180	6.170	6.180	6.070	6.230	10,371,397	63,943,776	6.1654	4.212	4.205	4.212	4.137	4.246	15,218,727	4.2017	1.98%
2019-12-06	0	6.060	6.060	6.070	6.040	6.270	7,247,884	44,417,905	6.1284	4.130	4.130	4.137	4.116	4.273	10,635,363	4.1764	-2.73%
2019-12-05	0	6.230	6.230	6.250	6.200	6.300	5,115,266	31,973,623	6.2506	4.246	4.246	4.259	4.225	4.293	7,506,013	4.2597	-1.27%
2019-12-04	0	6.310	6.310	6.320	6.260	6.490	4,351,745	27,631,718	6.3496	4.300	4.300	4.307	4.266	4.423	6,385,641	4.3272	-2.02%
2019-12-03	0	6.440	6.440	6.450	6.360	6.490	2,348,739	15,130,476	6.4420	4.389	4.389	4.396	4.334	4.423	3,446,481	4.3901	1.58%
2019-12-02	0	6.340	6.340	6.350	6.280	6.470	3,284,364	20,909,711	6.3664	4.321	4.321	4.327	4.280	4.409	4,819,393	4.3387	-0.47%
2019-11-29	0	6.370	6.360	6.370	6.270	6.400	3,383,187	21,440,507	6.3374	4.341	4.334	4.341	4.273	4.362	4,964,404	4.3188	0.31%
2019-11-28	0	6.350	6.350	6.360	6.300	6.390	645,156	4,103,080	6.3598	4.327	4.327	4.334	4.293	4.355	946,686	4.3342	-0.63%
2019-11-27	0	6.390	6.370	6.390	6.290	6.510	3,475,144	22,121,681	6.3657	4.355	4.341	4.355	4.287	4.436	5,099,339	4.3381	-0.47%
2019-11-26	0	6.420	6.410	6.420	6.330	6.500	9,164,935	58,765,248	6.4120	4.375	4.368	4.375	4.314	4.430	13,448,395	4.3697	-0.16%
2019-11-25	0	6.430	6.420	6.430	6.390	6.500	1,628,559	10,452,991	6.4186	4.382	4.375	4.382	4.355	4.430	2,389,707	4.3742	0.31%
2019-11-22	0	6.410	6.400	6.410	6.300	6.490	2,116,392	13,516,935	6.3868	4.368	4.362	4.368	4.293	4.423	3,105,540	4.3525	1.26%
2019-11-21	0	6.330	6.330	6.340	6.200	6.490	2,877,516	18,184,582	6.3195	4.314	4.314	4.321	4.225	4.423	4,222,395	4.3067	-4.67%
2019-11-20	0	6.640	6.610	6.640	6.440	6.670	3,127,181	20,623,339	6.5949	4.525	4.505	4.525	4.389	4.546	4,588,747	4.4943	0.91%
2019-11-19	0	6.580	6.570	6.580	6.480	6.670	2,952,606	19,405,834	6.5724	4.484	4.477	4.484	4.416	4.546	4,332,580	4.4790	-1.50%
2019-11-18	0	6.680	6.680	6.690	6.350	6.700	2,480,000	16,321,106	6.5811	4.552	4.552	4.559	4.327	4.566	3,639,090	4.4849	5.53%
2019-11-15	0	6.330	6.310	6.330	6.280	6.460	1,821,480	11,511,636	6.3199	4.314	4.300	4.314	4.280	4.402	2,672,794	4.3070	0.64%
2019-11-14	0	6.290	6.290	6.300	6.230	6.450	2,773,967	17,436,779	6.2859	4.287	4.287	4.293	4.246	4.396	4,070,449	4.2837	-2.93%
2019-11-13	0	6.480	6.410	6.480	6.200	6.480	3,779,745	24,161,853	6.3925	4.416	4.368	4.416	4.225	4.416	5,546,303	4.3564	2.21%
2019-11-12	0	6.340	6.330	6.340	6.230	6.390	3,277,943	20,736,267	6.3260	4.321	4.314	4.321	4.246	4.355	4,809,971	4.3111	0.32%
2019-11-11	0	6.320	6.300	6.330	6.260	6.510	4,201,491	26,783,689	6.3748	4.307	4.293	4.314	4.266	4.436	6,165,162	4.3444	-2.92%
2019-11-08	0	6.510	6.500	6.510	6.380	6.550	2,641,285	17,109,967	6.4779	4.436	4.430	4.436	4.348	4.464	3,875,755	4.4146	1.72%
2019-11-07	0	6.400	6.400	6.410	6.370	6.420	1,321,430	8,454,804	6.3982	4.362	4.362	4.368	4.341	4.375	1,939,033	4.3603	0.16%
2019-11-06	0	6.390	6.390	6.400	6.280	6.420	2,668,321	17,004,763	6.3728	4.355	4.355	4.362	4.280	4.375	3,915,427	4.3430	1.43%
2019-11-05	0	6.300	6.290	6.300	6.250	6.350	1,613,649	10,160,235	6.2964	4.293	4.287	4.293	4.259	4.327	2,367,828	4.2910	-1.25%
2019-11-04	0	6.380	6.370	6.380	6.240	6.380	3,405,929	21,542,935	6.3251	4.348	4.341	4.348	4.252	4.348	4,997,775	4.3105	2.90%
2019-11-01	0	6.200	6.200	6.210	6.140	6.240	1,761,591	10,914,243	6.1957	4.225	4.225	4.232	4.184	4.252	2,584,914	4.2223	0.49%
2019-10-31	0	6.170	6.160	6.170	6.080	6.200	3,295,595	20,287,077	6.1558	4.205	4.198	4.205	4.143	4.225	4,835,873	4.1951	1.65%
2019-10-30	0	6.070	6.060	6.070	5.970	6.250	5,696,045	34,435,619	6.0455	4.137	4.130	4.137	4.068	4.259	8,358,233	4.1200	-2.57%
2019-10-29	0	6.230	6.220	6.230	6.190	6.290	3,072,076	19,126,138	6.2258	4.246	4.239	4.246	4.218	4.287	4,507,887	4.2428	0.32%
2019-10-28	0	6.210	6.200	6.210	6.170	6.230	1,126,951	6,993,439	6.2056	4.232	4.225	4.232	4.205	4.246	1,653,660	4.2291	0.65%
2019-10-25	0	6.170	6.170	6.180	6.140	6.280	1,949,896	12,048,466	6.1790	4.205	4.205	4.212	4.184	4.280	2,861,228	4.2109	-0.48%
2019-10-24	0	6.200	6.200	6.210	6.140	6.240	1,816,690	11,255,880	6.1958	4.225	4.225	4.232	4.184	4.252	2,665,765	4.2224	0.16%
2019-10-23	0	6.190	6.180	6.190	6.130	6.210	1,095,824	6,769,870	6.1779	4.218	4.212	4.218	4.178	4.232	1,607,985	4.2102	1.14%
2019-10-22	0	6.120	6.120	6.130	6.100	6.200	2,539,270	15,580,565	6.1358	4.171	4.171	4.178	4.157	4.225	3,726,061	4.1815	-1.29%
2019-10-21	0	6.200	6.190	6.200	6.170	6.310	1,220,264	7,573,003	6.2060	4.225	4.218	4.225	4.205	4.300	1,790,585	4.2293	-1.27%
2019-10-18	0	6.280	6.270	6.280	6.280	6.400	2,597,994	16,349,842	6.2933	4.280	4.273	4.280	4.280	4.362	3,812,231	4.2888	-0.95%
2019-10-17	0	6.340	6.330	6.340	6.240	6.390	1,414,000	8,949,130	6.3289	4.321	4.314	4.321	4.252	4.355	2,074,868	4.3131	1.28%
2019-10-16	0	6.260	6.250	6.260	6.240	6.370	1,794,000	11,265,780	6.2797	4.266	4.259	4.266	4.252	4.341	2,632,471	4.2795	-0.79%
2019-10-15	0	6.310	6.300	6.310	6.310	6.450	783,742	4,962,822	6.3322	4.300	4.293	4.300	4.300	4.396	1,150,043	4.3153	-1.41%
2019-10-14	0	6.400	6.390	6.400	6.340	6.420	1,445,031	9,237,515	6.3926	4.362	4.355	4.362	4.321	4.375	2,120,402	4.3565	0.47%
2019-10-11	0	6.370	6.370	6.380	6.310	6.450	1,548,040	9,890,795	6.3892	4.341	4.341	4.348	4.300	4.396	2,271,555	4.3542	0.95%
2019-10-10	0	6.310	6.310	6.320	6.190	6.380	1,856,148	11,718,294	6.3132	4.300	4.300	4.307	4.218	4.348	2,723,665	4.3024	1.61%
2019-10-09	0	6.210	6.210	6.220	6.150	6.250	1,675,652	10,415,027	6.2155	4.232	4.232	4.239	4.191	4.259	2,458,810	4.2358	0.00%
2019-10-08	0	6.210	6.200	6.210	6.010	6.250	4,736,910	29,180,443	6.1602	4.232	4.225	4.232	4.096	4.259	6,950,823	4.1981	1.14%
2019-10-04	0	6.140	6.120	6.140	6.050	6.150	2,682,183	16,363,146	6.1007	4.184	4.171	4.184	4.123	4.191	3,935,768	4.1575	-0.16%
2019-10-03	0	6.150	6.150	6.160	6.130	6.250	1,902,557	11,722,556	6.1615	4.191	4.191	4.198	4.178	4.259	2,791,764	4.1990	-2.84%
2019-10-02	0	6.330	6.330	6.340	6.220	6.370	3,808,000	24,013,550	6.3061	4.314	4.314	4.321	4.239	4.341	5,587,764	4.2975	1.12%
2019-09-30	0	6.260	6.260	6.270	6.050	6.310	5,114,942	31,882,458	6.2332	4.266	4.266	4.273	4.123	4.300	7,505,537	4.2479	2.12%
2019-09-27	0	6.130	6.130	6.140	6.080	6.220	1,114,184	6,840,128	6.1391	4.178	4.178	4.184	4.143	4.239	1,634,926	4.1838	0.00%
2019-09-26	0	6.130	6.120	6.130	6.070	6.180	3,772,596	23,066,901	6.1143	4.178	4.171	4.178	4.137	4.212	5,535,813	4.1669	-0.33%
2019-09-25	0	6.150	6.150	6.160	6.120	6.270	2,227,445	13,809,966	6.1999	4.191	4.191	4.198	4.171	4.273	3,268,497	4.2252	-1.60%
2019-09-24	0	6.250	6.240	6.250	6.220	6.330	2,411,634	15,102,522	6.2624	4.259	4.252	4.259	4.239	4.314	3,538,771	4.2677	-0.48%
2019-09-23	0	6.280	6.280	6.290	6.240	6.350	13,717,071	86,086,546	6.2759	4.280	4.280	4.287	4.252	4.327	20,128,085	4.2769	0.16%
2019-09-20	0	6.270	6.260	6.270	6.270	6.460	5,413,496	34,303,546	6.3367	4.273	4.266	4.273	4.273	4.402	7,943,628	4.3184	-2.49%
2019-09-19	0	6.430	6.410	6.430	6.400	6.480	2,435,646	15,719,176	6.4538	4.382	4.368	4.382	4.362	4.416	3,574,006	4.3982	-1.53%
2019-09-18	0	6.530	6.520	6.530	6.410	6.560	6,561,679	42,719,970	6.5105	4.450	4.443	4.450	4.368	4.471	9,628,443	4.4369	0.00%
2019-09-17	0	6.530	6.530	6.540	6.440	6.580	2,970,477	19,344,001	6.5121	4.450	4.450	4.457	4.389	4.484	4,358,803	4.4379	-0.46%
2019-09-16	0	6.560	6.550	6.560	6.470	6.650	1,698,018	11,123,815	6.5511	4.471	4.464	4.471	4.409	4.532	2,491,629	4.4645	-0.61%
2019-09-13	0	6.600	6.580	6.600	6.520	6.600	774,182	5,091,604	6.5768	4.498	4.484	4.498	4.443	4.498	1,136,015	4.4820	1.23%
2019-09-12	0	6.520	6.520	6.530	6.460	6.610	1,808,000	11,781,020	6.5161	4.443	4.443	4.450	4.402	4.505	2,653,014	4.4406	-0.34%
2019-09-11	0	6.690	6.690	6.730	6.640	6.740	2,383,131	15,932,369	6.6855	4.458	4.458	4.485	4.425	4.492	3,576,058	4.4553	0.30%
2019-09-10	0	6.670	6.660	6.670	6.610	6.720	1,761,259	11,718,103	6.6533	4.445	4.438	4.445	4.405	4.478	2,642,895	4.4338	-0.74%
2019-09-09	0	6.720	6.710	6.720	6.680	6.750	964,927	6,475,311	6.7107	4.478	4.472	4.478	4.452	4.498	1,447,942	4.4721	-0.88%
2019-09-06	0	6.780	6.770	6.780	6.570	6.800	2,396,674	16,040,383	6.6928	4.518	4.512	4.518	4.378	4.532	3,596,380	4.4601	3.99%
2019-09-05	0	6.520	6.510	6.520	6.390	6.590	4,570,017	29,695,301	6.4979	4.345	4.338	4.345	4.258	4.392	6,857,637	4.3303	-1.06%
2019-09-04	0	6.590	6.590	6.600	6.550	6.680	4,301,275	28,367,429	6.5951	4.392	4.392	4.398	4.365	4.452	6,454,370	4.3951	0.46%
2019-09-03	0	6.560	6.550	6.570	6.460	6.620	2,307,394	15,104,248	6.5460	4.372	4.365	4.378	4.305	4.412	3,462,409	4.3624	-1.06%
2019-09-02	0	6.630	6.620	6.630	6.480	6.900	3,359,155	22,441,965	6.6808	4.418	4.412	4.418	4.318	4.598	5,040,652	4.4522	-3.49%
2019-08-30	0	6.870	6.870	6.880	6.720	6.960	5,679,813	38,933,659	6.8547	4.578	4.578	4.585	4.478	4.638	8,522,965	4.5681	1.63%
2019-08-29	0	6.760	6.750	6.760	6.540	6.790	2,541,218	17,074,815	6.7191	4.505	4.498	4.505	4.358	4.525	3,813,279	4.4777	3.21%
2019-08-28	0	6.550	6.550	6.570	6.520	6.620	1,321,630	8,681,306	6.5686	4.365	4.365	4.378	4.345	4.412	1,983,200	4.3774	-0.30%
2019-08-27	0	6.570	6.560	6.570	6.390	6.590	4,679,352	30,586,978	6.5366	4.378	4.372	4.378	4.258	4.392	7,021,702	4.3561	2.66%
2019-08-26	0	6.400	6.400	6.410	6.360	6.510	2,226,244	14,546,965	6.5343	4.265	4.265	4.272	4.238	4.338	3,340,638	4.3545	-3.32%
2019-08-23	0	6.620	6.620	6.630	6.510	6.750	1,566,082	10,397,331	6.6391	4.412	4.412	4.418	4.338	4.498	2,350,018	4.4244	1.85%
2019-08-22	0	6.500	6.500	6.510	6.460	6.600	1,200,147	7,818,648	6.5147	4.332	4.332	4.338	4.305	4.398	1,800,906	4.3415	0.00%
2019-08-21	0	6.500	6.500	6.510	6.430	6.640	1,300,052	8,448,047	6.4982	4.332	4.332	4.338	4.285	4.425	1,950,821	4.3305	-1.07%
2019-08-20	0	6.570	6.570	6.610	6.470	6.700	1,880,500	12,409,130	6.5988	4.378	4.378	4.405	4.312	4.465	2,821,824	4.3976	1.08%
2019-08-19	0	6.500	6.500	6.520	6.480	6.670	1,112,080	7,296,954	6.5615	4.332	4.332	4.345	4.318	4.445	1,668,755	4.3727	0.46%
2019-08-16	0	6.470	6.470	6.480	6.240	6.550	3,291,676	21,076,836	6.4031	4.312	4.312	4.318	4.158	4.365	4,939,395	4.2671	2.54%
2019-08-15	0	6.310	6.310	6.330	6.240	6.400	1,748,522	11,020,818	6.3029	4.205	4.205	4.218	4.158	4.265	2,623,782	4.2004	-1.87%
2019-08-14	0	6.430	6.430	6.450	6.430	6.600	2,091,520	13,501,739	6.4555	4.285	4.285	4.298	4.285	4.398	3,138,475	4.3020	-1.53%
2019-08-13	0	6.530	6.530	6.540	6.500	6.640	5,133,716	33,636,262	6.5520	4.352	4.352	4.358	4.332	4.425	7,703,507	4.3664	-2.25%
2019-08-12	0	6.680	6.680	6.700	6.630	6.790	1,964,837	13,244,090	6.7406	4.452	4.452	4.465	4.418	4.525	2,948,378	4.4920	-0.89%
2019-08-09	0	6.740	6.740	6.790	6.740	6.950	1,880,386	12,754,418	6.7829	4.492	4.492	4.525	4.492	4.632	2,821,653	4.5202	-1.46%
2019-08-08	0	6.840	6.840	6.860	6.740	6.950	2,472,880	16,960,814	6.8587	4.558	4.558	4.572	4.492	4.632	3,710,733	4.5707	0.29%
2019-08-07	0	6.820	6.820	6.830	6.650	6.900	3,519,219	23,862,889	6.7807	4.545	4.545	4.552	4.432	4.598	5,280,839	4.5188	0.89%
2019-08-06	0	6.760	6.760	6.770	6.700	6.970	5,356,135	36,322,722	6.7815	4.505	4.505	4.512	4.465	4.645	8,037,263	4.5193	-2.31%
2019-08-05	0	6.920	6.920	6.930	6.770	6.990	3,306,555	22,826,408	6.9034	4.612	4.612	4.618	4.512	4.658	4,961,722	4.6005	-0.86%
2019-08-02	0	6.980	6.980	7.000	6.900	7.080	3,186,000	22,230,224	6.9775	4.652	4.652	4.665	4.598	4.718	4,780,820	4.6499	-3.86%
2019-08-01	0	7.260	7.240	7.260	6.800	7.270	5,304,781	37,531,830	7.0751	4.838	4.825	4.838	4.532	4.845	7,960,203	4.7149	5.83%
2019-07-31	0	6.860	6.850	6.870	6.840	7.040	2,294,056	15,888,985	6.9262	4.572	4.565	4.578	4.558	4.692	3,442,395	4.6157	-3.38%
2019-07-30	0	7.100	7.080	7.100	7.000	7.150	1,778,412	12,562,628	7.0640	4.732	4.718	4.732	4.665	4.765	2,668,634	4.7075	-0.28%
2019-07-29	0	7.120	7.120	7.130	7.050	7.200	612,492	4,353,086	7.1072	4.745	4.745	4.752	4.698	4.798	919,088	4.7363	-0.28%
2019-07-26	0	7.140	7.140	7.150	7.140	7.330	2,009,085	14,460,776	7.1977	4.758	4.758	4.765	4.758	4.885	3,014,775	4.7966	-1.11%
2019-07-25	0	7.220	7.220	7.240	7.190	7.280	1,981,448	14,317,002	7.2255	4.812	4.812	4.825	4.792	4.851	2,973,304	4.8152	-0.14%
2019-07-24	0	7.230	7.230	7.240	7.230	7.350	976,868	7,077,184	7.2448	4.818	4.818	4.825	4.818	4.898	1,465,860	4.8280	-0.41%
2019-07-23	0	7.260	7.250	7.260	7.250	7.400	1,254,120	9,159,622	7.3036	4.838	4.831	4.838	4.831	4.931	1,881,897	4.8672	-0.55%
2019-07-22	0	7.300	7.300	7.310	7.300	7.430	1,263,073	9,280,968	7.3479	4.865	4.865	4.871	4.865	4.951	1,895,331	4.8968	-1.75%
2019-07-19	0	7.430	7.430	7.440	7.340	7.470	683,356	5,078,047	7.4310	4.951	4.951	4.958	4.891	4.978	1,025,424	4.9521	1.23%
2019-07-18	0	7.340	7.340	7.360	7.320	7.490	1,028,000	7,562,990	7.3570	4.891	4.891	4.905	4.878	4.991	1,542,587	4.9028	-1.74%
2019-07-17	0	7.470	7.440	7.470	7.340	7.480	1,482,467	11,013,044	7.4289	4.978	4.958	4.978	4.891	4.985	2,224,548	4.9507	-0.80%
2019-07-16	0	7.530	7.530	7.540	7.390	7.550	1,308,479	9,792,848	7.4841	5.018	5.018	5.025	4.925	5.031	1,963,466	4.9875	1.62%
2019-07-15	0	7.410	7.410	7.440	7.320	7.440	781,695	5,782,715	7.3977	4.938	4.938	4.958	4.878	4.958	1,172,989	4.9299	0.41%
2019-07-12	0	7.380	7.380	7.390	7.320	7.530	2,029,118	15,010,534	7.3976	4.918	4.918	4.925	4.878	5.018	3,044,836	4.9298	-1.20%
2019-07-11	0	7.470	7.470	7.480	7.460	7.580	1,457,490	10,914,182	7.4883	4.978	4.978	4.985	4.971	5.051	2,187,068	4.9903	0.13%
2019-07-10	0	7.460	7.460	7.480	7.440	7.520	1,307,758	9,768,540	7.4697	4.971	4.971	4.985	4.958	5.011	1,962,384	4.9779	-0.53%
2019-07-09	0	7.500	7.490	7.500	7.350	7.600	1,500,740	11,135,909	7.4203	4.998	4.991	4.998	4.898	5.065	2,251,967	4.9450	-0.13%
2019-07-08	0	7.510	7.500	7.510	7.450	7.630	885,885	6,674,576	7.5344	5.005	4.998	5.005	4.965	5.085	1,329,334	5.0210	-1.57%
2019-07-05	0	7.630	7.610	7.630	7.550	7.630	406,000	3,088,880	7.6081	5.085	5.071	5.085	5.031	5.085	609,232	5.0701	-0.13%
2019-07-04	0	7.640	7.640	7.650	7.600	7.800	760,000	5,822,180	7.6608	5.091	5.091	5.098	5.065	5.198	1,140,434	5.1052	-2.80%
2019-07-03	0	7.860	7.810	7.860	7.590	7.860	2,920,000	22,678,193	7.7665	5.238	5.205	5.238	5.058	5.238	4,381,668	5.1757	3.01%
2019-07-02	0	7.630	7.580	7.630	7.230	7.790	3,101,233	23,679,167	7.6354	5.085	5.051	5.085	4.818	5.191	4,653,621	5.0883	-1.04%
2019-06-28	0	7.710	7.700	7.710	7.600	7.740	1,288,154	9,915,078	7.6971	5.138	5.131	5.138	5.065	5.158	1,932,967	5.1295	0.78%
2019-06-27	0	7.650	7.640	7.650	7.510	7.750	2,399,362	18,267,823	7.6136	5.098	5.091	5.098	5.005	5.165	3,600,414	5.0738	-0.65%
2019-06-26	0	7.700	7.700	7.710	7.610	7.700	1,581,762	12,135,403	7.6721	5.131	5.131	5.138	5.071	5.131	2,373,547	5.1128	0.65%
2019-06-25	0	7.650	7.620	7.650	7.580	7.880	981,900	7,520,355	7.6590	5.098	5.078	5.098	5.051	5.251	1,473,411	5.1040	-1.54%
2019-06-24	0	7.770	7.750	7.770	7.510	7.780	3,586,398	27,507,260	7.6699	5.178	5.165	5.178	5.005	5.185	5,381,646	5.1113	2.24%
2019-06-21	0	7.600	7.590	7.600	7.460	7.630	3,425,496	25,922,301	7.5675	5.065	5.058	5.065	4.971	5.085	5,140,201	5.0431	-0.78%
2019-06-20	0	7.660	7.630	7.660	7.520	7.660	1,435,675	10,979,980	7.6480	5.105	5.085	5.105	5.011	5.105	2,154,333	5.0967	0.66%
2019-06-19	0	7.610	7.610	7.620	7.440	7.650	1,518,759	11,505,160	7.5754	5.071	5.071	5.078	4.958	5.098	2,279,006	5.0483	2.01%
2019-06-18	0	7.460	7.450	7.460	7.300	7.500	1,891,909	14,085,621	7.4452	4.971	4.965	4.971	4.865	4.998	2,838,944	4.9616	0.13%
2019-06-17	0	7.450	7.450	7.460	7.420	7.550	3,795,833	28,351,329	7.4691	4.965	4.965	4.971	4.945	5.031	5,695,918	4.9775	-1.32%
2019-06-14	0	7.550	7.540	7.550	7.410	7.580	6,749,724	50,974,691	7.5521	5.031	5.025	5.031	4.938	5.051	10,128,443	5.0328	-0.26%
2019-06-13	0	7.570	7.560	7.570	7.460	7.610	1,053,747	7,976,889	7.5700	5.045	5.038	5.045	4.971	5.071	1,581,223	5.0448	-0.39%
2019-06-12	0	7.600	7.590	7.600	7.410	7.670	2,218,153	16,809,630	7.5782	5.065	5.058	5.065	4.938	5.111	3,328,497	5.0502	0.80%
2019-06-11	0	7.540	7.540	7.550	7.490	7.660	1,854,039	13,987,051	7.5441	5.025	5.025	5.031	4.991	5.105	2,782,118	5.0275	-0.79%
2019-06-10	0	7.600	7.600	7.610	7.460	7.610	2,347,694	17,773,414	7.5706	5.065	5.065	5.071	4.971	5.071	3,522,882	5.0451	2.98%
2019-06-06	0	7.380	7.380	7.390	7.350	7.580	896,000	6,618,800	7.3871	4.918	4.918	4.925	4.898	5.051	1,344,512	4.9228	-1.34%
2019-06-05	0	7.480	7.480	7.490	7.390	7.590	1,106,559	8,266,876	7.4708	4.985	4.985	4.991	4.925	5.058	1,660,471	4.9786	-0.27%
2019-06-04	0	7.500	7.500	7.510	7.350	7.650	1,459,594	10,937,707	7.4937	4.998	4.998	5.005	4.898	5.098	2,190,225	4.9939	-1.45%
2019-06-03	0	7.610	7.570	7.610	7.440	7.610	8,004,159	60,359,608	7.5410	5.071	5.045	5.071	4.958	5.071	12,010,812	5.0254	-0.13%
2019-05-31	0	7.620	7.580	7.620	7.460	7.720	2,652,812	20,147,728	7.5949	5.078	5.051	5.078	4.971	5.145	3,980,734	5.0613	1.33%
2019-05-30	0	7.520	7.500	7.520	7.380	7.560	2,555,486	19,167,701	7.5006	5.011	4.998	5.011	4.918	5.038	3,834,689	4.9985	0.94%
2019-05-29	0	7.450	7.450	7.460	7.330	7.480	2,329,000	17,297,360	7.4269	4.965	4.965	4.971	4.885	4.985	3,494,831	4.9494	-0.13%
2019-05-28	0	7.460	7.450	7.460	7.070	7.480	10,382,735	77,104,893	7.4263	4.971	4.965	4.971	4.712	4.985	15,580,035	4.9490	3.32%
2019-05-27	0	7.220	7.200	7.220	7.000	7.260	2,409,605	17,256,357	7.1615	4.812	4.798	4.812	4.665	4.838	3,615,784	4.7725	0.39%
2019-05-24	0	7.350	7.350	7.380	7.160	7.410	1,912,859	14,014,686	7.3266	4.793	4.793	4.812	4.669	4.832	2,933,440	4.7776	2.65%
2019-05-23	0	7.160	7.160	7.180	7.120	7.290	2,491,354	17,933,405	7.1983	4.669	4.669	4.682	4.643	4.754	3,820,584	4.6939	-1.24%
2019-05-22	0	7.250	7.250	7.260	7.150	7.340	2,008,486	14,572,632	7.2555	4.728	4.728	4.734	4.662	4.786	3,080,088	4.7312	-0.82%
2019-05-21	0	7.310	7.310	7.320	7.120	7.390	1,980,000	14,435,030	7.2904	4.767	4.767	4.773	4.643	4.819	3,036,404	4.7540	1.53%
2019-05-20	0	7.200	7.200	7.210	7.020	7.400	3,379,285	24,262,051	7.1796	4.695	4.695	4.702	4.578	4.825	5,182,259	4.6818	-1.50%
2019-05-17	0	7.310	7.300	7.310	7.190	7.400	3,554,000	25,998,140	7.3152	4.767	4.760	4.767	4.689	4.825	5,450,191	4.7701	0.14%
2019-05-16	0	7.300	7.300	7.320	7.090	7.390	2,306,743	16,846,134	7.3030	4.760	4.760	4.773	4.623	4.819	3,537,476	4.7622	1.96%
2019-05-15	0	7.160	7.160	7.200	6.920	7.300	2,627,630	18,794,213	7.1525	4.669	4.669	4.695	4.512	4.760	4,029,568	4.6641	1.56%
2019-05-14	0	7.050	7.050	7.060	6.900	7.110	4,485,217	31,465,724	7.0154	4.597	4.597	4.604	4.499	4.636	6,878,247	4.5747	-3.16%
2019-05-10	0	7.280	7.280	7.310	7.130	7.370	3,861,817	27,792,453	7.1967	4.747	4.747	4.767	4.649	4.806	5,922,240	4.6929	2.82%
2019-05-09	0	7.080	7.080	7.110	7.070	7.460	6,285,649	44,803,841	7.1280	4.617	4.617	4.636	4.610	4.865	9,639,277	4.6481	-4.71%
2019-05-08	0	7.430	7.430	7.450	7.410	7.550	2,118,018	15,803,309	7.4614	4.845	4.845	4.858	4.832	4.923	3,248,059	4.8655	-1.72%
2019-05-07	0	7.560	7.530	7.560	7.450	7.570	2,402,148	18,098,536	7.5343	4.930	4.910	4.930	4.858	4.936	3,683,783	4.9130	0.80%
2019-05-06	0	7.500	7.500	7.520	7.450	7.650	2,160,858	16,237,626	7.5144	4.891	4.891	4.904	4.858	4.988	3,313,756	4.9001	-2.85%
2019-05-03	0	7.720	7.720	7.730	7.610	7.750	1,326,000	10,204,500	7.6957	5.034	5.034	5.041	4.962	5.054	2,033,470	5.0183	-0.13%
2019-05-02	0	7.730	7.720	7.730	7.710	7.870	2,777,400	21,566,208	7.7649	5.041	5.034	5.041	5.028	5.132	4,259,246	5.0634	-1.15%
2019-04-30	0	7.820	7.810	7.820	7.700	7.860	3,335,000	26,003,330	7.7971	5.099	5.093	5.099	5.021	5.125	5,114,347	5.0844	-1.64%
2019-04-29	0	7.950	7.930	7.950	7.850	7.970	1,306,369	10,339,171	7.9144	5.184	5.171	5.184	5.119	5.197	2,003,365	5.1609	-0.63%
2019-04-26	0	8.000	8.000	8.010	8.000	8.500	3,402,320	27,622,473	8.1187	5.217	5.217	5.223	5.217	5.543	5,217,584	5.2941	-6.54%
2019-04-25	0	8.560	8.560	8.570	8.520	8.700	2,420,392	20,875,719	8.6249	5.582	5.582	5.588	5.556	5.673	3,711,761	5.6242	-1.61%
2019-04-24	0	8.700	8.690	8.700	8.650	8.760	2,283,393	19,855,770	8.6957	5.673	5.667	5.673	5.641	5.712	3,501,668	5.6704	-0.57%
2019-04-23	0	8.750	8.730	8.750	8.700	8.780	873,860	7,636,269	8.7385	5.706	5.693	5.706	5.673	5.725	1,340,097	5.6983	-1.69%
2019-04-18	0	8.900	8.870	8.900	8.820	8.990	1,896,000	16,845,430	8.8847	5.804	5.784	5.804	5.751	5.862	2,907,587	5.7936	-0.78%
2019-04-17	0	8.970	8.960	8.970	8.880	9.020	2,222,008	19,892,277	8.9524	5.849	5.843	5.849	5.791	5.882	3,407,532	5.8377	0.22%
2019-04-16	0	8.950	8.930	8.950	8.830	9.010	971,602	8,686,597	8.9405	5.836	5.823	5.836	5.758	5.875	1,489,988	5.8300	-0.78%
2019-04-15	0	9.020	9.010	9.020	8.950	9.160	1,038,387	9,376,626	9.0300	5.882	5.875	5.882	5.836	5.973	1,592,405	5.8883	-0.66%
2019-04-12	0	9.080	9.070	9.080	8.990	9.160	2,048,070	18,530,273	9.0477	5.921	5.914	5.921	5.862	5.973	3,140,792	5.8999	0.33%
2019-04-11	0	9.050	9.050	9.060	9.000	9.300	2,072,377	18,777,564	9.0609	5.901	5.901	5.908	5.869	6.064	3,178,067	5.9085	-2.27%
2019-04-10	0	9.260	9.260	9.270	9.190	9.410	7,586,596	70,499,824	9.2927	6.038	6.038	6.045	5.993	6.136	11,634,327	6.0596	0.98%
2019-04-09	0	9.170	9.150	9.170	9.030	9.180	4,571,831	41,764,014	9.1351	5.980	5.967	5.980	5.888	5.986	7,011,073	5.9569	2.00%
2019-04-08	0	8.990	8.980	8.990	8.880	9.180	4,393,680	39,374,223	8.9616	5.862	5.856	5.862	5.791	5.986	6,737,872	5.8437	0.56%
2019-04-04	0	8.940	8.900	8.940	8.850	8.960	2,072,373	18,483,904	8.9192	5.830	5.804	5.830	5.771	5.843	3,178,061	5.8161	0.11%
2019-04-03	0	8.930	8.910	8.930	8.850	9.000	2,107,127	18,754,423	8.9005	5.823	5.810	5.823	5.771	5.869	3,231,358	5.8039	0.45%
2019-04-02	0	8.890	8.880	8.890	8.700	8.950	2,105,888	18,660,981	8.8613	5.797	5.791	5.797	5.673	5.836	3,229,458	5.7784	1.72%
2019-04-01	0	8.740	8.720	8.740	8.500	8.740	3,898,837	33,547,659	8.6045	5.699	5.686	5.699	5.543	5.699	5,979,012	5.6109	3.07%
2019-03-29	0	8.480	8.460	8.480	7.820	8.500	6,994,465	58,650,446	8.3853	5.530	5.517	5.530	5.099	5.543	10,726,272	5.4679	11.14%
2019-03-28	0	7.630	7.630	7.640	7.580	7.910	3,110,191	23,920,769	7.6911	4.975	4.975	4.982	4.943	5.158	4,769,594	5.0153	-1.93%
2019-03-27	0	7.780	7.780	7.790	7.760	8.160	2,120,784	16,598,126	7.8264	5.073	5.073	5.080	5.060	5.321	3,252,301	5.1035	-0.89%
2019-03-26	0	7.850	7.840	7.850	7.840	8.120	1,458,753	11,506,747	7.8881	5.119	5.112	5.119	5.112	5.295	2,237,052	5.1437	-1.01%
2019-03-25	0	7.930	7.910	7.930	7.830	8.220	2,971,801	23,510,722	7.9113	5.171	5.158	5.171	5.106	5.360	4,557,367	5.1588	-1.86%
2019-03-22	0	8.080	8.050	8.080	7.980	8.140	1,983,910	15,991,883	8.0608	5.269	5.249	5.269	5.204	5.308	3,042,400	5.2563	-0.49%
2019-03-21	0	8.120	8.110	8.120	7.890	8.180	1,815,168	14,612,132	8.0500	5.295	5.288	5.295	5.145	5.334	2,783,628	5.2493	3.31%
2019-03-20	0	7.860	7.850	7.860	7.840	8.020	1,252,200	9,874,752	7.8859	5.125	5.119	5.125	5.112	5.230	1,920,295	5.1423	-1.01%
2019-03-19	0	7.940	7.940	7.950	7.840	8.000	1,529,465	12,118,983	7.9237	5.178	5.178	5.184	5.112	5.217	2,345,491	5.1669	0.76%
2019-03-18	0	7.880	7.870	7.880	7.720	7.910	1,721,257	13,497,638	7.8417	5.138	5.132	5.138	5.034	5.158	2,639,612	5.1135	1.16%
2019-03-15	0	7.790	7.790	7.840	7.790	8.020	3,783,366	29,553,215	7.8114	5.080	5.080	5.112	5.080	5.230	5,801,933	5.0937	-1.14%
2019-03-14	0	7.880	7.850	7.880	7.800	7.980	1,321,243	10,395,083	7.8677	5.138	5.119	5.138	5.086	5.204	2,026,175	5.1304	-0.76%
2019-03-13	0	7.940	7.930	7.950	7.890	7.990	907,061	7,198,989	7.9366	5.178	5.171	5.184	5.145	5.210	1,391,012	5.1754	-0.87%
2019-03-12	0	8.010	7.990	8.010	7.940	8.040	900,532	7,196,810	7.9917	5.223	5.210	5.223	5.178	5.243	1,380,999	5.2113	1.26%
2019-03-11	0	7.910	7.910	7.930	7.800	7.960	790,000	6,242,440	7.9018	5.158	5.158	5.171	5.086	5.191	1,211,494	5.1527	0.25%
2019-03-08	0	7.890	7.890	7.910	7.890	8.110	1,649,911	13,085,302	7.9309	5.145	5.145	5.158	5.145	5.288	2,530,200	5.1716	-3.07%
2019-03-07	0	8.140	8.140	8.150	8.130	8.270	1,592,910	13,081,287	8.2122	5.308	5.308	5.315	5.301	5.393	2,442,787	5.3551	-2.16%
2019-03-06	0	8.320	8.300	8.320	8.250	8.420	1,148,300	9,541,443	8.3092	5.425	5.412	5.425	5.380	5.491	1,760,961	5.4183	-0.12%
2019-03-05	0	8.330	8.320	8.330	8.290	8.440	1,883,428	15,758,886	8.3671	5.432	5.425	5.432	5.406	5.504	2,888,307	5.4561	-0.83%
2019-03-04	0	8.400	8.380	8.400	8.350	8.510	988,013	8,312,326	8.4132	5.478	5.464	5.478	5.445	5.549	1,515,155	5.4861	-0.47%
2019-03-01	0	8.440	8.440	8.450	8.330	8.550	2,218,550	18,675,662	8.4180	5.504	5.504	5.510	5.432	5.575	3,402,229	5.4892	1.20%
2019-02-28	0	8.340	8.330	8.340	8.290	8.650	2,810,979	23,544,369	8.3759	5.438	5.432	5.438	5.406	5.641	4,310,741	5.4618	-3.58%
2019-02-27	0	8.650	8.630	8.650	8.530	8.700	1,324,000	11,445,090	8.6443	5.641	5.628	5.641	5.562	5.673	2,030,403	5.6369	1.41%
2019-02-26	0	8.530	8.530	8.550	8.520	8.790	2,457,619	21,014,027	8.5506	5.562	5.562	5.575	5.556	5.732	3,768,850	5.5757	-2.63%
2019-02-25	0	8.760	8.750	8.760	8.520	8.760	1,726,000	14,962,320	8.6688	5.712	5.706	5.712	5.556	5.712	2,646,885	5.6528	2.10%
2019-02-22	0	8.580	8.560	8.580	8.410	8.630	2,612,551	22,384,981	8.5682	5.595	5.582	5.595	5.484	5.628	4,006,444	5.5872	0.94%
2019-02-21	0	8.500	8.460	8.500	8.430	8.540	2,198,000	18,665,291	8.4919	5.543	5.517	5.543	5.497	5.569	3,370,715	5.5375	-1.05%
2019-02-20	0	8.590	8.590	8.600	8.350	8.620	1,869,809	16,041,023	8.5790	5.601	5.601	5.608	5.445	5.621	2,867,422	5.5942	1.90%
2019-02-19	0	8.430	8.430	8.440	8.280	8.500	1,425,252	11,973,982	8.4013	5.497	5.497	5.504	5.399	5.543	2,185,677	5.4784	1.81%
2019-02-18	0	8.280	8.280	8.300	8.250	8.650	1,423,095	11,852,689	8.3288	5.399	5.399	5.412	5.380	5.641	2,182,369	5.4311	-1.08%
2019-02-15	0	8.370	8.370	8.380	8.340	8.620	1,999,533	16,884,296	8.4441	5.458	5.458	5.464	5.438	5.621	3,066,358	5.5063	-1.06%
2019-02-14	0	8.460	8.460	8.480	8.460	8.600	1,476,825	12,600,933	8.5324	5.517	5.517	5.530	5.517	5.608	2,264,766	5.5639	-1.51%
2019-02-13	0	8.590	8.580	8.590	8.340	8.600	1,691,897	14,499,557	8.5700	5.601	5.595	5.601	5.438	5.608	2,594,587	5.5884	1.90%
2019-02-12	0	8.430	8.410	8.430	8.310	8.570	1,512,249	12,743,509	8.4269	5.497	5.484	5.497	5.419	5.588	2,319,090	5.4950	-0.82%
2019-02-11	0	8.500	8.460	8.500	8.290	8.500	1,124,894	9,521,434	8.4643	5.543	5.517	5.543	5.406	5.543	1,725,067	5.5195	0.47%
2019-02-08	0	8.460	8.460	8.470	8.050	8.520	3,260,791	27,467,242	8.4235	5.517	5.517	5.523	5.249	5.556	5,000,544	5.4929	2.17%
2019-02-04	0	8.280	8.260	8.280	8.210	8.400	815,481	6,738,734	8.2635	5.399	5.386	5.399	5.354	5.478	1,250,570	5.3885	-0.60%
2019-02-01	0	8.330	8.310	8.330	8.150	8.330	2,909,807	24,032,327	8.2591	5.432	5.419	5.432	5.315	5.432	4,462,297	5.3856	2.08%
2019-01-31	0	8.160	8.110	8.160	7.800	8.170	12,934,008	105,220,446	8.1352	5.321	5.288	5.321	5.086	5.328	19,834,782	5.3048	4.62%
2019-01-30	0	7.800	7.790	7.800	7.630	7.860	2,834,377	21,974,756	7.7529	5.086	5.080	5.086	4.975	5.125	4,346,623	5.0556	0.13%
2019-01-29	0	7.790	7.760	7.790	7.730	8.040	3,482,329	27,289,671	7.8366	5.080	5.060	5.080	5.041	5.243	5,340,281	5.1102	-1.89%
2019-01-28	0	7.940	7.920	7.940	7.870	8.120	2,146,013	17,062,864	7.9510	5.178	5.165	5.178	5.132	5.295	3,290,991	5.1847	-1.37%
2019-01-25	0	8.050	8.020	8.050	7.990	8.350	2,854,596	23,025,241	8.0660	5.249	5.230	5.249	5.210	5.445	4,377,629	5.2598	-3.59%
2019-01-24	0	8.350	8.320	8.350	8.250	8.400	1,926,476	16,056,142	8.3345	5.445	5.425	5.445	5.380	5.478	2,954,323	5.4348	-0.48%
2019-01-23	0	8.390	8.360	8.390	8.140	8.390	11,679,352	97,227,797	8.3248	5.471	5.451	5.471	5.308	5.471	17,910,721	5.4285	1.70%
2019-01-22	0	8.250	8.220	8.250	8.020	8.250	1,414,352	11,564,391	8.1765	5.380	5.360	5.380	5.230	5.380	2,168,961	5.3318	2.10%
2019-01-21	0	8.080	8.080	8.090	8.050	8.270	842,000	6,819,480	8.0991	5.269	5.269	5.275	5.249	5.393	1,291,238	5.2813	-1.58%
2019-01-18	0	8.210	8.200	8.210	8.090	8.300	2,623,924	21,440,976	8.1713	5.354	5.347	5.354	5.275	5.412	4,023,885	5.3284	0.24%
2019-01-17	0	8.190	8.190	8.200	7.970	8.200	2,243,273	18,317,000	8.1653	5.341	5.341	5.347	5.197	5.347	3,440,143	5.3245	2.37%
2019-01-16	0	8.000	7.990	8.000	7.560	8.000	2,288,445	18,066,101	7.8945	5.217	5.210	5.217	4.930	5.217	3,509,416	5.1479	3.90%
2019-01-15	0	7.700	7.700	7.710	7.630	7.830	2,581,018	19,858,818	7.6942	5.021	5.021	5.028	4.975	5.106	3,958,087	5.0173	-0.65%
2019-01-14	0	7.750	7.750	7.780	7.710	7.880	916,000	7,130,660	7.7846	5.054	5.054	5.073	5.028	5.138	1,404,720	5.0762	-1.02%
2019-01-11	0	7.830	7.790	7.830	7.680	7.840	1,573,803	12,260,548	7.7904	5.106	5.080	5.106	5.008	5.112	2,413,485	5.0800	1.29%
2019-01-10	0	7.730	7.710	7.730	7.590	7.850	3,026,800	23,371,544	7.7215	5.041	5.028	5.041	4.949	5.119	4,641,710	5.0351	0.26%
2019-01-09	0	7.710	7.710	7.740	7.710	7.840	2,383,810	18,420,416	7.7273	5.028	5.028	5.047	5.028	5.112	3,655,661	5.0389	0.13%
2019-01-08	0	7.700	7.680	7.700	7.560	7.840	2,331,220	17,944,001	7.6973	5.021	5.008	5.021	4.930	5.112	3,575,013	5.0193	1.85%
2019-01-07	0	7.560	7.560	7.590	7.500	7.850	1,813,035	13,791,417	7.6068	4.930	4.930	4.949	4.891	5.119	2,780,357	4.9603	-1.56%
2019-01-04	0	7.680	7.660	7.680	7.580	7.750	1,547,833	11,890,518	7.6820	5.008	4.995	5.008	4.943	5.054	2,373,659	5.0094	1.86%
2019-01-03	0	7.540	7.500	7.540	7.300	7.850	2,465,836	18,493,803	7.5000	4.917	4.891	4.917	4.760	5.119	3,781,451	4.8907	2.31%
2019-01-02	0	7.370	7.330	7.370	7.300	7.750	1,781,836	13,316,572	7.4735	4.806	4.780	4.806	4.760	5.054	2,732,512	4.8734	-4.29%
2018-12-31	0	7.700	7.700	7.790	7.700	7.790	754,000	5,837,940	7.7426	5.021	5.021	5.080	5.021	5.080	1,156,287	5.0489	-0.39%
2018-12-28	0	7.730	7.700	7.730	7.640	7.800	903,029	6,968,040	7.7163	5.041	5.021	5.041	4.982	5.086	1,384,829	5.0317	0.39%
2018-12-27	0	7.700	7.690	7.700	7.620	7.780	963,703	7,424,832	7.7045	5.021	5.015	5.021	4.969	5.073	1,477,874	5.0240	0.00%
2018-12-24	0	7.700	7.690	7.700	7.650	7.760	672,464	5,190,427	7.7185	5.021	5.015	5.021	4.988	5.060	1,031,249	5.0331	-0.52%
2018-12-21	0	7.740	7.730	7.740	7.650	7.810	4,428,813	34,318,907	7.7490	5.047	5.041	5.047	4.988	5.093	6,791,750	5.0530	-0.64%
2018-12-20	0	7.790	7.790	7.800	7.670	7.890	1,672,245	12,996,069	7.7716	5.080	5.080	5.086	5.002	5.145	2,564,450	5.0678	-1.39%
2018-12-19	0	7.900	7.860	7.900	7.660	7.900	2,252,186	17,653,275	7.8383	5.151	5.125	5.151	4.995	5.151	3,453,811	5.1112	1.94%
2018-12-18	0	7.750	7.750	7.760	7.570	7.850	2,284,940	17,619,682	7.7112	5.054	5.054	5.060	4.936	5.119	3,504,041	5.0284	0.65%
2018-12-17	0	7.700	7.700	7.760	7.660	7.810	2,575,294	19,917,532	7.7341	5.021	5.021	5.060	4.995	5.093	3,949,309	5.0433	-1.28%
2018-12-14	0	7.800	7.760	7.800	7.600	7.880	3,334,000	25,853,270	7.7544	5.086	5.060	5.086	4.956	5.138	5,112,813	5.0566	-0.51%
2018-12-13	0	7.840	7.840	7.850	7.620	7.850	3,341,652	26,033,296	7.7905	5.112	5.112	5.119	4.969	5.119	5,124,548	5.0801	2.89%
2018-12-12	0	7.620	7.620	7.630	7.520	7.660	2,724,313	20,729,038	7.6089	4.969	4.969	4.975	4.904	4.995	4,177,835	4.9617	1.20%
2018-12-11	0	7.530	7.530	7.540	7.380	7.570	1,346,721	10,117,927	7.5130	4.910	4.910	4.917	4.812	4.936	2,065,247	4.8991	2.03%
2018-12-10	0	7.380	7.380	7.390	7.320	7.450	1,576,796	11,644,514	7.3849	4.812	4.812	4.819	4.773	4.858	2,418,075	4.8156	-0.81%
2018-12-07	0	7.440	7.440	7.450	7.420	7.740	3,077,841	23,017,973	7.4786	4.852	4.852	4.858	4.838	5.047	4,719,984	4.8767	-1.72%
2018-12-06	0	7.570	7.570	7.590	7.530	7.870	3,229,557	24,588,959	7.6137	4.936	4.936	4.949	4.910	5.132	4,952,646	4.9648	-4.54%
2018-12-05	0	7.930	7.930	7.940	7.860	8.000	1,460,000	11,578,990	7.9308	5.171	5.171	5.178	5.125	5.217	2,238,964	5.1716	-0.75%
2018-12-04	0	7.990	7.990	8.000	7.870	8.000	4,001,062	31,859,745	7.9628	5.210	5.210	5.217	5.132	5.217	6,135,777	5.1925	0.88%
2018-12-03	0	7.920	7.920	7.940	7.910	8.070	2,271,017	18,050,357	7.9481	5.165	5.165	5.178	5.158	5.262	3,482,689	5.1829	-0.25%
2018-11-30	0	7.940	7.930	7.940	7.880	8.050	5,968,989	47,442,907	7.9482	5.178	5.171	5.178	5.138	5.249	9,153,667	5.1829	0.13%
2018-11-29	0	7.930	7.910	7.930	7.880	8.020	2,087,176	16,554,314	7.9314	5.171	5.158	5.171	5.138	5.230	3,200,762	5.1720	-0.88%
2018-11-28	0	8.000	7.990	8.000	7.910	8.050	1,383,292	11,067,236	8.0007	5.217	5.210	5.217	5.158	5.249	2,121,330	5.2171	-0.62%
2018-11-27	0	8.050	8.040	8.050	7.910	8.100	2,280,089	18,327,711	8.0382	5.249	5.243	5.249	5.158	5.282	3,496,601	5.2416	0.00%
2018-11-26	0	8.050	8.040	8.050	7.960	8.100	1,580,624	12,728,763	8.0530	5.249	5.243	5.249	5.191	5.282	2,423,946	5.2513	0.37%
2018-11-23	0	8.020	8.020	8.030	7.890	8.080	898,415	7,193,596	8.0070	5.230	5.230	5.236	5.145	5.269	1,377,753	5.2213	0.25%
2018-11-22	0	8.000	7.980	8.000	7.880	8.020	5,628,436	44,958,722	7.9878	5.217	5.204	5.217	5.138	5.230	8,631,416	5.2087	1.52%
2018-11-21	0	7.880	7.830	7.880	7.730	7.930	2,023,422	15,892,934	7.8545	5.138	5.106	5.138	5.041	5.171	3,102,993	5.1218	0.00%
2018-11-20	0	7.880	7.830	7.880	7.840	7.940	1,102,870	8,694,866	7.8839	5.138	5.106	5.138	5.112	5.178	1,691,292	5.1410	-1.13%
2018-11-19	0	7.970	7.940	7.970	7.870	8.030	2,118,440	16,821,921	7.9407	5.197	5.178	5.197	5.132	5.236	3,248,707	5.1780	-0.13%
2018-11-16	0	7.980	7.940	7.980	7.680	7.980	3,903,954	30,758,126	7.8787	5.204	5.178	5.204	5.008	5.204	5,986,859	5.1376	1.01%
2018-11-15	0	7.900	7.890	7.900	7.850	7.990	2,591,755	20,540,687	7.9254	5.151	5.145	5.151	5.119	5.210	3,974,553	5.1680	0.38%
2018-11-14	0	7.870	7.860	7.870	7.800	7.890	1,480,838	11,634,510	7.8567	5.132	5.125	5.132	5.086	5.145	2,270,920	5.1233	0.38%
2018-11-13	0	7.840	7.830	7.840	7.700	7.890	1,192,809	9,326,106	7.8186	5.112	5.106	5.112	5.021	5.145	1,829,217	5.0984	0.38%
2018-11-12	0	7.810	7.800	7.810	7.630	7.980	3,328,370	25,885,753	7.7773	5.093	5.086	5.093	4.975	5.204	5,104,179	5.0715	1.96%
2018-11-09	0	7.660	7.650	7.660	7.620	7.970	2,592,000	19,947,700	7.6959	4.995	4.988	4.995	4.969	5.197	3,974,928	5.0184	-3.89%
2018-11-08	0	7.970	7.950	7.970	7.890	8.030	2,502,000	19,954,284	7.9753	5.197	5.184	5.197	5.145	5.236	3,836,910	5.2006	0.50%
2018-11-07	0	7.930	7.920	7.930	7.880	8.050	2,831,999	22,513,264	7.9496	5.171	5.165	5.171	5.138	5.249	4,342,976	5.1838	-0.38%
2018-11-06	0	7.960	7.930	7.960	7.760	7.980	1,805,699	14,260,524	7.8975	5.191	5.171	5.191	5.060	5.204	2,769,107	5.1499	1.92%
2018-11-05	0	7.810	7.800	7.810	7.770	7.930	2,332,166	18,276,770	7.8368	5.093	5.086	5.093	5.067	5.171	3,576,463	5.1103	-2.01%
2018-11-02	0	7.970	7.950	7.970	7.860	8.020	4,175,089	33,147,299	7.9393	5.197	5.184	5.197	5.125	5.230	6,402,654	5.1771	1.53%
2018-11-01	0	7.850	7.840	7.850	7.810	8.010	2,153,022	16,975,651	7.8846	5.119	5.112	5.119	5.093	5.223	3,301,739	5.1414	-1.88%
2018-10-31	0	8.000	7.990	8.000	7.830	8.020	4,442,511	35,493,419	7.9895	5.217	5.210	5.217	5.106	5.230	6,812,756	5.2098	2.43%
2018-10-30	0	7.810	7.810	7.820	7.720	8.100	3,550,813	27,726,558	7.8085	5.093	5.093	5.099	5.034	5.282	5,445,304	5.0918	-3.94%
2018-10-29	0	8.130	8.130	8.140	7.790	8.200	3,025,795	24,462,203	8.0846	5.301	5.301	5.308	5.080	5.347	4,640,169	5.2718	2.91%
2018-10-26	0	7.900	7.900	7.910	7.850	8.090	3,528,058	27,933,619	7.9176	5.151	5.151	5.158	5.119	5.275	5,410,408	5.1629	-1.74%
2018-10-25	0	8.040	8.010	8.040	7.920	8.050	1,750,208	13,990,777	7.9938	5.243	5.223	5.243	5.165	5.249	2,684,009	5.2126	-0.25%
2018-10-24	0	8.060	8.060	8.070	7.960	8.280	2,353,363	18,974,207	8.0626	5.256	5.256	5.262	5.191	5.399	3,608,970	5.2575	-0.74%
2018-10-23	0	8.120	8.100	8.120	7.990	8.260	3,388,677	27,415,769	8.0904	5.295	5.282	5.295	5.210	5.386	5,196,662	5.2756	-1.93%
2018-10-22	0	8.280	8.280	8.310	8.200	8.410	3,490,035	29,099,767	8.3380	5.399	5.399	5.419	5.347	5.484	5,352,099	5.4371	-0.12%
2018-10-19	0	8.290	8.260	8.290	8.050	8.320	2,080,382	17,137,157	8.2375	5.406	5.386	5.406	5.249	5.425	3,190,343	5.3716	1.59%
2018-10-18	0	8.160	8.130	8.160	8.060	8.340	2,593,318	21,183,111	8.1683	5.321	5.301	5.321	5.256	5.438	3,976,950	5.3265	-2.28%
2018-10-16	0	8.350	8.340	8.350	8.120	8.500	5,062,515	42,248,298	8.3453	5.445	5.438	5.445	5.295	5.543	7,763,555	5.4419	1.33%
2018-10-15	0	8.240	8.210	8.240	8.150	8.240	1,719,019	14,208,227	8.2653	5.373	5.354	5.373	5.315	5.373	2,636,180	5.3897	-1.32%
2018-10-12	0	8.350	8.330	8.350	7.920	8.370	4,618,073	38,271,973	8.2874	5.445	5.432	5.445	5.165	5.458	7,081,987	5.4041	0.00%
2018-10-11	0	8.350	8.340	8.350	8.210	8.600	6,886,696	57,998,356	8.4218	5.445	5.438	5.445	5.354	5.608	10,561,005	5.4917	-4.24%
2018-10-10	0	8.720	8.720	8.780	8.320	8.840	11,330,550	98,481,474	8.6917	5.686	5.686	5.725	5.425	5.764	17,375,820	5.6677	4.93%
2018-10-09	0	8.310	8.310	8.320	8.130	8.340	5,307,260	43,900,049	8.2717	5.419	5.419	5.425	5.301	5.438	8,138,881	5.3939	1.59%
2018-10-08	0	8.180	8.180	8.220	8.140	8.380	4,818,290	39,855,133	8.2716	5.334	5.334	5.360	5.308	5.464	7,389,027	5.3938	-2.15%
2018-10-05	0	8.360	8.340	8.360	8.240	8.430	2,678,274	22,313,993	8.3315	5.451	5.438	5.451	5.373	5.497	4,107,233	5.4329	0.36%
2018-10-04	0	8.330	8.330	8.350	8.290	8.550	4,129,231	34,487,606	8.3521	5.432	5.432	5.445	5.406	5.575	6,332,329	5.4463	-2.12%
2018-10-03	0	8.510	8.500	8.510	8.330	8.700	6,645,270	56,659,553	8.5263	5.549	5.543	5.549	5.432	5.673	10,190,769	5.5599	1.79%
2018-10-02	0	8.360	8.350	8.360	8.320	8.620	10,338,660	87,605,182	8.4736	5.451	5.445	5.451	5.425	5.621	15,854,720	5.5255	-2.90%
2018-09-28	0	8.610	8.600	8.610	8.050	8.680	28,329,610	242,381,210	8.5558	5.614	5.608	5.614	5.249	5.660	43,444,511	5.5791	6.96%
2018-09-27	0	8.050	8.020	8.050	7.910	8.190	8,144,028	65,538,219	8.0474	5.249	5.230	5.249	5.158	5.341	12,489,170	5.2476	1.26%
2018-09-26	0	7.950	7.930	7.950	7.930	8.010	7,571,971	60,472,774	7.9864	5.184	5.171	5.184	5.171	5.223	11,611,899	5.2078	-0.63%
2018-09-24	0	8.000	8.000	8.040	7.690	8.050	5,631,494	44,999,238	7.9906	5.217	5.217	5.243	5.015	5.249	8,636,106	5.2106	3.90%
2018-09-21	0	7.700	7.680	7.700	7.620	7.790	5,852,094	45,101,204	7.7068	5.021	5.008	5.021	4.969	5.080	8,974,404	5.0255	-0.52%
2018-09-20	0	7.740	7.740	7.760	7.600	7.800	3,325,883	25,797,961	7.7567	5.047	5.047	5.060	4.956	5.086	5,100,365	5.0581	1.71%
2018-09-19	0	7.610	7.610	7.640	7.600	7.690	1,449,806	11,072,742	7.6374	4.962	4.962	4.982	4.956	5.015	2,223,331	4.9802	0.40%
2018-09-18	0	7.580	7.560	7.580	7.390	7.640	3,630,024	27,542,701	7.5875	4.943	4.930	4.943	4.819	4.982	5,566,777	4.9477	2.16%
2018-09-17	0	7.420	7.410	7.420	7.370	7.630	1,816,422	13,480,816	7.4216	4.838	4.832	4.838	4.806	4.975	2,785,551	4.8396	-2.50%
2018-09-14	0	7.610	7.570	7.610	7.560	7.700	3,400,462	25,956,441	7.6332	4.962	4.936	4.962	4.930	5.021	5,214,735	4.9775	0.00%
2018-09-13	0	7.610	7.610	7.620	7.470	7.990	8,631,607	65,733,109	7.6154	4.962	4.962	4.969	4.871	5.210	13,236,890	4.9659	2.70%
2018-09-12	0	7.410	7.410	7.420	7.330	7.830	4,304,907	32,155,231	7.4694	4.832	4.832	4.838	4.780	5.106	6,601,735	4.8707	-1.98%
2018-09-11	0	7.560	7.550	7.560	7.550	7.700	2,152,000	16,364,640	7.6044	4.930	4.923	4.930	4.923	5.021	3,300,172	4.9587	-1.18%
2018-09-10	0	7.650	7.650	7.670	7.590	7.800	5,398,283	41,413,666	7.6716	4.988	4.988	5.002	4.949	5.086	8,278,468	5.0026	-0.09%
2018-09-07	0	7.830	7.830	7.840	7.770	8.110	5,570,203	43,936,999	7.8879	4.993	4.993	4.999	4.955	5.172	8,735,112	5.0299	-0.89%
2018-09-06	0	7.900	7.900	7.910	7.900	8.200	3,509,258	28,175,738	8.0290	5.038	5.038	5.044	5.038	5.229	5,503,167	5.1199	-1.86%
2018-09-05	0	8.050	8.010	8.050	7.990	8.340	5,293,500	42,853,805	8.0956	5.133	5.108	5.133	5.095	5.318	8,301,190	5.1624	-3.48%
2018-09-04	0	8.340	8.320	8.340	8.240	8.360	2,342,926	19,512,351	8.3282	5.318	5.305	5.318	5.254	5.331	3,674,143	5.3107	0.97%
2018-09-03	0	8.260	8.260	8.290	8.230	8.490	4,989,718	41,668,396	8.3509	5.267	5.267	5.286	5.248	5.414	7,824,803	5.3252	-0.60%
2018-08-31	0	8.310	8.300	8.310	8.220	8.430	4,017,060	33,277,986	8.2842	5.299	5.293	5.299	5.242	5.376	6,299,495	5.2826	-1.89%
2018-08-30	0	8.470	8.460	8.470	8.330	8.550	4,961,950	41,981,283	8.4606	5.401	5.395	5.401	5.312	5.452	7,781,258	5.3952	0.36%
2018-08-29	0	8.440	8.430	8.440	8.210	8.480	6,625,789	55,644,469	8.3982	5.382	5.376	5.382	5.235	5.408	10,390,466	5.3553	3.05%
2018-08-28	0	8.190	8.170	8.190	7.850	8.190	9,715,031	78,953,821	8.1270	5.223	5.210	5.223	5.006	5.223	15,234,971	5.1824	7.34%
2018-08-27	0	7.630	7.620	7.630	7.410	7.630	4,612,000	34,733,140	7.5310	4.865	4.859	4.865	4.725	4.865	7,232,471	4.8024	2.42%
2018-08-24	0	7.450	7.450	7.460	7.420	7.600	2,204,000	16,538,140	7.5037	4.751	4.751	4.757	4.732	4.846	3,456,281	4.7850	-2.10%
2018-08-23	0	7.610	7.610	7.620	7.520	7.650	1,853,904	14,103,239	7.6073	4.853	4.853	4.859	4.795	4.878	2,907,265	4.8510	0.13%
2018-08-22	0	7.600	7.590	7.600	7.530	7.670	2,062,125	15,679,677	7.6037	4.846	4.840	4.846	4.802	4.891	3,233,795	4.8487	-0.65%
2018-08-21	0	7.650	7.620	7.650	7.300	7.650	2,698,237	20,415,287	7.5662	4.878	4.859	4.878	4.655	4.878	4,231,336	4.8248	5.37%
2018-08-20	0	7.260	7.260	7.280	7.230	7.360	1,440,000	10,484,570	7.2810	4.630	4.630	4.642	4.610	4.693	2,258,187	4.6429	-0.82%
2018-08-17	0	7.320	7.310	7.320	7.200	7.370	1,471,232	10,699,719	7.2726	4.668	4.661	4.668	4.591	4.700	2,307,165	4.6376	0.97%
2018-08-16	0	7.250	7.250	7.260	7.190	7.380	1,498,833	10,875,924	7.2563	4.623	4.623	4.630	4.585	4.706	2,350,448	4.6272	-1.09%
2018-08-15	0	7.330	7.330	7.340	7.280	7.610	6,045,690	44,335,213	7.3334	4.674	4.674	4.681	4.642	4.853	9,480,763	4.6763	-3.55%
2018-08-14	0	7.600	7.590	7.600	7.380	7.600	2,712,644	20,356,416	7.5043	4.846	4.840	4.846	4.706	4.846	4,253,929	4.7853	2.84%
2018-08-13	0	7.390	7.390	7.400	7.380	7.650	3,517,229	26,669,659	7.5826	4.712	4.712	4.719	4.706	4.878	5,515,667	4.8353	-4.03%
2018-08-10	0	7.700	7.690	7.700	7.640	7.700	3,998,246	30,593,465	7.6517	4.910	4.904	4.910	4.872	4.910	6,269,991	4.8793	0.92%
2018-08-09	0	7.630	7.630	7.640	7.530	7.670	3,799,222	28,952,427	7.6206	4.865	4.865	4.872	4.802	4.891	5,957,885	4.8595	0.39%
2018-08-08	0	7.600	7.590	7.600	7.350	7.680	5,083,154	38,420,062	7.5583	4.846	4.840	4.846	4.687	4.897	7,971,328	4.8198	2.98%
2018-08-07	0	7.380	7.380	7.410	7.250	7.430	1,303,244	9,622,725	7.3837	4.706	4.706	4.725	4.623	4.738	2,043,728	4.7084	0.82%
2018-08-06	0	7.320	7.320	7.330	7.260	7.410	3,231,317	23,805,057	7.3670	4.668	4.668	4.674	4.630	4.725	5,067,304	4.6978	0.00%
2018-08-03	0	7.320	7.290	7.330	7.260	7.390	1,069,448	7,807,523	7.3005	4.668	4.649	4.674	4.630	4.712	1,677,093	4.6554	-0.81%
2018-08-02	0	7.380	7.360	7.380	7.300	7.410	2,154,000	15,846,925	7.3570	4.706	4.693	4.706	4.655	4.725	3,377,872	4.6914	-0.14%
2018-08-01	0	7.390	7.360	7.390	7.240	7.390	4,336,704	31,941,852	7.3655	4.712	4.693	4.712	4.617	4.712	6,800,756	4.6968	0.27%
2018-07-31	0	7.370	7.330	7.370	7.260	7.390	1,827,107	13,400,328	7.3342	4.700	4.674	4.700	4.630	4.712	2,865,243	4.6769	-0.27%
2018-07-30	0	7.390	7.360	7.390	7.300	7.400	2,048,114	15,093,367	7.3694	4.712	4.693	4.712	4.655	4.719	3,211,823	4.6993	0.41%
2018-07-27	0	7.360	7.350	7.360	7.170	7.390	3,890,568	28,385,654	7.2960	4.693	4.687	4.693	4.572	4.712	6,101,132	4.6525	2.08%
2018-07-26	0	7.210	7.210	7.220	7.150	7.240	1,197,389	8,617,875	7.1972	4.598	4.598	4.604	4.559	4.617	1,877,728	4.5895	-0.14%
2018-07-25	0	7.220	7.160	7.220	7.060	7.220	3,577,038	25,674,964	7.1777	4.604	4.566	4.604	4.502	4.604	5,609,459	4.5771	0.14%
2018-07-24	0	7.210	7.210	7.220	7.170	7.250	1,416,396	10,216,008	7.2127	4.598	4.598	4.604	4.572	4.623	2,221,172	4.5994	-0.55%
2018-07-23	0	7.250	7.250	7.260	7.130	7.370	1,011,194	7,286,080	7.2054	4.623	4.623	4.630	4.547	4.700	1,585,740	4.5948	-0.28%
2018-07-20	0	7.270	7.260	7.270	7.050	7.270	2,825,374	20,256,220	7.1694	4.636	4.630	4.636	4.496	4.636	4,430,711	4.5718	2.54%
2018-07-19	0	7.090	7.090	7.100	7.040	7.100	4,220,070	29,882,685	7.0811	4.521	4.521	4.528	4.489	4.528	6,617,853	4.5155	0.14%
2018-07-18	0	7.080	7.060	7.080	6.940	7.080	1,926,988	13,575,422	7.0449	4.515	4.502	4.515	4.425	4.515	3,021,875	4.4924	1.43%
2018-07-17	0	6.980	6.950	6.980	6.880	6.980	830,139	5,764,791	6.9444	4.451	4.432	4.451	4.387	4.451	1,301,812	4.4283	-0.29%
2018-07-16	0	7.000	6.980	7.000	6.900	7.010	1,390,437	9,681,126	6.9626	4.464	4.451	4.464	4.400	4.470	2,180,463	4.4399	0.57%
2018-07-13	0	6.960	6.930	6.960	6.850	7.050	1,861,839	12,887,770	6.9221	4.438	4.419	4.438	4.368	4.496	2,919,709	4.4141	2.35%
2018-07-12	0	6.800	6.800	6.820	6.500	6.830	1,391,658	9,429,652	6.7758	4.336	4.336	4.349	4.145	4.355	2,182,378	4.3208	1.19%
2018-07-11	0	6.720	6.710	6.720	6.640	6.750	1,470,443	9,845,020	6.6953	4.285	4.279	4.285	4.234	4.304	2,305,927	4.2694	0.15%
2018-07-10	0	6.710	6.710	6.720	6.650	6.770	901,109	6,042,906	6.7061	4.279	4.279	4.285	4.241	4.317	1,413,106	4.2763	-1.18%
2018-07-09	0	6.790	6.790	6.800	6.720	6.860	1,152,531	7,825,460	6.7898	4.330	4.330	4.336	4.285	4.374	1,807,382	4.3297	0.59%
2018-07-06	0	6.750	6.750	6.760	6.650	6.780	4,304,638	28,946,759	6.7246	4.304	4.304	4.311	4.241	4.323	6,750,471	4.2881	0.75%
2018-07-05	0	6.700	6.680	6.700	6.540	6.700	2,390,000	15,822,350	6.6202	4.272	4.260	4.272	4.170	4.272	3,747,963	4.2216	1.67%
2018-07-04	0	6.590	6.590	6.600	6.500	6.610	1,287,145	8,461,000	6.5735	4.202	4.202	4.209	4.145	4.215	2,018,482	4.1918	0.15%
2018-07-03	0	6.580	6.560	6.580	6.330	6.580	2,237,000	14,498,475	6.4812	4.196	4.183	4.196	4.037	4.196	3,508,031	4.1329	0.61%
2018-06-29	0	6.540	6.530	6.540	6.470	6.670	3,170,392	20,687,195	6.5251	4.170	4.164	4.170	4.126	4.253	4,971,763	4.1609	1.71%
2018-06-28	0	6.430	6.420	6.430	6.430	6.590	1,662,615	10,767,292	6.4761	4.100	4.094	4.100	4.100	4.202	2,607,289	4.1297	-0.77%
2018-06-27	0	6.480	6.480	6.500	6.480	6.630	2,033,531	13,313,702	6.5471	4.132	4.132	4.145	4.132	4.228	3,188,954	4.1749	-0.61%
2018-06-26	0	6.520	6.520	6.530	6.490	6.770	4,957,963	32,534,191	6.5620	4.158	4.158	4.164	4.139	4.317	7,775,006	4.1845	-2.54%
2018-06-25	0	6.690	6.690	6.710	6.690	6.920	1,485,466	10,018,143	6.7441	4.266	4.266	4.279	4.266	4.413	2,329,486	4.3006	-1.76%
2018-06-22	0	6.810	6.810	6.830	6.740	7.120	5,782,173	39,377,785	6.8102	4.343	4.343	4.355	4.298	4.540	9,067,520	4.3427	-4.49%
2018-06-21	0	7.130	7.120	7.130	7.110	7.180	2,146,113	15,305,216	7.1316	4.547	4.540	4.547	4.534	4.579	3,365,503	4.5477	0.14%
2018-06-20	0	7.120	7.080	7.120	6.900	7.160	3,388,217	23,958,618	7.0712	4.540	4.515	4.540	4.400	4.566	5,313,353	4.5091	3.94%
2018-06-19	0	6.850	6.850	6.870	6.810	7.160	5,539,358	38,250,690	6.9053	4.368	4.368	4.381	4.343	4.566	8,686,741	4.4033	-4.33%
2018-06-15	0	7.160	7.160	7.170	7.050	7.250	12,374,500	88,301,092	7.1357	4.566	4.566	4.572	4.496	4.623	19,405,511	4.5503	-1.78%
2018-06-14	0	7.290	7.260	7.290	7.170	7.300	2,594,782	18,810,336	7.2493	4.649	4.630	4.649	4.572	4.655	4,069,099	4.6227	0.83%
2018-06-13	0	7.230	7.230	7.250	7.200	7.340	1,394,145	10,103,898	7.2474	4.610	4.610	4.623	4.591	4.681	2,186,278	4.6215	-1.36%
2018-06-12	0	7.330	7.320	7.330	7.160	7.380	1,405,109	10,247,740	7.2932	4.674	4.668	4.674	4.566	4.706	2,203,472	4.6507	0.00%
2018-06-11	0	7.330	7.320	7.330	7.230	7.330	1,809,268	13,202,776	7.2973	4.674	4.668	4.674	4.610	4.674	2,837,268	4.6533	1.81%
2018-06-08	0	7.200	7.190	7.200	7.170	7.280	2,686,000	19,340,780	7.2006	4.591	4.585	4.591	4.572	4.642	4,212,146	4.5917	-0.69%
2018-06-07	0	7.250	7.240	7.250	7.190	7.270	2,659,698	19,240,868	7.2342	4.623	4.617	4.623	4.585	4.636	4,170,900	4.6131	0.28%
2018-06-06	0	7.230	7.220	7.230	7.130	7.230	3,216,168	23,144,249	7.1962	4.610	4.604	4.610	4.547	4.610	5,043,548	4.5889	0.28%
2018-06-05	0	7.210	7.210	7.220	7.180	7.420	5,474,154	39,526,944	7.2206	4.598	4.598	4.604	4.579	4.732	8,584,489	4.6045	-2.04%
2018-06-04	0	7.360	7.350	7.360	7.350	7.490	748,356	5,524,734	7.3825	4.693	4.687	4.693	4.687	4.776	1,173,561	4.7077	-0.94%
2018-06-01	0	7.430	7.420	7.430	7.340	7.500	4,541,219	33,842,493	7.4523	4.738	4.732	4.738	4.681	4.783	7,121,474	4.7522	-1.59%
2018-05-31	0	7.550	7.550	7.560	7.260	7.550	7,943,613	59,356,071	7.4722	4.814	4.814	4.821	4.630	4.814	12,457,059	4.7649	3.57%
2018-05-30	0	7.290	7.280	7.290	7.100	7.300	3,454,244	24,939,257	7.2199	4.649	4.642	4.649	4.528	4.655	5,416,895	4.6040	0.00%
2018-05-29	0	7.290	7.290	7.300	7.200	7.390	1,754,105	12,790,896	7.2920	4.649	4.649	4.655	4.591	4.712	2,750,762	4.6499	-1.09%
2018-05-28	0	7.370	7.360	7.370	7.330	7.420	1,622,000	11,958,020	7.3724	4.700	4.693	4.700	4.674	4.732	2,543,597	4.7012	-0.54%
2018-05-25	0	7.410	7.410	7.420	7.270	7.500	5,519,419	40,976,530	7.4241	4.725	4.725	4.732	4.636	4.783	8,655,473	4.7342	0.95%
2018-05-24	0	7.340	7.320	7.340	7.250	7.400	2,771,910	20,253,763	7.3068	4.681	4.668	4.681	4.623	4.719	4,346,869	4.6594	0.55%
2018-05-23	0	7.300	7.300	7.310	7.300	7.530	3,372,377	24,716,447	7.3291	4.655	4.655	4.661	4.655	4.802	5,288,513	4.6736	-2.28%
2018-05-21	0	7.470	7.460	7.470	7.110	7.480	9,348,801	68,959,511	7.3763	4.763	4.757	4.763	4.534	4.770	14,660,654	4.7037	6.58%
2018-05-18	0	7.140	7.100	7.140	6.950	7.150	4,345,739	30,912,790	7.1134	4.469	4.444	4.469	4.351	4.476	6,942,298	4.4528	1.13%
2018-05-17	0	7.060	7.060	7.070	7.030	7.130	3,162,654	22,414,848	7.0874	4.419	4.419	4.426	4.401	4.463	5,052,325	4.4365	0.57%
2018-05-16	0	7.020	7.010	7.020	6.930	7.120	2,784,720	19,564,321	7.0256	4.394	4.388	4.394	4.338	4.457	4,448,577	4.3979	-1.27%
2018-05-15	0	7.110	7.100	7.110	7.070	7.200	2,350,511	16,724,656	7.1153	4.451	4.444	4.451	4.426	4.507	3,754,930	4.4541	-1.39%
2018-05-14	0	7.210	7.180	7.210	7.090	7.210	3,560,000	25,522,878	7.1693	4.513	4.495	4.513	4.438	4.513	5,687,083	4.4879	0.98%
2018-05-11	0	7.140	7.120	7.140	6.890	7.140	4,893,534	34,638,029	7.0783	4.469	4.457	4.469	4.313	4.469	7,817,397	4.4309	3.63%
2018-05-10	0	6.890	6.890	6.900	6.840	6.950	2,078,110	14,339,481	6.9003	4.313	4.313	4.319	4.282	4.351	3,319,771	4.3194	-0.14%
2018-05-09	0	6.900	6.880	6.900	6.800	6.970	2,519,654	17,319,764	6.8739	4.319	4.307	4.319	4.257	4.363	4,025,135	4.3029	-0.72%
2018-05-08	0	6.950	6.950	6.960	6.820	6.970	2,943,781	20,323,233	6.9038	4.351	4.351	4.357	4.269	4.363	4,702,676	4.3216	2.36%
2018-05-07	0	6.790	6.790	6.820	6.770	6.890	1,287,572	8,775,805	6.8158	4.250	4.250	4.269	4.238	4.313	2,056,890	4.2665	0.74%
2018-05-04	0	6.740	6.740	6.750	6.730	6.860	1,240,000	8,385,570	6.7626	4.219	4.219	4.225	4.213	4.294	1,980,894	4.2332	-0.88%
2018-05-03	0	6.800	6.800	6.810	6.800	6.910	1,457,922	9,941,843	6.8192	4.257	4.257	4.263	4.257	4.326	2,329,024	4.2687	-1.45%
2018-05-02	0	6.900	6.890	6.900	6.840	6.930	2,748,000	18,960,020	6.8996	4.319	4.313	4.319	4.282	4.338	4,389,917	4.3190	-0.43%
2018-04-30	0	6.930	6.920	6.930	6.780	6.940	4,749,564	32,751,245	6.8956	4.338	4.332	4.338	4.244	4.344	7,587,406	4.3165	2.21%
2018-04-27	0	6.780	6.770	6.790	6.590	6.790	5,932,533	39,871,418	6.7208	4.244	4.238	4.250	4.125	4.250	9,477,193	4.2071	4.15%
2018-04-26	0	6.510	6.500	6.510	6.430	6.540	2,431,041	15,787,597	6.4942	4.075	4.069	4.075	4.025	4.094	3,883,577	4.0652	0.31%
2018-04-25	0	6.490	6.480	6.490	6.440	6.540	1,609,700	10,442,076	6.4870	4.063	4.056	4.063	4.031	4.094	2,571,488	4.0607	-0.46%
2018-04-24	0	6.520	6.520	6.540	6.460	6.550	3,884,324	25,251,857	6.5010	4.081	4.081	4.094	4.044	4.100	6,205,189	4.0695	1.40%
2018-04-23	0	6.430	6.430	6.450	6.400	6.510	1,997,184	12,864,178	6.4412	4.025	4.025	4.038	4.006	4.075	3,190,492	4.0320	-0.92%
2018-04-20	0	6.490	6.470	6.490	6.440	6.530	2,429,550	15,746,128	6.4811	4.063	4.050	4.063	4.031	4.088	3,881,195	4.0570	-0.31%
2018-04-19	0	6.510	6.500	6.510	6.380	6.570	5,216,000	33,936,320	6.5062	4.075	4.069	4.075	3.994	4.113	8,332,535	4.0727	2.04%
2018-04-18	0	6.380	6.370	6.380	6.340	6.510	4,136,926	26,392,608	6.3798	3.994	3.987	3.994	3.969	4.075	6,608,720	3.9936	-0.31%
2018-04-17	0	6.400	6.390	6.400	6.380	6.530	3,577,337	22,982,797	6.4246	4.006	4.000	4.006	3.994	4.088	5,714,779	4.0216	-1.99%
2018-04-16	0	6.530	6.530	6.540	6.510	6.610	1,790,946	11,716,556	6.5421	4.088	4.088	4.094	4.075	4.138	2,861,028	4.0952	-1.06%
2018-04-13	0	6.600	6.590	6.600	6.600	6.720	3,346,022	22,179,248	6.6285	4.131	4.125	4.131	4.131	4.207	5,345,254	4.1493	-0.90%
2018-04-12	0	6.660	6.660	6.670	6.640	6.850	3,997,058	26,704,899	6.6811	4.169	4.169	4.175	4.157	4.288	6,385,281	4.1823	-2.20%
2018-04-11	0	6.810	6.810	6.820	6.800	6.900	6,752,825	46,119,024	6.8296	4.263	4.263	4.269	4.257	4.319	10,787,606	4.2752	-1.16%
2018-04-10	0	6.890	6.880	6.890	6.840	6.930	4,376,174	30,147,173	6.8889	4.313	4.307	4.313	4.282	4.338	6,990,917	4.3123	0.44%
2018-04-09	0	6.860	6.840	6.860	6.700	6.900	4,911,936	33,408,261	6.8014	4.294	4.282	4.294	4.194	4.319	7,846,795	4.2576	1.93%
2018-04-06	0	6.730	6.720	6.730	6.640	6.770	4,413,822	29,621,102	6.7110	4.213	4.207	4.213	4.157	4.238	7,051,060	4.2009	2.28%
2018-04-04	0	6.580	6.570	6.580	6.580	6.790	4,097,635	27,350,019	6.6746	4.119	4.113	4.119	4.119	4.250	6,545,953	4.1782	-2.81%
2018-04-03	0	6.770	6.760	6.770	6.600	6.790	6,951,126	46,605,469	6.7047	4.238	4.232	4.238	4.131	4.250	11,104,391	4.1970	2.58%
2018-03-29	0	6.600	6.590	6.600	6.600	6.750	24,421,849	162,260,022	6.6441	4.131	4.125	4.131	4.131	4.225	39,013,789	4.1590	-1.79%
2018-03-28	0	6.720	6.710	6.720	6.710	6.900	5,027,329	34,119,036	6.7867	4.207	4.200	4.207	4.200	4.319	8,031,134	4.2483	-2.47%
2018-03-27	0	6.890	6.880	6.890	6.880	6.990	5,585,989	38,589,224	6.9082	4.313	4.307	4.313	4.307	4.376	8,923,591	4.3244	0.00%
2018-03-26	0	6.890	6.890	6.900	6.890	7.020	3,548,269	24,579,552	6.9272	4.313	4.313	4.319	4.313	4.394	5,668,343	4.3363	-1.71%
2018-03-23	0	7.010	7.000	7.010	7.000	7.190	3,486,000	24,434,690	7.0094	4.388	4.382	4.388	4.382	4.501	5,568,869	4.3877	-2.64%
2018-03-22	0	7.200	7.190	7.200	7.190	7.270	1,374,132	9,923,125	7.2214	4.507	4.501	4.507	4.501	4.551	2,195,169	4.5204	-0.14%
2018-03-21	0	7.210	7.200	7.210	7.180	7.300	2,378,000	17,202,254	7.2339	4.513	4.507	4.513	4.495	4.570	3,798,844	4.5283	0.00%
2018-03-20	0	7.210	7.200	7.210	7.200	7.270	1,401,085	10,107,259	7.2139	4.513	4.507	4.513	4.507	4.551	2,238,227	4.5157	-1.23%
2018-03-19	0	7.300	7.290	7.300	7.290	7.380	2,864,000	20,967,960	7.3212	4.570	4.563	4.570	4.563	4.620	4,575,226	4.5829	-1.48%
2018-03-16	0	7.410	7.400	7.410	7.170	7.410	8,147,319	59,726,540	7.3308	4.639	4.632	4.639	4.488	4.639	13,015,304	4.5889	3.49%
2018-03-15	0	7.160	7.160	7.170	7.160	7.220	2,419,794	17,376,450	7.1810	4.482	4.482	4.488	4.482	4.520	3,865,609	4.4951	-0.69%
2018-03-14	0	7.210	7.210	7.220	7.180	7.280	2,008,991	14,517,757	7.2264	4.513	4.513	4.520	4.495	4.557	3,209,354	4.5236	-0.83%
2018-03-13	0	7.270	7.270	7.280	7.220	7.300	1,950,994	14,179,623	7.2679	4.551	4.551	4.557	4.520	4.570	3,116,704	4.5496	-0.27%
2018-03-12	0	7.290	7.290	7.300	7.240	7.310	1,842,527	13,418,286	7.2825	4.563	4.563	4.570	4.532	4.576	2,943,428	4.5587	0.69%
2018-03-09	0	7.240	7.230	7.240	7.160	7.300	3,573,334	25,843,934	7.2324	4.532	4.526	4.532	4.482	4.570	5,708,384	4.5274	-0.28%
2018-03-08	0	7.260	7.250	7.260	7.100	7.280	3,808,000	27,599,110	7.2477	4.545	4.538	4.545	4.444	4.557	6,083,262	4.5369	1.82%
2018-03-07	0	7.130	7.130	7.140	7.120	7.240	3,187,831	22,887,242	7.1796	4.463	4.463	4.469	4.457	4.532	5,092,545	4.4943	-1.52%
2018-03-06	0	7.240	7.240	7.250	7.220	7.330	2,837,280	20,553,657	7.2441	4.532	4.532	4.538	4.520	4.588	4,532,541	4.5347	0.14%
2018-03-05	0	7.230	7.220	7.230	7.180	7.390	2,302,000	16,665,600	7.2396	4.526	4.520	4.526	4.495	4.626	3,677,434	4.5319	-2.17%
2018-03-02	0	7.390	7.370	7.390	7.350	7.440	3,246,000	23,937,350	7.3744	4.626	4.613	4.626	4.601	4.657	5,185,470	4.6162	-0.81%
2018-03-01	0	7.450	7.440	7.450	7.380	7.590	4,080,906	30,441,148	7.4594	4.664	4.657	4.664	4.620	4.751	6,519,228	4.6694	-2.10%
2018-02-28	0	7.610	7.590	7.610	7.460	7.610	6,518,293	49,346,049	7.5704	4.764	4.751	4.764	4.670	4.764	10,412,942	4.7389	0.13%
2018-02-27	0	7.600	7.590	7.600	7.500	7.610	2,347,413	17,788,501	7.5779	4.757	4.751	4.757	4.695	4.764	3,749,981	4.7436	0.53%
2018-02-26	0	7.560	7.560	7.570	7.470	7.610	1,142,000	8,615,194	7.5440	4.732	4.732	4.739	4.676	4.764	1,824,340	4.7224	0.13%
2018-02-23	0	7.550	7.530	7.550	7.450	7.580	1,520,874	11,483,151	7.5504	4.726	4.714	4.726	4.664	4.745	2,429,589	4.7264	1.48%
2018-02-22	0	7.440	7.430	7.440	7.320	7.480	2,247,412	16,703,287	7.4322	4.657	4.651	4.657	4.582	4.682	3,590,230	4.6524	-0.53%
2018-02-21	0	7.480	7.450	7.480	7.370	7.570	1,858,001	13,851,887	7.4553	4.682	4.664	4.682	4.613	4.739	2,968,148	4.6668	0.27%
2018-02-20	0	7.460	7.450	7.460	7.230	7.480	3,056,487	22,628,324	7.4034	4.670	4.664	4.670	4.526	4.682	4,882,724	4.6344	2.05%
2018-02-15	0	7.310	7.300	7.310	7.250	7.350	3,844,445	27,964,071	7.2739	4.576	4.570	4.576	4.538	4.601	6,141,483	4.5533	0.83%
2018-02-14	0	7.250	7.250	7.260	7.170	7.290	2,828,488	20,523,246	7.2559	4.538	4.538	4.545	4.488	4.563	4,518,496	4.5421	0.00%
2018-02-13	0	7.250	7.230	7.250	7.170	7.390	8,296,558	60,188,786	7.2547	4.538	4.526	4.538	4.488	4.626	13,253,712	4.5413	-0.28%
2018-02-12	0	7.270	7.270	7.280	7.270	7.530	4,810,518	35,441,663	7.3675	4.551	4.551	4.557	4.551	4.714	7,684,780	4.6119	-2.94%
2018-02-09	0	7.490	7.480	7.490	7.400	7.600	7,024,468	52,790,109	7.5152	4.689	4.682	4.689	4.632	4.757	11,221,554	4.7043	-2.22%
2018-02-08	0	7.660	7.640	7.660	7.600	8.030	2,400,699	18,420,375	7.6729	4.795	4.782	4.795	4.757	5.027	3,835,105	4.8031	-1.03%
2018-02-07	0	7.740	7.730	7.740	7.650	7.800	5,942,086	45,947,490	7.7326	4.845	4.839	4.845	4.789	4.883	9,492,454	4.8404	2.25%
2018-02-06	0	7.570	7.560	7.570	7.470	7.620	6,598,885	49,679,718	7.5285	4.739	4.732	4.739	4.676	4.770	10,541,688	4.7127	-2.57%
2018-02-05	0	7.770	7.770	7.780	7.610	7.870	8,693,113	67,482,606	7.7628	4.864	4.864	4.870	4.764	4.926	13,887,207	4.8593	0.78%
2018-02-02	0	7.710	7.710	7.720	7.700	8.100	19,589,095	152,562,968	7.7882	4.826	4.826	4.833	4.820	5.070	31,293,487	4.8752	-5.17%
2018-02-01	0	8.130	8.120	8.130	8.080	8.220	2,366,474	19,253,759	8.1361	5.089	5.083	5.089	5.058	5.146	3,780,431	5.0930	-0.73%
2018-01-31	0	8.190	8.160	8.190	8.050	8.190	4,594,350	37,356,458	8.1310	5.127	5.108	5.127	5.039	5.127	7,339,452	5.0898	0.12%
2018-01-30	0	8.180	8.170	8.180	8.170	8.430	2,383,812	19,728,431	8.2760	5.121	5.114	5.121	5.114	5.277	3,808,128	5.1806	-2.62%
2018-01-29	0	8.400	8.390	8.400	8.360	8.490	2,642,321	22,228,073	8.4123	5.258	5.252	5.258	5.233	5.315	4,221,095	5.2659	0.12%
2018-01-26	0	8.390	8.380	8.390	8.370	8.430	2,358,479	19,778,955	8.3863	5.252	5.246	5.252	5.239	5.277	3,767,659	5.2497	0.24%
2018-01-25	0	8.370	8.350	8.370	8.340	8.460	4,348,290	36,392,923	8.3695	5.239	5.227	5.239	5.221	5.296	6,946,373	5.2391	-0.59%
2018-01-24	0	8.420	8.400	8.420	8.320	8.500	3,587,894	30,093,716	8.3876	5.271	5.258	5.271	5.208	5.321	5,731,644	5.2505	-0.47%
2018-01-23	0	8.460	8.440	8.460	8.360	8.490	2,367,716	19,945,056	8.4238	5.296	5.283	5.296	5.233	5.315	3,782,415	5.2731	0.95%
2018-01-22	0	8.380	8.360	8.380	8.320	8.430	1,806,298	15,155,218	8.3902	5.246	5.233	5.246	5.208	5.277	2,885,553	5.2521	-0.24%
2018-01-19	0	8.400	8.360	8.400	8.320	8.460	1,580,037	13,234,228	8.3759	5.258	5.233	5.258	5.208	5.296	2,524,102	5.2431	-1.06%
2018-01-18	0	8.490	8.480	8.490	8.350	8.500	4,446,153	37,502,791	8.4349	5.315	5.308	5.315	5.227	5.321	7,102,708	5.2801	0.12%
2018-01-17	0	8.480	8.470	8.480	8.160	8.480	5,362,995	44,850,326	8.3629	5.308	5.302	5.308	5.108	5.308	8,567,359	5.2350	3.29%
2018-01-16	0	8.210	8.180	8.210	8.140	8.210	2,661,349	21,792,760	8.1886	5.139	5.121	5.139	5.095	5.139	4,251,492	5.1259	0.86%
2018-01-15	0	8.140	8.130	8.150	8.100	8.220	2,143,584	17,453,075	8.1420	5.095	5.089	5.102	5.070	5.146	3,424,365	5.0967	-0.73%
2018-01-12	0	8.200	8.170	8.200	8.110	8.210	2,663,021	21,747,652	8.1665	5.133	5.114	5.133	5.077	5.139	4,254,163	5.1121	0.61%
2018-01-11	0	8.150	8.150	8.160	8.060	8.180	1,755,951	14,275,737	8.1299	5.102	5.102	5.108	5.045	5.121	2,805,123	5.0892	0.00%
2018-01-10	0	8.150	8.130	8.150	8.110	8.200	3,248,712	26,483,397	8.1520	5.102	5.089	5.102	5.077	5.133	5,189,802	5.1030	0.00%
2018-01-09	0	8.150	8.150	8.160	8.100	8.190	5,501,562	44,863,534	8.1547	5.102	5.102	5.108	5.070	5.127	8,788,719	5.1047	0.25%
2018-01-08	0	8.130	8.130	8.140	8.040	8.170	1,933,368	15,722,912	8.1324	5.089	5.089	5.095	5.033	5.114	3,088,546	5.0907	0.49%
2018-01-05	0	8.090	8.090	8.100	7.970	8.150	3,040,163	24,561,652	8.0791	5.064	5.064	5.070	4.989	5.102	4,856,646	5.0573	1.13%
2018-01-04	0	8.000	8.000	8.010	7.960	8.150	6,326,156	50,851,884	8.0384	5.008	5.008	5.014	4.983	5.102	10,106,004	5.0318	-1.23%
2018-01-03	0	8.100	8.100	8.140	8.060	8.230	1,298,741	10,563,848	8.1339	5.070	5.070	5.095	5.045	5.152	2,074,733	5.0917	-1.34%
2018-01-02	0	8.210	8.200	8.210	8.150	8.320	5,276,360	43,208,441	8.1891	5.139	5.133	5.139	5.102	5.208	8,428,960	5.1262	0.98%
2017-12-29	0	8.130	8.130	8.150	8.060	8.200	1,530,300	12,428,502	8.1216	5.089	5.089	5.102	5.045	5.133	2,444,647	5.0840	0.49%
2017-12-28	0	8.090	8.070	8.090	8.000	8.100	659,135	5,321,894	8.0741	5.064	5.052	5.064	5.008	5.070	1,052,965	5.0542	0.25%
2017-12-27	0	8.070	8.040	8.070	7.940	8.080	1,982,949	15,892,837	8.0147	5.052	5.033	5.052	4.970	5.058	3,167,752	5.0171	1.25%
2017-12-22	0	7.970	7.950	7.970	7.910	8.050	1,642,163	13,100,490	7.9776	4.989	4.977	4.989	4.952	5.039	2,623,348	4.9938	-0.50%
2017-12-21	0	8.010	8.000	8.010	7.960	8.100	3,687,536	29,597,271	8.0263	5.014	5.008	5.014	4.983	5.070	5,890,821	5.0243	0.13%
2017-12-20	0	8.000	7.990	8.000	7.990	8.080	4,040,468	32,383,276	8.0147	5.008	5.002	5.008	5.002	5.058	6,454,629	5.0171	-0.25%
2017-12-19	0	8.020	8.020	8.030	8.010	8.080	4,051,561	32,532,046	8.0295	5.020	5.020	5.027	5.014	5.058	6,472,350	5.0263	0.25%
2017-12-18	0	8.000	8.000	8.030	8.000	8.060	2,051,685	16,466,980	8.0261	5.008	5.008	5.027	5.008	5.045	3,277,557	5.0242	-0.62%
2017-12-15	0	8.050	8.050	8.060	7.980	8.130	5,506,000	44,277,670	8.0417	5.039	5.039	5.045	4.995	5.089	8,795,809	5.0340	-0.98%
2017-12-14	0	8.130	8.130	8.140	7.980	8.170	3,245,348	26,229,364	8.0821	5.089	5.089	5.095	4.995	5.114	5,184,428	5.0593	2.01%
2017-12-13	0	7.970	7.970	7.990	7.800	8.030	2,720,398	21,737,690	7.9906	4.989	4.989	5.002	4.883	5.027	4,345,823	5.0020	0.38%
2017-12-12	0	7.940	7.940	7.970	7.910	8.020	2,056,583	16,402,801	7.9758	4.970	4.970	4.989	4.952	5.020	3,285,382	4.9927	-0.38%
2017-12-11	0	7.970	7.970	7.990	7.950	8.050	3,823,611	30,467,437	7.9682	4.989	4.989	5.002	4.977	5.039	6,108,201	4.9880	0.76%
2017-12-08	0	7.910	7.900	7.910	7.780	8.060	3,311,791	26,100,420	7.8811	4.952	4.945	4.952	4.870	5.045	5,290,570	4.9334	0.89%
2017-12-07	0	7.840	7.840	7.850	7.800	8.080	6,287,308	49,390,963	7.8557	4.908	4.908	4.914	4.883	5.058	10,043,945	4.9175	-1.88%
2017-12-06	0	7.990	7.990	8.000	7.920	8.100	7,450,566	59,611,283	8.0009	5.002	5.002	5.008	4.958	5.070	11,902,244	5.0084	0.50%
2017-12-05	0	7.950	7.950	7.960	7.870	8.050	3,584,308	28,476,081	7.9447	4.977	4.977	4.983	4.926	5.039	5,725,915	4.9732	-0.75%
2017-12-04	0	8.010	8.000	8.010	7.790	8.050	3,562,386	28,378,325	7.9661	5.014	5.008	5.014	4.876	5.039	5,690,895	4.9866	2.43%
2017-12-01	0	7.820	7.820	7.850	7.720	7.870	4,883,697	38,163,710	7.8145	4.895	4.895	4.914	4.833	4.926	7,801,683	4.8917	-0.64%
2017-11-30	0	7.870	7.850	7.870	7.710	7.990	16,412,038	128,589,239	7.8351	4.926	4.914	4.926	4.826	5.002	26,218,153	4.9046	-1.01%
2017-11-29	0	7.950	7.920	7.950	7.840	8.050	3,390,495	26,928,239	7.9423	4.977	4.958	4.977	4.908	5.039	5,416,300	4.9717	-0.50%
2017-11-28	0	7.990	7.990	8.000	7.850	8.020	3,038,051	24,154,360	7.9506	5.002	5.002	5.008	4.914	5.020	4,853,272	4.9769	0.50%
2017-11-27	0	7.950	7.950	7.960	7.930	8.180	4,270,000	34,235,550	8.0177	4.977	4.977	4.983	4.964	5.121	6,821,305	5.0189	-2.33%
2017-11-24	0	8.140	8.110	8.140	8.030	8.140	2,001,132	16,177,482	8.0842	5.095	5.077	5.095	5.027	5.095	3,196,799	5.0605	1.12%
2017-11-23	0	8.050	8.050	8.070	8.040	8.110	1,966,995	15,863,369	8.0648	5.039	5.039	5.052	5.033	5.077	3,142,265	5.0484	-0.62%
2017-11-22	0	8.100	8.070	8.100	7.960	8.100	2,840,616	22,892,353	8.0589	5.070	5.052	5.070	4.983	5.070	4,537,871	5.0447	1.50%
2017-11-21	0	7.980	7.950	7.980	7.820	8.000	3,616,236	28,755,828	7.9519	4.995	4.977	4.995	4.895	5.008	5,776,920	4.9777	1.53%
2017-11-20	0	7.860	7.860	7.900	7.710	7.910	3,724,347	29,205,530	7.8418	4.920	4.920	4.945	4.826	4.952	5,949,627	4.9088	0.13%
2017-11-17	0	7.850	7.840	7.850	7.780	8.140	5,289,831	41,940,370	7.9285	4.914	4.908	4.914	4.870	5.095	8,450,480	4.9631	1.95%
2017-11-16	0	7.700	7.700	7.710	7.670	8.360	15,268,488	118,978,737	7.7924	4.820	4.820	4.826	4.801	5.233	24,391,338	4.8779	-7.89%
2017-11-15	0	8.360	8.360	8.390	8.350	8.530	2,746,728	23,118,981	8.4169	5.233	5.233	5.252	5.227	5.340	4,387,885	5.2688	-0.71%
2017-11-14	0	8.420	8.420	8.460	8.420	8.610	7,213,806	61,351,050	8.5047	5.271	5.271	5.296	5.271	5.390	11,524,021	5.3238	-0.82%
2017-11-13	0	8.490	8.490	8.520	8.470	8.660	2,483,989	21,200,493	8.5349	5.315	5.315	5.333	5.302	5.421	3,968,161	5.3426	-1.74%
2017-11-10	0	8.640	8.640	8.660	8.580	8.900	3,084,210	26,753,208	8.6742	5.408	5.408	5.421	5.371	5.571	4,927,011	5.4299	-3.14%
2017-11-09	0	8.920	8.910	8.920	8.830	8.990	1,338,986	11,931,138	8.9106	5.584	5.577	5.584	5.527	5.628	2,139,024	5.5778	1.36%
2017-11-08	0	8.800	8.800	8.810	8.730	8.950	3,053,796	26,859,487	8.7954	5.509	5.509	5.515	5.465	5.603	4,878,425	5.5058	-1.35%
2017-11-07	0	8.920	8.920	8.980	8.880	9.070	1,809,209	16,288,141	9.0029	5.584	5.584	5.621	5.559	5.678	2,890,203	5.6356	-1.44%
2017-11-06	0	9.050	9.050	9.060	8.980	9.180	1,663,047	15,074,510	9.0644	5.665	5.665	5.671	5.621	5.746	2,656,710	5.6741	-0.44%
2017-11-03	0	9.090	9.090	9.100	9.060	9.190	1,295,494	11,812,416	9.1181	5.690	5.690	5.696	5.671	5.753	2,069,546	5.7077	0.33%
2017-11-02	0	9.060	9.060	9.070	9.010	9.180	1,318,000	11,954,200	9.0700	5.671	5.671	5.678	5.640	5.746	2,105,499	5.6776	0.00%
2017-11-01	0	9.060	9.060	9.090	9.040	9.220	2,984,330	27,086,449	9.0762	5.671	5.671	5.690	5.659	5.772	4,767,453	5.6815	0.22%
2017-10-31	0	9.040	9.040	9.090	9.020	9.130	2,528,542	22,919,367	9.0643	5.659	5.659	5.690	5.646	5.715	4,039,334	5.6740	0.00%
2017-10-30	0	9.040	9.040	9.050	8.970	9.130	1,188,027	10,749,567	9.0483	5.659	5.659	5.665	5.615	5.715	1,897,868	5.6640	-0.99%
2017-10-27	0	9.130	9.120	9.130	9.060	9.240	1,938,403	17,779,604	9.1723	5.715	5.709	5.715	5.671	5.784	3,096,590	5.7417	0.00%
2017-10-26	0	9.130	9.130	9.150	8.920	9.200	1,268,000	11,551,130	9.1097	5.715	5.715	5.728	5.584	5.759	2,025,624	5.7025	-0.22%
2017-10-25	0	9.150	9.150	9.160	9.130	9.210	824,553	7,565,671	9.1755	5.728	5.728	5.734	5.715	5.765	1,317,220	5.7437	-0.33%
2017-10-24	0	9.180	9.180	9.220	9.010	9.250	3,724,524	34,144,970	9.1676	5.746	5.746	5.772	5.640	5.790	5,949,910	5.7387	1.89%
2017-10-23	0	9.010	9.010	9.020	8.930	9.050	882,667	7,944,796	9.0009	5.640	5.640	5.646	5.590	5.665	1,410,056	5.6344	0.78%
2017-10-20	0	8.940	8.940	8.960	8.890	8.990	1,241,290	11,094,198	8.9376	5.596	5.596	5.609	5.565	5.628	1,982,955	5.5948	-0.22%
2017-10-19	0	8.960	8.950	8.960	8.920	9.060	1,528,000	13,707,680	8.9710	5.609	5.603	5.609	5.584	5.671	2,440,973	5.6157	-0.33%
2017-10-18	0	8.990	8.990	9.000	8.840	9.070	3,740,679	33,538,724	8.9659	5.628	5.628	5.634	5.534	5.678	5,975,717	5.6125	0.67%
2017-10-17	0	8.930	8.930	8.940	8.830	9.030	2,167,818	19,349,062	8.9256	5.590	5.590	5.596	5.527	5.653	3,463,079	5.5872	-1.11%
2017-10-16	0	9.030	9.010	9.030	8.880	9.060	2,285,253	20,548,526	8.9918	5.653	5.640	5.653	5.559	5.671	3,650,681	5.6287	1.12%
2017-10-13	0	8.930	8.920	8.930	8.810	8.980	2,676,435	23,854,989	8.9130	5.590	5.584	5.590	5.515	5.621	4,275,592	5.5793	-0.45%
2017-10-12	0	8.970	8.930	8.970	8.900	9.000	3,121,441	27,948,704	8.9538	5.615	5.590	5.615	5.571	5.634	4,986,487	5.6049	0.22%
2017-10-11	0	8.950	8.920	8.950	8.800	8.960	2,621,374	23,367,694	8.9143	5.603	5.584	5.603	5.509	5.609	4,187,633	5.5802	1.59%
2017-10-10	0	8.810	8.780	8.810	8.740	8.810	2,481,703	21,776,108	8.7747	5.515	5.496	5.515	5.471	5.515	3,964,509	5.4928	1.15%
2017-10-09	0	8.710	8.700	8.710	8.700	8.850	886,997	7,779,077	8.7701	5.452	5.446	5.452	5.446	5.540	1,416,974	5.4899	-1.36%
2017-10-06	0	8.830	8.810	8.830	8.700	8.840	1,966,121	17,297,286	8.7977	5.527	5.515	5.527	5.446	5.534	3,140,869	5.5072	1.38%
2017-10-04	0	8.710	8.700	8.710	8.640	8.780	2,365,051	20,637,461	8.7260	5.452	5.446	5.452	5.408	5.496	3,778,158	5.4623	-0.68%
2017-10-03	0	8.770	8.760	8.770	8.690	8.770	1,326,739	11,574,792	8.7242	5.490	5.484	5.490	5.440	5.490	2,119,459	5.4612	0.92%
2017-09-29	0	8.690	8.690	8.700	8.600	8.750	4,124,329	35,805,172	8.6815	5.440	5.440	5.446	5.383	5.477	6,588,596	5.4344	-0.23%
2017-09-28	0	8.710	8.690	8.710	8.600	8.720	2,711,585	23,540,820	8.6816	5.452	5.440	5.452	5.383	5.459	4,331,744	5.4345	0.58%
2017-09-27	0	8.660	8.650	8.660	8.490	8.670	2,356,967	20,216,830	8.5775	5.421	5.415	5.421	5.315	5.427	3,765,244	5.3693	1.29%
2017-09-26	0	8.550	8.550	8.560	8.450	8.550	2,815,840	23,935,444	8.5003	5.352	5.352	5.358	5.290	5.352	4,498,291	5.3210	0.83%
2017-09-25	0	8.480	8.480	8.490	8.410	8.570	2,104,475	17,792,564	8.4546	5.308	5.308	5.315	5.264	5.365	3,361,889	5.2924	-0.93%
2017-09-22	0	8.560	8.560	8.570	8.520	8.670	1,612,184	13,816,200	8.5699	5.358	5.358	5.365	5.333	5.427	2,575,456	5.3646	-0.93%
2017-09-21	0	8.640	8.620	8.640	8.560	8.680	2,352,269	20,299,474	8.6297	5.408	5.396	5.408	5.358	5.434	3,757,739	5.4020	0.00%
2017-09-20	0	8.640	8.630	8.640	8.490	8.640	2,306,038	19,788,644	8.5812	5.408	5.402	5.408	5.315	5.408	3,683,885	5.3717	1.05%
2017-09-19	0	8.550	8.550	8.580	8.550	8.670	1,859,845	15,976,348	8.5902	5.352	5.352	5.371	5.352	5.427	2,971,094	5.3773	-1.38%
2017-09-18	0	8.670	8.620	8.670	8.570	8.670	1,462,507	12,627,228	8.6340	5.427	5.396	5.427	5.365	5.427	2,336,348	5.4047	1.88%
2017-09-15	0	8.510	8.510	8.540	8.490	8.600	4,951,058	42,181,507	8.5197	5.327	5.327	5.346	5.315	5.383	7,909,292	5.3332	-0.58%
2017-09-14	0	8.560	8.550	8.570	8.530	8.760	4,456,953	38,223,236	8.5761	5.358	5.352	5.365	5.340	5.484	7,119,961	5.3685	-1.61%
2017-09-13	0	8.700	8.690	8.700	8.700	8.900	2,530,367	22,150,237	8.7538	5.446	5.440	5.446	5.446	5.571	4,042,249	5.4797	-2.36%
2017-09-12	0	8.910	8.890	8.910	8.840	8.990	2,360,883	21,039,666	8.9118	5.577	5.565	5.577	5.534	5.628	3,771,499	5.5786	-0.45%
2017-09-11	0	8.950	8.920	8.950	8.880	9.000	1,122,095	10,018,707	8.9286	5.603	5.584	5.603	5.559	5.634	1,792,541	5.5891	0.82%
2017-09-08	0	8.980	8.970	8.980	8.930	9.030	1,564,724	14,049,903	8.9792	5.557	5.551	5.557	5.526	5.588	2,528,643	5.5563	0.22%
2017-09-07	0	8.960	8.960	8.970	8.860	9.030	2,503,275	22,386,552	8.9429	5.544	5.544	5.551	5.483	5.588	4,045,370	5.5339	0.67%
2017-09-06	0	8.900	8.900	8.910	8.890	9.020	1,787,241	15,921,377	8.9084	5.507	5.507	5.514	5.501	5.582	2,888,237	5.5125	-0.78%
2017-09-05	0	8.970	8.970	9.000	8.900	9.020	1,706,619	15,271,445	8.9484	5.551	5.551	5.569	5.507	5.582	2,757,949	5.5372	-0.11%
2017-09-04	0	8.980	8.970	8.980	8.840	9.130	2,637,966	23,645,339	8.9635	5.557	5.551	5.557	5.470	5.650	4,263,035	5.5466	-1.32%
2017-09-01	0	9.100	9.090	9.100	9.060	9.220	5,187,894	47,323,269	9.1219	5.631	5.625	5.631	5.606	5.705	8,383,798	5.6446	-1.62%
2017-08-31	0	9.250	9.090	9.250	8.500	9.250	7,385,817	65,700,634	8.8955	5.724	5.625	5.724	5.260	5.724	11,935,710	5.5045	7.31%
2017-08-30	0	8.620	8.610	8.620	8.590	9.340	8,831,867	77,084,644	8.7280	5.334	5.328	5.334	5.315	5.780	14,272,571	5.4009	-5.69%
2017-08-29	0	9.140	9.140	9.160	9.080	9.340	1,458,283	13,374,010	9.1711	5.656	5.656	5.668	5.619	5.780	2,356,631	5.6751	-1.40%
2017-08-28	0	9.270	9.230	9.270	9.210	9.280	1,093,981	10,120,865	9.2514	5.736	5.712	5.736	5.699	5.742	1,767,907	5.7248	-0.22%
2017-08-25	0	9.290	9.240	9.290	9.170	9.330	1,214,000	11,212,950	9.2364	5.749	5.718	5.749	5.674	5.773	1,961,862	5.7155	-0.21%
2017-08-24	0	9.310	9.260	9.310	9.180	9.340	1,496,136	13,886,879	9.2818	5.761	5.730	5.761	5.681	5.780	2,417,802	5.7436	0.54%
2017-08-22	0	9.260	9.210	9.260	9.090	9.350	1,395,987	12,883,729	9.2291	5.730	5.699	5.730	5.625	5.786	2,255,958	5.7110	0.11%
2017-08-21	0	9.250	9.190	9.250	9.080	9.300	1,022,362	9,385,756	9.1805	5.724	5.687	5.724	5.619	5.755	1,652,169	5.6809	1.98%
2017-08-18	0	9.070	9.070	9.080	9.050	9.190	822,668	7,476,738	9.0884	5.613	5.613	5.619	5.600	5.687	1,329,457	5.6239	-1.09%
2017-08-17	0	9.170	9.140	9.170	9.100	9.330	806,160	7,382,725	9.1579	5.674	5.656	5.674	5.631	5.773	1,302,780	5.6669	0.99%
2017-08-16	0	9.080	9.080	9.090	8.930	9.120	1,456,956	13,229,627	9.0803	5.619	5.619	5.625	5.526	5.643	2,354,486	5.6189	1.23%
2017-08-15	0	8.970	8.960	8.970	8.970	9.150	1,110,357	10,043,708	9.0455	5.551	5.544	5.551	5.551	5.662	1,794,371	5.5973	-2.07%
2017-08-14	0	9.160	9.150	9.160	9.140	9.330	1,255,830	11,544,670	9.1929	5.668	5.662	5.668	5.656	5.773	2,029,460	5.6885	-0.97%
2017-08-11	0	9.250	9.250	9.270	9.190	9.340	4,018,765	37,274,379	9.2751	5.724	5.724	5.736	5.687	5.780	6,494,449	5.7394	-1.60%
2017-08-10	0	9.400	9.330	9.400	9.130	9.460	3,168,071	29,654,330	9.3604	5.817	5.773	5.817	5.650	5.854	5,119,701	5.7922	-0.53%
2017-08-09	0	9.450	9.410	9.450	9.100	9.530	2,949,779	27,783,977	9.4190	5.848	5.823	5.848	5.631	5.897	4,766,934	5.8285	-0.94%
2017-08-08	0	9.540	9.530	9.570	9.410	9.650	5,859,463	56,057,861	9.5671	5.903	5.897	5.922	5.823	5.971	9,469,074	5.9201	-1.04%
2017-08-07	0	9.640	9.640	9.660	9.550	9.730	4,675,727	45,111,456	9.6480	5.965	5.965	5.978	5.910	6.021	7,556,120	5.9702	0.73%
2017-08-04	0	9.570	9.570	9.580	9.500	9.670	3,486,000	33,400,433	9.5813	5.922	5.922	5.928	5.879	5.984	5,633,484	5.9289	0.42%
2017-08-03	0	9.530	9.530	9.570	9.480	9.620	2,439,972	23,335,761	9.5639	5.897	5.897	5.922	5.866	5.953	3,943,071	5.9182	0.53%
2017-08-02	0	9.480	9.480	9.490	9.450	9.560	3,770,000	35,784,890	9.4920	5.866	5.866	5.872	5.848	5.916	6,092,437	5.8737	-0.21%
2017-08-01	0	9.500	9.500	9.550	9.470	9.610	4,777,696	45,618,300	9.5482	5.879	5.879	5.910	5.860	5.947	7,720,905	5.9084	-0.63%
2017-07-31	0	9.560	9.550	9.560	9.500	9.600	3,541,020	33,866,386	9.5640	5.916	5.910	5.916	5.879	5.940	5,722,398	5.9182	0.53%
2017-07-28	0	9.510	9.510	9.580	9.450	9.630	3,927,639	37,509,803	9.5502	5.885	5.885	5.928	5.848	5.959	6,347,187	5.9097	-0.94%
2017-07-27	0	9.600	9.600	9.610	9.470	9.680	2,507,829	24,091,334	9.6065	5.940	5.940	5.947	5.860	5.990	4,052,730	5.9445	0.21%
2017-07-26	0	9.580	9.580	9.600	9.580	9.850	2,540,714	24,529,571	9.6546	5.928	5.928	5.940	5.928	6.095	4,105,873	5.9743	-0.21%
2017-07-25	0	9.600	9.600	9.610	9.510	9.750	1,595,013	15,320,935	9.6055	5.940	5.940	5.947	5.885	6.033	2,577,591	5.9439	-1.23%
2017-07-24	0	9.720	9.720	9.750	9.620	9.800	2,436,686	23,681,536	9.7187	6.015	6.015	6.033	5.953	6.064	3,937,760	6.0140	1.14%
2017-07-21	0	9.610	9.600	9.610	9.350	9.730	2,837,757	27,344,846	9.6361	5.947	5.940	5.947	5.786	6.021	4,585,903	5.9628	0.84%
2017-07-20	0	9.530	9.530	9.580	9.530	9.900	2,421,300	23,477,799	9.6964	5.897	5.897	5.928	5.897	6.126	3,912,896	6.0001	-1.35%
2017-07-19	0	9.660	9.660	9.690	9.650	9.800	16,636,011	162,707,431	9.7804	5.978	5.978	5.996	5.971	6.064	26,884,310	6.0521	-0.72%
2017-07-18	0	9.730	9.730	9.740	9.670	9.920	989,907	9,629,573	9.7278	6.021	6.021	6.027	5.984	6.138	1,599,720	6.0195	-0.92%
2017-07-17	0	9.820	9.810	9.820	9.380	9.950	7,889,019	76,808,318	9.7361	6.077	6.070	6.077	5.804	6.157	12,748,900	6.0247	6.16%
2017-07-14	0	9.250	9.240	9.250	9.100	9.490	2,512,211	23,273,269	9.2641	5.724	5.718	5.724	5.631	5.872	4,059,811	5.7326	1.20%
2017-07-13	0	9.140	9.140	9.150	8.930	9.140	1,860,011	16,902,142	9.0871	5.656	5.656	5.662	5.526	5.656	3,005,836	5.6231	2.12%
2017-07-12	0	8.950	8.950	8.960	8.840	9.150	2,136,649	19,104,872	8.9415	5.538	5.538	5.544	5.470	5.662	3,452,891	5.5330	-1.10%
2017-07-11	0	9.050	9.020	9.050	8.970	9.080	1,204,370	10,865,624	9.0218	5.600	5.582	5.600	5.551	5.619	1,946,299	5.5827	-0.55%
2017-07-10	0	9.100	9.060	9.110	8.870	9.210	3,874,742	35,273,606	9.1035	5.631	5.606	5.637	5.489	5.699	6,261,703	5.6332	2.82%
2017-07-07	0	8.850	8.850	8.890	8.840	8.940	2,396,910	21,285,824	8.8805	5.476	5.476	5.501	5.470	5.532	3,873,481	5.4953	-0.11%
2017-07-06	0	8.860	8.850	8.860	8.800	8.890	1,578,391	13,975,165	8.8541	5.483	5.476	5.483	5.445	5.501	2,550,729	5.4789	-0.34%
2017-07-05	0	8.890	8.880	8.890	8.810	8.930	1,406,997	12,487,645	8.8754	5.501	5.495	5.501	5.452	5.526	2,273,751	5.4921	-0.56%
2017-07-04	0	8.940	8.920	8.940	8.910	9.110	1,239,797	11,122,701	8.9714	5.532	5.520	5.532	5.514	5.637	2,003,550	5.5515	-2.30%
2017-07-03	0	9.150	9.140	9.150	9.110	9.160	1,143,774	10,463,601	9.1483	5.662	5.656	5.662	5.637	5.668	1,848,374	5.6610	-0.11%
2017-06-30	0	9.160	9.120	9.160	8.910	9.160	3,201,097	29,073,608	9.0824	5.668	5.643	5.668	5.514	5.668	5,173,072	5.6202	2.12%
2017-06-29	0	8.970	8.970	8.980	8.910	9.060	1,546,024	13,860,859	8.9655	5.551	5.551	5.557	5.514	5.606	2,498,423	5.5478	0.11%
2017-06-28	0	8.960	8.960	8.990	8.960	9.080	886,249	7,987,958	9.0132	5.544	5.544	5.563	5.544	5.619	1,432,206	5.5774	-1.10%
2017-06-27	0	9.060	9.020	9.060	8.850	9.060	3,444,000	30,926,660	8.9799	5.606	5.582	5.606	5.476	5.606	5,565,611	5.5567	1.00%
2017-06-26	0	8.970	8.970	8.990	8.940	9.120	1,681,132	15,139,856	9.0058	5.551	5.551	5.563	5.532	5.643	2,716,762	5.5728	-1.54%
2017-06-23	0	9.110	9.080	9.120	9.000	9.120	2,880,694	26,192,259	9.0923	5.637	5.619	5.643	5.569	5.643	4,655,291	5.6263	-0.33%
2017-06-22	0	9.140	9.120	9.140	8.980	9.270	3,593,876	32,961,034	9.1714	5.656	5.643	5.656	5.557	5.736	5,807,815	5.6753	1.78%
2017-06-21	0	8.980	8.950	8.980	8.930	9.060	2,603,853	23,403,462	8.9880	5.557	5.538	5.557	5.526	5.606	4,207,907	5.5618	-0.77%
2017-06-20	0	9.050	9.050	9.080	8.960	9.100	5,902,534	53,352,505	9.0389	5.600	5.600	5.619	5.544	5.631	9,538,678	5.5933	-0.22%
2017-06-19	0	9.070	9.020	9.070	8.810	9.100	1,137,460	10,273,797	9.0322	5.613	5.582	5.613	5.452	5.631	1,838,171	5.5891	0.44%
2017-06-16	0	9.030	8.960	9.030	8.770	9.030	3,408,962	30,560,636	8.9648	5.588	5.544	5.588	5.427	5.588	5,508,988	5.5474	2.15%
2017-06-15	0	8.840	8.840	8.870	8.840	9.030	1,727,854	15,426,568	8.9282	5.470	5.470	5.489	5.470	5.588	2,792,266	5.5247	0.00%
2017-06-14	0	8.840	8.840	8.850	8.770	8.950	8,889,701	78,848,012	8.8696	5.470	5.470	5.476	5.427	5.538	14,366,033	5.4885	0.00%
2017-06-13	0	8.840	8.840	8.850	8.780	9.000	6,141,266	54,264,460	8.8360	5.470	5.470	5.476	5.433	5.569	9,924,477	5.4677	-0.11%
2017-06-12	0	8.850	8.800	8.850	8.780	9.080	966,568	8,560,172	8.8563	5.476	5.445	5.476	5.433	5.619	1,562,004	5.4803	-1.23%
2017-06-09	0	8.960	8.920	8.960	8.880	9.170	1,951,825	17,469,026	8.9501	5.544	5.520	5.544	5.495	5.674	3,154,210	5.5383	-2.08%
2017-06-08	0	9.150	9.110	9.150	8.840	9.150	3,027,284	27,414,964	9.0560	5.662	5.637	5.662	5.470	5.662	4,892,185	5.6038	2.81%
2017-06-07	0	8.900	8.870	8.900	8.760	9.000	3,243,466	28,760,493	8.8672	5.507	5.489	5.507	5.421	5.569	5,241,542	5.4870	0.11%
2017-06-06	0	8.890	8.890	8.920	8.850	9.030	1,770,108	15,830,827	8.9434	5.501	5.501	5.520	5.476	5.588	2,860,549	5.5342	-0.67%
2017-06-05	0	8.950	8.930	8.950	8.850	9.040	1,309,317	11,698,797	8.9350	5.538	5.526	5.538	5.476	5.594	2,115,897	5.5290	0.22%
2017-06-02	0	8.930	8.920	8.930	8.910	9.070	1,114,372	9,959,002	8.9369	5.526	5.520	5.526	5.514	5.613	1,800,860	5.5301	-0.89%
2017-06-01	0	9.010	9.000	9.010	8.870	9.140	7,517,780	68,250,649	9.0786	5.575	5.569	5.575	5.489	5.656	12,148,966	5.6178	-0.99%
2017-05-31	0	9.100	9.090	9.100	8.870	9.120	14,187,794	128,481,590	9.0558	5.631	5.625	5.631	5.489	5.643	22,927,916	5.6037	0.66%
2017-05-29	0	9.040	9.040	9.060	9.000	9.180	1,541,723	14,025,940	9.0976	5.594	5.594	5.606	5.569	5.681	2,491,472	5.6296	0.89%
2017-05-26	0	8.960	8.960	8.990	8.960	9.100	4,489,707	40,464,417	9.0127	5.544	5.544	5.563	5.544	5.631	7,255,506	5.5771	-0.22%
2017-05-25	0	8.980	8.970	8.980	8.950	8.990	2,284,995	20,487,490	8.9661	5.557	5.551	5.557	5.538	5.563	3,692,623	5.5482	0.79%
2017-05-24	0	8.910	8.910	8.950	8.890	8.960	4,881,969	43,566,844	8.9240	5.514	5.514	5.538	5.501	5.544	7,889,413	5.5222	0.11%
2017-05-23	0	8.900	8.860	8.900	8.660	8.900	4,944,577	43,542,732	8.8062	5.507	5.483	5.507	5.359	5.507	7,990,590	5.4493	2.30%
2017-05-22	0	8.700	8.690	8.700	8.470	8.720	4,884,607	42,408,316	8.6820	5.384	5.377	5.384	5.241	5.396	7,893,677	5.3724	1.02%
2017-05-19	0	8.690	8.660	8.690	8.640	8.760	1,860,182	16,184,106	8.7003	5.329	5.311	5.329	5.298	5.372	3,033,339	5.3354	-0.11%
2017-05-18	0	8.700	8.690	8.700	8.650	8.750	1,728,464	15,029,383	8.6952	5.335	5.329	5.335	5.305	5.366	2,818,550	5.3323	-1.02%
2017-05-17	0	8.790	8.750	8.790	8.620	8.790	3,164,699	27,690,169	8.7497	5.390	5.366	5.390	5.286	5.390	5,160,572	5.3657	0.57%
2017-05-16	0	8.740	8.730	8.740	8.670	8.800	3,619,212	31,628,134	8.7390	5.360	5.354	5.360	5.317	5.397	5,901,732	5.3591	0.00%
2017-05-15	0	8.740	8.740	8.750	8.720	8.780	2,778,469	24,259,461	8.7312	5.360	5.360	5.366	5.348	5.384	4,530,760	5.3544	0.69%
2017-05-12	0	8.680	8.660	8.690	8.640	8.740	903,536	7,841,846	8.6791	5.323	5.311	5.329	5.298	5.360	1,473,367	5.3224	-1.14%
2017-05-11	0	8.780	8.750	8.780	8.610	8.780	2,661,704	23,222,534	8.7247	5.384	5.366	5.384	5.280	5.384	4,340,355	5.3504	1.39%
2017-05-10	0	8.660	8.650	8.660	8.580	8.780	2,523,623	21,811,505	8.6429	5.311	5.305	5.311	5.262	5.384	4,115,190	5.3002	-0.80%
2017-05-09	0	8.730	8.720	8.730	8.500	8.730	3,394,408	29,173,156	8.5945	5.354	5.348	5.354	5.213	5.354	5,535,151	5.2705	2.59%
2017-05-08	0	8.510	8.510	8.520	8.430	8.570	1,057,062	9,001,792	8.5159	5.219	5.219	5.225	5.170	5.256	1,723,717	5.2223	0.95%
2017-05-05	0	8.430	8.420	8.430	8.390	8.620	2,354,000	19,862,880	8.4379	5.170	5.164	5.170	5.145	5.286	3,838,592	5.1745	-2.43%
2017-05-04	0	8.640	8.590	8.640	8.560	8.660	1,837,838	15,796,200	8.5950	5.298	5.268	5.298	5.249	5.311	2,996,903	5.2708	0.12%
2017-05-02	0	8.630	8.610	8.630	8.560	8.670	3,783,450	32,527,304	8.5973	5.292	5.280	5.292	5.249	5.317	6,169,550	5.2722	1.29%
2017-04-28	0	8.520	8.470	8.520	8.390	8.550	3,822,226	32,395,426	8.4755	5.225	5.194	5.225	5.145	5.243	6,232,780	5.1976	0.35%
2017-04-27	0	8.490	8.490	8.510	8.420	8.590	3,488,000	29,625,650	8.4936	5.206	5.206	5.219	5.164	5.268	5,687,769	5.2087	-0.35%
2017-04-26	0	8.520	8.510	8.530	8.450	8.620	3,322,000	28,303,100	8.5199	5.225	5.219	5.231	5.182	5.286	5,417,078	5.2248	-1.39%
2017-04-25	0	8.640	8.600	8.640	8.530	8.640	3,542,226	30,364,707	8.5722	5.298	5.274	5.298	5.231	5.298	5,776,193	5.2569	1.41%
2017-04-24	0	8.520	8.470	8.520	8.350	8.520	1,478,287	12,465,103	8.4321	5.225	5.194	5.225	5.121	5.225	2,410,595	5.1710	1.31%
2017-04-21	0	8.410	8.410	8.430	8.330	8.450	3,519,016	29,582,146	8.4064	5.157	5.157	5.170	5.108	5.182	5,738,346	5.1552	0.96%
2017-04-20	0	8.330	8.320	8.330	8.280	8.390	2,744,350	22,828,238	8.3183	5.108	5.102	5.108	5.078	5.145	4,475,123	5.1011	0.00%
2017-04-19	0	8.330	8.320	8.330	8.270	8.420	3,230,307	26,863,202	8.3160	5.108	5.102	5.108	5.072	5.164	5,267,557	5.0997	-0.12%
2017-04-18	0	8.340	8.340	8.350	8.300	8.480	1,680,000	13,984,200	8.3239	5.114	5.114	5.121	5.090	5.200	2,739,522	5.1046	-1.77%
2017-04-13	0	8.490	8.450	8.490	8.320	8.490	2,045,390	17,245,171	8.4312	5.206	5.182	5.206	5.102	5.206	3,335,351	5.1704	1.07%
2017-04-12	0	8.400	8.380	8.400	8.270	8.520	4,220,040	35,480,650	8.4077	5.151	5.139	5.151	5.072	5.225	6,881,483	5.1560	0.96%
2017-04-11	0	8.320	8.290	8.320	8.280	8.440	3,131,072	26,072,559	8.3270	5.102	5.084	5.102	5.078	5.176	5,105,738	5.1065	-0.83%
2017-04-10	0	8.390	8.380	8.390	8.360	8.470	2,032,620	17,060,832	8.3935	5.145	5.139	5.145	5.127	5.194	3,314,528	5.1473	-0.12%
2017-04-07	0	8.400	8.400	8.410	8.370	8.800	3,622,000	30,556,920	8.4365	5.151	5.151	5.157	5.133	5.397	5,906,278	5.1736	-3.11%
2017-04-06	0	8.670	8.620	8.670	8.530	8.840	3,201,422	27,711,887	8.6561	5.317	5.286	5.317	5.231	5.421	5,220,455	5.3083	-1.48%
2017-04-05	0	8.800	8.730	8.800	8.650	8.870	6,591,644	57,911,134	8.7855	5.397	5.354	5.397	5.305	5.439	10,748,781	5.3877	1.15%
2017-04-03	0	8.700	8.700	8.710	8.450	8.710	3,443,305	29,766,140	8.6446	5.335	5.335	5.341	5.182	5.341	5,614,886	5.3013	1.40%
2017-03-31	0	8.580	8.550	8.580	8.400	8.590	4,422,459	37,646,049	8.5125	5.262	5.243	5.262	5.151	5.268	7,211,561	5.2202	0.00%
2017-03-30	0	8.580	8.550	8.580	8.350	8.580	3,041,747	25,909,195	8.5179	5.262	5.243	5.262	5.121	5.262	4,960,078	5.2235	1.78%
2017-03-29	0	8.430	8.390	8.430	8.180	8.430	3,913,604	32,560,116	8.3197	5.170	5.145	5.170	5.016	5.170	6,381,787	5.1020	1.20%
2017-03-28	0	8.330	8.290	8.330	8.250	8.800	5,298,384	44,531,689	8.4048	5.108	5.084	5.108	5.059	5.397	8,639,903	5.1542	-3.03%
2017-03-27	0	8.590	8.590	8.600	8.530	8.750	1,960,588	16,865,673	8.6024	5.268	5.268	5.274	5.231	5.366	3,197,067	5.2754	-1.60%
2017-03-24	0	8.730	8.730	8.760	8.650	8.850	3,703,629	32,335,995	8.7309	5.354	5.354	5.372	5.305	5.427	6,039,388	5.3542	0.58%
2017-03-23	0	8.680	8.670	8.680	8.590	8.680	2,410,284	20,795,259	8.6277	5.323	5.317	5.323	5.268	5.323	3,930,372	5.2909	0.81%
2017-03-22	0	8.610	8.600	8.610	8.500	8.630	1,608,714	13,778,695	8.5650	5.280	5.274	5.280	5.213	5.292	2,623,278	5.2525	-0.92%
2017-03-21	0	8.690	8.630	8.690	8.520	8.790	2,574,562	22,289,636	8.6576	5.329	5.292	5.329	5.225	5.390	4,198,255	5.3093	-0.11%
2017-03-20	0	8.700	8.690	8.700	8.460	8.750	2,873,152	24,836,184	8.6442	5.335	5.329	5.335	5.188	5.366	4,685,156	5.3010	2.84%
2017-03-17	0	8.460	8.460	8.530	8.450	8.550	4,999,360	42,366,881	8.4745	5.188	5.188	5.231	5.182	5.243	8,152,295	5.1969	-0.24%
2017-03-16	0	8.480	8.460	8.480	8.430	8.550	2,520,981	21,364,988	8.4749	5.200	5.188	5.200	5.170	5.243	4,110,882	5.1972	0.95%
2017-03-15	0	8.400	8.400	8.420	8.380	8.480	2,967,137	25,043,856	8.4404	5.151	5.151	5.164	5.139	5.200	4,838,414	5.1760	-0.71%
2017-03-14	0	8.460	8.450	8.460	8.400	8.580	1,982,463	16,873,629	8.5114	5.188	5.182	5.188	5.151	5.262	3,232,738	5.2196	-0.47%
2017-03-13	0	8.500	8.490	8.500	8.360	8.540	902,795	7,653,546	8.4776	5.213	5.206	5.213	5.127	5.237	1,472,159	5.1989	0.95%
2017-03-10	0	8.420	8.420	8.460	8.420	8.550	2,175,830	18,423,969	8.4676	5.164	5.164	5.188	5.164	5.243	3,548,056	5.1927	-1.75%
2017-03-09	0	8.570	8.540	8.570	8.470	8.580	2,750,844	23,444,837	8.5228	5.256	5.237	5.256	5.194	5.262	4,485,712	5.2266	1.30%
2017-03-08	0	8.460	8.460	8.630	8.460	8.720	4,988,000	42,911,680	8.6030	5.188	5.188	5.292	5.188	5.348	8,133,770	5.2757	0.12%
2017-03-07	0	8.450	8.450	8.480	8.450	8.600	1,760,827	14,980,885	8.5079	5.182	5.182	5.200	5.182	5.274	2,871,324	5.2174	-0.35%
2017-03-06	0	8.480	8.470	8.500	8.450	8.600	1,092,628	9,277,468	8.4910	5.200	5.194	5.213	5.182	5.274	1,781,713	5.2070	-0.24%
2017-03-03	0	8.500	8.490	8.500	8.350	8.540	1,574,652	13,382,878	8.4989	5.213	5.206	5.213	5.121	5.237	2,567,734	5.2119	1.55%
2017-03-02	0	8.370	8.370	8.420	8.370	8.570	1,861,772	15,713,471	8.4401	5.133	5.133	5.164	5.133	5.256	3,035,931	5.1758	-1.30%
2017-03-01	0	8.480	8.480	8.490	8.480	8.670	2,311,603	19,754,603	8.5458	5.200	5.200	5.206	5.200	5.317	3,769,456	5.2407	-1.97%
2017-02-28	0	8.650	8.630	8.650	8.520	8.750	3,594,193	31,167,923	8.6717	5.305	5.292	5.305	5.225	5.366	5,860,934	5.3179	0.70%
2017-02-27	0	8.590	8.590	8.630	8.510	8.630	4,068,528	34,935,583	8.5868	5.268	5.268	5.292	5.219	5.292	6,634,417	5.2658	0.70%
2017-02-24	0	8.530	8.500	8.530	8.460	8.560	3,003,366	25,547,939	8.5064	5.231	5.213	5.231	5.188	5.249	4,897,492	5.2165	0.83%
2017-02-23	0	8.460	8.460	8.490	8.320	8.650	2,785,466	23,656,173	8.4927	5.188	5.188	5.206	5.102	5.305	4,542,169	5.2081	-1.28%
2017-02-22	0	8.570	8.530	8.570	8.420	8.570	4,094,956	34,695,837	8.4728	5.256	5.231	5.256	5.164	5.256	6,677,512	5.1959	2.51%
2017-02-21	0	8.360	8.340	8.360	8.300	8.600	2,354,122	19,734,719	8.3830	5.127	5.114	5.127	5.090	5.274	3,838,791	5.1409	-2.34%
2017-02-20	0	8.560	8.520	8.560	8.470	8.580	1,984,265	16,920,203	8.5272	5.249	5.225	5.249	5.194	5.262	3,235,677	5.2293	0.00%
2017-02-17	0	8.560	8.530	8.560	8.440	8.560	3,688,887	31,400,552	8.5122	5.249	5.231	5.249	5.176	5.249	6,015,349	5.2201	0.35%
2017-02-16	0	8.530	8.490	8.530	8.410	8.580	2,897,100	24,587,765	8.4870	5.231	5.206	5.231	5.157	5.262	4,724,207	5.2046	-0.35%
2017-02-15	0	8.560	8.540	8.560	8.480	8.620	3,844,942	32,905,389	8.5581	5.249	5.237	5.249	5.200	5.286	6,269,823	5.2482	-0.12%
2017-02-14	0	8.570	8.530	8.570	8.460	8.650	1,932,563	16,495,442	8.5355	5.256	5.231	5.256	5.188	5.305	3,151,368	5.2344	-0.70%
2017-02-13	0	8.630	8.620	8.630	8.520	8.650	3,605,871	30,940,590	8.5806	5.292	5.286	5.292	5.225	5.305	5,879,977	5.2620	1.17%
2017-02-10	0	8.530	8.520	8.530	8.360	8.570	4,417,934	37,465,809	8.4804	5.231	5.225	5.231	5.127	5.256	7,204,182	5.2006	0.83%
2017-02-09	0	8.460	8.440	8.460	8.170	8.460	5,328,232	44,495,755	8.3509	5.188	5.176	5.188	5.010	5.188	8,688,576	5.1212	2.30%
2017-02-08	0	8.270	8.180	8.270	8.050	8.270	3,106,193	25,387,728	8.1733	5.072	5.016	5.072	4.937	5.072	5,065,168	5.0122	1.47%
2017-02-07	0	8.150	8.070	8.150	7.980	8.150	4,826,763	39,037,623	8.0877	4.998	4.949	4.998	4.894	4.998	7,870,846	4.9598	2.52%
2017-02-06	0	7.950	7.930	7.950	7.830	7.950	3,425,416	27,002,993	7.8831	4.875	4.863	4.875	4.802	4.875	5,585,715	4.8343	1.53%
2017-02-03	0	7.830	7.760	7.830	7.730	7.830	1,438,853	11,215,972	7.7951	4.802	4.759	4.802	4.740	4.802	2,346,291	4.7803	0.90%
2017-02-02	0	7.760	7.730	7.760	7.720	7.810	3,563,963	27,582,527	7.7393	4.759	4.740	4.759	4.734	4.789	5,811,639	4.7461	0.39%
2017-02-01	0	7.730	7.720	7.730	7.720	7.820	6,689,523	51,748,751	7.7358	4.740	4.734	4.740	4.734	4.796	10,908,389	4.7439	-0.13%
2017-01-27	0	7.740	7.740	7.780	7.740	7.820	1,835,072	14,250,833	7.7658	4.747	4.747	4.771	4.747	4.796	2,992,393	4.7624	-0.51%
2017-01-26	0	7.780	7.770	7.780	7.710	7.790	1,677,898	13,025,254	7.7628	4.771	4.765	4.771	4.728	4.777	2,736,094	4.7605	1.04%
2017-01-25	0	7.700	7.690	7.700	7.640	7.740	2,432,000	18,703,222	7.6905	4.722	4.716	4.722	4.685	4.747	3,965,784	4.7161	0.13%
2017-01-24	0	7.690	7.680	7.690	7.610	7.740	6,236,863	47,803,096	7.6646	4.716	4.710	4.716	4.667	4.747	10,170,251	4.7003	0.00%
2017-01-23	0	7.690	7.680	7.700	7.630	7.740	3,567,694	27,491,385	7.7056	4.716	4.710	4.722	4.679	4.747	5,817,723	4.7255	0.00%
2017-01-20	0	7.690	7.680	7.710	7.680	7.780	1,700,560	13,111,729	7.7102	4.716	4.710	4.728	4.710	4.771	2,773,048	4.7283	-0.77%
2017-01-19	0	7.750	7.730	7.750	7.720	7.860	2,249,909	17,453,440	7.7574	4.753	4.740	4.753	4.734	4.820	3,668,854	4.7572	-1.02%
2017-01-18	0	7.830	7.820	7.830	7.730	7.860	4,034,049	31,466,753	7.8003	4.802	4.796	4.802	4.740	4.820	6,578,193	4.7835	1.42%
2017-01-17	0	7.720	7.700	7.730	7.690	7.770	1,429,921	11,036,548	7.7183	4.734	4.722	4.740	4.716	4.765	2,331,726	4.7332	0.26%
2017-01-16	0	7.700	7.690	7.700	7.630	7.770	5,647,052	43,621,767	7.7247	4.722	4.716	4.722	4.679	4.765	9,208,465	4.7371	-0.77%
2017-01-13	0	7.760	7.750	7.760	7.720	7.770	1,970,418	15,259,536	7.7443	4.759	4.753	4.759	4.734	4.765	3,213,097	4.7492	0.13%
2017-01-12	0	7.750	7.730	7.750	7.730	7.820	5,536,704	42,875,098	7.7438	4.753	4.740	4.753	4.740	4.796	9,028,524	4.7488	-0.13%
2017-01-11	0	7.760	7.760	7.780	7.750	7.850	4,285,009	33,307,206	7.7730	4.759	4.759	4.771	4.753	4.814	6,987,426	4.7667	-0.77%
2017-01-10	0	7.820	7.780	7.820	7.720	7.880	4,945,936	38,521,418	7.7885	4.796	4.771	4.796	4.734	4.832	8,065,178	4.7763	0.77%
2017-01-09	0	7.760	7.760	7.800	7.760	8.000	2,382,523	18,594,228	7.8044	4.759	4.759	4.783	4.759	4.906	3,885,103	4.7860	-2.14%
2017-01-06	0	7.930	7.920	7.930	7.910	7.980	2,005,381	15,921,209	7.9392	4.863	4.857	4.863	4.851	4.894	3,270,110	4.8687	-0.13%
2017-01-05	0	7.940	7.900	7.940	7.790	7.950	2,420,082	19,120,527	7.9008	4.869	4.845	4.869	4.777	4.875	3,946,349	4.8451	0.89%
2017-01-04	0	7.870	7.850	7.880	7.780	7.940	1,232,783	9,671,526	7.8453	4.826	4.814	4.832	4.771	4.869	2,010,259	4.8111	1.55%
2017-01-03	0	7.750	7.740	7.750	7.720	7.860	1,420,200	11,039,404	7.7731	4.753	4.747	4.753	4.734	4.820	2,315,874	4.7668	-0.51%
2016-12-30	0	7.790	7.770	7.790	7.710	7.870	2,229,942	17,399,367	7.8026	4.777	4.765	4.777	4.728	4.826	3,636,294	4.7849	0.26%
2016-12-29	0	7.770	7.770	7.780	7.730	7.800	939,112	7,301,031	7.7744	4.765	4.765	4.771	4.740	4.783	1,531,380	4.7676	0.13%
2016-12-28	0	7.760	7.760	7.770	7.700	7.820	1,823,323	14,144,129	7.7573	4.759	4.759	4.765	4.722	4.796	2,973,234	4.7572	0.52%
2016-12-23	0	7.720	7.720	7.750	7.720	7.890	2,199,673	17,094,699	7.7715	4.734	4.734	4.753	4.734	4.839	3,586,936	4.7658	-1.15%
2016-12-22	0	7.810	7.810	7.850	7.810	8.140	2,064,738	16,313,681	7.9011	4.789	4.789	4.814	4.789	4.992	3,366,901	4.8453	-4.17%
2016-12-21	0	8.150	8.150	8.170	7.920	8.170	3,344,957	27,017,544	8.0771	4.998	4.998	5.010	4.857	5.010	5,454,513	4.9532	2.90%
2016-12-20	0	7.920	7.900	7.920	7.840	8.070	1,498,616	11,845,008	7.9040	4.857	4.845	4.857	4.808	4.949	2,443,745	4.8471	-1.86%
2016-12-19	0	8.070	8.070	8.110	7.900	8.180	4,860,238	39,283,538	8.0826	4.949	4.949	4.973	4.845	5.016	7,925,433	4.9566	-0.49%
2016-12-16	0	8.110	8.040	8.110	7.900	8.110	6,068,061	48,785,841	8.0398	4.973	4.930	4.973	4.845	4.973	9,894,991	4.9304	2.92%
2016-12-15	0	7.880	7.870	7.880	7.700	7.880	4,659,789	36,332,763	7.7971	4.832	4.826	4.832	4.722	4.832	7,598,567	4.7815	1.42%
2016-12-14	0	7.770	7.760	7.770	7.750	7.940	1,436,074	11,172,168	7.7797	4.765	4.759	4.765	4.753	4.869	2,341,759	4.7708	-1.27%
2016-12-13	0	7.870	7.820	7.870	7.750	7.870	4,631,004	36,070,369	7.7889	4.826	4.796	4.826	4.753	4.826	7,551,628	4.7765	2.34%
2016-12-12	0	7.690	7.690	7.710	7.680	7.990	3,858,119	30,049,135	7.7885	4.716	4.716	4.728	4.710	4.900	6,291,310	4.7763	-3.51%
2016-12-09	0	7.970	7.950	7.970	7.850	7.980	2,960,156	23,470,959	7.9290	4.888	4.875	4.888	4.814	4.894	4,827,031	4.8624	0.63%
2016-12-08	0	7.920	7.880	7.920	7.680	7.920	4,237,699	33,159,279	7.8248	4.857	4.832	4.857	4.710	4.857	6,910,279	4.7985	2.86%
2016-12-07	0	7.700	7.700	7.730	7.610	7.750	2,308,000	17,720,090	7.6777	4.722	4.722	4.740	4.667	4.753	3,763,581	4.7083	-0.13%
2016-12-06	0	7.710	7.710	7.760	7.640	7.760	1,289,174	9,945,859	7.7149	4.728	4.728	4.759	4.685	4.759	2,102,214	4.7311	1.05%
2016-12-05	0	7.630	7.630	7.650	7.620	7.800	2,375,138	18,276,792	7.6950	4.679	4.679	4.691	4.673	4.783	3,873,061	4.7190	-2.43%
2016-12-02	0	7.820	7.810	7.820	7.770	7.860	1,577,803	12,308,867	7.8013	4.796	4.789	4.796	4.765	4.820	2,572,872	4.7841	0.13%
2016-12-01	0	7.810	7.780	7.820	7.740	7.990	3,856,387	30,233,002	7.8397	4.789	4.771	4.796	4.747	4.900	6,288,486	4.8077	-3.82%
2016-11-30	0	8.120	8.120	8.400	7.680	8.120	5,340,342	42,558,664	7.9693	4.980	4.980	5.151	4.710	4.980	8,708,323	4.8871	5.73%
2016-11-29	0	7.680	7.680	7.700	7.620	7.820	3,491,633	27,052,042	7.7477	4.710	4.710	4.722	4.673	4.796	5,693,693	4.7512	-1.03%
2016-11-28	0	7.760	7.750	7.760	7.710	7.780	2,076,306	16,102,504	7.7554	4.759	4.753	4.759	4.728	4.771	3,385,765	4.7559	0.65%
2016-11-25	0	7.710	7.690	7.710	7.620	7.730	1,409,168	10,801,573	7.6652	4.728	4.716	4.728	4.673	4.740	2,297,885	4.7007	0.65%
2016-11-24	0	7.660	7.660	7.670	7.600	7.800	3,017,949	23,053,130	7.6387	4.697	4.697	4.704	4.661	4.783	4,921,272	4.6844	0.13%
2016-11-23	0	7.650	7.650	7.660	7.630	7.660	3,293,035	25,147,718	7.6366	4.691	4.691	4.697	4.679	4.697	5,369,846	4.6831	0.53%
2016-11-22	0	7.610	7.610	7.620	7.590	7.640	3,605,977	27,425,476	7.6056	4.667	4.667	4.673	4.655	4.685	5,880,150	4.6641	0.13%
2016-11-21	0	7.600	7.590	7.600	7.590	7.680	2,566,946	19,558,232	7.6193	4.661	4.655	4.661	4.655	4.710	4,185,836	4.6725	-0.39%
2016-11-18	0	7.630	7.630	7.660	7.620	7.700	1,918,056	14,721,981	7.6755	4.679	4.679	4.697	4.673	4.722	3,127,712	4.7069	-1.17%
2016-11-17	0	7.720	7.720	7.730	7.610	7.830	1,936,000	14,993,150	7.7444	4.734	4.734	4.740	4.667	4.802	3,156,973	4.7492	0.78%
2016-11-16	0	7.660	7.660	7.680	7.660	7.780	4,339,668	33,457,068	7.7096	4.697	4.697	4.710	4.697	4.771	7,076,556	4.7279	-0.39%
2016-11-15	0	7.690	7.680	7.690	7.630	7.740	6,174,189	47,212,011	7.6467	4.716	4.710	4.716	4.679	4.747	10,068,050	4.6893	1.72%
2016-11-14	0	7.560	7.560	7.600	7.510	7.600	2,864,313	21,654,548	7.5601	4.636	4.636	4.661	4.605	4.661	4,670,743	4.6362	0.40%
2016-11-11	0	7.530	7.530	7.580	7.510	7.740	5,009,696	37,871,961	7.5597	4.618	4.618	4.648	4.605	4.747	8,169,149	4.6360	-2.71%
2016-11-10	0	7.740	7.740	7.770	7.730	8.000	2,606,416	20,291,244	7.7851	4.747	4.747	4.765	4.740	4.906	4,250,198	4.7742	-2.03%
2016-11-09	0	7.900	7.880	7.900	7.620	7.900	5,299,042	41,020,392	7.7411	4.845	4.832	4.845	4.673	4.845	8,640,976	4.7472	1.67%
2016-11-08	0	7.770	7.750	7.770	7.680	7.770	1,701,725	13,133,982	7.7180	4.765	4.753	4.765	4.710	4.765	2,774,948	4.7331	1.44%
2016-11-07	0	7.660	7.660	7.690	7.650	7.740	2,561,232	19,712,036	7.6963	4.697	4.697	4.716	4.691	4.747	4,176,518	4.7197	-0.52%
2016-11-04	0	7.700	7.690	7.700	7.660	7.710	1,604,832	12,342,564	7.6909	4.722	4.716	4.722	4.697	4.728	2,616,948	4.7164	0.13%
2016-11-03	0	7.690	7.680	7.690	7.650	7.720	4,968,191	37,941,007	7.6368	4.716	4.710	4.716	4.691	4.734	8,101,468	4.6832	-0.13%
2016-11-02	0	7.700	7.670	7.700	7.630	7.780	3,310,599	25,422,431	7.6791	4.722	4.704	4.722	4.679	4.771	5,398,487	4.7092	-1.03%
2016-11-01	0	7.780	7.780	7.790	7.670	7.820	2,678,872	20,812,026	7.7690	4.771	4.771	4.777	4.704	4.796	4,368,350	4.7643	1.04%
2016-10-31	0	7.700	7.700	7.730	7.700	7.860	3,937,932	30,526,119	7.7518	4.722	4.722	4.740	4.722	4.820	6,421,458	4.7538	-2.04%
2016-10-28	0	7.860	7.850	7.860	7.830	8.100	4,362,534	34,540,455	7.9175	4.820	4.814	4.820	4.802	4.967	7,113,843	4.8554	-3.44%
2016-10-27	0	8.140	8.120	8.140	8.080	8.330	2,035,345	16,545,958	8.1293	4.992	4.980	4.992	4.955	5.108	3,318,971	4.9853	-2.16%
2016-10-26	0	8.320	8.310	8.320	8.270	8.400	1,618,413	13,492,750	8.3370	5.102	5.096	5.102	5.072	5.151	2,639,094	5.1126	-0.36%
2016-10-25	0	8.350	8.340	8.360	8.330	8.420	1,505,430	12,602,976	8.3717	5.121	5.114	5.127	5.108	5.164	2,454,856	5.1339	0.12%
2016-10-24	0	8.340	8.340	8.350	8.240	8.420	4,670,000	38,896,210	8.3290	5.114	5.114	5.121	5.053	5.164	7,615,218	5.1077	-0.95%
2016-10-20	0	8.420	8.410	8.420	8.420	8.540	4,547,373	38,488,304	8.4639	5.164	5.157	5.164	5.164	5.237	7,415,254	5.1904	0.24%
2016-10-19	0	8.400	8.400	8.450	8.390	8.470	5,470,170	46,135,753	8.4341	5.151	5.151	5.182	5.145	5.194	8,920,029	5.1722	-0.47%
2016-10-18	0	8.440	8.410	8.440	8.310	8.450	5,476,004	45,922,295	8.3861	5.176	5.157	5.176	5.096	5.182	8,929,543	5.1427	2.68%
2016-10-17	0	8.220	8.220	8.240	8.200	8.380	2,483,322	20,530,829	8.2675	5.041	5.041	5.053	5.029	5.139	4,049,473	5.0700	-0.96%
2016-10-14	0	8.300	8.300	8.310	8.230	8.380	3,932,603	32,631,841	8.2978	5.090	5.090	5.096	5.047	5.139	6,412,768	5.0886	0.00%
2016-10-13	0	8.300	8.280	8.300	8.200	8.350	3,884,352	32,222,246	8.2954	5.090	5.078	5.090	5.029	5.121	6,334,087	5.0871	-0.72%
2016-10-12	0	8.360	8.340	8.360	8.230	8.360	2,284,267	18,993,127	8.3148	5.127	5.114	5.127	5.047	5.127	3,724,880	5.0990	1.09%
2016-10-11	0	8.270	8.260	8.270	8.200	8.470	3,673,207	30,332,619	8.2578	5.072	5.065	5.072	5.029	5.194	5,989,780	5.0641	-2.01%
2016-10-07	0	8.440	8.410	8.440	8.340	8.440	3,762,357	31,602,592	8.3997	5.176	5.157	5.176	5.114	5.176	6,135,154	5.1511	0.12%
2016-10-06	0	8.430	8.410	8.430	8.130	8.550	14,492,305	120,710,501	8.3293	5.170	5.157	5.170	4.986	5.243	23,632,133	5.1079	3.44%
2016-10-05	0	8.150	8.130	8.150	8.030	8.150	5,542,785	45,079,791	8.1331	4.998	4.986	4.998	4.924	4.998	9,038,440	4.9876	0.62%
2016-10-04	0	8.100	8.100	8.110	8.020	8.130	4,846,497	39,176,868	8.0835	4.967	4.967	4.973	4.918	4.986	7,903,026	4.9572	0.75%
2016-10-03	0	8.040	8.030	8.040	8.000	8.140	1,839,796	14,841,787	8.0671	4.930	4.924	4.930	4.906	4.992	3,000,096	4.9471	1.13%
2016-09-30	0	7.950	7.930	7.950	7.910	8.080	8,974,375	71,854,092	8.0066	4.875	4.863	4.875	4.851	4.955	14,634,223	4.9100	-1.12%
2016-09-29	0	8.040	8.030	8.040	8.000	8.120	5,557,500	44,691,335	8.0416	4.930	4.924	4.930	4.906	4.980	9,062,435	4.9315	1.77%
2016-09-28	0	7.900	7.900	7.910	7.850	8.090	7,792,000	62,359,070	8.0030	4.845	4.845	4.851	4.814	4.961	12,706,162	4.9078	-2.35%
2016-09-27	0	8.090	8.080	8.090	8.050	8.170	6,662,384	54,221,808	8.1385	4.961	4.955	4.961	4.937	5.010	10,864,134	4.9909	-1.34%
2016-09-26	0	8.200	8.160	8.200	8.100	8.250	3,474,239	28,454,556	8.1902	5.029	5.004	5.029	4.967	5.059	5,665,329	5.0226	-0.61%
2016-09-23	0	8.250	8.240	8.250	8.200	8.370	4,326,259	35,691,133	8.2499	5.059	5.053	5.059	5.029	5.133	7,054,691	5.0592	0.61%
2016-09-22	0	8.200	8.200	8.250	8.200	8.380	2,401,435	19,841,437	8.2623	5.029	5.029	5.059	5.029	5.139	3,915,942	5.0668	-0.61%
2016-09-21	0	8.250	8.250	8.270	8.200	8.330	2,097,585	17,300,117	8.2476	5.059	5.059	5.072	5.029	5.108	3,420,464	5.0578	0.61%
2016-09-20	0	8.200	8.190	8.200	8.030	8.200	6,196,000	50,512,040	8.1524	5.029	5.022	5.029	4.924	5.029	10,103,617	4.9994	1.49%
2016-09-19	0	8.080	8.080	8.100	8.050	8.150	4,597,124	37,082,343	8.0664	4.955	4.955	4.967	4.937	4.998	7,496,381	4.9467	1.38%
2016-09-15	0	7.970	7.960	7.970	7.960	8.100	3,579,512	28,581,182	7.9847	4.888	4.881	4.888	4.881	4.967	5,836,994	4.8966	-1.36%
2016-09-14	0	8.080	8.080	8.130	8.060	8.220	3,111,254	25,296,512	8.1306	4.955	4.955	4.986	4.943	5.041	5,073,421	4.9861	0.00%
2016-09-13	0	8.080	8.080	8.120	8.060	8.260	1,858,488	15,174,077	8.1647	4.955	4.955	4.980	4.943	5.065	3,030,576	5.0070	-1.10%
2016-09-12	0	8.170	8.170	8.200	8.170	8.300	3,925,388	32,343,904	8.2397	5.010	5.010	5.029	5.010	5.090	6,401,003	5.0529	-2.74%
2016-09-09	0	8.400	8.390	8.400	8.400	8.560	4,638,000	39,332,640	8.4805	5.151	5.145	5.151	5.151	5.249	7,563,037	5.2006	-1.29%
2016-09-08	0	8.510	8.500	8.510	8.450	8.590	3,019,948	25,688,731	8.5063	5.219	5.213	5.219	5.182	5.268	4,924,532	5.2165	1.67%
2016-09-07	0	8.370	8.370	8.400	8.350	8.650	3,366,000	28,471,050	8.4584	5.133	5.133	5.151	5.121	5.305	5,488,827	5.1871	-1.18%
2016-09-06	0	8.650	8.630	8.650	8.480	8.650	4,992,378	42,838,496	8.5808	5.194	5.182	5.194	5.092	5.194	8,313,916	5.1526	1.29%
2016-09-05	0	8.540	8.530	8.540	8.440	8.600	4,539,086	38,582,892	8.5001	5.128	5.122	5.128	5.068	5.164	7,559,039	5.1042	1.18%
2016-09-02	0	8.440	8.400	8.440	8.240	8.520	2,751,309	23,137,038	8.4095	5.068	5.044	5.068	4.948	5.116	4,581,815	5.0498	-0.24%
2016-09-01	0	8.460	8.450	8.460	8.400	8.550	2,586,920	21,887,161	8.4607	5.080	5.074	5.080	5.044	5.134	4,308,054	5.0805	0.71%
2016-08-31	0	8.400	8.400	8.440	8.400	8.600	6,078,678	51,421,822	8.4594	5.044	5.044	5.068	5.044	5.164	10,122,955	5.0797	-1.75%
2016-08-30	0	8.550	8.550	8.560	8.500	8.750	1,297,667	11,131,963	8.5784	5.134	5.134	5.140	5.104	5.254	2,161,033	5.1512	-1.84%
2016-08-29	0	8.710	8.670	8.710	8.290	8.710	5,352,000	45,202,320	8.4459	5.230	5.206	5.230	4.978	5.230	8,912,802	5.0716	4.94%
2016-08-26	0	8.300	8.300	8.310	8.250	8.380	2,300,400	19,018,690	8.2676	4.984	4.984	4.990	4.954	5.032	3,830,906	4.9645	0.85%
2016-08-25	0	8.230	8.200	8.230	8.150	8.280	4,023,280	32,788,770	8.1498	4.942	4.924	4.942	4.894	4.972	6,700,056	4.8938	1.35%
2016-08-24	0	8.120	8.090	8.120	8.080	8.150	4,064,118	32,950,835	8.1077	4.876	4.858	4.876	4.852	4.894	6,768,064	4.8686	-0.12%
2016-08-23	0	8.130	8.120	8.130	8.080	8.150	2,205,678	17,916,650	8.1230	4.882	4.876	4.882	4.852	4.894	3,673,164	4.8777	-0.61%
2016-08-22	0	8.180	8.140	8.180	8.080	8.210	1,629,968	13,258,533	8.1342	4.912	4.888	4.912	4.852	4.930	2,714,421	4.8845	0.25%
2016-08-19	0	8.160	8.160	8.170	8.120	8.260	3,061,444	24,985,491	8.1613	4.900	4.900	4.906	4.876	4.960	5,098,289	4.9008	0.12%
2016-08-18	0	8.150	8.130	8.160	8.120	8.280	2,883,515	23,612,107	8.1887	4.894	4.882	4.900	4.876	4.972	4,801,980	4.9172	0.00%
2016-08-17	0	8.150	8.150	8.170	8.150	8.310	2,593,515	21,299,118	8.2125	4.894	4.894	4.906	4.894	4.990	4,319,037	4.9315	-1.81%
2016-08-16	0	8.300	8.280	8.300	8.200	8.400	2,900,933	23,979,035	8.2660	4.984	4.972	4.984	4.924	5.044	4,830,987	4.9636	1.22%
2016-08-15	0	8.200	8.180	8.200	8.120	8.280	2,760,516	22,614,981	8.1923	4.924	4.912	4.924	4.876	4.972	4,597,147	4.9194	-1.20%
2016-08-12	0	8.300	8.250	8.300	8.170	8.300	2,304,133	19,013,314	8.2518	4.984	4.954	4.984	4.906	4.984	3,837,123	4.9551	0.97%
2016-08-11	0	8.220	8.200	8.220	8.070	8.220	6,835,715	55,630,894	8.1383	4.936	4.924	4.936	4.846	4.936	11,383,665	4.8869	1.23%
2016-08-10	0	8.120	8.070	8.120	7.990	8.130	3,253,054	26,241,917	8.0669	4.876	4.846	4.876	4.798	4.882	5,417,382	4.8440	1.50%
2016-08-09	0	8.000	7.990	8.000	7.940	8.020	3,342,497	26,727,174	7.9962	4.804	4.798	4.804	4.768	4.816	5,566,333	4.8016	0.13%
2016-08-08	0	7.990	7.960	7.990	7.850	7.990	3,265,609	25,926,863	7.9394	4.798	4.780	4.798	4.714	4.798	5,438,290	4.7675	1.78%
2016-08-05	0	7.850	7.820	7.850	7.780	7.910	2,520,437	19,761,851	7.8406	4.714	4.696	4.714	4.672	4.750	4,197,339	4.7082	0.90%
2016-08-04	0	7.780	7.770	7.780	7.770	7.800	2,945,520	22,934,711	7.7863	4.672	4.666	4.672	4.666	4.684	4,905,239	4.6756	0.52%
2016-08-03	0	7.740	7.740	7.780	7.740	7.910	5,989,008	46,658,975	7.7908	4.648	4.648	4.672	4.648	4.750	9,973,625	4.6782	-2.27%
2016-08-01	0	7.920	7.910	7.950	7.900	8.100	3,849,231	30,652,867	7.9634	4.756	4.750	4.774	4.744	4.864	6,410,208	4.7819	-1.00%
2016-07-29	0	8.000	7.970	8.000	7.910	8.080	7,331,311	58,372,207	7.9620	4.804	4.786	4.804	4.750	4.852	12,208,992	4.7811	0.50%
2016-07-28	0	7.960	7.930	7.960	7.840	7.960	3,758,929	29,741,261	7.9122	4.780	4.762	4.780	4.708	4.780	6,259,826	4.7511	0.38%
2016-07-27	0	7.930	7.890	7.930	7.850	7.930	3,832,594	30,253,011	7.8936	4.762	4.738	4.762	4.714	4.762	6,382,502	4.7400	0.13%
2016-07-26	0	7.920	7.880	7.920	7.830	7.920	1,931,380	15,248,393	7.8951	4.756	4.732	4.756	4.702	4.756	3,216,369	4.7409	1.41%
2016-07-25	0	7.810	7.800	7.810	7.790	7.980	4,237,097	33,210,419	7.8380	4.690	4.684	4.690	4.678	4.792	7,056,130	4.7066	-1.26%
2016-07-22	0	7.910	7.900	7.920	7.840	7.970	5,500,764	43,703,368	7.9450	4.750	4.744	4.756	4.708	4.786	9,160,542	4.7708	-1.00%
2016-07-21	0	7.990	7.960	7.980	7.940	8.000	1,678,772	13,391,403	7.9769	4.798	4.780	4.792	4.768	4.804	2,795,696	4.7900	1.01%
2016-07-20	0	7.910	7.900	7.910	7.900	7.990	2,354,106	18,689,736	7.9392	4.750	4.744	4.750	4.744	4.798	3,920,344	4.7674	0.25%
2016-07-19	0	7.890	7.850	7.890	7.850	8.000	1,958,329	15,448,542	7.8886	4.738	4.714	4.738	4.714	4.804	3,261,248	4.7370	-0.88%
2016-07-18	0	7.960	7.950	7.990	7.820	8.000	2,554,172	20,246,254	7.9267	4.780	4.774	4.798	4.696	4.804	4,253,518	4.7599	1.02%
2016-07-15	0	7.880	7.860	7.890	7.790	8.040	2,430,106	19,124,056	7.8696	4.732	4.720	4.738	4.678	4.828	4,046,908	4.7256	-1.01%
2016-07-14	0	7.960	7.940	7.970	7.870	7.990	2,100,441	16,638,526	7.9214	4.780	4.768	4.786	4.726	4.798	3,497,910	4.7567	0.13%
2016-07-13	0	7.950	7.900	7.950	7.820	7.960	2,613,799	20,647,474	7.8994	4.774	4.744	4.774	4.696	4.780	4,352,816	4.7435	1.66%
2016-07-12	0	7.820	7.790	7.820	7.760	7.840	4,022,592	31,376,709	7.8001	4.696	4.678	4.696	4.660	4.708	6,698,910	4.6839	0.64%
2016-07-11	0	7.770	7.740	7.780	7.690	7.860	2,448,679	18,990,754	7.7555	4.666	4.648	4.672	4.618	4.720	4,077,838	4.6571	2.64%
2016-07-08	0	7.570	7.570	7.590	7.520	7.750	3,886,754	29,446,916	7.5762	4.546	4.546	4.558	4.516	4.654	6,472,696	4.5494	-1.17%
2016-07-07	0	7.660	7.640	7.670	7.640	7.690	2,143,594	16,410,349	7.6555	4.600	4.588	4.606	4.588	4.618	3,569,774	4.5970	0.00%
2016-07-06	0	7.660	7.650	7.660	7.590	7.790	4,202,000	32,182,778	7.6589	4.600	4.594	4.600	4.558	4.678	6,997,682	4.5991	-1.16%
2016-07-05	0	7.750	7.740	7.760	7.740	7.840	1,726,050	13,446,891	7.7906	4.654	4.648	4.660	4.648	4.708	2,874,429	4.6781	0.39%
2016-07-04	0	7.720	7.720	7.730	7.710	7.950	3,118,157	24,453,728	7.8424	4.636	4.636	4.642	4.630	4.774	5,192,735	4.7092	0.13%
2016-06-30	0	7.710	7.700	7.710	7.700	7.910	2,657,756	20,660,811	7.7738	4.630	4.624	4.630	4.624	4.750	4,426,019	4.6680	-0.26%
2016-06-29	0	7.730	7.720	7.750	7.550	7.790	2,412,120	18,458,503	7.6524	4.642	4.636	4.654	4.534	4.678	4,016,956	4.5951	0.91%
2016-06-28	0	7.660	7.660	7.690	7.500	7.690	2,988,500	22,692,300	7.5932	4.600	4.600	4.618	4.504	4.618	4,976,814	4.5596	1.59%
2016-06-27	0	7.540	7.530	7.560	7.400	7.560	4,120,318	30,853,534	7.4881	4.528	4.522	4.540	4.444	4.540	6,861,655	4.4965	-0.13%
2016-06-24	0	7.550	7.510	7.550	7.280	7.710	4,547,391	33,937,552	7.4631	4.534	4.510	4.534	4.372	4.630	7,572,869	4.4815	-1.95%
2016-06-23	0	7.700	7.680	7.700	7.590	7.750	4,598,922	35,207,703	7.6556	4.624	4.612	4.624	4.558	4.654	7,658,685	4.5971	-0.26%
2016-06-22	0	7.720	7.710	7.730	7.480	7.740	2,588,128	19,778,770	7.6421	4.636	4.630	4.642	4.492	4.648	4,310,066	4.5890	1.58%
2016-06-21	0	7.600	7.580	7.600	7.560	7.680	2,362,390	17,939,998	7.5940	4.564	4.552	4.564	4.540	4.612	3,934,139	4.5601	0.13%
2016-06-20	0	7.590	7.580	7.600	7.510	7.630	3,668,000	27,653,440	7.5391	4.558	4.552	4.564	4.510	4.582	6,108,400	4.5271	1.34%
2016-06-17	0	7.490	7.490	7.560	7.420	7.680	3,497,973	26,212,632	7.4937	4.498	4.498	4.540	4.456	4.612	5,825,251	4.4998	0.13%
2016-06-16	0	7.480	7.460	7.470	7.460	7.770	3,957,798	29,811,788	7.5324	4.492	4.480	4.486	4.480	4.666	6,591,007	4.5231	-3.86%
2016-06-15	0	7.780	7.780	7.790	7.770	7.820	4,409,022	34,339,675	7.7885	4.672	4.672	4.678	4.666	4.696	7,342,440	4.6769	-0.26%
2016-06-14	0	7.800	7.800	7.810	7.790	7.970	5,519,844	43,379,310	7.8588	4.684	4.684	4.690	4.678	4.786	9,192,316	4.7191	-1.89%
2016-06-13	0	7.950	7.950	7.960	7.660	7.980	4,584,432	36,194,646	7.8951	4.774	4.774	4.780	4.600	4.792	7,634,554	4.7409	2.58%
2016-06-10	0	7.750	7.750	7.780	7.740	7.940	3,217,200	25,081,678	7.7961	4.654	4.654	4.672	4.648	4.768	5,357,673	4.6814	-2.52%
2016-06-08	0	7.950	7.940	7.980	7.880	8.100	4,098,000	32,675,550	7.9735	4.774	4.768	4.792	4.732	4.864	6,824,489	4.7880	-0.38%
2016-06-07	0	7.980	7.960	7.980	7.910	8.010	4,894,931	39,007,798	7.9690	4.792	4.780	4.792	4.750	4.810	8,151,635	4.7853	0.88%
2016-06-06	0	7.910	7.890	7.910	7.860	8.000	1,683,208	13,298,436	7.9006	4.750	4.738	4.750	4.720	4.804	2,803,083	4.7442	-0.38%
2016-06-03	0	7.940	7.920	7.940	7.900	7.990	2,270,000	18,030,320	7.9429	4.768	4.756	4.768	4.744	4.798	3,780,280	4.7696	-0.13%
2016-06-02	0	7.950	7.920	7.960	7.900	8.000	2,314,008	18,434,269	7.9664	4.774	4.756	4.780	4.744	4.804	3,853,568	4.7837	0.00%
2016-06-01	0	7.950	7.940	7.980	7.820	7.980	4,148,544	32,834,429	7.9147	4.774	4.768	4.792	4.696	4.792	6,908,661	4.7526	1.15%
2016-05-31	0	7.860	7.890	7.920	7.830	8.070	21,750,208	171,409,487	7.8808	4.720	4.738	4.756	4.702	4.846	36,221,094	4.7323	0.00%
2016-05-30	0	7.860	7.850	7.860	7.750	7.940	3,715,439	29,183,644	7.8547	4.720	4.714	4.720	4.654	4.768	6,187,401	4.7166	0.26%
2016-05-27	0	7.840	7.810	7.840	7.810	7.850	2,368,000	18,562,890	7.8391	4.708	4.690	4.708	4.690	4.714	3,943,482	4.7072	0.26%
2016-05-26	0	7.820	7.810	7.850	7.810	7.850	3,242,201	25,396,526	7.8331	4.696	4.690	4.714	4.690	4.714	5,399,308	4.7037	-0.13%
2016-05-25	0	7.830	7.800	7.830	7.770	7.950	4,354,371	34,068,983	7.8241	4.702	4.684	4.702	4.666	4.774	7,251,429	4.6982	0.51%
2016-05-24	0	7.790	7.770	7.790	7.770	7.850	1,893,347	14,754,245	7.7927	4.678	4.666	4.678	4.666	4.714	3,153,032	4.6794	-0.64%
2016-05-23	0	7.840	7.830	7.840	7.750	7.930	2,610,732	20,478,290	7.8439	4.708	4.702	4.708	4.654	4.762	4,347,709	4.7101	1.28%
2016-05-20	0	7.970	7.970	7.980	7.840	7.980	3,958,640	31,444,122	7.9432	4.648	4.648	4.654	4.573	4.654	6,787,431	4.6327	1.92%
2016-05-19	0	7.820	7.810	7.830	7.810	7.980	1,644,130	12,956,086	7.8802	4.561	4.555	4.567	4.555	4.654	2,819,003	4.5960	-1.88%
2016-05-18	0	7.970	7.930	7.970	7.860	7.970	2,596,424	20,543,312	7.9122	4.648	4.625	4.648	4.584	4.648	4,451,794	4.6146	0.00%
2016-05-17	0	7.970	7.970	7.980	7.850	7.980	2,468,080	19,487,761	7.8959	4.648	4.648	4.654	4.578	4.654	4,231,737	4.6051	-0.13%
2016-05-16	0	7.980	7.970	7.980	7.840	7.980	4,443,180	35,280,420	7.9404	4.654	4.648	4.654	4.573	4.654	7,618,217	4.6311	1.01%
2016-05-13	0	7.900	7.890	7.900	7.840	7.960	5,752,130	45,376,479	7.8886	4.608	4.602	4.608	4.573	4.643	9,862,525	4.6009	-0.88%
2016-05-12	0	7.970	7.970	8.010	7.930	8.190	4,158,596	33,205,143	7.9847	4.648	4.648	4.672	4.625	4.777	7,130,273	4.6569	-1.97%
2016-05-11	0	8.130	8.110	8.140	8.060	8.200	1,969,947	15,956,381	8.0999	4.742	4.730	4.748	4.701	4.782	3,377,645	4.7241	-0.73%
2016-05-10	0	8.190	8.190	8.210	8.010	8.210	4,718,244	38,302,993	8.1181	4.777	4.777	4.788	4.672	4.788	8,089,838	4.7347	0.37%
2016-05-09	0	8.160	8.140	8.180	8.050	8.210	3,891,688	31,699,932	8.1455	4.759	4.748	4.771	4.695	4.788	6,672,636	4.7507	0.12%
2016-05-06	0	8.150	8.130	8.160	7.930	8.300	7,702,812	62,713,983	8.1417	4.753	4.742	4.759	4.625	4.841	13,207,138	4.7485	-1.33%
2016-05-05	0	8.260	8.260	8.280	8.140	8.370	4,078,363	33,548,352	8.2259	4.817	4.817	4.829	4.748	4.882	6,992,706	4.7976	-1.08%
2016-05-04	0	8.350	8.280	8.360	8.120	8.360	3,607,955	29,714,956	8.2360	4.870	4.829	4.876	4.736	4.876	6,186,151	4.8035	1.21%
2016-05-03	0	8.250	8.240	8.250	8.210	8.340	5,097,244	42,119,092	8.2631	4.812	4.806	4.812	4.788	4.864	8,739,666	4.8193	-0.12%
2016-04-29	0	8.260	8.250	8.260	8.120	8.640	12,081,000	100,074,653	8.2836	4.817	4.812	4.817	4.736	5.039	20,713,920	4.8313	-4.51%
2016-04-28	0	8.650	8.640	8.650	8.550	8.960	14,777,455	128,424,328	8.6906	5.045	5.039	5.045	4.987	5.226	25,337,225	5.0686	-3.78%
2016-04-27	0	8.990	8.980	9.000	8.940	9.150	3,703,287	33,378,706	9.0133	5.243	5.237	5.249	5.214	5.337	6,349,606	5.2568	-0.88%
2016-04-26	0	9.070	9.010	9.080	8.940	9.150	4,668,384	42,078,337	9.0135	5.290	5.255	5.296	5.214	5.337	8,004,348	5.2569	0.33%
2016-04-25	0	9.040	9.030	9.110	9.030	9.170	1,370,000	12,444,698	9.0837	5.272	5.267	5.313	5.267	5.348	2,348,984	5.2979	-0.77%
2016-04-22	0	9.110	9.110	9.120	9.060	9.280	2,055,795	18,764,633	9.1277	5.313	5.313	5.319	5.284	5.412	3,524,838	5.3235	-2.36%
2016-04-21	0	9.330	9.320	9.330	9.260	9.480	4,731,978	43,946,642	9.2872	5.442	5.436	5.442	5.401	5.529	8,113,386	5.4166	1.52%
2016-04-20	0	9.190	9.150	9.190	9.110	9.280	7,887,520	72,157,675	9.1483	5.360	5.337	5.360	5.313	5.412	13,523,836	5.3356	1.10%
2016-04-19	0	9.090	9.080	9.120	8.950	9.160	1,716,701	15,486,520	9.0211	5.302	5.296	5.319	5.220	5.342	2,943,432	5.2614	-0.33%
2016-04-18	0	9.120	9.060	9.100	8.980	9.180	6,453,778	58,474,493	9.0605	5.319	5.284	5.307	5.237	5.354	11,065,561	5.2844	-0.22%
2016-04-15	0	9.140	9.120	9.140	9.040	9.190	2,033,351	18,556,731	9.1262	5.331	5.319	5.331	5.272	5.360	3,486,356	5.3227	0.77%
2016-04-14	0	9.070	9.070	9.130	9.060	9.320	2,346,718	21,406,950	9.1221	5.290	5.290	5.325	5.284	5.436	4,023,651	5.3203	-2.37%
2016-04-13	0	9.290	9.280	9.290	9.020	9.370	4,363,322	40,409,300	9.2611	5.418	5.412	5.418	5.261	5.465	7,481,293	5.4014	2.99%
2016-04-12	0	9.020	9.030	9.100	8.850	9.100	6,088,836	54,658,128	8.9768	5.261	5.267	5.307	5.162	5.307	10,439,836	5.2355	1.92%
2016-04-11	0	8.850	8.840	8.870	8.760	9.180	5,578,740	49,559,876	8.8837	5.162	5.156	5.173	5.109	5.354	9,565,232	5.1813	-0.45%
2016-04-08	0	9.690	9.680	9.690	9.500	9.740	7,265,255	69,843,432	9.6133	5.185	5.180	5.185	5.083	5.212	13,577,890	5.1439	-0.10%
2016-04-07	0	9.700	9.670	9.690	9.670	9.850	4,696,588	45,591,216	9.7073	5.190	5.174	5.185	5.174	5.271	8,777,360	5.1942	-0.72%
2016-04-06	0	9.770	9.780	9.810	9.660	9.900	3,208,000	31,218,390	9.7314	5.228	5.233	5.249	5.169	5.297	5,995,367	5.2071	1.24%
2016-04-05	0	9.650	9.590	9.680	9.570	9.900	5,349,525	51,821,060	9.6870	5.164	5.131	5.180	5.121	5.297	9,997,620	5.1833	-1.43%
2016-04-01	0	9.790	9.750	9.820	9.630	10.16	6,263,709	61,555,535	9.8273	5.238	5.217	5.254	5.153	5.436	11,706,121	5.2584	-3.64%
2016-03-31	0	10.16	10.12	10.20	9.600	10.20	16,940,396	169,183,590	9.9870	5.436	5.415	5.458	5.137	5.458	31,659,568	5.3438	6.05%
2016-03-30	0	9.580	9.590	9.600	8.870	9.590	5,913,786	55,193,009	9.3329	5.126	5.131	5.137	4.746	5.131	11,052,157	4.9939	7.76%
2016-03-29	0	8.890	8.880	8.960	8.760	9.120	3,486,249	31,044,421	8.9048	4.757	4.752	4.794	4.687	4.880	6,515,381	4.7648	-1.22%
2016-03-24	0	9.000	9.000	9.010	8.910	9.260	1,918,237	17,273,019	9.0046	4.816	4.816	4.821	4.768	4.955	3,584,955	4.8182	-1.21%
2016-03-23	0	9.110	9.100	9.150	9.000	9.280	1,589,105	14,473,387	9.1079	4.875	4.869	4.896	4.816	4.966	2,969,847	4.8734	-1.94%
2016-03-22	0	9.290	9.260	9.320	9.180	9.340	2,751,521	25,486,733	9.2628	4.971	4.955	4.987	4.912	4.998	5,142,263	4.9563	0.87%
2016-03-21	0	9.210	9.200	9.230	9.130	9.360	2,418,233	22,353,628	9.2438	4.928	4.923	4.939	4.885	5.008	4,519,387	4.9462	-0.22%
2016-03-18	0	9.230	9.150	9.250	9.010	9.250	5,855,937	53,458,160	9.1289	4.939	4.896	4.949	4.821	4.949	10,944,044	4.8847	3.94%
2016-03-17	0	8.880	8.880	8.910	8.860	9.020	2,384,890	21,266,837	8.9173	4.752	4.752	4.768	4.741	4.826	4,457,073	4.7715	-0.22%
2016-03-16	0	8.900	8.880	8.930	8.840	8.930	4,633,309	41,167,912	8.8852	4.762	4.752	4.778	4.730	4.778	8,659,099	4.7543	0.34%
2016-03-15	0	8.870	8.870	8.900	8.840	9.040	3,558,285	31,936,521	8.9753	4.746	4.746	4.762	4.730	4.837	6,650,008	4.8025	-2.10%
2016-03-14	0	9.060	9.060	9.070	9.000	9.190	1,911,198	17,278,385	9.0406	4.848	4.848	4.853	4.816	4.917	3,571,800	4.8374	-0.11%
2016-03-11	0	9.070	9.060	9.090	8.920	9.100	1,474,342	13,305,762	9.0249	4.853	4.848	4.864	4.773	4.869	2,755,368	4.8290	0.78%
2016-03-10	0	9.000	8.940	9.000	8.650	9.000	5,775,016	51,263,126	8.8767	4.816	4.784	4.816	4.628	4.816	10,792,812	4.7497	3.09%
2016-03-09	0	8.730	8.700	8.720	8.640	8.820	4,274,657	37,330,189	8.7329	4.671	4.655	4.666	4.623	4.719	7,988,821	4.6728	-1.47%
2016-03-08	0	8.860	8.820	8.860	8.590	8.870	9,816,849	85,761,618	8.7362	4.741	4.719	4.741	4.596	4.746	18,346,513	4.6745	2.43%
2016-03-07	0	8.650	8.620	8.660	8.500	8.680	4,640,857	40,018,038	8.6230	4.628	4.612	4.634	4.548	4.644	8,673,205	4.6140	2.00%
2016-03-04	0	8.480	8.470	8.500	8.400	8.520	6,103,209	51,669,481	8.4660	4.537	4.532	4.548	4.495	4.559	11,406,165	4.5300	1.07%
2016-03-03	0	8.390	8.390	8.400	8.360	8.510	3,688,051	31,001,744	8.4060	4.489	4.489	4.495	4.473	4.554	6,892,525	4.4979	-0.36%
2016-03-02	0	8.420	8.410	8.430	8.300	8.440	8,951,611	74,756,358	8.3512	4.505	4.500	4.511	4.441	4.516	16,729,487	4.4685	1.45%
2016-03-01	0	8.300	8.280	8.340	8.200	8.340	2,146,660	17,751,335	8.2693	4.441	4.430	4.463	4.388	4.463	4,011,850	4.4247	2.09%
2016-02-29	0	8.130	8.120	8.140	8.080	8.350	6,083,928	49,621,652	8.1562	4.350	4.345	4.356	4.323	4.468	11,370,132	4.3642	-2.40%
2016-02-26	0	8.330	8.320	8.330	8.230	8.390	9,190,241	76,152,879	8.2863	4.457	4.452	4.457	4.404	4.489	17,175,458	4.4338	2.08%
2016-02-25	0	8.160	8.140	8.200	8.110	8.400	5,599,275	45,850,099	8.1886	4.366	4.356	4.388	4.339	4.495	10,464,373	4.3815	-3.09%
2016-02-24	0	8.420	8.340	8.430	8.340	8.620	5,226,935	44,137,661	8.4443	4.505	4.463	4.511	4.463	4.612	9,768,514	4.5184	-1.98%
2016-02-23	0	8.590	8.590	8.610	8.550	8.640	1,932,079	16,595,269	8.5893	4.596	4.596	4.607	4.575	4.623	3,610,824	4.5960	0.00%
2016-02-22	0	8.590	8.520	8.590	8.490	8.590	4,265,000	36,405,211	8.5358	4.596	4.559	4.596	4.543	4.596	7,970,773	4.5673	0.47%
2016-02-19	0	8.550	8.550	8.590	8.500	8.860	6,606,543	56,820,856	8.6007	4.575	4.575	4.596	4.548	4.741	12,346,836	4.6021	-3.28%
2016-02-18	0	8.840	8.820	8.860	8.770	8.950	4,179,776	36,930,452	8.8355	4.730	4.719	4.741	4.693	4.789	7,811,500	4.7277	0.57%
2016-02-17	0	8.790	8.780	8.800	8.740	8.900	5,164,492	45,483,673	8.8070	4.703	4.698	4.709	4.677	4.762	9,651,816	4.7124	-0.34%
2016-02-16	0	8.820	8.820	8.840	8.770	8.900	2,116,514	18,701,097	8.8358	4.719	4.719	4.730	4.693	4.762	3,955,511	4.7279	0.23%
2016-02-15	0	8.800	8.800	8.840	8.610	8.880	7,677,160	67,626,116	8.8087	4.709	4.709	4.730	4.607	4.752	14,347,691	4.7134	2.44%
2016-02-12	0	8.590	8.590	8.600	8.560	8.880	4,780,189	41,549,934	8.6921	4.596	4.596	4.602	4.580	4.752	8,933,600	4.6510	-2.72%
2016-02-11	0	8.830	8.800	8.850	8.450	9.030	4,534,399	39,705,875	8.7566	4.725	4.709	4.735	4.521	4.832	8,474,248	4.6855	-2.54%
2016-02-05	0	9.060	9.030	9.080	8.990	9.290	4,425,419	40,155,305	9.0738	4.848	4.832	4.859	4.810	4.971	8,270,577	4.8552	-2.58%
2016-02-04	0	9.300	9.290	9.300	9.040	9.320	7,200,521	66,340,264	9.2133	4.976	4.971	4.976	4.837	4.987	13,456,910	4.9298	2.76%
2016-02-03	0	9.050	9.050	9.060	8.740	9.190	4,886,215	43,907,338	8.9860	4.842	4.842	4.848	4.677	4.917	9,131,750	4.8082	2.38%
2016-02-02	0	8.840	8.840	8.870	8.800	8.920	3,124,396	27,647,111	8.8488	4.730	4.730	4.746	4.709	4.773	5,839,121	4.7348	-0.45%
2016-02-01	0	8.880	8.850	8.920	8.650	8.920	6,347,220	56,138,304	8.8445	4.752	4.735	4.773	4.628	4.773	11,862,193	4.7325	1.14%
2016-01-29	0	8.780	8.770	8.850	8.730	8.880	7,789,020	68,657,141	8.8146	4.698	4.693	4.735	4.671	4.752	14,556,744	4.7165	-0.79%
2016-01-28	0	8.850	8.840	8.860	8.630	8.870	11,874,019	104,001,997	8.7588	4.735	4.730	4.741	4.618	4.746	22,191,117	4.6866	2.43%
2016-01-27	0	8.640	8.620	8.650	8.410	8.660	14,016,000	120,191,819	8.5753	4.623	4.612	4.628	4.500	4.634	26,194,222	4.5885	1.89%
2016-01-26	0	8.480	8.470	8.490	8.260	8.520	8,963,434	75,794,406	8.4560	4.537	4.532	4.543	4.420	4.559	16,751,583	4.5246	1.19%
2016-01-25	0	8.380	8.370	8.380	8.200	8.380	4,748,000	39,350,530	8.2878	4.484	4.479	4.484	4.388	4.484	8,873,442	4.4346	2.07%
2016-01-22	0	8.210	8.200	8.220	8.080	8.230	9,123,360	74,248,925	8.1383	4.393	4.388	4.398	4.323	4.404	17,050,465	4.3547	2.24%
2016-01-21	0	8.030	7.960	8.060	7.750	8.060	14,301,114	113,285,813	7.9215	4.297	4.259	4.313	4.147	4.313	26,727,066	4.2386	1.26%
2016-01-20	0	7.930	7.930	7.970	7.870	7.980	4,611,361	36,496,561	7.9145	4.243	4.243	4.265	4.211	4.270	8,618,080	4.2349	-0.25%
2016-01-19	0	7.950	7.930	7.950	7.860	7.990	2,618,884	20,734,102	7.9172	4.254	4.243	4.254	4.206	4.275	4,894,380	4.2363	0.76%
2016-01-18	0	7.890	7.870	7.950	7.870	8.030	2,786,085	22,049,169	7.9140	4.222	4.211	4.254	4.211	4.297	5,206,859	4.2346	-2.11%
2016-01-15	0	8.060	8.050	8.080	8.050	8.250	6,057,769	49,138,015	8.1116	4.313	4.307	4.323	4.307	4.414	11,321,243	4.3403	-0.37%
2016-01-14	0	8.090	8.080	8.140	7.960	8.140	5,016,900	40,339,556	8.0407	4.329	4.323	4.356	4.259	4.356	9,375,984	4.3024	-1.10%
2016-01-13	0	8.180	8.170	8.190	7.980	8.210	5,468,257	44,659,423	8.1670	4.377	4.372	4.382	4.270	4.393	10,219,516	4.3700	2.51%
2016-01-12	0	7.980	7.960	7.980	7.870	8.270	6,399,147	51,200,978	8.0012	4.270	4.259	4.270	4.211	4.425	11,959,238	4.2813	-1.85%
2016-01-11	0	8.130	8.110	8.140	7.860	8.250	5,824,486	46,819,985	8.0385	4.350	4.339	4.356	4.206	4.414	10,885,266	4.3012	0.49%
2016-01-08	0	8.090	8.090	8.110	7.900	8.130	3,756,491	30,197,478	8.0387	4.329	4.329	4.339	4.227	4.350	7,020,431	4.3014	2.66%
2016-01-07	0	7.880	7.870	7.920	7.860	8.290	6,104,685	48,748,388	7.9854	4.216	4.211	4.238	4.206	4.436	11,408,924	4.2728	-4.60%
2016-01-06	0	8.260	8.250	8.280	8.190	8.300	7,477,562	61,630,931	8.2421	4.420	4.414	4.430	4.382	4.441	13,974,666	4.4102	2.10%
2016-01-05	0	8.090	8.080	8.120	8.010	8.410	8,547,905	70,071,079	8.1975	4.329	4.323	4.345	4.286	4.500	15,975,009	4.3863	-2.53%
2016-01-04	0	8.300	8.280	8.300	8.130	8.570	7,171,615	59,668,571	8.3201	4.441	4.430	4.441	4.350	4.586	13,402,888	4.4519	-2.81%
2015-12-31	0	8.540	8.520	8.540	8.470	8.620	3,858,801	32,982,081	8.5472	4.570	4.559	4.570	4.532	4.612	7,211,636	4.5735	0.47%
2015-12-30	0	8.500	8.500	8.520	8.490	8.690	3,195,498	27,414,195	8.5790	4.548	4.548	4.559	4.543	4.650	5,972,002	4.5905	-2.30%
2015-12-29	0	8.700	8.680	8.700	8.560	8.790	4,559,854	39,585,437	8.6813	4.655	4.644	4.655	4.580	4.703	8,521,820	4.6452	-1.02%
2015-12-28	0	8.790	8.750	8.850	8.750	8.860	3,834,700	33,767,615	8.8058	4.703	4.682	4.735	4.682	4.741	7,166,594	4.7118	0.46%
2015-12-24	0	8.750	8.720	8.750	8.670	8.770	4,818,000	41,990,960	8.7154	4.682	4.666	4.682	4.639	4.693	9,004,264	4.6635	2.94%
2015-12-23	0	8.500	8.500	8.520	8.370	8.520	3,241,865	27,425,031	8.4596	4.548	4.548	4.559	4.479	4.559	6,058,657	4.5266	1.67%
2015-12-22	0	8.360	8.360	8.420	8.350	8.460	5,172,889	43,404,159	8.3907	4.473	4.473	4.505	4.468	4.527	9,667,509	4.4897	-1.42%
2015-12-21	0	8.480	8.460	8.520	8.350	8.550	3,782,510	32,163,252	8.5032	4.537	4.527	4.559	4.468	4.575	7,069,057	4.5499	2.05%
2015-12-18	0	8.310	8.240	8.380	8.250	8.510	11,819,412	99,023,083	8.3780	4.447	4.409	4.484	4.414	4.554	22,089,063	4.4829	-0.72%
2015-12-17	0	8.370	8.290	8.370	8.270	8.400	8,823,023	73,619,979	8.3441	4.479	4.436	4.479	4.425	4.495	16,489,171	4.4647	1.45%
2015-12-16	0	8.250	8.350	8.370	8.210	8.520	13,287,398	111,258,043	8.3732	4.414	4.468	4.479	4.393	4.559	24,832,553	4.4803	-1.32%
2015-12-15	0	8.360	8.310	8.360	8.190	8.670	14,490,572	122,231,180	8.4352	4.473	4.447	4.473	4.382	4.639	27,081,141	4.5135	0.84%
2015-12-14	0	8.290	8.300	8.310	8.040	8.850	24,035,254	201,870,509	8.3989	4.436	4.441	4.447	4.302	4.735	44,919,006	4.4941	-17.32%
2015-12-11	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2015-08-07	0	10.20	10.18	10.20	9.970	10.26	4,930,390	50,343,882	10.211	5.365	5.355	5.365	5.244	5.397	9,373,286	5.3710	1.80%
2015-08-06	0	10.02	10.00	10.06	10.00	10.10	4,137,168	41,374,213	10.001	5.271	5.260	5.292	5.260	5.313	7,865,272	5.2604	0.91%
2015-08-05	0	9.930	9.910	10.00	9.820	10.00	2,568,183	25,429,842	9.9019	5.223	5.213	5.260	5.165	5.260	4,882,436	5.2084	0.61%
2015-08-04	0	9.870	9.860	9.870	9.780	10.10	2,943,245	29,083,008	9.8813	5.192	5.186	5.192	5.144	5.313	5,595,475	5.1976	-0.50%
2015-08-03	0	9.920	9.900	9.940	9.890	10.18	2,076,859	20,732,143	9.9825	5.218	5.207	5.228	5.202	5.355	3,948,368	5.2508	-1.98%
2015-07-31	0	10.12	10.10	10.16	9.960	10.18	2,542,592	25,678,591	10.099	5.323	5.313	5.344	5.239	5.355	4,833,784	5.3123	0.00%
2015-07-30	0	10.12	10.12	10.16	9.900	10.18	4,512,000	45,275,291	10.034	5.323	5.323	5.344	5.207	5.355	8,577,874	5.2781	1.91%
2015-07-29	0	9.930	9.920	9.940	9.610	9.990	3,793,518	37,185,799	9.8025	5.223	5.218	5.228	5.055	5.255	7,211,950	5.1561	0.61%
2015-07-28	0	9.870	9.840	9.870	9.670	10.06	6,164,282	60,995,235	9.8949	5.192	5.176	5.192	5.086	5.292	11,719,068	5.2048	1.13%
2015-07-27	0	9.760	9.740	9.790	9.740	10.10	5,105,212	50,500,428	9.8919	5.134	5.123	5.150	5.123	5.313	9,705,644	5.2032	-4.69%
2015-07-24	0	10.24	10.22	10.24	10.06	10.24	2,789,718	28,389,145	10.176	5.386	5.376	5.386	5.292	5.386	5,303,601	5.3528	0.00%
2015-07-23	0	10.24	10.22	10.26	10.12	10.42	3,166,000	32,392,060	10.231	5.386	5.376	5.397	5.323	5.481	6,018,960	5.3817	-0.19%
2015-07-22	0	10.26	10.24	10.28	10.10	10.32	3,476,503	35,591,039	10.238	5.397	5.386	5.407	5.313	5.428	6,609,265	5.3850	0.20%
2015-07-21	0	10.24	10.22	10.24	10.04	10.28	4,780,881	48,812,830	10.210	5.386	5.376	5.386	5.281	5.407	9,089,050	5.3705	1.39%
2015-07-20	0	10.10	10.08	10.10	10.02	10.22	4,551,389	46,001,551	10.107	5.313	5.302	5.313	5.271	5.376	8,652,758	5.3164	-0.59%
2015-07-17	0	10.16	10.14	10.16	10.06	10.28	2,522,003	25,620,130	10.159	5.344	5.334	5.344	5.292	5.407	4,794,642	5.3435	-0.59%
2015-07-16	0	10.22	10.18	10.22	9.910	10.24	3,655,382	37,069,300	10.141	5.376	5.355	5.376	5.213	5.386	6,949,337	5.3342	1.79%
2015-07-15	0	10.04	10.06	10.08	9.930	10.28	3,677,928	36,910,570	10.036	5.281	5.292	5.302	5.223	5.407	6,992,199	5.2788	-0.59%
2015-07-14	0	10.10	10.10	10.12	9.980	10.20	3,855,249	38,953,200	10.104	5.313	5.313	5.323	5.250	5.365	7,329,309	5.3147	0.80%
2015-07-13	0	10.02	10.02	10.04	9.760	10.14	3,468,633	34,550,235	9.9608	5.271	5.271	5.281	5.134	5.334	6,594,303	5.2394	2.77%
2015-07-10	0	9.750	9.730	9.760	9.570	9.870	5,185,067	50,595,369	9.7579	5.129	5.118	5.134	5.034	5.192	9,857,458	5.1327	2.52%
2015-07-09	0	9.510	9.510	9.550	9.000	9.650	11,652,530	109,317,038	9.3814	5.002	5.002	5.023	4.734	5.076	22,152,911	4.9347	4.39%
2015-07-08	0	9.110	9.110	9.130	9.000	9.660	12,086,525	111,325,470	9.2107	4.792	4.792	4.802	4.734	5.081	22,977,990	4.8449	-6.37%
2015-07-07	0	9.730	9.720	9.780	9.570	10.06	8,081,661	79,074,671	9.7845	5.118	5.113	5.144	5.034	5.292	15,364,244	5.1467	-2.60%
2015-07-06	0	9.990	9.970	10.00	9.480	10.32	9,260,000	91,176,171	9.8462	5.255	5.244	5.260	4.987	5.428	17,604,414	5.1792	-2.63%
2015-07-03	0	10.26	10.26	10.28	10.22	10.56	4,956,000	51,377,668	10.367	5.397	5.397	5.407	5.376	5.555	9,421,973	5.4530	-1.54%
2015-07-02	0	10.42	10.38	10.42	10.38	10.88	6,231,955	65,724,836	10.546	5.481	5.460	5.481	5.460	5.723	11,847,723	5.5475	-0.95%
2015-06-30	0	10.52	10.50	10.56	10.30	10.70	6,607,606	69,482,434	10.516	5.534	5.523	5.555	5.418	5.628	12,561,882	5.5312	0.77%
2015-06-29	0	10.44	10.42	10.46	10.28	10.74	4,448,189	46,429,106	10.438	5.491	5.481	5.502	5.407	5.649	8,456,561	5.4903	-1.88%
2015-06-26	0	10.64	10.62	10.66	10.50	11.08	4,893,850	51,927,018	10.611	5.597	5.586	5.607	5.523	5.828	9,303,819	5.5813	-2.03%
2015-06-25	0	10.86	10.82	10.86	10.80	10.98	2,080,682	22,668,621	10.895	5.712	5.691	5.712	5.681	5.776	3,955,636	5.7307	0.56%
2015-06-24	0	10.80	10.80	10.84	10.78	10.92	3,212,088	34,767,791	10.824	5.681	5.681	5.702	5.670	5.744	6,106,579	5.6935	-1.10%
2015-06-23	0	10.92	10.90	10.92	10.72	10.94	1,992,891	21,660,158	10.869	5.744	5.733	5.744	5.639	5.754	3,788,734	5.7170	1.11%
2015-06-22	0	10.80	10.78	10.82	10.60	10.84	2,078,223	22,327,918	10.744	5.681	5.670	5.691	5.576	5.702	3,950,961	5.6513	2.27%
2015-06-19	0	10.56	10.54	10.64	10.52	10.84	2,796,278	29,739,796	10.635	5.555	5.544	5.597	5.534	5.702	5,316,073	5.5943	-1.49%
2015-06-18	0	10.72	10.70	10.72	10.62	10.90	2,088,324	22,384,669	10.719	5.639	5.628	5.639	5.586	5.733	3,970,164	5.6382	0.37%
2015-06-17	0	10.68	10.68	10.70	10.64	10.80	2,665,363	28,538,248	10.707	5.618	5.618	5.628	5.597	5.681	5,067,187	5.6320	-0.19%
2015-06-16	0	10.70	10.72	10.74	10.64	10.80	7,074,000	75,667,880	10.697	5.628	5.639	5.649	5.597	5.681	13,448,555	5.6265	-0.56%
2015-06-15	0	10.76	10.74	10.76	10.52	10.84	6,094,730	65,388,844	10.729	5.660	5.649	5.660	5.534	5.702	11,586,841	5.6434	0.75%
2015-06-12	0	10.68	10.66	10.68	10.58	10.80	7,088,221	75,561,103	10.660	5.618	5.607	5.618	5.565	5.681	13,475,591	5.6073	-1.11%
2015-06-11	0	10.80	10.76	10.80	10.62	10.86	6,979,992	75,045,006	10.751	5.681	5.660	5.681	5.586	5.712	13,269,834	5.6553	3.05%
2015-06-10	0	10.48	10.48	10.50	10.48	11.06	10,617,871	114,167,282	10.752	5.513	5.513	5.523	5.513	5.818	20,185,896	5.6558	-2.78%
2015-06-09	0	10.78	10.78	10.80	10.78	11.22	6,081,949	66,656,637	10.960	5.670	5.670	5.681	5.670	5.902	11,562,543	5.7649	-3.23%
2015-06-08	0	11.14	11.12	11.20	11.04	11.28	4,094,539	45,633,984	11.145	5.860	5.849	5.891	5.807	5.933	7,784,229	5.8624	-0.71%
2015-06-05	0	11.22	11.18	11.22	11.02	11.22	2,198,032	24,496,180	11.145	5.902	5.881	5.902	5.797	5.902	4,178,733	5.8621	0.90%
2015-06-04	0	11.12	11.10	11.12	11.10	11.30	2,903,936	32,421,534	11.165	5.849	5.839	5.849	5.839	5.944	5,520,744	5.8727	-1.07%
2015-06-03	0	11.24	11.22	11.26	11.22	11.38	2,980,933	33,537,081	11.251	5.912	5.902	5.923	5.902	5.986	5,667,125	5.9178	-0.53%
2015-06-02	0	11.30	11.30	11.32	11.18	11.40	3,081,743	34,741,950	11.273	5.944	5.944	5.954	5.881	5.996	5,858,777	5.9299	0.71%
2015-06-01	0	11.22	11.18	11.22	11.10	11.28	4,462,149	50,006,223	11.207	5.902	5.881	5.902	5.839	5.933	8,483,101	5.8948	0.36%
2015-05-29	0	11.18	11.10	11.20	11.04	11.30	11,479,046	128,076,420	11.157	5.881	5.839	5.891	5.807	5.944	21,823,097	5.8688	-1.41%
2015-05-28	0	11.34	11.30	11.38	11.30	11.66	7,214,915	82,027,972	11.369	5.965	5.944	5.986	5.944	6.133	13,716,452	5.9803	-2.24%
2015-05-27	0	11.60	11.56	11.58	11.34	11.66	3,570,036	41,261,721	11.558	6.102	6.081	6.091	5.965	6.133	6,787,083	6.0794	0.00%
2015-05-26	0	11.60	11.56	11.60	11.52	11.94	3,063,759	35,707,395	11.655	6.102	6.081	6.102	6.060	6.280	5,824,588	6.1305	-0.68%
2015-05-22	0	11.68	11.64	11.68	11.46	11.70	6,504,545	75,586,298	11.621	6.144	6.123	6.144	6.028	6.154	12,365,950	6.1125	1.04%
2015-05-21	0	11.56	11.52	11.58	11.44	11.68	8,722,838	100,714,863	11.546	6.081	6.060	6.091	6.017	6.144	16,583,202	6.0733	-0.52%
2015-05-20	0	11.62	11.60	11.62	11.52	11.88	13,489,063	157,204,978	11.654	6.112	6.102	6.112	6.060	6.249	25,644,389	6.1302	0.35%
2015-05-19	0	11.58	11.56	11.58	11.38	11.66	16,509,845	189,798,845	11.496	6.091	6.081	6.091	5.986	6.133	31,387,272	6.0470	1.05%
2015-05-18	0	11.46	11.44	11.50	11.22	11.50	5,265,000	59,817,100	11.361	6.028	6.017	6.049	5.902	6.049	10,009,421	5.9761	3.00%
2015-05-15	0	11.28	11.30	11.34	11.16	11.46	6,251,500	70,645,452	11.301	5.852	5.863	5.883	5.790	5.946	12,049,384	5.8630	0.00%
2015-05-14	0	11.28	11.26	11.30	11.26	11.60	5,392,176	61,346,144	11.377	5.852	5.842	5.863	5.842	6.018	10,393,090	5.9026	-2.76%
2015-05-13	0	11.60	11.54	11.60	11.48	11.76	4,758,145	55,391,100	11.641	6.018	5.987	6.018	5.956	6.101	9,171,034	6.0398	-1.02%
2015-05-12	0	11.72	11.66	11.72	11.50	11.82	4,565,179	53,419,671	11.702	6.081	6.049	6.081	5.966	6.132	8,799,104	6.0710	-0.34%
2015-05-11	0	11.76	11.76	11.80	11.60	11.84	3,184,092	37,308,752	11.717	6.101	6.101	6.122	6.018	6.143	6,137,143	6.0792	1.38%
2015-05-08	0	11.60	11.60	11.62	11.46	11.74	4,679,061	54,397,229	11.626	6.018	6.018	6.029	5.946	6.091	9,018,604	6.0317	1.05%
2015-05-07	0	11.48	11.50	11.52	11.42	11.86	8,024,612	92,754,167	11.559	5.956	5.966	5.977	5.925	6.153	15,466,949	5.9969	-3.20%
2015-05-06	0	11.86	11.86	11.88	11.78	12.24	6,574,557	78,596,417	11.955	6.153	6.153	6.164	6.112	6.350	12,672,057	6.2023	-2.47%
2015-05-05	0	12.16	12.14	12.16	12.08	12.80	6,605,273	81,380,731	12.321	6.309	6.299	6.309	6.267	6.641	12,731,260	6.3922	-2.72%
2015-05-04	0	12.50	12.50	12.52	12.24	12.56	5,537,625	69,043,946	12.468	6.485	6.485	6.496	6.350	6.516	10,673,434	6.4688	2.63%
2015-04-30	0	12.18	12.14	12.20	12.00	12.24	7,096,702	86,223,507	12.150	6.319	6.299	6.330	6.226	6.350	13,678,460	6.3036	-0.49%
2015-04-29	0	12.24	12.20	12.28	12.16	12.58	8,219,888	101,044,068	12.293	6.350	6.330	6.371	6.309	6.527	15,843,332	6.3777	-2.24%
2015-04-28	0	12.52	12.48	12.52	12.24	12.80	9,977,462	124,929,974	12.521	6.496	6.475	6.496	6.350	6.641	19,230,949	6.4963	0.81%
2015-04-27	0	12.42	12.32	12.42	12.00	12.46	8,857,308	108,977,982	12.304	6.444	6.392	6.444	6.226	6.465	17,071,920	6.3835	3.33%
2015-04-24	0	12.02	11.96	12.06	11.84	12.20	4,154,954	49,808,638	11.988	6.236	6.205	6.257	6.143	6.330	8,008,420	6.2195	-0.66%
2015-04-23	0	12.10	12.04	12.14	11.94	12.38	7,539,841	91,522,589	12.139	6.278	6.247	6.299	6.195	6.423	14,532,583	6.2978	0.83%
2015-04-22	0	12.00	11.92	12.00	11.70	12.04	11,538,241	137,170,721	11.888	6.226	6.184	6.226	6.070	6.247	22,239,255	6.1680	3.27%
2015-04-21	0	11.62	11.56	11.62	11.54	11.82	7,151,627	83,015,548	11.608	6.029	5.998	6.029	5.987	6.132	13,784,324	6.0225	0.69%
2015-04-20	0	11.54	11.54	11.60	11.54	12.10	10,973,203	130,270,148	11.872	5.987	5.987	6.018	5.987	6.278	21,150,179	6.1593	-5.87%
2015-04-17	0	12.26	12.26	12.30	11.66	12.38	18,150,674	219,958,497	12.118	6.361	6.361	6.382	6.049	6.423	34,984,315	6.2873	4.07%
2015-04-16	0	11.78	11.72	11.80	11.66	11.84	10,003,123	117,313,555	11.728	6.112	6.081	6.122	6.049	6.143	19,280,409	6.0846	-0.17%
2015-04-15	0	11.80	11.76	11.80	11.70	11.92	14,150,774	167,082,202	11.807	6.122	6.101	6.122	6.070	6.184	27,274,753	6.1259	0.34%
2015-04-14	0	11.76	11.76	11.78	11.54	12.00	21,375,887	251,562,037	11.768	6.101	6.101	6.112	5.987	6.226	41,200,717	6.1058	0.68%
2015-04-13	0	11.68	11.68	11.70	11.42	11.68	13,046,094	150,418,170	11.530	6.060	6.060	6.070	5.925	6.060	25,145,549	5.9819	4.10%
2015-04-10	0	11.22	11.22	11.24	11.06	11.48	25,440,923	286,452,385	11.260	5.821	5.821	5.832	5.738	5.956	49,035,825	5.8417	1.08%
2015-04-09	0	11.10	11.06	11.10	11.06	11.90	15,123,832	169,767,841	11.225	5.759	5.738	5.759	5.738	6.174	29,150,262	5.8239	-0.89%
2015-04-08	0	11.20	11.18	11.22	10.76	11.22	23,389,448	255,565,694	10.927	5.811	5.800	5.821	5.583	5.821	45,081,732	5.6689	5.07%
2015-04-02	0	10.66	10.64	10.66	10.50	10.74	12,132,000	128,049,870	10.555	5.531	5.520	5.531	5.448	5.572	23,383,689	5.4760	2.90%
2015-04-01	0	10.36	10.32	10.38	10.26	10.40	9,755,960	100,688,367	10.321	5.375	5.354	5.385	5.323	5.396	18,804,017	5.3546	1.97%
2015-03-31	0	10.16	10.12	10.20	10.12	10.32	13,847,818	141,368,019	10.209	5.271	5.250	5.292	5.250	5.354	26,690,823	5.2965	-0.39%
2015-03-30	0	10.20	10.20	10.26	10.08	10.26	12,010,080	122,617,102	10.210	5.292	5.292	5.323	5.230	5.323	23,148,696	5.2969	1.59%
2015-03-27	0	10.04	10.04	10.08	10.02	10.14	11,115,686	111,810,629	10.059	5.209	5.209	5.230	5.199	5.261	21,424,806	5.2187	-0.40%
2015-03-26	0	10.08	10.06	10.10	10.06	10.28	13,474,860	137,484,912	10.203	5.230	5.219	5.240	5.219	5.334	25,971,970	5.2936	-1.95%
2015-03-25	0	10.28	10.26	10.28	10.26	10.38	20,814,834	213,813,952	10.272	5.334	5.323	5.334	5.323	5.385	40,119,321	5.3295	-0.58%
2015-03-24	0	10.34	10.30	10.36	10.26	10.50	8,031,803	83,174,514	10.356	5.365	5.344	5.375	5.323	5.448	15,480,810	5.3727	-0.77%
2015-03-23	0	10.42	10.40	10.44	10.40	10.52	3,118,397	32,573,056	10.445	5.406	5.396	5.417	5.396	5.458	6,010,520	5.4193	-0.76%
2015-03-20	0	10.50	10.48	10.50	10.48	10.58	6,001,100	63,168,930	10.526	5.448	5.437	5.448	5.437	5.489	11,566,754	5.4612	-0.19%
2015-03-19	0	10.52	10.50	10.54	10.44	10.64	6,658,137	70,286,688	10.557	5.458	5.448	5.468	5.417	5.520	12,833,152	5.4770	-0.57%
2015-03-18	0	10.58	10.54	10.58	10.52	10.62	8,022,847	84,960,660	10.590	5.489	5.468	5.489	5.458	5.510	15,463,548	5.4943	-0.19%
2015-03-17	0	10.60	10.56	10.60	10.50	10.68	7,940,800	83,439,718	10.508	5.500	5.479	5.500	5.448	5.541	15,305,407	5.4516	1.53%
2015-03-16	0	10.44	10.40	10.44	10.28	10.48	7,269,364	75,929,117	10.445	5.417	5.396	5.417	5.334	5.437	14,011,255	5.4192	-0.38%
2015-03-13	0	10.48	10.48	10.50	10.44	10.56	7,401,561	77,689,354	10.496	5.437	5.437	5.448	5.417	5.479	14,266,057	5.4457	0.00%
2015-03-12	0	10.48	10.50	10.52	10.40	10.56	7,273,082	76,589,955	10.531	5.437	5.448	5.458	5.396	5.479	14,018,421	5.4635	-0.76%
2015-03-11	0	10.56	10.54	10.58	10.54	10.62	6,841,068	73,092,330	10.684	5.479	5.468	5.489	5.468	5.510	13,185,741	5.5433	-2.76%
2015-03-10	0	10.86	10.88	10.92	10.84	11.00	4,262,277	46,542,209	10.920	5.634	5.645	5.666	5.624	5.707	8,215,279	5.6653	-1.09%
2015-03-09	0	10.98	10.98	11.00	10.94	11.14	4,262,077	46,942,139	11.014	5.697	5.697	5.707	5.676	5.780	8,214,893	5.7143	-0.36%
2015-03-06	0	11.02	10.98	11.04	10.94	11.22	2,475,617	27,254,892	11.009	5.717	5.697	5.728	5.676	5.821	4,771,601	5.7119	-1.61%
2015-03-05	0	11.20	11.18	11.24	11.16	11.30	2,105,949	23,635,705	11.223	5.811	5.800	5.832	5.790	5.863	4,059,088	5.8229	-0.88%
2015-03-04	0	11.30	11.26	11.34	11.24	11.42	1,480,000	16,749,340	11.317	5.863	5.842	5.883	5.832	5.925	2,852,610	5.8716	-0.70%
2015-03-03	0	11.38	11.36	11.38	11.26	11.40	2,999,961	34,024,447	11.342	5.904	5.894	5.904	5.842	5.915	5,782,242	5.8843	0.89%
2015-03-02	0	11.28	11.26	11.28	11.20	11.38	2,907,799	32,799,526	11.280	5.852	5.842	5.852	5.811	5.904	5,604,605	5.8522	0.89%
2015-02-27	0	11.18	11.14	11.20	11.14	11.32	2,150,156	24,086,737	11.202	5.800	5.780	5.811	5.780	5.873	4,144,294	5.8120	-0.71%
2015-02-26	0	11.26	11.24	11.28	11.14	11.34	2,804,600	31,558,570	11.252	5.842	5.832	5.852	5.780	5.883	5,405,695	5.8380	0.72%
2015-02-25	0	11.18	11.18	11.24	11.14	11.36	2,722,975	30,596,724	11.237	5.800	5.800	5.832	5.780	5.894	5,248,368	5.8298	-1.76%
2015-02-24	0	11.38	11.36	11.38	11.30	11.40	4,071,141	46,217,793	11.353	5.904	5.894	5.904	5.863	5.915	7,846,876	5.8900	0.53%
2015-02-23	0	11.32	11.28	11.32	11.14	11.32	2,429,296	27,426,948	11.290	5.873	5.852	5.873	5.780	5.873	4,682,320	5.8576	0.18%
2015-02-18	0	11.30	11.28	11.34	11.18	11.34	881,444	9,941,802	11.279	5.863	5.852	5.883	5.800	5.883	1,698,929	5.8518	0.36%
2015-02-17	0	11.26	11.24	11.26	11.12	11.30	1,002,655	11,270,295	11.240	5.842	5.832	5.842	5.769	5.863	1,932,556	5.8318	0.18%
2015-02-16	0	11.24	11.24	11.30	11.12	11.36	2,151,800	24,216,580	11.254	5.832	5.832	5.863	5.769	5.894	4,147,463	5.8389	-1.06%
2015-02-13	0	11.36	11.38	11.40	11.14	11.40	3,145,987	35,515,824	11.289	5.894	5.904	5.915	5.780	5.915	6,063,698	5.8571	0.35%
2015-02-12	0	11.32	11.32	11.34	11.02	11.34	4,940,182	55,644,688	11.264	5.873	5.873	5.883	5.717	5.883	9,521,899	5.8439	1.62%
2015-02-11	0	11.14	11.10	11.14	10.94	11.20	4,490,055	50,009,122	11.138	5.780	5.759	5.780	5.676	5.811	8,654,307	5.7785	0.54%
2015-02-10	0	11.08	11.06	11.10	11.00	11.20	5,210,599	57,799,319	11.093	5.749	5.738	5.759	5.707	5.811	10,043,111	5.7551	-0.18%
2015-02-09	0	11.10	11.10	11.14	10.94	11.22	3,761,026	41,732,636	11.096	5.759	5.759	5.780	5.676	5.821	7,249,148	5.7569	0.54%
2015-02-06	0	11.04	11.04	11.10	10.94	11.26	2,713,372	30,035,218	11.069	5.728	5.728	5.759	5.676	5.842	5,229,859	5.7430	-1.08%
2015-02-05	0	11.16	11.12	11.18	10.98	11.52	6,304,747	70,111,059	11.120	5.790	5.769	5.800	5.697	5.977	12,152,015	5.7695	0.54%
2015-02-04	0	11.10	11.06	11.10	10.90	11.14	8,604,040	95,098,385	11.053	5.759	5.738	5.759	5.655	5.780	16,583,762	5.7344	0.54%
2015-02-03	0	11.04	11.02	11.06	11.00	11.20	2,822,057	31,286,769	11.087	5.728	5.717	5.738	5.707	5.811	5,439,342	5.7519	-1.08%
2015-02-02	0	11.16	11.12	11.14	11.00	11.22	4,454,346	49,532,443	11.120	5.790	5.769	5.780	5.707	5.821	8,585,480	5.7693	-0.89%
2015-01-30	0	11.26	11.24	11.30	11.20	11.48	4,614,292	52,038,287	11.278	5.842	5.832	5.863	5.811	5.956	8,893,766	5.8511	0.00%
2015-01-29	0	11.26	11.24	11.28	11.04	11.40	4,361,556	49,107,116	11.259	5.842	5.832	5.852	5.728	5.915	8,406,633	5.8415	-0.35%
2015-01-28	0	11.30	11.24	11.30	11.22	11.50	2,639,638	29,880,297	11.320	5.863	5.832	5.863	5.821	5.966	5,087,741	5.8730	-0.88%
2015-01-27	0	11.40	11.40	11.44	11.24	11.54	2,843,828	32,310,714	11.362	5.915	5.915	5.935	5.832	5.987	5,481,305	5.8947	-1.21%
2015-01-26	0	11.54	11.50	11.56	11.36	11.56	4,118,800	47,332,765	11.492	5.987	5.966	5.998	5.894	5.998	7,938,735	5.9623	1.05%
2015-01-23	0	11.42	11.36	11.44	11.30	11.44	2,580,057	29,368,121	11.383	5.925	5.894	5.935	5.863	5.935	4,972,902	5.9056	0.71%
2015-01-22	0	11.34	11.30	11.36	11.18	11.46	3,109,255	35,155,546	11.307	5.883	5.863	5.894	5.800	5.946	5,992,899	5.8662	0.18%
2015-01-21	0	11.32	11.28	11.34	11.06	11.42	3,993,741	45,213,930	11.321	5.873	5.852	5.883	5.738	5.925	7,697,692	5.8737	1.62%
2015-01-20	0	11.14	11.12	11.22	10.98	11.40	3,213,005	35,925,076	11.181	5.780	5.769	5.821	5.697	5.915	6,192,871	5.8010	1.27%
2015-01-19	0	11.00	10.98	11.00	10.86	11.14	2,783,735	30,533,502	10.969	5.707	5.697	5.707	5.634	5.780	5,365,479	5.6907	-0.18%
2015-01-16	0	11.02	11.04	11.06	10.98	11.26	4,890,000	54,067,000	11.057	5.717	5.728	5.738	5.697	5.842	9,425,176	5.7364	-1.25%
2015-01-15	0	11.16	11.14	11.20	11.14	11.30	3,213,016	35,988,961	11.201	5.790	5.780	5.811	5.780	5.863	6,192,892	5.8113	-0.18%
2015-01-14	0	11.18	11.16	11.20	11.16	11.34	3,007,186	33,847,228	11.255	5.800	5.790	5.811	5.790	5.883	5,796,167	5.8396	-0.53%
2015-01-13	0	11.24	11.22	11.24	10.90	11.30	2,960,491	33,085,409	11.176	5.832	5.821	5.832	5.655	5.863	5,706,166	5.7982	2.00%
2015-01-12	0	11.02	10.98	11.04	10.88	11.06	1,671,950	18,408,331	11.010	5.717	5.697	5.728	5.645	5.738	3,222,581	5.7123	0.18%
2015-01-09	0	11.00	11.02	11.06	10.94	11.18	2,402,426	26,578,467	11.063	5.707	5.717	5.738	5.676	5.800	4,630,529	5.7398	-1.61%
2015-01-08	0	11.18	11.16	11.18	10.88	11.26	3,654,639	40,401,657	11.055	5.800	5.790	5.800	5.645	5.842	7,044,093	5.7355	2.76%
2015-01-07	0	10.88	10.86	10.88	10.80	11.00	3,852,943	41,992,670	10.899	5.645	5.634	5.645	5.603	5.707	7,426,312	5.6546	-0.55%
2015-01-06	0	10.94	10.92	11.00	10.92	11.34	2,620,333	28,889,432	11.025	5.676	5.666	5.707	5.666	5.883	5,050,532	5.7201	-1.80%
2015-01-05	0	11.14	11.10	11.12	11.10	11.44	3,479,150	39,085,217	11.234	5.780	5.759	5.769	5.759	5.935	6,705,849	5.8285	0.00%
2015-01-02	0	11.14	11.12	11.14	10.98	11.16	1,731,462	19,179,746	11.077	5.780	5.769	5.780	5.697	5.790	3,337,287	5.7471	1.09%
2014-12-31	0	11.02	11.00	11.04	10.90	11.04	1,579,981	17,349,652	10.981	5.717	5.707	5.728	5.655	5.728	3,045,317	5.6972	-0.18%
2014-12-30	0	11.04	11.02	11.04	10.90	11.06	2,430,789	26,740,844	11.001	5.728	5.717	5.728	5.655	5.738	4,685,197	5.7075	0.00%
2014-12-29	0	11.04	11.00	11.04	10.68	11.06	2,757,989	30,276,191	10.978	5.728	5.707	5.728	5.541	5.738	5,315,855	5.6955	1.66%
2014-12-24	0	10.86	10.82	10.86	10.68	10.90	866,767	9,398,548	10.843	5.634	5.614	5.634	5.541	5.655	1,670,640	5.6257	-0.55%
2014-12-23	0	10.92	10.90	10.96	10.88	11.00	4,068,319	44,476,227	10.932	5.666	5.655	5.686	5.645	5.707	7,841,436	5.6719	-0.18%
2014-12-22	0	10.94	10.98	11.00	10.88	11.00	5,745,401	62,917,847	10.951	5.676	5.697	5.707	5.645	5.707	11,073,909	5.6816	0.55%
2014-12-19	0	10.88	10.78	10.88	10.66	10.88	7,283,571	78,786,954	10.817	5.645	5.593	5.645	5.531	5.645	14,038,638	5.6122	2.64%
2014-12-18	0	10.60	10.58	10.60	10.58	10.78	5,135,791	54,876,968	10.685	5.500	5.489	5.500	5.489	5.593	9,898,923	5.5437	0.38%
2014-12-17	0	10.56	10.52	10.54	10.42	10.58	5,149,991	54,100,339	10.505	5.479	5.458	5.468	5.406	5.489	9,926,293	5.4502	0.57%
2014-12-16	0	10.50	10.46	10.54	10.42	10.62	4,458,847	46,782,559	10.492	5.448	5.427	5.468	5.406	5.510	8,594,155	5.4435	-0.38%
2014-12-15	0	10.54	10.52	10.60	10.40	10.66	5,945,762	62,758,269	10.555	5.468	5.458	5.500	5.396	5.531	11,460,093	5.4762	-1.31%
2014-12-12	0	10.68	10.64	10.70	10.48	10.74	4,239,815	45,162,339	10.652	5.541	5.520	5.551	5.437	5.572	8,171,984	5.5265	1.52%
2014-12-11	0	10.52	10.54	10.56	10.44	10.62	3,272,213	34,488,269	10.540	5.458	5.468	5.479	5.417	5.510	6,306,991	5.4683	-0.75%
2014-12-10	0	10.60	10.60	10.62	10.36	10.62	5,302,855	55,929,896	10.547	5.500	5.500	5.510	5.375	5.510	10,220,929	5.4721	1.92%
2014-12-09	0	10.40	10.40	10.42	10.32	10.64	7,237,172	75,423,799	10.422	5.396	5.396	5.406	5.354	5.520	13,949,207	5.4070	-1.52%
2014-12-08	0	10.56	10.54	10.56	10.48	10.80	15,667,546	166,613,450	10.634	5.479	5.468	5.479	5.437	5.603	30,198,238	5.5173	-1.12%
2014-12-05	0	10.68	10.62	10.66	10.56	11.08	44,056,233	471,190,208	10.695	5.541	5.510	5.531	5.479	5.749	84,915,698	5.5489	-0.37%
2014-12-04	0	10.72	10.70	10.74	10.56	10.80	5,326,710	57,022,718	10.705	5.562	5.551	5.572	5.479	5.603	10,266,908	5.5540	1.13%
2014-12-03	0	10.60	10.58	10.62	10.56	10.86	3,773,843	40,242,491	10.664	5.500	5.489	5.510	5.479	5.634	7,273,852	5.5325	-1.85%
2014-12-02	0	10.80	10.80	10.82	10.26	10.82	7,097,300	75,430,446	10.628	5.603	5.603	5.614	5.323	5.614	13,679,612	5.5141	4.65%
2014-12-01	0	10.32	10.30	10.36	10.30	10.50	4,712,996	48,969,391	10.390	5.354	5.344	5.375	5.344	5.448	9,084,012	5.3907	-2.09%
2014-11-28	0	10.54	10.52	10.56	10.48	10.70	5,290,751	55,800,359	10.547	5.468	5.458	5.479	5.437	5.551	10,197,599	5.4719	-0.57%
2014-11-27	0	10.60	10.58	10.60	10.58	10.84	2,964,099	31,580,056	10.654	5.500	5.489	5.500	5.489	5.624	5,713,120	5.5276	-2.21%
2014-11-26	0	10.84	10.76	10.84	10.62	10.84	3,574,028	38,524,783	10.779	5.624	5.583	5.624	5.510	5.624	6,888,721	5.5924	2.07%
2014-11-25	0	10.62	10.60	10.66	10.60	10.76	2,160,864	23,012,862	10.650	5.510	5.500	5.531	5.500	5.583	4,164,933	5.5254	-0.56%
2014-11-24	0	10.68	10.66	10.68	10.66	10.86	5,106,136	54,886,224	10.749	5.541	5.531	5.541	5.531	5.634	9,841,765	5.5769	1.52%
2014-11-21	0	10.52	10.54	10.56	10.48	10.58	3,053,785	32,088,585	10.508	5.458	5.468	5.479	5.437	5.489	5,885,984	5.4517	0.00%
2014-11-20	0	10.52	10.50	10.52	10.48	10.58	2,182,205	22,949,997	10.517	5.458	5.448	5.458	5.437	5.489	4,206,067	5.4564	0.00%
2014-11-19	0	10.52	10.50	10.52	10.50	10.66	5,153,317	54,284,959	10.534	5.458	5.448	5.458	5.448	5.531	9,932,704	5.4653	-0.38%
2014-11-18	0	10.56	10.54	10.56	10.44	10.60	4,527,948	47,829,679	10.563	5.479	5.468	5.479	5.417	5.500	8,727,343	5.4804	0.76%
2014-11-17	0	10.48	10.48	10.52	10.48	10.70	5,588,564	59,136,143	10.582	5.437	5.437	5.458	5.437	5.551	10,771,616	5.4900	-1.13%
2014-11-14	0	10.60	10.56	10.60	10.56	10.66	3,449,186	36,598,016	10.611	5.500	5.479	5.500	5.479	5.531	6,648,095	5.5050	0.19%
2014-11-13	0	10.58	10.56	10.58	10.50	10.68	3,530,265	37,328,005	10.574	5.489	5.479	5.489	5.448	5.541	6,804,370	5.4859	0.38%
2014-11-12	0	10.54	10.52	10.54	10.46	10.62	4,459,102	46,909,264	10.520	5.468	5.458	5.468	5.427	5.510	8,594,647	5.4580	0.57%
2014-11-11	0	10.48	10.48	10.50	10.48	10.64	4,801,900	50,876,351	10.595	5.437	5.437	5.448	5.437	5.520	9,255,369	5.4970	-1.50%
2014-11-10	0	10.64	10.64	10.66	10.64	10.86	9,576,418	102,603,947	10.714	5.520	5.520	5.531	5.520	5.634	18,457,961	5.5588	-1.12%
2014-11-07	0	10.76	10.74	10.76	10.68	10.82	5,048,410	54,237,088	10.743	5.583	5.572	5.583	5.541	5.614	9,730,502	5.5739	0.00%
2014-11-06	0	10.76	10.74	10.76	10.64	10.88	4,039,427	43,405,364	10.745	5.583	5.572	5.583	5.520	5.645	7,785,749	5.5750	0.19%
2014-11-05	0	10.74	10.74	10.76	10.60	10.82	9,427,703	101,117,651	10.726	5.572	5.572	5.583	5.500	5.614	18,171,322	5.5647	1.32%
2014-11-04	0	10.60	10.58	10.60	10.32	10.62	7,271,591	76,680,372	10.545	5.500	5.489	5.500	5.354	5.510	14,015,547	5.4711	2.32%
2014-11-03	0	10.36	10.32	10.36	10.24	10.36	2,392,038	24,693,275	10.323	5.375	5.354	5.375	5.313	5.375	4,610,507	5.3559	1.57%
2014-10-31	0	10.20	10.22	10.28	10.18	10.32	8,613,340	88,079,560	10.226	5.292	5.302	5.334	5.282	5.354	16,601,687	5.3055	0.20%
2014-10-30	0	10.18	10.14	10.18	10.12	10.28	5,911,485	60,129,577	10.172	5.282	5.261	5.282	5.250	5.334	11,394,026	5.2773	0.20%
2014-10-29	0	10.16	10.14	10.20	10.14	10.34	9,050,395	92,253,012	10.193	5.271	5.261	5.292	5.261	5.365	17,444,084	5.2885	0.40%
2014-10-28	0	10.12	10.10	10.16	10.08	10.26	8,149,156	82,726,539	10.152	5.250	5.240	5.271	5.230	5.323	15,707,000	5.2669	-0.59%
2014-10-27	0	10.18	10.18	10.22	10.18	10.34	2,585,171	26,447,023	10.230	5.282	5.282	5.302	5.282	5.365	4,982,759	5.3077	-0.39%
2014-10-24	0	10.22	10.20	10.22	10.20	10.38	4,453,267	45,644,223	10.250	5.302	5.292	5.302	5.292	5.385	8,583,400	5.3177	-0.58%
2014-10-23	0	10.28	10.28	10.30	10.28	10.46	4,442,000	46,138,040	10.387	5.334	5.334	5.344	5.334	5.427	8,561,684	5.3889	-1.34%
2014-10-22	0	10.42	10.40	10.42	10.30	10.54	4,771,194	49,896,592	10.458	5.406	5.396	5.406	5.344	5.468	9,196,185	5.4258	1.76%
2014-10-21	0	10.24	10.22	10.28	10.22	10.40	2,674,165	27,513,551	10.289	5.313	5.302	5.334	5.302	5.396	5,154,290	5.3380	-0.78%
2014-10-20	0	10.32	10.30	10.36	10.24	10.38	2,188,226	22,587,823	10.322	5.354	5.344	5.375	5.313	5.385	4,217,672	5.3555	0.98%
2014-10-17	0	10.22	10.22	10.26	10.20	10.42	3,485,493	35,837,639	10.282	5.302	5.302	5.323	5.292	5.406	6,718,075	5.3345	0.00%
2014-10-16	0	10.22	10.20	10.24	10.20	10.34	3,719,346	38,160,794	10.260	5.302	5.292	5.313	5.292	5.365	7,168,812	5.3232	-1.73%
2014-10-15	0	10.40	10.38	10.40	10.36	10.62	6,830,524	71,159,473	10.418	5.396	5.385	5.396	5.375	5.510	13,165,418	5.4050	0.00%
2014-10-14	0	10.40	10.40	10.44	10.34	10.50	7,003,740	73,071,306	10.433	5.396	5.396	5.417	5.365	5.448	13,499,281	5.4130	-0.19%
2014-10-13	0	10.42	10.40	10.46	10.40	10.62	3,928,689	41,062,813	10.452	5.406	5.396	5.427	5.396	5.510	7,572,308	5.4228	0.00%
2014-10-10	0	10.42	10.40	10.46	10.40	10.50	4,568,501	47,717,806	10.445	5.406	5.396	5.427	5.396	5.448	8,805,507	5.4191	-0.57%
2014-10-09	0	10.48	10.48	10.50	10.36	10.64	2,434,000	25,558,084	10.500	5.437	5.437	5.448	5.375	5.520	4,691,386	5.4479	1.35%
2014-10-08	0	10.34	10.34	10.38	10.32	10.54	4,151,783	43,133,563	10.389	5.365	5.365	5.385	5.354	5.468	8,002,308	5.3901	-1.71%
2014-10-07	0	10.52	10.52	10.54	10.34	10.62	5,785,720	60,937,280	10.532	5.458	5.458	5.468	5.365	5.510	11,151,622	5.4644	-0.75%
2014-10-06	0	10.60	10.60	10.62	10.12	10.62	6,740,245	70,327,341	10.434	5.500	5.500	5.510	5.250	5.510	12,991,411	5.4134	0.76%
2014-10-03	0	10.52	10.50	10.54	10.26	10.72	5,984,381	62,590,093	10.459	5.458	5.448	5.468	5.323	5.562	11,534,529	5.4263	2.14%
2014-09-30	0	10.30	10.28	10.32	10.24	10.58	7,434,081	76,680,984	10.315	5.344	5.334	5.354	5.313	5.489	14,328,737	5.3516	-1.53%
2014-09-29	0	10.46	10.40	10.46	10.36	10.62	6,072,683	63,450,706	10.449	5.427	5.396	5.427	5.375	5.510	11,704,726	5.4209	-0.95%
2014-09-26	0	10.56	10.56	10.58	10.52	10.78	3,489,403	36,933,254	10.584	5.479	5.479	5.489	5.458	5.593	6,725,611	5.4914	0.00%
2014-09-25	0	10.56	10.56	10.62	10.56	10.80	3,133,896	33,308,161	10.628	5.479	5.479	5.510	5.479	5.603	6,040,393	5.5142	-0.56%
2014-09-24	0	10.62	10.60	10.64	10.50	10.84	6,608,008	70,244,910	10.630	5.510	5.500	5.520	5.448	5.624	12,736,532	5.5152	0.00%
2014-09-23	0	10.62	10.58	10.62	10.58	10.76	6,506,650	69,095,298	10.619	5.510	5.489	5.510	5.489	5.583	12,541,170	5.5095	-0.75%
2014-09-22	0	10.70	10.70	10.76	10.56	10.76	3,800,000	40,519,868	10.663	5.551	5.551	5.583	5.479	5.583	7,324,268	5.5323	0.19%
2014-09-19	0	10.68	10.66	10.72	10.66	10.86	5,385,979	57,859,423	10.743	5.541	5.531	5.562	5.531	5.634	10,381,146	5.5735	-0.37%
2014-09-18	0	10.72	10.72	10.76	10.70	10.80	2,625,569	28,215,193	10.746	5.562	5.562	5.583	5.551	5.603	5,060,624	5.5754	-1.65%
2014-09-17	0	10.90	10.88	10.92	10.74	10.92	3,309,864	35,885,772	10.842	5.655	5.645	5.666	5.572	5.666	6,379,561	5.6251	1.11%
2014-09-16	0	10.78	10.74	10.78	10.50	10.86	2,740,800	29,512,692	10.768	5.593	5.572	5.593	5.448	5.634	5,282,725	5.5866	1.13%
2014-09-15	0	10.66	10.66	10.70	10.56	10.90	3,621,785	38,671,632	10.678	5.531	5.531	5.551	5.479	5.655	6,980,769	5.5397	-1.11%
2014-09-12	0	10.78	10.76	10.80	10.68	10.92	2,156,300	23,177,635	10.749	5.593	5.583	5.603	5.541	5.666	4,156,137	5.5767	-0.37%
2014-09-11	0	10.82	10.82	10.84	10.78	10.90	3,812,997	41,325,146	10.838	5.614	5.614	5.624	5.593	5.655	7,349,319	5.6230	-0.18%
2014-09-10	0	10.84	10.84	10.86	10.76	11.04	6,519,796	70,826,569	10.863	5.624	5.624	5.634	5.583	5.728	12,566,509	5.6361	-1.28%
2014-09-08	0	10.98	10.96	10.98	10.94	11.06	6,908,200	75,911,792	10.989	5.697	5.686	5.697	5.676	5.738	13,315,134	5.7012	1.07%
2014-09-05	0	11.02	11.02	11.04	11.00	11.22	6,770,770	75,083,246	11.089	5.636	5.636	5.647	5.626	5.739	13,237,639	5.6720	-0.72%
2014-09-04	0	11.10	11.10	11.14	10.96	11.14	5,823,665	64,605,487	11.094	5.677	5.677	5.698	5.606	5.698	11,385,939	5.6741	0.73%
2014-09-03	0	11.02	11.02	11.04	10.86	11.10	15,804,905	173,105,154	10.953	5.636	5.636	5.647	5.555	5.677	30,900,418	5.6020	1.10%
2014-09-02	0	10.90	10.88	10.90	10.60	10.90	8,003,792	86,109,548	10.759	5.575	5.565	5.575	5.422	5.575	15,648,339	5.5028	1.87%
2014-09-01	0	10.70	10.72	10.74	10.62	10.94	10,878,000	116,988,274	10.755	5.473	5.483	5.493	5.432	5.596	21,267,748	5.5007	-1.47%
2014-08-29	0	10.86	10.86	10.92	10.80	10.96	6,287,415	68,346,551	10.870	5.555	5.555	5.585	5.524	5.606	12,292,624	5.5600	-0.37%
2014-08-28	0	10.90	10.90	10.92	10.86	11.18	7,447,501	81,649,043	10.963	5.575	5.575	5.585	5.555	5.718	14,560,726	5.6075	-2.33%
2014-08-27	0	11.16	11.16	11.18	11.14	11.46	3,712,050	41,874,963	11.281	5.708	5.708	5.718	5.698	5.862	7,257,487	5.7699	-1.76%
2014-08-26	0	11.36	11.36	11.40	11.24	11.52	4,076,945	46,663,514	11.446	5.810	5.810	5.831	5.749	5.892	7,970,899	5.8542	-0.35%
2014-08-25	0	11.40	11.40	11.42	11.30	11.48	2,316,558	26,369,053	11.383	5.831	5.831	5.841	5.780	5.872	4,529,139	5.8221	-0.18%
2014-08-22	0	11.42	11.40	11.44	11.34	11.48	1,888,927	21,575,980	11.422	5.841	5.831	5.851	5.800	5.872	3,693,071	5.8423	0.71%
2014-08-21	0	11.34	11.32	11.34	11.26	11.48	9,281,199	106,022,764	11.423	5.800	5.790	5.800	5.759	5.872	18,145,818	5.8428	-1.39%
2014-08-20	0	11.50	11.48	11.52	11.48	11.66	5,766,595	66,626,393	11.554	5.882	5.872	5.892	5.872	5.964	11,274,360	5.9095	-1.20%
2014-08-19	0	11.64	11.64	11.66	11.54	11.84	4,468,576	51,968,620	11.630	5.954	5.954	5.964	5.902	6.056	8,736,583	5.9484	-1.19%
2014-08-18	0	11.78	11.74	11.76	11.66	11.88	2,090,962	24,598,521	11.764	6.025	6.005	6.015	5.964	6.076	4,088,073	6.0171	0.34%
2014-08-15	0	11.74	11.72	11.78	11.68	11.86	1,166,623	13,679,154	11.725	6.005	5.995	6.025	5.974	6.066	2,280,883	5.9973	-0.84%
2014-08-14	0	11.84	11.82	11.86	11.76	11.92	2,065,781	24,504,407	11.862	6.056	6.046	6.066	6.015	6.097	4,038,841	6.0672	-0.34%
2014-08-13	0	11.88	11.88	11.90	11.68	11.90	4,832,025	57,296,760	11.858	6.076	6.076	6.087	5.974	6.087	9,447,168	6.0650	1.02%
2014-08-12	0	11.76	11.76	11.78	11.58	11.78	3,610,131	42,239,954	11.700	6.015	6.015	6.025	5.923	6.025	7,058,224	5.9845	1.73%
2014-08-11	0	11.56	11.52	11.54	11.42	11.62	1,761,487	20,321,051	11.536	5.913	5.892	5.902	5.841	5.943	3,443,911	5.9006	0.52%
2014-08-08	0	11.50	11.50	11.52	11.36	11.78	2,531,686	29,143,918	11.512	5.882	5.882	5.892	5.810	6.025	4,949,739	5.8880	0.00%
2014-08-07	0	11.50	11.46	11.50	11.44	11.60	2,809,834	32,313,838	11.500	5.882	5.862	5.882	5.851	5.933	5,493,551	5.8821	-0.52%
2014-08-06	0	11.56	11.52	11.56	11.48	11.80	3,026,032	35,004,347	11.568	5.913	5.892	5.913	5.872	6.035	5,916,243	5.9167	-0.34%
2014-08-05	0	11.60	11.58	11.64	11.50	11.64	2,640,000	30,548,496	11.571	5.933	5.923	5.954	5.882	5.954	5,161,505	5.9185	-0.17%
2014-08-04	0	11.62	11.60	11.64	11.50	11.74	2,307,894	26,780,824	11.604	5.943	5.933	5.954	5.882	6.005	4,512,200	5.9352	0.52%
2014-08-01	0	11.56	11.54	11.58	11.48	11.66	4,429,738	51,284,342	11.577	5.913	5.902	5.923	5.872	5.964	8,660,650	5.9215	-1.20%
2014-07-31	0	11.70	11.66	11.72	11.56	11.76	4,704,467	54,847,327	11.659	5.984	5.964	5.995	5.913	6.015	9,197,777	5.9631	0.52%
2014-07-30	0	11.64	11.64	11.66	11.40	11.76	6,658,316	77,417,072	11.627	5.954	5.954	5.964	5.831	6.015	13,017,778	5.9470	2.28%
2014-07-29	0	11.38	11.36	11.38	11.22	11.40	2,322,404	26,412,227	11.373	5.821	5.810	5.821	5.739	5.831	4,540,569	5.8169	0.18%
2014-07-28	0	11.36	11.34	11.36	11.16	11.48	3,467,158	39,441,252	11.376	5.810	5.800	5.810	5.708	5.872	6,778,695	5.8184	1.25%
2014-07-25	0	11.22	11.22	11.26	11.18	11.28	2,032,189	22,822,786	11.231	5.739	5.739	5.759	5.718	5.769	3,973,165	5.7442	-0.18%
2014-07-24	0	11.24	11.22	11.26	11.18	11.28	1,689,500	18,994,740	11.243	5.749	5.739	5.759	5.718	5.769	3,303,168	5.7505	-0.18%
2014-07-23	0	11.26	11.24	11.26	11.18	11.28	2,612,494	29,362,570	11.239	5.759	5.749	5.759	5.718	5.769	5,107,728	5.7487	0.90%
2014-07-22	0	11.16	11.12	11.16	11.00	11.20	5,357,876	59,654,209	11.134	5.708	5.688	5.708	5.626	5.729	10,475,267	5.6948	1.82%
2014-07-21	0	10.96	10.96	10.98	10.92	11.00	2,493,229	27,326,487	10.960	5.606	5.606	5.616	5.585	5.626	4,874,551	5.6059	-0.18%
2014-07-18	0	10.98	10.96	11.00	10.92	11.02	2,015,951	22,141,850	10.983	5.616	5.606	5.626	5.585	5.636	3,941,417	5.6177	-0.36%
2014-07-17	0	11.02	10.98	11.00	10.90	11.12	1,831,627	20,157,664	11.005	5.636	5.616	5.626	5.575	5.688	3,581,043	5.6290	0.00%
2014-07-16	0	11.02	11.00	11.04	10.86	11.18	2,269,182	24,911,604	10.978	5.636	5.626	5.647	5.555	5.718	4,436,513	5.6151	-0.36%
2014-07-15	0	11.06	11.00	11.08	10.86	11.18	3,119,813	34,537,726	11.070	5.657	5.626	5.667	5.555	5.718	6,099,595	5.6623	0.73%
2014-07-14	0	10.98	10.96	10.98	10.88	11.00	2,216,000	24,282,645	10.958	5.616	5.606	5.616	5.565	5.626	4,332,536	5.6047	0.55%
2014-07-11	0	10.92	10.86	10.92	10.72	10.94	3,853,132	41,680,608	10.817	5.585	5.555	5.585	5.483	5.596	7,533,319	5.5328	1.68%
2014-07-10	0	10.74	10.70	10.72	10.70	11.00	3,180,022	34,305,896	10.788	5.493	5.473	5.483	5.473	5.626	6,217,311	5.5178	-1.83%
2014-07-09	0	10.94	10.90	10.92	10.82	11.00	3,340,162	36,549,549	10.942	5.596	5.575	5.585	5.534	5.626	6,530,403	5.5968	0.18%
2014-07-08	0	10.92	10.88	10.92	10.86	10.98	4,807,300	52,510,750	10.923	5.585	5.565	5.585	5.555	5.616	9,398,828	5.5869	-0.36%
2014-07-07	0	10.96	10.92	11.00	10.84	10.98	1,681,715	18,402,385	10.943	5.606	5.585	5.626	5.544	5.616	3,287,947	5.5969	0.00%
2014-07-04	0	10.96	10.94	10.96	10.86	11.00	2,855,367	31,201,493	10.927	5.606	5.596	5.606	5.555	5.626	5,582,573	5.5891	0.92%
2014-07-03	0	10.86	10.82	10.88	10.82	11.00	3,838,817	41,775,623	10.882	5.555	5.534	5.565	5.534	5.626	7,505,331	5.5661	-0.91%
2014-07-02	0	10.96	10.94	10.98	10.76	11.02	9,235,421	101,154,667	10.953	5.606	5.596	5.616	5.504	5.636	18,056,317	5.6022	2.05%
2014-06-30	0	10.74	10.70	10.76	10.56	10.78	2,106,600	22,531,544	10.696	5.493	5.473	5.504	5.401	5.514	4,118,647	5.4706	0.00%
2014-06-27	0	10.74	10.70	10.74	10.68	10.80	2,500,307	26,816,414	10.725	5.493	5.473	5.493	5.463	5.524	4,888,389	5.4857	0.37%
2014-06-26	0	10.70	10.68	10.72	10.54	10.76	4,756,000	50,873,720	10.697	5.473	5.463	5.483	5.391	5.504	9,298,530	5.4712	1.33%
2014-06-25	0	10.56	10.56	10.58	10.44	10.66	2,325,954	24,566,879	10.562	5.401	5.401	5.411	5.340	5.452	4,547,509	5.4023	0.57%
2014-06-24	0	10.50	10.48	10.52	10.42	10.60	4,962,937	52,204,680	10.519	5.371	5.360	5.381	5.330	5.422	9,703,116	5.3802	0.96%
2014-06-23	0	10.40	10.40	10.42	10.40	10.80	6,238,403	65,861,205	10.557	5.319	5.319	5.330	5.319	5.524	12,196,800	5.3999	-3.17%
2014-06-20	0	10.74	10.72	10.74	10.70	10.78	3,767,549	40,458,892	10.739	5.493	5.483	5.493	5.473	5.514	7,365,994	5.4927	0.00%
2014-06-19	0	10.74	10.70	10.74	10.66	10.82	3,154,723	33,845,729	10.729	5.493	5.473	5.493	5.452	5.534	6,167,848	5.4874	-0.56%
2014-06-18	0	10.80	10.78	10.82	10.74	10.88	2,672,192	28,878,114	10.807	5.524	5.514	5.534	5.493	5.565	5,224,445	5.5275	-0.18%
2014-06-17	0	10.82	10.80	10.82	10.76	10.88	3,317,000	35,917,859	10.828	5.534	5.524	5.534	5.504	5.565	6,485,119	5.5385	0.00%
2014-06-16	0	10.82	10.80	10.82	10.76	10.94	3,669,468	39,661,102	10.808	5.534	5.524	5.534	5.504	5.596	7,174,234	5.5283	-0.37%
2014-06-13	0	10.86	10.84	10.86	10.76	11.04	4,420,396	47,983,164	10.855	5.555	5.544	5.555	5.504	5.647	8,642,386	5.5521	0.00%
2014-06-12	0	10.86	10.82	10.84	10.74	10.96	2,564,846	27,840,022	10.854	5.555	5.534	5.544	5.493	5.606	5,014,571	5.5518	0.37%
2014-06-11	0	10.82	10.82	10.84	10.80	10.98	3,802,432	41,260,767	10.851	5.534	5.534	5.544	5.524	5.616	7,434,194	5.5501	-1.64%
2014-06-10	0	11.00	10.96	11.02	10.84	11.08	5,050,320	55,366,805	10.963	5.626	5.606	5.636	5.544	5.667	9,873,960	5.6074	0.73%
2014-06-09	0	10.92	10.92	10.94	10.58	11.10	5,630,688	61,472,322	10.917	5.585	5.585	5.596	5.411	5.677	11,008,646	5.5840	2.44%
2014-06-06	0	10.66	10.66	10.70	10.56	10.72	8,810,605	93,462,091	10.608	5.452	5.452	5.473	5.401	5.483	17,225,752	5.4257	1.14%
2014-06-05	0	10.54	10.52	10.56	10.50	10.62	3,893,913	41,048,429	10.542	5.391	5.381	5.401	5.371	5.432	7,613,050	5.3919	0.00%
2014-06-04	0	10.54	10.52	10.54	10.44	10.70	6,121,952	64,752,975	10.577	5.391	5.381	5.391	5.340	5.473	11,969,124	5.4100	-1.50%
2014-06-03	0	10.70	10.64	10.70	10.56	10.72	7,405,854	78,675,910	10.623	5.473	5.442	5.473	5.401	5.483	14,479,301	5.4337	4.49%
2014-05-30	0	10.24	10.22	10.30	10.22	10.60	9,789,830	101,260,198	10.343	5.238	5.227	5.268	5.227	5.422	19,140,250	5.2904	-1.54%
2014-05-29	0	10.40	10.38	10.40	10.36	10.72	3,294,159	34,604,338	10.505	5.319	5.309	5.319	5.299	5.483	6,440,462	5.3730	-2.44%
2014-05-28	0	10.66	10.64	10.68	10.54	10.80	4,068,606	43,422,841	10.673	5.452	5.442	5.463	5.391	5.524	7,954,595	5.4588	0.57%
2014-05-27	0	10.60	10.60	10.62	10.48	10.78	2,235,800	23,758,472	10.626	5.422	5.422	5.432	5.360	5.514	4,371,248	5.4352	1.15%
2014-05-26	0	10.48	10.48	10.50	10.48	10.70	3,553,165	37,549,039	10.568	5.360	5.360	5.371	5.360	5.473	6,946,849	5.4052	-2.06%
2014-05-23	0	10.70	10.70	10.72	10.44	10.72	4,693,469	49,999,833	10.653	5.473	5.473	5.483	5.340	5.483	9,176,275	5.4488	1.71%
2014-05-22	0	10.52	10.52	10.58	10.32	10.60	5,812,182	61,000,684	10.495	5.381	5.381	5.411	5.278	5.422	11,363,488	5.3681	1.35%
2014-05-21	0	10.38	10.38	10.40	10.32	10.50	2,356,000	24,422,508	10.366	5.309	5.309	5.319	5.278	5.371	4,606,253	5.3020	0.00%
2014-05-20	0	10.38	10.36	10.42	10.32	10.42	3,399,848	35,271,630	10.374	5.309	5.299	5.330	5.278	5.330	6,647,096	5.3063	0.00%
2014-05-19	0	10.38	10.36	10.40	10.18	10.40	4,723,111	48,809,870	10.334	5.309	5.299	5.319	5.207	5.319	9,234,228	5.2858	3.08%
2014-05-16	0	10.22	10.20	10.26	10.12	10.26	2,866,000	29,199,114	10.188	5.151	5.141	5.171	5.100	5.171	5,686,828	5.1345	-1.35%
2014-05-15	0	10.36	10.34	10.40	10.28	10.42	2,780,446	28,796,055	10.357	5.221	5.211	5.241	5.181	5.251	5,517,068	5.2194	0.19%
2014-05-14	0	10.34	10.32	10.36	10.06	10.38	6,687,199	68,151,234	10.191	5.211	5.201	5.221	5.070	5.231	13,268,998	5.1361	1.77%
2014-05-13	0	10.16	10.12	10.16	10.10	10.20	2,963,831	30,088,081	10.152	5.120	5.100	5.120	5.090	5.141	5,880,948	5.1162	0.59%
2014-05-12	0	10.10	10.08	10.12	9.970	10.16	4,266,017	42,902,776	10.057	5.090	5.080	5.100	5.025	5.120	8,464,795	5.0684	1.00%
2014-05-09	0	10.00	9.990	10.00	9.970	10.14	3,078,799	30,787,372	9.9998	5.040	5.035	5.040	5.025	5.110	6,109,072	5.0396	0.10%
2014-05-08	0	9.990	9.980	10.00	9.970	10.26	4,303,227	43,400,809	10.086	5.035	5.030	5.040	5.025	5.171	8,538,629	5.0829	-0.30%
2014-05-07	0	10.02	10.02	10.06	10.00	10.26	3,853,908	38,806,300	10.069	5.050	5.050	5.070	5.040	5.171	7,647,073	5.0747	-1.57%
2014-05-05	0	10.18	10.16	10.18	10.08	10.36	5,857,000	59,781,820	10.207	5.130	5.120	5.130	5.080	5.221	11,621,685	5.1440	-1.74%
2014-05-02	0	10.36	10.36	10.42	10.28	10.46	4,134,870	42,954,139	10.388	5.221	5.221	5.251	5.181	5.272	8,204,569	5.2354	-0.19%
2014-04-30	0	10.38	10.38	10.42	10.34	10.60	8,664,711	90,149,693	10.404	5.231	5.231	5.251	5.211	5.342	17,192,854	5.2434	-0.19%
2014-04-29	0	10.40	10.38	10.42	10.26	10.48	7,190,150	74,808,752	10.404	5.241	5.231	5.251	5.171	5.282	14,266,973	5.2435	1.36%
2014-04-28	0	10.26	10.24	10.30	10.20	10.32	3,253,700	33,372,238	10.257	5.171	5.161	5.191	5.141	5.201	6,456,117	5.1691	0.00%
2014-04-25	0	10.26	10.26	10.28	10.18	10.44	4,178,000	42,822,660	10.250	5.171	5.171	5.181	5.130	5.261	8,290,149	5.1655	-1.54%
2014-04-24	0	10.42	10.40	10.42	10.38	10.52	2,426,582	25,283,691	10.419	5.251	5.241	5.251	5.231	5.302	4,814,918	5.2511	-0.38%
2014-04-23	0	10.46	10.44	10.48	10.42	10.60	5,173,145	54,127,184	10.463	5.272	5.261	5.282	5.251	5.342	10,264,754	5.2731	-1.32%
2014-04-22	0	10.60	10.60	10.66	10.52	10.70	1,697,856	17,966,491	10.582	5.342	5.342	5.372	5.302	5.392	3,368,951	5.3330	-0.38%
2014-04-17	0	10.64	10.60	10.66	10.50	10.66	2,601,582	27,543,939	10.587	5.362	5.342	5.372	5.292	5.372	5,162,159	5.3357	0.00%
2014-04-16	0	10.64	10.66	10.70	10.50	10.74	2,563,164	27,346,211	10.669	5.362	5.372	5.392	5.292	5.413	5,085,929	5.3768	0.57%
2014-04-15	0	10.58	10.56	10.60	10.52	10.84	2,594,108	27,557,239	10.623	5.332	5.322	5.342	5.302	5.463	5,147,329	5.3537	-1.86%
2014-04-14	0	10.78	10.74	10.78	10.68	10.92	4,201,018	45,075,930	10.730	5.433	5.413	5.433	5.382	5.503	8,335,822	5.4075	-0.19%
2014-04-11	0	10.80	10.80	10.82	10.76	11.06	8,532,888	93,088,819	10.909	5.443	5.443	5.453	5.423	5.574	16,931,285	5.4980	0.37%
2014-04-10	0	10.76	10.74	10.76	10.40	10.78	7,072,000	75,498,852	10.676	5.423	5.413	5.423	5.241	5.433	14,032,535	5.3803	1.89%
2014-04-09	0	10.56	10.54	10.56	10.30	10.74	9,158,640	95,810,379	10.461	5.322	5.312	5.322	5.191	5.413	18,172,927	5.2721	2.52%
2014-04-08	0	10.30	10.30	10.32	10.12	10.32	4,538,817	46,507,592	10.247	5.191	5.191	5.201	5.100	5.201	9,006,096	5.1640	1.58%
2014-04-07	0	10.14	10.14	10.16	10.08	10.38	2,478,997	25,168,559	10.153	5.110	5.110	5.120	5.080	5.231	4,918,921	5.1167	-1.36%
2014-04-04	0	10.28	10.32	10.34	10.26	10.40	2,179,136	22,452,232	10.303	5.181	5.201	5.211	5.171	5.241	4,323,926	5.1926	-1.15%
2014-04-03	0	10.40	10.36	10.42	10.32	10.42	3,132,926	32,479,369	10.367	5.241	5.221	5.251	5.201	5.251	6,216,473	5.2247	0.19%
2014-04-02	0	10.38	10.40	10.42	10.06	10.42	8,583,177	88,293,266	10.287	5.231	5.241	5.251	5.070	5.251	17,031,071	5.1842	3.18%
2014-04-01	0	10.06	10.02	10.06	9.820	10.16	8,821,347	88,213,341	10.0000	5.070	5.050	5.070	4.949	5.120	17,503,657	5.0397	1.62%
2014-03-31	0	9.900	9.880	9.910	9.860	10.06	5,070,808	50,349,043	9.9292	4.989	4.979	4.994	4.969	5.070	10,061,693	5.0040	-0.80%
2014-03-28	0	9.980	9.970	9.990	9.780	10.08	6,538,799	65,238,834	9.9772	5.030	5.025	5.035	4.929	5.080	12,974,537	5.0282	2.36%
2014-03-27	0	9.750	9.740	9.760	9.740	9.840	5,811,190	56,779,450	9.7707	4.914	4.909	4.919	4.909	4.959	11,530,787	4.9242	-0.51%
2014-03-26	0	9.800	9.760	9.790	9.710	10.06	10,230,159	101,154,098	9.8878	4.939	4.919	4.934	4.894	5.070	20,299,076	4.9832	-1.61%
2014-03-25	0	9.960	9.950	9.970	9.950	10.18	5,650,076	56,905,343	10.072	5.020	5.015	5.025	5.015	5.130	11,211,099	5.0758	-2.35%
2014-03-24	0	10.20	10.18	10.22	10.02	10.22	2,648,209	26,888,453	10.153	5.141	5.130	5.151	5.050	5.151	5,254,678	5.1171	1.80%
2014-03-21	0	10.02	10.04	10.06	9.990	10.20	5,726,000	57,713,530	10.079	5.050	5.060	5.070	5.035	5.141	11,361,750	5.0796	0.30%
2014-03-20	0	9.990	9.970	10.00	9.960	10.32	4,484,379	45,172,784	10.073	5.035	5.025	5.040	5.020	5.201	8,898,078	5.0767	-1.67%
2014-03-19	0	10.16	10.12	10.16	10.06	10.42	3,210,000	32,758,726	10.205	5.120	5.100	5.120	5.070	5.251	6,369,406	5.1431	0.00%
2014-03-18	0	10.16	10.12	10.18	10.12	10.26	3,025,351	30,833,850	10.192	5.120	5.100	5.130	5.100	5.171	6,003,018	5.1364	-0.39%
2014-03-17	0	10.20	10.20	10.24	10.10	10.40	3,751,311	38,420,675	10.242	5.141	5.141	5.161	5.090	5.241	7,443,496	5.1616	-2.67%
2014-03-14	0	10.48	10.46	10.48	10.30	10.58	3,547,916	37,063,865	10.447	5.282	5.272	5.282	5.191	5.332	7,039,912	5.2648	-0.76%
2014-03-13	0	10.56	10.52	10.56	10.48	10.64	3,612,210	38,069,892	10.539	5.322	5.302	5.322	5.282	5.362	7,167,486	5.3115	1.15%
2014-03-12	0	10.44	10.40	10.44	10.38	10.62	4,195,233	43,968,267	10.481	5.261	5.241	5.261	5.231	5.352	8,324,343	5.2819	-0.95%
2014-03-11	0	10.54	10.52	10.58	10.44	10.78	3,655,483	38,542,780	10.544	5.312	5.302	5.332	5.261	5.433	7,253,350	5.3138	-0.94%
2014-03-10	0	10.64	10.64	10.68	10.58	10.82	5,279,523	56,334,634	10.670	5.362	5.362	5.382	5.332	5.453	10,475,833	5.3776	-1.66%
2014-03-07	0	10.82	10.82	10.86	10.70	11.18	5,152,062	55,792,593	10.829	5.453	5.453	5.473	5.392	5.634	10,222,920	5.4576	-0.37%
2014-03-06	0	10.86	10.82	10.88	10.32	10.88	9,754,728	104,758,367	10.739	5.473	5.453	5.483	5.201	5.483	19,355,708	5.4123	6.47%
2014-03-05	0	10.20	10.18	10.22	10.18	10.52	2,490,869	25,721,754	10.326	5.141	5.130	5.151	5.130	5.302	4,942,478	5.2042	-0.39%
2014-03-04	0	10.24	10.22	10.28	10.14	10.40	2,753,363	28,221,643	10.250	5.161	5.151	5.181	5.110	5.241	5,463,329	5.1656	0.00%
2014-03-03	0	10.24	10.26	10.28	10.24	10.54	4,988,457	51,822,982	10.389	5.161	5.171	5.181	5.161	5.312	9,898,289	5.2355	-1.54%
2014-02-28	0	10.40	10.34	10.40	10.28	10.70	10,340,813	108,488,165	10.491	5.241	5.211	5.241	5.181	5.392	20,518,640	5.2873	-2.80%
2014-02-27	0	10.70	10.70	10.74	10.60	10.76	5,869,699	62,647,076	10.673	5.392	5.392	5.413	5.342	5.423	11,646,883	5.3789	0.94%
2014-02-26	0	10.60	10.58	10.60	10.44	10.66	6,446,894	68,096,976	10.563	5.342	5.332	5.342	5.261	5.372	12,792,176	5.3233	2.51%
2014-02-25	0	10.34	10.38	10.42	10.32	10.62	3,778,288	39,426,402	10.435	5.211	5.231	5.251	5.201	5.352	7,497,025	5.2589	-0.19%
2014-02-24	0	10.36	10.34	10.38	10.26	10.54	4,340,032	45,135,411	10.400	5.221	5.211	5.231	5.171	5.312	8,611,659	5.2412	-0.77%
2014-02-21	0	10.44	10.44	10.48	10.38	10.68	6,284,126	65,938,617	10.493	5.261	5.261	5.282	5.231	5.382	12,469,205	5.2881	-0.95%
2014-02-20	0	10.54	10.50	10.56	10.40	10.68	6,565,289	69,050,568	10.518	5.312	5.292	5.322	5.241	5.382	13,027,100	5.3005	0.38%
2014-02-19	0	10.50	10.46	10.48	10.28	10.60	3,115,675	32,623,537	10.471	5.292	5.272	5.282	5.181	5.342	6,182,242	5.2770	0.57%
2014-02-18	0	10.44	10.38	10.42	10.36	10.54	2,375,684	24,755,469	10.420	5.261	5.231	5.251	5.221	5.312	4,713,924	5.2516	-0.76%
2014-02-17	0	10.52	10.48	10.52	10.38	10.58	4,226,475	44,228,168	10.465	5.302	5.282	5.302	5.231	5.332	8,386,335	5.2738	0.38%
2014-02-14	0	10.48	10.46	10.48	10.24	10.50	5,239,773	54,350,405	10.373	5.282	5.272	5.282	5.161	5.292	10,396,960	5.2275	1.55%
2014-02-13	0	10.32	10.30	10.32	10.24	10.38	12,013,414	123,847,702	10.309	5.201	5.191	5.201	5.161	5.231	23,837,479	5.1955	1.78%
2014-02-12	0	10.14	10.12	10.16	9.850	10.20	5,178,738	52,195,473	10.079	5.110	5.100	5.120	4.964	5.141	10,275,852	5.0794	2.42%
2014-02-11	0	9.900	9.900	9.940	9.820	10.04	3,152,000	31,331,700	9.9403	4.989	4.989	5.009	4.949	5.060	6,254,320	5.0096	0.00%
2014-02-10	0	9.900	9.890	9.900	9.780	10.08	3,628,116	35,922,825	9.9012	4.989	4.984	4.989	4.929	5.080	7,199,048	4.9899	-1.39%
2014-02-07	0	10.04	10.02	10.04	9.560	10.06	7,655,639	75,632,457	9.8793	5.060	5.050	5.060	4.818	5.070	15,190,614	4.9789	3.72%
2014-02-06	0	9.680	9.670	9.690	9.460	9.800	6,461,094	62,585,312	9.6865	4.878	4.873	4.883	4.768	4.939	12,820,352	4.8817	2.00%
2014-02-05	0	9.490	9.470	9.480	9.400	9.570	5,461,814	51,763,967	9.4774	4.783	4.773	4.778	4.737	4.823	10,837,542	4.7764	0.11%
2014-02-04	0	9.480	9.490	9.500	9.460	9.800	7,249,538	69,381,921	9.5705	4.778	4.783	4.788	4.768	4.939	14,384,813	4.8233	-4.53%
2014-01-30	0	9.930	9.910	9.970	9.720	9.970	2,460,122	24,214,616	9.8429	5.004	4.994	5.025	4.899	5.025	4,881,469	4.9605	1.02%
2014-01-29	0	9.830	9.830	9.850	9.680	9.920	4,442,000	43,636,166	9.8235	4.954	4.954	4.964	4.878	4.999	8,813,988	4.9508	-0.81%
2014-01-28	0	9.910	9.900	9.940	9.610	10.00	6,207,230	60,943,282	9.8181	4.994	4.989	5.009	4.843	5.040	12,316,625	4.9481	-0.70%
2014-01-27	0	9.980	9.970	9.980	9.870	10.02	5,709,264	56,825,475	9.9532	5.030	5.025	5.030	4.974	5.050	11,328,542	5.0161	-2.16%
2014-01-24	0	10.20	10.16	10.20	10.12	10.22	4,271,078	43,428,246	10.168	5.141	5.120	5.141	5.100	5.151	8,474,838	5.1244	0.00%
2014-01-23	0	10.20	10.18	10.22	10.18	10.46	8,727,741	89,245,860	10.226	5.141	5.130	5.151	5.130	5.272	17,317,920	5.1534	-0.39%
2014-01-22	0	10.24	10.22	10.26	10.18	10.40	5,067,553	51,970,900	10.256	5.161	5.151	5.171	5.130	5.241	10,055,234	5.1685	0.39%
2014-01-21	0	10.20	10.18	10.20	10.18	10.32	4,141,197	42,341,633	10.224	5.141	5.130	5.141	5.130	5.201	8,217,123	5.1529	0.00%
2014-01-20	0	10.20	10.18	10.20	10.12	10.26	2,619,038	26,668,124	10.182	5.141	5.130	5.141	5.100	5.171	5,196,796	5.1316	-0.58%
2014-01-17	0	10.26	10.24	10.28	10.20	10.32	7,453,257	76,458,155	10.258	5.171	5.161	5.181	5.141	5.201	14,789,040	5.1699	-0.39%
2014-01-16	0	10.30	10.28	10.32	10.10	10.32	6,827,633	69,907,857	10.239	5.191	5.181	5.201	5.090	5.201	13,547,653	5.1601	1.98%
2014-01-15	0	10.10	10.08	10.10	10.06	10.30	6,271,691	63,598,005	10.140	5.090	5.080	5.090	5.070	5.191	12,444,531	5.1105	-1.94%
2014-01-14	0	10.30	10.28	10.30	10.14	10.42	4,184,746	43,003,549	10.276	5.191	5.181	5.191	5.110	5.251	8,303,534	5.1789	-1.15%
2014-01-13	0	10.42	10.40	10.44	10.14	10.46	4,902,577	50,390,914	10.278	5.251	5.241	5.261	5.110	5.272	9,727,882	5.1800	1.17%
2014-01-10	0	10.30	10.28	10.32	10.22	10.34	3,048,450	31,374,162	10.292	5.191	5.181	5.201	5.151	5.211	6,048,852	5.1868	0.78%
2014-01-09	0	10.22	10.22	10.24	10.16	10.32	2,857,799	29,219,545	10.224	5.151	5.151	5.161	5.120	5.201	5,670,555	5.1529	-1.16%
2014-01-08	0	10.34	10.34	10.36	10.14	10.40	4,428,052	45,678,397	10.316	5.211	5.211	5.221	5.110	5.241	8,786,312	5.1988	0.78%
2014-01-07	0	10.26	10.24	10.30	10.14	10.34	4,242,150	43,570,792	10.271	5.171	5.161	5.191	5.110	5.211	8,417,438	5.1763	0.39%
2014-01-06	0	10.22	10.20	10.26	10.12	10.30	6,156,110	62,797,210	10.201	5.151	5.141	5.171	5.100	5.191	12,215,191	5.1409	-1.73%
2014-01-03	0	10.40	10.38	10.40	10.22	10.50	7,407,406	76,866,424	10.377	5.241	5.231	5.241	5.151	5.292	14,698,061	5.2297	-1.14%
2014-01-02	0	10.52	10.50	10.52	10.50	10.72	5,523,000	58,130,940	10.525	5.302	5.292	5.302	5.292	5.403	10,958,950	5.3044	-1.13%
2013-12-31	0	10.64	10.60	10.66	10.56	10.74	2,073,665	22,085,469	10.650	5.362	5.342	5.372	5.322	5.413	4,114,646	5.3675	0.00%
2013-12-30	0	10.64	10.64	10.66	10.58	10.74	2,987,885	31,794,064	10.641	5.362	5.362	5.372	5.332	5.413	5,928,677	5.3628	0.00%
2013-12-27	0	10.64	10.64	10.66	10.50	10.68	1,310,000	13,954,260	10.652	5.362	5.362	5.372	5.292	5.382	2,599,353	5.3684	1.33%
2013-12-24	0	10.50	10.50	10.52	10.48	10.56	2,990,636	31,435,996	10.511	5.292	5.292	5.302	5.282	5.322	5,934,135	5.2975	-0.19%
2013-12-23	0	10.52	10.50	10.52	10.48	10.60	4,082,078	42,901,000	10.510	5.302	5.292	5.302	5.282	5.342	8,099,817	5.2965	0.19%
2013-12-20	0	10.50	10.46	10.50	10.42	10.58	6,371,447	66,901,027	10.500	5.292	5.272	5.292	5.251	5.332	12,642,471	5.2918	0.77%
2013-12-19	0	10.42	10.38	10.44	10.32	10.84	6,800,477	71,773,501	10.554	5.251	5.231	5.261	5.201	5.463	13,493,769	5.3190	-3.16%
2013-12-18	0	10.76	10.72	10.78	10.56	10.78	2,810,172	30,115,730	10.717	5.423	5.403	5.433	5.322	5.433	5,576,052	5.4009	1.89%
2013-12-17	0	10.56	10.52	10.56	10.52	10.76	3,656,451	38,807,656	10.613	5.322	5.302	5.322	5.302	5.423	7,255,271	5.3489	-0.94%
2013-12-16	0	10.66	10.66	10.70	10.64	10.80	2,925,463	31,303,955	10.701	5.372	5.372	5.392	5.362	5.443	5,804,817	5.3928	-0.19%
2013-12-13	0	10.68	10.68	10.70	10.64	10.82	5,369,875	57,542,465	10.716	5.382	5.382	5.392	5.362	5.453	10,655,113	5.4005	-0.74%
2013-12-12	0	10.76	10.74	10.80	10.74	11.02	4,722,767	51,339,878	10.871	5.423	5.413	5.443	5.413	5.554	9,371,096	5.4785	-1.65%
2013-12-11	0	10.94	10.90	10.94	10.84	11.12	5,617,696	61,560,929	10.958	5.513	5.493	5.513	5.463	5.604	11,146,849	5.5227	-1.44%
2013-12-10	0	11.10	11.10	11.14	11.08	11.22	2,459,045	27,375,512	11.133	5.594	5.594	5.614	5.584	5.655	4,879,332	5.6105	0.18%
2013-12-09	0	11.08	11.06	11.10	11.04	11.42	5,691,454	63,294,787	11.121	5.584	5.574	5.594	5.564	5.755	11,293,203	5.6047	-0.89%
2013-12-06	0	11.18	11.16	11.18	11.08	11.26	2,304,334	25,731,140	11.166	5.634	5.624	5.634	5.584	5.675	4,572,348	5.6276	-0.36%
2013-12-05	0	11.22	11.20	11.22	11.20	11.32	3,627,652	40,745,577	11.232	5.655	5.644	5.655	5.644	5.705	7,198,127	5.6606	-1.23%
2013-12-04	0	11.36	11.34	11.40	11.24	11.40	2,940,347	33,394,093	11.357	5.725	5.715	5.745	5.665	5.745	5,834,350	5.7237	-0.70%
2013-12-03	0	11.44	11.42	11.44	11.40	11.56	2,198,302	25,121,809	11.428	5.765	5.755	5.765	5.745	5.826	4,361,956	5.7593	-1.04%
2013-12-02	0	11.56	11.52	11.58	11.46	11.74	3,661,436	42,356,514	11.568	5.826	5.806	5.836	5.776	5.917	7,265,163	5.8301	-0.34%
2013-11-29	0	11.60	11.58	11.62	11.38	11.62	4,832,000	55,730,332	11.534	5.846	5.836	5.856	5.735	5.856	9,587,841	5.8126	2.11%
2013-11-28	0	11.36	11.34	11.38	11.26	11.44	3,312,678	37,632,267	11.360	5.725	5.715	5.735	5.675	5.765	6,573,143	5.7252	1.07%
2013-11-27	0	11.24	11.22	11.26	11.16	11.36	3,079,427	34,625,094	11.244	5.665	5.655	5.675	5.624	5.725	6,110,318	5.6667	-0.71%
2013-11-26	0	11.32	11.30	11.40	11.22	11.56	6,724,213	76,263,608	11.342	5.705	5.695	5.745	5.655	5.826	13,342,443	5.7159	-0.70%
2013-11-25	0	11.40	11.38	11.42	11.34	11.48	2,405,507	27,428,252	11.402	5.745	5.735	5.755	5.715	5.786	4,773,100	5.7464	-0.70%
2013-11-22	0	11.48	11.48	11.52	11.44	11.68	5,369,604	61,917,570	11.531	5.786	5.786	5.806	5.765	5.886	10,654,575	5.8114	-0.17%
2013-11-21	0	11.50	11.50	11.52	11.40	11.52	2,607,442	29,920,559	11.475	5.796	5.796	5.806	5.745	5.806	5,173,787	5.7831	0.52%
2013-11-20	0	11.44	11.44	11.46	11.36	11.52	5,159,753	58,854,519	11.406	5.765	5.765	5.776	5.725	5.806	10,238,181	5.7485	0.88%
2013-11-19	0	11.34	11.32	11.36	11.24	11.42	3,769,388	42,661,188	11.318	5.715	5.705	5.725	5.665	5.755	7,479,365	5.7039	0.00%
2013-11-18	0	11.34	11.32	11.38	11.16	11.40	3,842,628	43,519,322	11.325	5.715	5.705	5.735	5.624	5.745	7,624,691	5.7077	0.89%
2013-11-15	0	11.24	11.22	11.24	10.90	11.26	4,118,371	45,887,315	11.142	5.665	5.655	5.665	5.493	5.675	8,171,831	5.6153	3.12%
2013-11-14	0	10.90	10.90	10.92	10.84	10.98	3,043,607	33,179,185	10.901	5.493	5.493	5.503	5.463	5.534	6,039,242	5.4939	0.00%
2013-11-13	0	10.90	10.90	10.94	10.78	11.00	2,932,129	31,970,208	10.903	5.493	5.493	5.513	5.433	5.544	5,818,043	5.4950	-0.37%
2013-11-12	0	10.94	10.94	10.96	10.92	11.20	3,189,547	35,173,473	11.028	5.513	5.513	5.524	5.503	5.644	6,328,822	5.5577	-2.15%
2013-11-11	0	11.18	11.20	11.22	10.82	11.24	3,855,299	42,488,189	11.021	5.634	5.644	5.655	5.453	5.665	7,649,833	5.5541	1.64%
2013-11-08	0	11.00	11.00	11.02	10.92	11.14	5,775,410	63,442,474	10.985	5.544	5.544	5.554	5.503	5.614	11,459,791	5.5361	-2.48%
2013-11-07	0	11.28	11.26	11.28	11.22	11.40	2,363,263	26,647,769	11.276	5.685	5.675	5.685	5.655	5.745	4,689,278	5.6827	-0.88%
2013-11-06	0	11.38	11.38	11.42	11.32	11.46	2,929,898	33,351,334	11.383	5.735	5.735	5.755	5.705	5.776	5,813,617	5.7368	0.18%
2013-11-05	0	11.36	11.32	11.38	11.24	11.64	3,335,744	37,819,521	11.338	5.725	5.705	5.735	5.665	5.866	6,618,912	5.7139	-1.05%
2013-11-04	0	11.48	11.44	11.48	11.40	11.52	2,246,943	25,741,086	11.456	5.786	5.765	5.786	5.745	5.806	4,458,471	5.7735	0.70%
2013-11-01	0	11.40	11.36	11.42	11.26	11.50	3,266,786	37,175,054	11.380	5.745	5.725	5.755	5.675	5.796	6,482,083	5.7350	0.88%
2013-10-31	0	11.30	11.26	11.32	11.22	11.52	4,870,081	55,177,891	11.330	5.695	5.675	5.705	5.655	5.806	9,663,403	5.7100	-1.57%
2013-10-30	0	11.48	11.48	11.50	11.20	11.50	5,644,683	64,301,647	11.392	5.786	5.786	5.796	5.644	5.796	11,200,398	5.7410	3.05%
2013-10-29	0	11.14	11.14	11.20	10.92	11.30	4,275,330	47,830,584	11.188	5.614	5.614	5.644	5.503	5.695	8,483,275	5.6382	2.01%
2013-10-28	0	10.92	10.90	10.96	10.72	11.08	2,603,444	28,473,251	10.937	5.503	5.493	5.524	5.403	5.584	5,165,854	5.5118	1.30%
2013-10-25	0	10.78	10.72	10.78	10.74	11.18	7,127,132	77,834,696	10.921	5.433	5.403	5.433	5.413	5.634	14,141,930	5.5038	-2.53%
2013-10-24	0	11.06	11.04	11.06	11.02	11.20	5,476,748	60,695,362	11.082	5.574	5.564	5.574	5.554	5.644	10,867,175	5.5852	-1.07%
2013-10-23	0	11.18	11.18	11.20	11.14	11.46	3,814,836	42,933,926	11.254	5.634	5.634	5.644	5.614	5.776	7,569,545	5.6719	-0.89%
2013-10-22	0	11.28	11.26	11.28	11.04	11.34	3,441,983	38,721,295	11.250	5.685	5.675	5.685	5.564	5.715	6,829,715	5.6695	0.89%
2013-10-21	0	11.18	11.16	11.22	11.16	11.50	5,481,161	61,623,687	11.243	5.634	5.624	5.655	5.624	5.796	10,875,931	5.6661	-1.93%
2013-10-18	0	11.40	11.34	11.40	11.32	11.48	2,201,893	25,078,856	11.390	5.745	5.715	5.745	5.705	5.786	4,369,081	5.7401	0.53%
2013-10-17	0	11.34	11.32	11.34	11.30	11.44	2,930,770	33,347,074	11.378	5.715	5.705	5.715	5.695	5.765	5,815,347	5.7343	0.18%
2013-10-16	0	11.32	11.30	11.34	11.20	11.54	7,595,513	85,706,748	11.284	5.705	5.695	5.715	5.644	5.816	15,071,310	5.6867	-1.39%
2013-10-15	0	11.48	11.46	11.50	11.20	11.88	9,456,144	108,856,889	11.512	5.786	5.776	5.796	5.644	5.987	18,763,246	5.8016	-1.71%
2013-10-11	0	11.68	11.68	11.70	11.68	11.90	5,467,027	64,223,783	11.747	5.886	5.886	5.896	5.886	5.997	10,847,886	5.9204	-1.02%
2013-10-10	0	11.80	11.80	11.82	11.62	12.00	3,410,862	40,314,356	11.819	5.947	5.947	5.957	5.856	6.048	6,767,964	5.9566	-0.34%
2013-10-09	0	11.84	11.82	11.86	11.66	11.94	5,639,399	66,413,578	11.777	5.967	5.957	5.977	5.876	6.017	11,189,913	5.9351	-1.33%
2013-10-08	0	12.00	11.98	12.00	11.86	12.04	6,352,844	76,000,163	11.963	6.048	6.038	6.048	5.977	6.068	12,605,558	6.0291	-0.17%
2013-10-07	0	12.02	12.02	12.04	11.92	12.10	2,285,718	27,468,778	12.018	6.058	6.058	6.068	6.007	6.098	4,535,410	6.0565	-0.66%
2013-10-04	0	12.10	12.08	12.12	11.96	12.14	6,342,119	76,472,080	12.058	6.098	6.088	6.108	6.028	6.118	12,584,277	6.0768	-0.98%
2013-10-03	0	12.22	12.20	12.22	11.96	12.30	1,949,536	23,715,960	12.165	6.159	6.148	6.159	6.028	6.199	3,868,345	6.1308	0.99%
2013-10-02	0	12.10	12.08	12.12	11.86	12.20	7,996,710	96,445,016	12.061	6.098	6.088	6.108	5.977	6.148	15,867,380	6.0782	2.02%
2013-09-30	0	11.86	11.92	11.94	11.84	12.28	10,358,032	123,830,895	11.955	5.977	6.007	6.017	5.967	6.189	20,552,807	6.0250	-3.89%
2013-09-27	0	12.34	12.30	12.36	12.30	12.42	7,163,075	88,446,226	12.348	6.219	6.199	6.229	6.199	6.259	14,213,250	6.2228	-0.16%
2013-09-26	0	12.36	12.34	12.36	12.28	12.40	12,561,909	155,175,251	12.353	6.229	6.219	6.229	6.189	6.249	24,925,824	6.2255	0.32%
2013-09-25	0	12.32	12.30	12.34	12.04	12.44	11,604,551	142,498,490	12.280	6.209	6.199	6.219	6.068	6.269	23,026,198	6.1885	1.65%
2013-09-24	0	12.12	12.10	12.12	11.84	12.12	6,261,546	75,383,627	12.039	6.108	6.098	6.108	5.967	6.108	12,424,401	6.0674	0.50%
2013-09-23	0	12.06	12.06	12.10	11.84	12.28	4,632,329	55,662,177	12.016	6.078	6.078	6.098	5.967	6.189	9,191,646	6.0557	0.67%
2013-09-19	0	11.98	11.92	11.98	11.86	11.98	15,399,986	181,906,693	11.812	6.038	6.007	6.038	5.977	6.038	30,557,246	5.9530	3.28%
2013-09-18	0	11.60	11.58	11.60	11.50	11.84	6,296,417	73,146,117	11.617	5.846	5.836	5.846	5.796	5.967	12,493,593	5.8547	-1.86%
2013-09-17	0	11.82	11.80	11.82	11.68	11.86	6,870,814	80,853,036	11.768	5.957	5.947	5.957	5.886	5.977	13,633,334	5.9305	0.17%
2013-09-16	0	11.80	11.78	11.80	11.64	11.88	8,655,466	101,894,655	11.772	5.947	5.937	5.947	5.866	5.987	17,174,509	5.9329	2.08%
2013-09-13	0	11.56	11.54	11.56	11.16	11.58	10,005,414	114,098,896	11.404	5.826	5.816	5.826	5.624	5.836	19,853,128	5.7471	2.30%
2013-09-12	0	11.30	11.28	11.30	11.10	11.32	11,345,282	127,005,172	11.195	5.695	5.685	5.695	5.594	5.705	22,511,746	5.6417	2.36%
2013-09-11	0	11.04	11.00	11.06	10.94	11.20	8,362,949	92,350,721	11.043	5.564	5.544	5.574	5.513	5.644	16,594,086	5.5653	-0.18%
2013-09-10	0	11.06	11.04	11.08	10.94	11.40	13,199,574	146,857,374	11.126	5.574	5.564	5.584	5.513	5.745	26,191,104	5.6071	-2.09%
2013-09-09	0	11.92	11.90	11.92	11.86	12.04	12,804,689	152,474,071	11.908	5.693	5.683	5.693	5.664	5.750	26,811,091	5.6870	0.34%
2013-09-06	0	11.88	11.90	11.92	11.86	12.02	8,506,948	101,270,207	11.904	5.674	5.683	5.693	5.664	5.741	17,812,269	5.6854	-0.17%
2013-09-05	0	11.90	11.88	11.90	11.88	12.20	13,276,115	158,709,751	11.955	5.683	5.674	5.683	5.674	5.827	27,798,186	5.7094	0.00%
2013-09-04	0	11.90	11.88	11.90	11.62	12.08	12,911,615	154,207,293	11.943	5.683	5.674	5.683	5.550	5.769	27,034,978	5.7040	1.88%
2013-09-03	0	11.68	11.68	11.72	11.54	11.86	4,816,196	56,554,825	11.743	5.578	5.578	5.597	5.511	5.664	10,084,389	5.6082	1.39%
2013-09-02	0	11.52	11.50	11.56	11.38	11.56	4,480,343	51,472,372	11.488	5.502	5.492	5.521	5.435	5.521	9,381,164	5.4868	1.05%
2013-08-30	0	11.40	11.36	11.44	11.20	11.44	9,385,060	106,548,563	11.353	5.445	5.425	5.464	5.349	5.464	19,650,903	5.4221	1.60%
2013-08-29	0	11.22	11.20	11.24	11.02	11.30	6,066,743	67,887,568	11.190	5.359	5.349	5.368	5.263	5.397	12,702,847	5.3443	1.08%
2013-08-28	0	11.10	11.08	11.12	10.90	11.14	5,218,811	57,604,775	11.038	5.301	5.292	5.311	5.206	5.320	10,927,405	5.2716	-1.60%
2013-08-27	0	11.28	11.26	11.28	11.14	11.40	10,555,390	118,725,068	11.248	5.387	5.378	5.387	5.320	5.445	22,101,398	5.3718	-0.18%
2013-08-26	0	11.30	11.30	11.32	11.20	11.34	1,588,933	17,926,228	11.282	5.397	5.397	5.406	5.349	5.416	3,326,987	5.3881	-0.35%
2013-08-23	0	11.34	11.34	11.38	11.16	11.48	5,076,000	57,593,422	11.346	5.416	5.416	5.435	5.330	5.483	10,628,380	5.4188	1.25%
2013-08-22	0	11.20	11.16	11.20	10.94	11.28	4,351,339	48,312,462	11.103	5.349	5.330	5.349	5.225	5.387	9,111,049	5.3026	0.36%
2013-08-21	0	11.16	11.10	11.18	11.08	11.32	5,299,454	59,214,947	11.174	5.330	5.301	5.339	5.292	5.406	11,096,259	5.3365	-0.18%
2013-08-20	0	11.18	11.16	11.18	11.04	11.38	3,893,122	43,521,318	11.179	5.339	5.330	5.339	5.273	5.435	8,151,611	5.3390	-1.06%
2013-08-19	0	11.30	11.32	11.34	11.16	11.36	2,744,000	30,954,080	11.281	5.397	5.406	5.416	5.330	5.425	5,745,523	5.3875	0.00%
2013-08-16	0	11.30	11.28	11.34	11.10	11.36	3,132,678	35,376,352	11.293	5.397	5.387	5.416	5.301	5.425	6,559,356	5.3933	-0.35%
2013-08-15	0	11.34	11.30	11.36	11.14	11.46	3,614,000	40,924,880	11.324	5.416	5.397	5.425	5.320	5.473	7,567,172	5.4082	1.07%
2013-08-13	0	11.22	11.20	11.22	11.08	11.30	3,597,870	40,331,036	11.210	5.359	5.349	5.359	5.292	5.397	7,533,398	5.3536	0.18%
2013-08-12	0	11.20	11.18	11.20	10.62	11.26	3,508,563	39,127,945	11.152	5.349	5.339	5.349	5.072	5.378	7,346,403	5.3261	2.38%
2013-08-09	0	10.94	10.90	10.96	10.72	11.04	2,196,675	24,008,092	10.929	5.225	5.206	5.234	5.120	5.273	4,599,507	5.2197	1.48%
2013-08-08	0	10.78	10.76	10.80	10.52	10.80	1,795,898	19,268,964	10.729	5.148	5.139	5.158	5.024	5.158	3,760,340	5.1243	2.28%
2013-08-07	0	10.54	10.52	10.58	10.46	10.92	3,568,189	38,027,502	10.657	5.034	5.024	5.053	4.996	5.215	7,471,251	5.0898	-3.30%
2013-08-06	0	10.90	10.84	10.90	10.72	10.94	2,538,984	27,556,856	10.853	5.206	5.177	5.206	5.120	5.225	5,316,250	5.1835	0.37%
2013-08-05	0	10.86	10.84	10.88	10.80	11.10	1,467,840	15,970,416	10.880	5.187	5.177	5.196	5.158	5.301	3,073,436	5.1963	-0.91%
2013-08-02	0	10.96	10.94	11.00	10.88	11.22	2,605,667	28,718,729	11.022	5.234	5.225	5.253	5.196	5.359	5,455,874	5.2638	-0.90%
2013-08-01	0	11.06	11.06	11.08	10.82	11.16	4,941,044	54,609,746	11.052	5.282	5.282	5.292	5.168	5.330	10,345,802	5.2784	1.47%
2013-07-31	0	10.90	10.88	10.92	10.86	11.00	6,011,726	65,479,215	10.892	5.206	5.196	5.215	5.187	5.253	12,587,649	5.2019	0.00%
2013-07-30	0	10.90	10.86	10.90	10.80	10.98	1,867,468	20,359,916	10.902	5.206	5.187	5.206	5.158	5.244	3,910,197	5.2069	0.00%
2013-07-29	0	10.90	10.90	10.92	10.76	11.00	2,793,214	30,410,040	10.887	5.206	5.206	5.215	5.139	5.253	5,848,570	5.1996	-0.18%
2013-07-26	0	10.92	10.90	10.92	10.64	10.98	4,010,757	43,575,989	10.865	5.215	5.206	5.215	5.082	5.244	8,397,921	5.1889	-0.55%
2013-07-25	0	10.98	10.92	10.98	10.70	11.00	4,459,614	48,420,760	10.858	5.244	5.215	5.244	5.110	5.253	9,337,760	5.1855	1.67%
2013-07-24	0	10.80	10.80	10.82	10.70	10.90	4,405,871	47,526,080	10.787	5.158	5.158	5.168	5.110	5.206	9,225,231	5.1517	0.00%
2013-07-23	0	10.80	10.78	10.80	10.50	10.80	4,835,931	51,871,889	10.726	5.158	5.148	5.158	5.015	5.158	10,125,712	5.1228	2.86%
2013-07-22	0	10.50	10.46	10.50	10.42	10.60	1,779,657	18,684,605	10.499	5.015	4.996	5.015	4.976	5.062	3,726,334	5.0142	0.96%
2013-07-19	0	10.40	10.40	10.42	10.36	10.70	3,870,457	40,533,413	10.473	4.967	4.967	4.976	4.948	5.110	8,104,154	5.0016	-2.62%
2013-07-18	0	10.68	10.64	10.70	10.54	10.74	2,851,122	30,309,584	10.631	5.101	5.082	5.110	5.034	5.129	5,969,820	5.0771	1.33%
2013-07-17	0	10.54	10.56	10.58	10.52	11.00	8,944,708	95,178,501	10.641	5.034	5.043	5.053	5.024	5.253	18,728,872	5.0819	-0.38%
2013-07-16	0	10.58	10.52	10.58	10.36	10.58	3,647,403	38,410,591	10.531	5.053	5.024	5.053	4.948	5.053	7,637,113	5.0295	0.76%
2013-07-15	0	10.50	10.48	10.50	10.28	10.56	4,539,530	47,622,304	10.491	5.015	5.005	5.015	4.910	5.043	9,505,093	5.0102	2.14%
2013-07-12	0	10.28	10.24	10.30	10.18	10.38	3,089,981	31,720,386	10.266	4.910	4.891	4.919	4.862	4.957	6,469,955	4.9027	-0.77%
2013-07-11	0	10.36	10.34	10.38	9.850	10.38	5,906,364	60,332,124	10.215	4.948	4.938	4.957	4.704	4.957	12,367,037	4.8785	5.82%
2013-07-10	0	9.790	9.760	9.830	9.620	10.08	9,144,591	89,618,355	9.8001	4.676	4.661	4.695	4.594	4.814	19,147,397	4.6804	-2.00%
2013-07-09	0	9.990	9.990	10.00	9.700	10.06	3,941,416	39,194,195	9.9442	4.771	4.771	4.776	4.633	4.805	8,252,732	4.7492	3.10%
2013-07-08	0	9.690	9.680	9.720	9.580	9.820	5,120,726	49,619,986	9.6900	4.628	4.623	4.642	4.575	4.690	10,722,029	4.6279	-2.71%
2013-07-05	0	9.960	9.960	9.970	9.840	10.22	3,025,967	30,267,509	10.003	4.757	4.757	4.762	4.699	4.881	6,335,919	4.7771	-0.60%
2013-07-04	0	10.02	9.940	9.970	9.700	10.08	5,053,687	50,185,671	9.9305	4.785	4.747	4.762	4.633	4.814	10,581,660	4.7427	3.19%
2013-07-03	0	9.710	9.710	9.720	9.610	9.990	6,782,290	66,411,195	9.7919	4.637	4.637	4.642	4.590	4.771	14,201,094	4.6765	-2.22%
2013-07-02	0	9.930	9.930	9.980	9.930	10.26	5,545,979	55,934,169	10.086	4.742	4.742	4.766	4.742	4.900	11,612,445	4.8167	-1.49%
2013-06-28	0	10.08	9.990	10.10	9.920	10.18	11,690,703	117,660,397	10.064	4.814	4.771	4.824	4.738	4.862	24,478,572	4.8067	1.51%
2013-06-27	0	9.930	9.920	9.960	9.690	10.12	8,937,476	89,106,415	9.9700	4.742	4.738	4.757	4.628	4.833	18,713,729	4.7616	1.74%
2013-06-26	0	9.760	9.730	9.760	9.290	9.790	9,703,400	92,604,574	9.5435	4.661	4.647	4.661	4.437	4.676	20,317,459	4.5579	4.83%
2013-06-25	0	9.310	9.270	9.310	9.270	9.750	8,688,227	82,127,350	9.4527	4.446	4.427	4.446	4.427	4.656	18,191,840	4.5145	-3.12%
2013-06-24	0	9.610	9.600	9.650	9.550	9.900	7,978,926	77,428,743	9.7042	4.590	4.585	4.609	4.561	4.728	16,706,670	4.6346	-0.41%
2013-06-21	0	9.650	9.650	9.710	9.600	9.860	10,242,441	99,392,668	9.7040	4.609	4.609	4.637	4.585	4.709	21,446,130	4.6345	-3.50%
2013-06-20	0	10.00	9.980	10.02	9.900	10.16	8,760,535	87,767,627	10.019	4.776	4.766	4.785	4.728	4.852	18,343,242	4.7847	-1.77%
2013-06-19	0	10.18	10.16	10.18	10.06	10.50	10,101,204	102,988,583	10.196	4.862	4.852	4.862	4.805	5.015	21,150,401	4.8693	-2.86%
2013-06-18	0	10.48	10.42	10.48	10.18	10.58	9,350,911	96,840,808	10.356	5.005	4.976	5.005	4.862	5.053	19,579,400	4.9461	-0.19%
2013-06-17	0	10.50	10.50	10.52	10.42	10.58	5,005,388	52,480,734	10.485	5.015	5.015	5.024	4.976	5.053	10,480,529	5.0075	0.96%
2013-06-14	0	10.40	10.38	10.46	10.38	10.60	7,557,981	79,083,613	10.464	4.967	4.957	4.996	4.957	5.062	15,825,275	4.9973	-1.14%
2013-06-13	0	10.52	10.50	10.54	10.20	10.68	14,491,599	150,720,563	10.401	5.024	5.015	5.034	4.871	5.101	30,343,227	4.9672	-3.49%
2013-06-11	0	10.90	10.90	10.92	10.88	11.08	4,808,000	52,688,900	10.959	5.206	5.206	5.215	5.196	5.292	10,067,228	5.2337	-1.98%
2013-06-10	0	11.12	11.12	11.16	10.96	11.18	4,651,092	51,593,457	11.093	5.311	5.311	5.330	5.234	5.339	9,738,687	5.2978	1.09%
2013-06-07	0	11.00	10.96	11.02	10.84	11.10	5,864,048	64,294,275	10.964	5.253	5.234	5.263	5.177	5.301	12,278,434	5.2364	0.18%
2013-06-06	0	10.98	10.96	11.00	10.88	11.18	6,479,251	71,391,585	11.018	5.244	5.234	5.253	5.196	5.339	13,566,576	5.2623	-1.61%
2013-06-05	0	11.16	11.16	11.18	11.04	11.22	5,844,000	65,031,330	11.128	5.330	5.330	5.339	5.273	5.359	12,236,456	5.3146	0.00%
2013-06-04	0	11.16	11.16	11.18	11.12	11.22	5,168,036	57,702,990	11.165	5.330	5.330	5.339	5.311	5.359	10,821,089	5.3325	-0.71%
2013-06-03	0	11.24	11.20	11.24	11.04	11.36	7,545,964	84,454,853	11.192	5.368	5.349	5.368	5.273	5.425	15,800,113	5.3452	-1.40%
2013-05-31	0	11.40	11.38	11.48	11.12	11.48	10,167,982	115,718,427	11.381	5.445	5.435	5.483	5.311	5.483	21,290,224	5.4353	2.33%
2013-05-30	0	11.14	11.14	11.16	11.04	11.28	8,174,899	91,327,606	11.172	5.320	5.320	5.330	5.273	5.387	17,117,008	5.3355	-0.71%
2013-05-29	0	11.22	11.20	11.26	11.00	11.36	9,814,396	109,382,607	11.145	5.359	5.349	5.378	5.253	5.425	20,549,868	5.3228	-1.41%
2013-05-28	0	11.38	11.34	11.38	10.80	11.38	10,059,468	112,139,185	11.148	5.435	5.416	5.435	5.158	5.435	21,063,012	5.3240	6.55%
2013-05-27	0	10.68	10.68	10.70	10.46	10.74	5,176,612	55,044,534	10.633	5.101	5.101	5.110	4.996	5.129	10,839,046	5.0784	0.22%
2013-05-24	0	10.84	10.84	10.86	10.76	11.20	10,474,178	114,840,368	10.964	5.090	5.090	5.099	5.052	5.259	22,307,953	5.1480	-2.34%
2013-05-23	0	11.10	11.10	11.12	11.00	11.18	12,409,768	137,536,036	11.083	5.212	5.212	5.221	5.165	5.249	26,430,382	5.2037	-2.12%
2013-05-22	0	11.34	11.32	11.34	11.24	11.38	6,278,210	71,036,372	11.315	5.324	5.315	5.324	5.277	5.343	13,371,361	5.3126	0.89%
2013-05-21	0	11.24	11.24	11.28	11.02	11.30	11,087,107	123,884,931	11.174	5.277	5.277	5.296	5.174	5.306	23,613,372	5.2464	4.07%
2013-05-20	0	10.80	10.80	10.84	10.52	10.88	6,505,190	69,906,646	10.746	5.071	5.071	5.090	4.939	5.108	13,854,784	5.0457	3.65%
2013-05-16	0	10.42	10.40	10.42	10.38	10.46	4,874,319	50,770,252	10.416	4.892	4.883	4.892	4.874	4.911	10,381,347	4.8905	-0.19%
2013-05-15	0	10.44	10.40	10.44	10.36	10.50	4,233,526	44,035,524	10.402	4.902	4.883	4.902	4.864	4.930	9,016,583	4.8838	0.58%
2013-05-14	0	10.38	10.40	10.42	10.30	10.52	8,752,620	90,853,313	10.380	4.874	4.883	4.892	4.836	4.939	18,641,371	4.8737	-0.19%
2013-05-13	0	10.40	10.38	10.40	10.30	10.44	7,023,785	72,720,935	10.354	4.883	4.874	4.883	4.836	4.902	14,959,290	4.8613	-0.19%
2013-05-10	0	10.42	10.38	10.42	10.30	10.42	7,015,588	72,640,943	10.354	4.892	4.874	4.892	4.836	4.892	14,941,832	4.8616	0.19%
2013-05-09	0	10.40	10.36	10.40	10.24	10.50	6,974,714	72,247,112	10.358	4.883	4.864	4.883	4.808	4.930	14,854,778	4.8636	-0.57%
2013-05-08	0	10.46	10.44	10.48	10.36	10.64	8,346,944	87,335,528	10.463	4.911	4.902	4.921	4.864	4.996	17,777,360	4.9127	0.38%
2013-05-07	0	10.42	10.40	10.44	10.20	10.56	8,516,008	88,421,642	10.383	4.892	4.883	4.902	4.789	4.958	18,137,434	4.8751	1.76%
2013-05-06	0	10.24	10.22	10.26	10.22	10.46	3,013,690	30,984,558	10.281	4.808	4.799	4.817	4.799	4.911	6,418,571	4.8273	0.39%
2013-05-03	0	10.20	10.20	10.22	10.18	10.34	3,859,305	39,353,208	10.197	4.789	4.789	4.799	4.780	4.855	8,219,566	4.7877	0.79%
2013-05-02	0	10.12	10.10	10.12	10.02	10.22	10,625,585	107,565,178	10.123	4.752	4.742	4.752	4.705	4.799	22,630,421	4.7531	-1.56%
2013-04-30	0	10.28	10.24	10.28	10.16	10.36	6,363,754	65,200,661	10.246	4.827	4.808	4.827	4.770	4.864	13,553,553	4.8106	1.58%
2013-04-29	0	10.12	10.10	10.14	10.06	10.50	10,808,000	109,884,374	10.167	4.752	4.742	4.761	4.723	4.930	23,018,929	4.7737	-3.07%
2013-04-26	0	10.44	10.44	10.46	10.34	10.60	6,889,800	71,946,872	10.443	4.902	4.902	4.911	4.855	4.977	14,673,928	4.9030	-1.69%
2013-04-25	0	10.62	10.58	10.62	10.42	10.66	4,136,866	43,610,537	10.542	4.986	4.968	4.986	4.892	5.005	8,810,717	4.9497	0.57%
2013-04-24	0	10.56	10.54	10.58	10.36	10.58	3,583,395	37,512,684	10.468	4.958	4.949	4.968	4.864	4.968	7,631,931	4.9152	1.54%
2013-04-23	0	10.40	10.36	10.38	10.30	10.74	4,160,897	43,217,067	10.386	4.883	4.864	4.874	4.836	5.043	8,861,898	4.8767	-2.99%
2013-04-22	0	10.72	10.68	10.72	10.62	10.82	5,854,809	62,901,503	10.744	5.033	5.015	5.033	4.986	5.080	12,469,600	5.0444	1.32%
2013-04-19	0	10.58	10.56	10.60	10.24	10.60	9,610,000	100,688,100	10.477	4.968	4.958	4.977	4.808	4.977	20,467,423	4.9194	1.34%
2013-04-18	0	10.44	10.40	10.44	10.24	10.52	9,690,920	101,047,438	10.427	4.902	4.883	4.902	4.808	4.939	20,639,767	4.8958	-0.19%
2013-04-17	0	10.46	10.46	10.52	10.38	10.60	14,813,576	155,451,925	10.494	4.911	4.911	4.939	4.874	4.977	31,550,023	4.9272	2.75%
2013-04-16	0	10.18	10.16	10.20	9.910	10.26	11,482,380	116,763,372	10.169	4.780	4.770	4.789	4.653	4.817	24,455,227	4.7746	-0.59%
2013-04-15	0	10.24	10.24	10.28	10.22	10.50	16,446,891	169,620,715	10.313	4.808	4.808	4.827	4.799	4.930	35,028,665	4.8423	0.20%
2013-04-12	0	10.22	10.20	10.26	10.10	10.60	18,481,704	191,233,292	10.347	4.799	4.789	4.817	4.742	4.977	39,362,419	4.8583	-3.22%
2013-04-11	0	10.56	10.54	10.60	10.50	10.86	20,109,610	213,205,270	10.602	4.958	4.949	4.977	4.930	5.099	42,829,541	4.9780	-2.58%
2013-04-10	0	10.84	10.76	10.78	10.70	10.90	6,584,932	71,059,086	10.791	5.090	5.052	5.061	5.024	5.118	14,024,619	5.0667	0.00%
2013-04-09	0	10.84	10.80	10.84	10.74	10.92	4,754,544	51,536,684	10.839	5.090	5.071	5.090	5.043	5.127	10,126,250	5.0894	1.12%
2013-04-08	0	10.72	10.74	10.76	10.70	11.06	5,976,065	64,333,459	10.765	5.033	5.043	5.052	5.024	5.193	12,727,851	5.0545	0.37%
2013-04-05	0	10.68	10.70	10.74	10.66	11.04	13,345,855	143,242,810	10.733	5.015	5.024	5.043	5.005	5.184	28,424,064	5.0395	-3.96%
2013-04-03	0	11.12	11.10	11.12	11.02	11.30	4,920,629	54,659,921	11.108	5.221	5.212	5.221	5.174	5.306	10,479,979	5.2157	-0.89%
2013-04-02	0	11.22	11.20	11.22	11.16	11.42	7,488,087	83,959,659	11.212	5.268	5.259	5.268	5.240	5.362	15,948,163	5.2645	0.18%
2013-03-28	0	11.20	11.20	11.24	11.10	11.48	12,558,480	141,395,120	11.259	5.259	5.259	5.277	5.212	5.390	26,747,109	5.2864	-1.41%
2013-03-27	0	11.36	11.36	11.40	11.24	11.50	5,184,540	58,994,390	11.379	5.334	5.334	5.353	5.277	5.400	11,042,057	5.3427	2.16%
2013-03-26	0	11.12	11.10	11.14	11.08	11.36	7,601,477	85,007,682	11.183	5.221	5.212	5.231	5.202	5.334	16,189,661	5.2507	-0.36%
2013-03-25	0	11.16	11.14	11.16	11.06	11.36	4,045,000	45,147,320	11.161	5.240	5.231	5.240	5.193	5.334	8,615,060	5.2405	-0.53%
2013-03-22	0	11.22	11.20	11.24	11.14	11.42	4,811,844	54,072,742	11.237	5.268	5.259	5.277	5.231	5.362	10,248,288	5.2763	-1.23%
2013-03-21	0	11.36	11.36	11.38	11.30	11.54	7,080,704	80,565,615	11.378	5.334	5.334	5.343	5.306	5.418	15,080,516	5.3424	-0.35%
2013-03-20	0	11.40	11.40	11.42	11.24	11.52	7,043,355	80,110,304	11.374	5.353	5.353	5.362	5.277	5.409	15,000,970	5.3403	0.71%
2013-03-19	0	11.32	11.30	11.34	11.28	11.58	7,659,273	86,909,089	11.347	5.315	5.306	5.324	5.296	5.437	16,312,755	5.3277	0.18%
2013-03-18	0	11.30	11.28	11.30	11.24	11.60	8,035,147	91,189,691	11.349	5.306	5.296	5.306	5.277	5.447	17,113,294	5.3286	-0.18%
2013-03-15	0	11.32	11.28	11.38	11.22	11.52	13,650,128	155,134,820	11.365	5.315	5.296	5.343	5.268	5.409	29,072,106	5.3362	-1.22%
2013-03-14	0	11.46	11.46	11.48	11.38	11.64	9,636,250	110,762,577	11.494	5.381	5.381	5.390	5.343	5.465	20,523,330	5.3969	-1.72%
2013-03-13	0	11.66	11.62	11.70	11.54	12.10	13,365,634	156,420,001	11.703	5.475	5.456	5.493	5.418	5.681	28,466,190	5.4949	-4.74%
2013-03-12	0	12.24	12.22	12.26	12.18	12.32	8,086,661	99,012,648	12.244	5.747	5.738	5.756	5.719	5.785	17,223,008	5.7489	0.16%
2013-03-11	0	12.22	12.22	12.24	12.14	12.46	7,227,040	89,061,758	12.323	5.738	5.738	5.747	5.700	5.850	15,392,184	5.7862	-0.97%
2013-03-08	0	12.34	12.30	12.36	12.14	12.40	10,983,243	134,901,327	12.282	5.794	5.775	5.803	5.700	5.822	23,392,162	5.7669	1.98%
2013-03-07	0	12.10	12.10	12.12	12.10	12.22	6,125,811	74,248,646	12.121	5.681	5.681	5.691	5.681	5.738	13,046,781	5.6910	-0.33%
2013-03-06	0	12.14	12.12	12.14	12.04	12.22	7,806,298	94,670,493	12.127	5.700	5.691	5.700	5.653	5.738	16,625,890	5.6942	0.66%
2013-03-05	0	12.06	12.02	12.06	12.02	12.44	5,851,390	70,946,500	12.125	5.662	5.644	5.662	5.644	5.841	12,462,318	5.6929	-2.43%
2013-03-04	0	12.36	12.36	12.42	12.18	12.50	10,959,814	135,585,343	12.371	5.803	5.803	5.832	5.719	5.869	23,342,263	5.8086	0.32%
2013-03-01	0	12.32	12.28	12.32	12.18	12.44	4,230,456	52,119,614	12.320	5.785	5.766	5.785	5.719	5.841	9,010,045	5.7846	-0.81%
2013-02-28	0	12.42	12.40	12.44	12.14	12.52	8,267,145	101,853,278	12.320	5.832	5.822	5.841	5.700	5.878	17,607,404	5.7847	2.14%
2013-02-27	0	12.16	12.16	12.18	12.12	12.32	5,701,158	69,469,486	12.185	5.709	5.709	5.719	5.691	5.785	12,142,353	5.7213	-0.49%
2013-02-26	0	12.22	12.20	12.22	12.18	12.34	4,711,000	57,634,054	12.234	5.738	5.728	5.738	5.719	5.794	10,033,510	5.7442	-0.65%
2013-02-25	0	12.30	12.24	12.32	12.24	12.46	3,683,178	45,350,399	12.313	5.775	5.747	5.785	5.747	5.850	7,844,450	5.7812	0.65%
2013-02-22	0	12.22	12.18	12.22	12.16	12.38	5,887,090	71,961,391	12.224	5.738	5.719	5.738	5.709	5.813	12,538,352	5.7393	0.49%
2013-02-21	0	12.16	12.16	12.20	12.04	12.40	10,416,366	126,647,352	12.158	5.709	5.709	5.728	5.653	5.822	22,184,825	5.7087	-3.34%
2013-02-20	0	12.58	12.54	12.58	12.42	12.80	4,580,182	57,469,388	12.547	5.907	5.888	5.907	5.832	6.010	9,754,893	5.8913	0.96%
2013-02-19	0	12.46	12.46	12.48	12.36	12.90	4,592,393	57,464,651	12.513	5.850	5.850	5.860	5.803	6.057	9,780,900	5.8752	-3.11%
2013-02-18	0	12.86	12.82	12.86	12.80	12.90	3,467,897	44,504,290	12.833	6.038	6.019	6.038	6.010	6.057	7,385,943	6.0255	0.16%
2013-02-15	0	12.84	12.80	12.84	12.70	12.94	3,771,885	48,230,815	12.787	6.029	6.010	6.029	5.963	6.076	8,033,378	6.0038	-0.47%
2013-02-14	0	12.90	12.86	12.90	12.58	13.10	7,163,441	91,510,345	12.775	6.057	6.038	6.057	5.907	6.151	15,256,730	5.9980	-0.15%
2013-02-08	0	12.92	12.92	12.94	12.50	13.00	8,182,744	104,943,427	12.825	6.066	6.066	6.076	5.869	6.104	17,427,646	6.0217	3.03%
2013-02-07	0	12.54	12.60	12.62	12.46	12.62	4,664,777	58,421,711	12.524	5.888	5.916	5.925	5.850	5.925	9,935,064	5.8804	0.32%
2013-02-06	0	12.50	12.44	12.50	12.40	12.66	4,199,755	52,606,067	12.526	5.869	5.841	5.869	5.822	5.944	8,944,658	5.8813	0.48%
2013-02-05	0	12.44	12.38	12.46	12.16	12.54	5,182,073	64,134,056	12.376	5.841	5.813	5.850	5.709	5.888	11,036,803	5.8109	0.32%
2013-02-04	0	12.40	12.38	12.40	12.32	12.60	3,080,295	38,418,955	12.472	5.822	5.813	5.822	5.785	5.916	6,560,427	5.8562	-0.16%
2013-02-01	0	12.42	12.38	12.42	12.16	12.56	5,073,856	62,684,984	12.355	5.832	5.813	5.832	5.709	5.897	10,806,322	5.8008	-1.27%
2013-01-31	0	12.58	12.54	12.62	12.12	12.62	7,613,532	94,767,050	12.447	5.907	5.888	5.925	5.691	5.925	16,215,336	5.8443	2.44%
2013-01-30	0	12.28	12.22	12.28	12.12	12.36	6,672,467	81,809,629	12.261	5.766	5.738	5.766	5.691	5.803	14,211,051	5.7568	1.66%
2013-01-29	0	12.08	12.08	12.10	12.00	12.18	4,301,882	51,931,117	12.072	5.672	5.672	5.681	5.634	5.719	9,162,168	5.6680	-0.33%
2013-01-28	0	12.12	12.10	12.12	11.98	12.26	10,777,245	130,094,661	12.071	5.691	5.681	5.691	5.625	5.756	22,953,427	5.6678	-0.98%
2013-01-25	0	12.24	12.22	12.24	12.22	12.68	9,482,487	118,369,618	12.483	5.747	5.738	5.747	5.738	5.954	20,195,845	5.8611	-3.01%
2013-01-24	0	12.62	12.62	12.68	12.54	12.94	8,288,696	105,351,652	12.710	5.925	5.925	5.954	5.888	6.076	17,653,303	5.9678	0.64%
2013-01-23	0	12.54	12.54	12.56	12.44	13.32	14,146,211	181,225,777	12.811	5.888	5.888	5.897	5.841	6.254	30,128,666	6.0151	-0.79%
2013-01-22	0	12.64	12.62	12.64	12.24	12.66	10,255,747	127,992,409	12.480	5.935	5.925	5.935	5.747	5.944	21,842,738	5.8597	0.64%
2013-01-21	0	12.56	12.52	12.56	12.28	12.66	10,423,069	130,760,271	12.545	5.897	5.878	5.897	5.766	5.944	22,199,101	5.8903	2.28%
2013-01-18	0	12.28	12.24	12.26	12.10	12.38	6,194,985	75,854,794	12.245	5.766	5.747	5.756	5.681	5.813	13,194,108	5.7491	1.66%
2013-01-17	0	12.08	12.06	12.08	12.06	12.60	5,284,593	64,499,188	12.205	5.672	5.662	5.672	5.662	5.916	11,255,151	5.7306	-1.15%
2013-01-16	0	12.22	12.20	12.22	11.90	12.24	8,358,347	101,224,821	12.111	5.738	5.728	5.738	5.587	5.747	17,801,646	5.6863	2.17%
2013-01-15	0	11.96	11.92	11.96	11.80	11.98	5,085,947	60,531,591	11.902	5.616	5.597	5.616	5.540	5.625	10,832,074	5.5882	0.67%
2013-01-14	0	11.88	11.82	11.90	11.78	11.92	3,626,967	43,044,777	11.868	5.578	5.550	5.587	5.531	5.597	7,724,731	5.5723	0.68%
2013-01-11	0	11.80	11.78	11.80	11.78	12.12	9,640,869	115,036,980	11.932	5.540	5.531	5.540	5.531	5.691	20,533,168	5.6025	-0.84%
2013-01-10	0	11.90	11.86	11.88	11.80	12.30	25,765,428	310,999,467	12.070	5.587	5.569	5.578	5.540	5.775	54,875,329	5.6674	0.68%
2013-01-09	0	11.82	11.78	11.82	11.78	11.98	9,991,293	118,832,911	11.894	5.550	5.531	5.550	5.531	5.625	21,279,502	5.5844	0.00%
2013-01-08	0	11.82	11.76	11.88	11.76	11.98	8,248,760	98,025,302	11.884	5.550	5.522	5.578	5.522	5.625	17,568,248	5.5797	-0.34%
2013-01-07	0	11.86	11.88	11.90	11.76	12.04	3,974,666	47,313,373	11.904	5.569	5.578	5.587	5.522	5.653	8,465,262	5.5891	-0.50%
2013-01-04	0	11.92	11.90	11.94	11.76	11.94	11,443,344	135,693,407	11.858	5.597	5.587	5.606	5.522	5.606	24,372,087	5.5676	1.36%
2013-01-03	0	11.76	11.74	11.80	11.48	11.80	17,542,244	205,163,055	11.695	5.522	5.512	5.540	5.390	5.540	37,361,553	5.4913	3.70%
2013-01-02	0	11.34	11.34	11.36	11.16	11.38	10,475,322	118,491,707	11.312	5.324	5.324	5.334	5.240	5.343	22,310,390	5.3111	2.72%
2012-12-31	0	11.04	11.00	11.06	11.00	11.20	6,591,170	73,109,126	11.092	5.184	5.165	5.193	5.165	5.259	14,037,905	5.2080	-2.13%
2012-12-28	0	11.28	11.28	11.30	11.26	11.42	4,881,761	55,123,744	11.292	5.296	5.296	5.306	5.287	5.362	10,397,197	5.3018	0.00%
2012-12-27	0	11.28	11.28	11.30	11.26	11.56	3,651,937	41,393,462	11.335	5.296	5.296	5.306	5.287	5.428	7,777,912	5.3219	-0.88%
2012-12-24	0	11.38	11.36	11.38	11.32	11.50	998,314	11,361,520	11.381	5.343	5.334	5.343	5.315	5.400	2,126,214	5.3435	-1.04%
2012-12-21	0	11.50	11.48	11.54	11.46	11.60	2,978,492	34,251,280	11.500	5.400	5.390	5.418	5.381	5.447	6,343,606	5.3993	-0.69%
2012-12-20	0	11.58	11.54	11.60	11.42	11.60	4,469,083	51,556,022	11.536	5.437	5.418	5.447	5.362	5.447	9,518,274	5.4165	0.52%
2012-12-19	0	11.52	11.50	11.54	10.90	11.56	5,073,620	58,164,875	11.464	5.409	5.400	5.418	5.118	5.428	10,805,820	5.3827	1.23%
2012-12-18	0	11.38	11.34	11.40	11.26	11.50	6,486,913	73,556,174	11.339	5.343	5.324	5.353	5.287	5.400	13,815,858	5.3240	-0.18%
2012-12-17	0	11.40	11.36	11.40	11.32	11.58	4,838,300	55,251,726	11.420	5.353	5.334	5.353	5.315	5.437	10,304,634	5.3618	-0.70%
2012-12-14	0	11.48	11.48	11.50	11.30	11.60	5,966,244	68,661,988	11.508	5.390	5.390	5.400	5.306	5.447	12,706,934	5.4035	0.00%
2012-12-13	0	11.48	11.46	11.48	11.30	11.56	5,542,755	63,450,856	11.448	5.390	5.381	5.390	5.306	5.428	11,804,985	5.3749	1.41%
2012-12-12	0	11.32	11.26	11.32	11.26	11.48	5,206,470	58,960,352	11.324	5.315	5.287	5.315	5.287	5.390	11,088,764	5.3171	0.18%
2012-12-11	0	11.30	11.28	11.32	11.24	11.56	5,483,098	62,001,738	11.308	5.306	5.296	5.315	5.277	5.428	11,677,928	5.3093	-2.59%
2012-12-10	0	11.60	11.56	11.60	11.40	11.60	7,956,554	91,945,374	11.556	5.447	5.428	5.447	5.353	5.447	16,945,906	5.4258	2.11%
2012-12-07	0	11.36	11.34	11.38	11.26	11.38	10,148,776	114,948,408	11.326	5.334	5.324	5.343	5.287	5.343	21,614,911	5.3180	1.43%
2012-12-06	0	11.20	11.18	11.20	11.04	11.38	4,706,111	52,701,414	11.199	5.259	5.249	5.259	5.184	5.343	10,023,097	5.2580	0.54%
2012-12-05	0	11.14	11.12	11.16	10.70	11.18	5,527,470	60,863,133	11.011	5.231	5.221	5.240	5.024	5.249	11,772,431	5.1700	2.96%
2012-12-04	0	10.82	10.80	10.82	10.70	10.96	2,630,150	28,526,814	10.846	5.080	5.071	5.080	5.024	5.146	5,601,706	5.0925	0.19%
2012-12-03	0	10.80	10.80	10.82	10.80	11.04	3,465,295	37,646,974	10.864	5.071	5.071	5.080	5.071	5.184	7,380,401	5.1009	-1.28%
2012-11-30	0	10.94	10.88	10.92	10.88	11.08	5,863,730	64,297,912	10.965	5.137	5.108	5.127	5.108	5.202	12,488,600	5.1485	-0.36%
2012-11-29	0	10.98	10.94	11.00	10.84	11.16	3,241,980	35,598,729	10.981	5.155	5.137	5.165	5.090	5.240	6,904,784	5.1557	-0.18%
2012-11-28	0	11.00	10.94	11.02	10.82	11.06	2,606,950	28,482,682	10.926	5.165	5.137	5.174	5.080	5.193	5,552,294	5.1299	-0.54%
2012-11-27	0	11.06	10.98	11.08	10.92	11.32	5,424,495	60,180,624	11.094	5.193	5.155	5.202	5.127	5.315	11,553,115	5.2090	-1.95%
2012-11-26	0	11.28	11.26	11.28	11.00	11.30	12,777,452	143,161,937	11.204	5.296	5.287	5.296	5.165	5.306	27,213,477	5.2607	2.92%
2012-11-23	0	10.96	10.94	10.96	10.62	11.00	5,751,388	62,552,864	10.876	5.146	5.137	5.146	4.986	5.165	12,249,333	5.1066	2.81%
2012-11-22	0	10.66	10.64	10.66	10.60	10.80	2,198,473	23,453,984	10.668	5.005	4.996	5.005	4.977	5.071	4,682,318	5.0091	0.00%
2012-11-21	0	10.66	10.62	10.70	10.40	10.70	7,829,555	82,758,094	10.570	5.005	4.986	5.024	4.883	5.024	16,675,423	4.9629	1.14%
2012-11-20	0	10.54	10.54	10.56	10.44	10.90	8,694,623	91,656,915	10.542	4.949	4.949	4.958	4.902	5.118	18,517,849	4.9497	-1.86%
2012-11-19	0	10.74	10.70	10.74	10.22	10.80	12,721,816	134,570,442	10.578	5.043	5.024	5.043	4.799	5.071	27,094,983	4.9666	5.92%
2012-11-16	0	10.14	10.14	10.16	9.970	10.26	13,399,833	135,604,019	10.120	4.761	4.761	4.770	4.681	4.817	28,539,027	4.7515	1.91%
2012-11-15	0	9.950	9.940	9.950	9.940	10.12	9,871,326	98,939,646	10.023	4.672	4.667	4.672	4.667	4.752	21,023,996	4.7060	-2.64%
2012-11-14	0	10.22	10.22	10.26	10.20	10.42	10,237,224	104,979,367	10.255	4.799	4.799	4.817	4.789	4.892	21,803,287	4.8148	-1.16%
2012-11-13	0	10.34	10.32	10.36	10.32	10.68	4,714,653	49,154,074	10.426	4.855	4.846	4.864	4.846	5.015	10,041,290	4.8952	-2.64%
2012-11-12	0	10.62	10.60	10.62	10.58	10.76	4,941,894	52,560,535	10.636	4.986	4.977	4.986	4.968	5.052	10,525,269	4.9937	0.57%
2012-11-09	0	10.56	10.54	10.56	10.54	10.76	7,140,020	75,794,791	10.615	4.958	4.949	4.958	4.949	5.052	15,206,848	4.9843	-2.22%
2012-11-08	0	10.80	10.78	10.80	10.74	10.92	4,305,594	46,707,544	10.848	5.071	5.061	5.071	5.043	5.127	9,170,074	5.0935	-2.53%
2012-11-07	0	11.08	11.08	11.10	10.84	11.18	9,683,401	106,318,047	10.979	5.202	5.202	5.212	5.090	5.249	20,623,753	5.1551	0.36%
2012-11-06	0	11.04	11.02	11.08	10.92	11.40	12,507,181	138,869,808	11.103	5.184	5.174	5.202	5.127	5.353	26,637,852	5.2133	-2.99%
2012-11-05	0	11.38	11.38	11.40	11.34	11.88	10,362,813	118,884,739	11.472	5.343	5.343	5.353	5.324	5.578	22,070,768	5.3865	-5.01%
2012-11-02	0	11.98	11.98	12.00	11.74	12.00	9,284,378	109,772,859	11.823	5.625	5.625	5.634	5.512	5.634	19,773,912	5.5514	2.74%
2012-11-01	0	11.66	11.66	11.68	11.32	11.72	6,175,918	71,858,411	11.635	5.475	5.475	5.484	5.315	5.503	13,153,499	5.4631	1.92%
2012-10-31	0	11.44	11.38	11.42	11.30	11.52	3,140,493	35,764,035	11.388	5.371	5.343	5.362	5.306	5.409	6,688,637	5.3470	1.24%
2012-10-30	0	11.30	11.26	11.28	11.20	11.44	2,719,464	30,801,370	11.326	5.306	5.287	5.296	5.259	5.371	5,791,927	5.3180	-0.53%
2012-10-29	0	11.36	11.32	11.40	11.10	11.46	3,590,001	40,610,995	11.312	5.334	5.315	5.353	5.212	5.381	7,646,001	5.3114	-0.53%
2012-10-26	0	11.42	11.40	11.44	11.30	11.52	4,520,831	51,596,846	11.413	5.362	5.353	5.371	5.306	5.409	9,628,487	5.3588	0.00%
2012-10-25	0	11.42	11.38	11.42	11.34	11.68	6,158,106	70,913,325	11.515	5.362	5.343	5.362	5.324	5.484	13,115,563	5.4068	-1.38%
2012-10-24	0	11.58	11.56	11.58	11.50	11.74	4,623,999	53,710,354	11.616	5.437	5.428	5.437	5.400	5.512	9,848,215	5.4538	-1.53%
2012-10-22	0	11.76	11.68	11.76	11.62	11.82	3,138,217	36,749,203	11.710	5.522	5.484	5.522	5.456	5.550	6,683,789	5.4983	0.00%
2012-10-19	0	11.76	11.74	11.76	11.58	11.82	4,869,733	57,061,417	11.718	5.522	5.512	5.522	5.437	5.550	10,371,580	5.5017	1.20%
2012-10-18	0	11.62	11.60	11.62	11.52	11.66	4,789,475	55,607,806	11.610	5.456	5.447	5.456	5.409	5.475	10,200,646	5.4514	-0.17%
2012-10-17	0	11.64	11.60	11.66	11.00	11.66	14,445,762	165,349,233	11.446	5.465	5.447	5.475	5.165	5.475	30,766,651	5.3743	5.82%
2012-10-16	0	11.00	10.98	11.00	10.88	11.06	3,751,485	41,259,271	10.998	5.165	5.155	5.165	5.108	5.193	7,989,930	5.1639	1.10%
2012-10-15	0	10.88	10.86	10.92	10.86	11.10	4,064,701	44,501,537	10.948	5.108	5.099	5.127	5.099	5.212	8,657,019	5.1405	-0.91%
2012-10-12	0	10.98	10.96	10.98	10.62	11.16	8,063,945	88,779,811	11.009	5.155	5.146	5.155	4.986	5.240	17,174,628	5.1692	2.81%
2012-10-11	0	10.68	10.66	10.74	10.60	10.80	2,840,766	30,389,510	10.698	5.015	5.005	5.043	4.977	5.071	6,050,277	5.0228	-0.93%
2012-10-10	0	10.78	10.76	10.84	10.70	10.88	3,931,699	42,442,130	10.795	5.061	5.052	5.090	5.024	5.108	8,373,751	5.0685	-0.37%
2012-10-09	0	10.82	10.82	10.86	10.78	10.98	2,342,406	25,544,139	10.905	5.080	5.080	5.099	5.061	5.155	4,988,867	5.1202	0.37%
2012-10-08	0	10.78	10.78	10.80	10.74	11.00	2,843,363	30,807,171	10.835	5.061	5.061	5.071	5.043	5.165	6,055,808	5.0872	-2.00%
2012-10-05	0	11.00	10.98	11.00	10.70	11.00	5,148,792	56,008,289	10.878	5.165	5.155	5.165	5.024	5.165	10,965,921	5.1075	2.80%
2012-10-04	0	10.70	10.68	10.76	10.68	10.88	4,812,854	51,769,118	10.756	5.024	5.015	5.052	5.015	5.108	10,250,439	5.0504	0.00%
2012-10-03	0	10.70	10.68	10.76	10.68	11.00	4,876,067	52,792,082	10.827	5.024	5.015	5.052	5.015	5.165	10,385,070	5.0835	-1.29%
2012-09-28	0	10.84	10.88	10.90	10.82	10.94	3,219,237	35,071,197	10.894	5.090	5.108	5.118	5.080	5.137	6,856,346	5.1151	0.18%
2012-09-27	0	10.82	10.78	10.84	10.60	10.86	5,062,590	54,603,548	10.786	5.080	5.061	5.090	4.977	5.099	10,782,328	5.0642	1.88%
2012-09-26	0	10.62	10.60	10.62	10.60	10.78	2,234,423	23,908,883	10.700	4.986	4.977	4.986	4.977	5.061	4,758,885	5.0241	-1.48%
2012-09-25	0	10.78	10.76	10.80	10.60	10.96	2,933,402	31,746,288	10.822	5.061	5.052	5.071	4.977	5.146	6,247,573	5.0814	-1.46%
2012-09-24	0	10.94	10.88	10.94	10.80	11.00	2,869,329	31,369,803	10.933	5.137	5.108	5.137	5.071	5.165	6,111,110	5.1332	0.55%
2012-09-21	0	10.88	10.80	10.82	10.80	11.00	6,418,289	69,908,331	10.892	5.108	5.071	5.080	5.071	5.165	13,669,702	5.1141	1.87%
2012-09-20	0	10.68	10.66	10.68	10.66	11.16	3,985,693	43,114,433	10.817	5.015	5.005	5.015	5.005	5.240	8,488,748	5.0790	-3.09%
2012-09-19	0	11.02	11.00	11.06	11.00	11.18	5,878,944	65,018,540	11.060	5.174	5.165	5.193	5.165	5.249	12,521,002	5.1928	0.55%
2012-09-18	0	10.96	10.92	10.96	10.92	11.18	3,108,466	34,217,394	11.008	5.146	5.127	5.146	5.127	5.249	6,620,425	5.1685	-0.72%
2012-09-17	0	11.04	11.00	11.02	10.76	11.10	7,804,027	85,254,547	10.924	5.184	5.165	5.174	5.052	5.212	16,621,053	5.1293	-0.36%
2012-09-14	0	11.08	11.04	11.06	10.30	11.10	16,638,314	178,195,499	10.710	5.202	5.184	5.193	4.836	5.212	35,436,359	5.0286	9.49%
2012-09-13	0	10.12	10.10	10.12	10.06	10.28	2,196,539	22,226,349	10.119	4.752	4.742	4.752	4.723	4.827	4,678,199	4.7510	-1.36%
2012-09-12	0	10.26	10.24	10.26	10.10	10.30	4,790,837	48,866,819	10.200	4.817	4.808	4.817	4.742	4.836	10,203,547	4.7892	2.60%
2012-09-11	0	10.00	9.960	10.00	9.760	10.06	6,008,070	59,611,757	9.9219	4.695	4.676	4.695	4.583	4.723	12,796,016	4.6586	0.60%
2012-09-10	0	9.940	9.930	9.960	9.890	10.14	10,345,366	103,339,530	9.9890	4.667	4.662	4.676	4.644	4.761	22,033,609	4.6901	1.27%
2012-09-07	0	10.02	10.02	10.12	9.800	10.16	8,883,488	88,892,503	10.006	4.608	4.608	4.654	4.507	4.673	19,315,267	4.6022	2.14%
2012-09-06	0	9.810	9.800	9.830	9.520	9.880	3,523,091	34,329,420	9.7441	4.512	4.507	4.521	4.378	4.544	7,660,217	4.4815	2.62%
2012-09-05	0	9.560	9.510	9.540	9.500	9.700	4,827,841	46,272,203	9.5845	4.397	4.374	4.388	4.369	4.461	10,497,120	4.4081	-0.83%
2012-09-04	0	9.640	9.620	9.640	9.560	9.760	3,194,438	30,794,615	9.6401	4.434	4.424	4.434	4.397	4.489	6,945,630	4.4337	0.42%
2012-09-03	0	9.600	9.550	9.560	9.530	9.740	8,766,673	84,302,405	9.6162	4.415	4.392	4.397	4.383	4.480	19,061,277	4.4227	0.31%
2012-08-31	0	9.570	9.560	9.570	9.520	9.930	7,958,528	76,882,068	9.6603	4.401	4.397	4.401	4.378	4.567	17,304,137	4.4430	-3.63%
2012-08-30	0	9.930	9.920	9.930	9.900	10.10	7,943,748	79,587,160	10.019	4.567	4.562	4.567	4.553	4.645	17,272,001	4.6079	-2.26%
2012-08-29	0	10.16	10.16	10.20	10.12	10.36	6,397,256	65,531,610	10.244	4.673	4.673	4.691	4.654	4.765	13,909,481	4.7113	-2.31%
2012-08-28	0	10.40	10.38	10.42	10.08	10.44	3,759,332	38,807,032	10.323	4.783	4.774	4.792	4.636	4.802	8,173,873	4.7477	-0.38%
2012-08-27	0	10.44	10.42	10.44	10.18	10.54	1,586,063	16,433,386	10.361	4.802	4.792	4.802	4.682	4.848	3,448,559	4.7653	0.38%
2012-08-24	0	10.40	10.40	10.44	10.30	10.50	2,027,389	21,060,124	10.388	4.783	4.783	4.802	4.737	4.829	4,408,129	4.7776	-0.95%
2012-08-23	0	10.50	10.48	10.54	10.38	10.54	3,903,756	40,831,737	10.460	4.829	4.820	4.848	4.774	4.848	8,487,892	4.8106	0.77%
2012-08-22	0	10.42	10.40	10.42	10.28	10.68	3,071,975	32,080,873	10.443	4.792	4.783	4.792	4.728	4.912	6,679,360	4.8030	-1.88%
2012-08-21	0	10.62	10.58	10.62	10.54	10.74	3,467,587	36,795,506	10.611	4.884	4.866	4.884	4.848	4.940	7,539,535	4.8803	-0.38%
2012-08-20	0	10.66	10.62	10.66	10.52	10.76	2,079,429	22,082,573	10.620	4.903	4.884	4.903	4.838	4.949	4,521,279	4.8841	0.38%
2012-08-17	0	10.62	10.60	10.64	10.46	10.70	3,642,948	38,605,426	10.597	4.884	4.875	4.894	4.811	4.921	7,920,820	4.8739	1.34%
2012-08-16	0	10.48	10.46	10.50	10.46	10.78	1,228,960	12,945,634	10.534	4.820	4.811	4.829	4.811	4.958	2,672,114	4.8447	-1.13%
2012-08-15	0	10.60	10.58	10.60	10.36	10.62	3,109,499	32,623,598	10.492	4.875	4.866	4.875	4.765	4.884	6,760,948	4.8253	0.19%
2012-08-14	0	10.58	10.56	10.58	10.48	10.84	4,897,862	51,823,383	10.581	4.866	4.857	4.866	4.820	4.986	10,649,366	4.8663	-0.94%
2012-08-13	0	10.68	10.64	10.68	10.58	10.92	1,631,076	17,484,076	10.719	4.912	4.894	4.912	4.866	5.022	3,546,430	4.9300	-0.19%
2012-08-10	0	10.70	10.68	10.72	10.56	10.80	2,500,410	26,734,102	10.692	4.921	4.912	4.930	4.857	4.967	5,436,613	4.9174	-0.93%
2012-08-09	0	10.80	10.78	10.80	10.68	10.88	2,383,722	25,744,025	10.800	4.967	4.958	4.967	4.912	5.004	5,182,900	4.9671	1.12%
2012-08-08	0	10.68	10.66	10.70	10.52	10.88	4,670,808	49,857,030	10.674	4.912	4.903	4.921	4.838	5.004	10,155,685	4.9093	-0.37%
2012-08-07	0	10.72	10.68	10.72	10.62	10.80	4,388,460	46,863,345	10.679	4.930	4.912	4.930	4.884	4.967	9,541,779	4.9114	-0.37%
2012-08-06	0	10.76	10.74	10.76	10.64	10.80	2,446,026	26,305,232	10.754	4.949	4.940	4.949	4.894	4.967	5,318,366	4.9461	2.28%
2012-08-03	0	10.52	10.52	10.56	10.34	10.62	2,783,368	29,256,250	10.511	4.838	4.838	4.857	4.756	4.884	6,051,845	4.8343	-2.77%
2012-08-02	0	10.82	10.80	10.84	10.70	10.96	3,798,443	41,066,990	10.812	4.976	4.967	4.986	4.921	5.041	8,258,911	4.9724	-0.18%
2012-08-01	0	10.84	10.82	10.88	10.66	10.90	4,995,425	53,914,602	10.793	4.986	4.976	5.004	4.903	5.013	10,861,496	4.9638	1.12%
2012-07-31	0	10.72	10.72	10.76	10.56	10.76	3,886,964	41,457,111	10.666	4.930	4.930	4.949	4.857	4.949	8,451,382	4.9054	0.37%
2012-07-30	0	10.68	10.66	10.68	10.42	10.70	6,222,828	65,913,394	10.592	4.912	4.903	4.912	4.792	4.921	13,530,224	4.8716	2.50%
2012-07-27	0	10.42	10.38	10.46	10.36	10.50	9,288,849	96,701,513	10.410	4.792	4.774	4.811	4.765	4.829	20,196,639	4.7880	2.56%
2012-07-26	0	10.16	10.16	10.18	9.950	10.36	3,432,028	34,891,302	10.166	4.673	4.673	4.682	4.576	4.765	7,462,219	4.6757	2.11%
2012-07-25	0	9.950	9.940	9.960	9.830	10.12	4,095,055	40,845,380	9.9743	4.576	4.572	4.581	4.521	4.654	8,903,831	4.5874	-0.90%
2012-07-24	0	10.04	10.02	10.06	9.960	10.56	2,526,931	25,516,590	10.098	4.618	4.608	4.627	4.581	4.857	5,494,277	4.6442	-0.20%
2012-07-23	0	10.06	10.06	10.12	10.02	10.30	2,581,217	26,059,609	10.096	4.627	4.627	4.654	4.608	4.737	5,612,311	4.6433	-3.08%
2012-07-20	0	10.38	10.34	10.36	10.28	10.46	4,132,511	42,858,150	10.371	4.774	4.756	4.765	4.728	4.811	8,985,272	4.7698	-0.76%
2012-07-19	0	10.46	10.46	10.48	10.34	10.48	7,890,357	82,267,390	10.426	4.811	4.811	4.820	4.756	4.820	17,155,913	4.7953	1.75%
2012-07-18	0	10.28	10.28	10.30	10.06	10.32	6,224,997	63,490,392	10.199	4.728	4.728	4.737	4.627	4.746	13,534,940	4.6909	1.98%
2012-07-17	0	10.08	10.08	10.10	9.760	10.20	4,519,389	45,499,335	10.068	4.636	4.636	4.645	4.489	4.691	9,826,456	4.6303	3.17%
2012-07-16	0	9.770	9.750	9.780	9.640	9.970	1,949,380	19,022,060	9.7580	4.493	4.484	4.498	4.434	4.585	4,238,515	4.4879	-0.51%
2012-07-13	0	9.820	9.800	9.810	9.690	9.890	4,160,191	40,793,356	9.8056	4.516	4.507	4.512	4.457	4.549	9,045,456	4.5098	-1.11%
2012-07-12	0	9.930	9.910	9.930	9.860	10.26	5,349,458	53,311,459	9.9658	4.567	4.558	4.567	4.535	4.719	11,631,266	4.5835	-3.03%
2012-07-11	0	10.24	10.24	10.26	9.940	10.30	4,353,986	44,103,051	10.129	4.710	4.710	4.719	4.572	4.737	9,466,822	4.6587	1.99%
2012-07-10	0	10.04	10.04	10.06	9.920	10.30	5,313,267	53,699,180	10.107	4.618	4.618	4.627	4.562	4.737	11,552,576	4.6482	0.90%
2012-07-09	0	9.950	9.960	9.990	9.920	10.38	3,647,900	36,702,822	10.061	4.576	4.581	4.595	4.562	4.774	7,931,587	4.6274	-4.33%
2012-07-06	0	10.40	10.36	10.38	10.08	10.44	3,927,419	40,469,196	10.304	4.783	4.765	4.774	4.636	4.802	8,539,342	4.7391	0.19%
2012-07-05	0	10.38	10.36	10.38	10.10	10.44	2,934,000	30,221,320	10.300	4.774	4.765	4.774	4.645	4.802	6,379,363	4.7374	1.76%
2012-07-04	0	10.20	10.18	10.24	10.16	10.52	9,605,469	99,242,291	10.332	4.691	4.682	4.710	4.673	4.838	20,885,062	4.7518	-3.95%
2012-07-03	0	10.62	10.60	10.62	10.54	10.72	10,062,499	107,075,937	10.641	4.884	4.875	4.884	4.848	4.930	21,878,777	4.8941	1.14%
2012-06-29	0	10.50	10.52	10.54	9.880	10.54	8,549,205	87,384,521	10.221	4.829	4.838	4.848	4.544	4.848	18,588,439	4.7010	5.32%
2012-06-28	0	9.970	9.930	10.00	9.900	10.16	7,021,715	70,661,651	10.063	4.585	4.567	4.599	4.553	4.673	15,267,235	4.6283	0.91%
2012-06-27	0	9.880	9.870	9.890	9.580	9.890	4,161,045	40,774,038	9.7990	4.544	4.539	4.549	4.406	4.549	9,047,313	4.5068	2.07%
2012-06-26	0	9.680	9.650	9.680	9.390	9.740	6,930,642	66,429,486	9.5849	4.452	4.438	4.452	4.319	4.480	15,069,216	4.4083	3.31%
2012-06-25	0	9.370	9.370	9.390	9.350	9.780	2,493,993	23,590,827	9.4591	4.309	4.309	4.319	4.300	4.498	5,422,661	4.3504	-2.19%
2012-06-22	0	9.580	9.560	9.590	9.560	9.810	2,328,963	22,459,669	9.6436	4.406	4.397	4.411	4.397	4.512	5,063,838	4.4353	-0.93%
2012-06-21	0	9.670	9.650	9.660	9.650	10.16	4,481,509	44,047,052	9.8286	4.447	4.438	4.443	4.438	4.673	9,744,094	4.5204	-3.88%
2012-06-20	0	10.06	10.02	10.06	10.00	10.22	2,636,323	26,613,015	10.095	4.627	4.608	4.627	4.599	4.700	5,732,127	4.6428	-1.37%
2012-06-19	0	10.20	10.16	10.20	9.920	10.20	5,024,702	50,371,001	10.025	4.691	4.673	4.691	4.562	4.691	10,925,152	4.6106	0.59%
2012-06-18	0	10.14	10.12	10.16	9.940	10.26	3,691,037	37,246,685	10.091	4.664	4.654	4.673	4.572	4.719	8,025,380	4.6411	2.01%
2012-06-15	0	9.940	9.900	9.960	9.630	9.960	5,064,731	49,701,551	9.8133	4.572	4.553	4.581	4.429	4.581	11,012,187	4.5133	2.26%
2012-06-14	0	9.720	9.700	9.720	9.610	10.04	6,159,562	60,611,603	9.8402	4.470	4.461	4.470	4.420	4.618	13,392,666	4.5257	-1.82%
2012-06-13	0	9.900	9.900	9.920	9.750	9.980	5,836,379	57,376,616	9.8309	4.553	4.553	4.562	4.484	4.590	12,689,972	4.5214	0.41%
2012-06-12	0	9.860	9.860	9.890	9.660	10.02	5,994,199	58,842,937	9.8166	4.535	4.535	4.549	4.443	4.608	13,033,119	4.5149	-1.30%
2012-06-11	0	9.990	9.900	9.990	9.630	10.06	5,954,718	59,099,858	9.9249	4.595	4.553	4.595	4.429	4.627	12,947,276	4.5647	6.50%
2012-06-08	0	9.380	9.370	9.390	9.290	9.450	4,555,289	42,717,795	9.3776	4.314	4.309	4.319	4.273	4.346	9,904,513	4.3130	0.64%
2012-06-07	0	9.320	9.310	9.340	9.140	9.450	5,498,152	51,332,658	9.3363	4.286	4.282	4.296	4.204	4.346	11,954,569	4.2940	3.56%
2012-06-06	0	9.000	9.000	9.040	8.890	9.200	6,169,779	55,723,184	9.0316	4.139	4.139	4.158	4.089	4.231	13,414,880	4.1538	1.93%
2012-06-05	0	8.830	8.820	8.840	8.820	9.090	7,426,918	66,250,140	8.9203	4.061	4.056	4.066	4.056	4.181	16,148,263	4.1026	-1.12%
2012-06-04	0	8.930	8.900	8.950	8.870	9.200	8,617,484	77,475,018	8.9904	4.107	4.093	4.116	4.079	4.231	18,736,897	4.1349	-3.77%
2012-06-01	0	9.280	9.260	9.320	9.260	9.560	5,042,636	47,372,390	9.3944	4.268	4.259	4.286	4.259	4.397	10,964,146	4.3207	-2.52%
2012-05-31	0	9.520	9.540	9.600	9.320	9.630	9,714,445	92,080,714	9.4787	4.378	4.388	4.415	4.286	4.429	21,122,007	4.3595	0.74%
2012-05-30	0	9.450	9.410	9.460	9.150	9.510	6,754,067	63,174,203	9.3535	4.346	4.328	4.351	4.208	4.374	14,685,291	4.3019	-0.11%
2012-05-29	0	9.460	9.450	9.480	9.120	9.600	9,224,341	86,410,016	9.3676	4.351	4.346	4.360	4.194	4.415	20,056,380	4.3084	2.60%
2012-05-28	0	9.220	9.190	9.210	9.080	9.230	7,027,447	64,205,363	9.1364	4.240	4.227	4.236	4.176	4.245	15,279,698	4.2020	1.10%
2012-05-25	0	9.120	9.110	9.120	9.000	9.180	4,095,598	37,343,181	9.1179	4.194	4.190	4.194	4.139	4.222	8,905,012	4.1935	-0.22%
2012-05-24	0	9.140	9.130	9.140	9.020	9.250	4,997,217	45,643,591	9.1338	4.204	4.199	4.204	4.148	4.254	10,865,392	4.2008	0.55%
2012-05-23	0	9.090	9.080	9.100	9.060	9.490	8,511,314	77,587,191	9.1158	4.181	4.176	4.185	4.167	4.365	18,506,053	4.1925	-4.01%
2012-05-22	0	9.470	9.450	9.470	9.380	9.560	6,562,964	62,120,755	9.4654	4.355	4.346	4.355	4.314	4.397	14,269,778	4.3533	0.21%
2012-05-21	0	9.450	9.420	9.470	9.380	9.640	10,817,410	102,887,255	9.5113	4.346	4.332	4.355	4.314	4.434	23,520,171	4.3744	1.66%
2012-05-18	0	9.470	9.460	9.470	9.380	9.600	8,353,896	79,078,518	9.4661	4.275	4.271	4.275	4.235	4.334	18,503,766	4.2736	-2.27%
2012-05-17	0	9.690	9.680	9.700	9.640	10.06	8,617,477	84,406,966	9.7949	4.375	4.370	4.379	4.352	4.542	19,087,594	4.4221	0.41%
2012-05-16	0	9.650	9.640	9.650	9.640	10.00	8,752,372	84,991,673	9.7107	4.357	4.352	4.357	4.352	4.515	19,386,385	4.3841	-3.50%
2012-05-15	0	10.00	10.00	10.04	9.570	10.14	10,034,288	99,462,190	9.9122	4.515	4.515	4.533	4.321	4.578	22,225,811	4.4751	1.73%
2012-05-14	0	9.830	9.820	9.840	9.800	10.60	9,280,370	93,202,048	10.043	4.438	4.433	4.442	4.424	4.786	20,555,893	4.5341	-5.48%
2012-05-11	0	10.40	10.40	10.48	10.02	10.60	13,323,490	138,268,676	10.378	4.695	4.695	4.731	4.524	4.786	29,511,349	4.6853	2.36%
2012-05-10	0	10.16	10.14	10.16	10.04	10.30	8,370,992	84,798,267	10.130	4.587	4.578	4.587	4.533	4.650	18,541,633	4.5734	-1.55%
2012-05-09	0	10.32	10.28	10.30	10.08	10.46	8,233,315	84,655,101	10.282	4.659	4.641	4.650	4.551	4.722	18,236,680	4.6420	-0.39%
2012-05-08	0	10.36	10.32	10.34	10.28	10.82	8,281,972	86,635,743	10.461	4.677	4.659	4.668	4.641	4.885	18,344,455	4.7227	-1.71%
2012-05-07	0	10.54	10.54	10.58	10.50	11.44	14,573,000	156,141,708	10.714	4.758	4.758	4.777	4.740	5.165	32,278,996	4.8373	-8.82%
2012-05-04	0	11.56	11.54	11.56	11.34	11.70	4,130,054	47,848,714	11.585	5.219	5.210	5.219	5.120	5.282	9,148,013	5.2305	-0.34%
2012-05-03	0	11.60	11.58	11.60	11.22	11.78	3,094,777	35,865,953	11.589	5.237	5.228	5.237	5.065	5.318	6,854,889	5.2322	0.00%
2012-05-02	0	11.60	11.58	11.62	11.34	11.62	4,967,428	57,277,038	11.531	5.237	5.228	5.246	5.120	5.246	11,002,785	5.2057	2.65%
2012-04-30	0	11.30	11.28	11.30	11.06	11.32	1,994,800	22,409,032	11.234	5.102	5.093	5.102	4.993	5.111	4,418,455	5.0717	2.54%
2012-04-27	0	11.02	10.98	11.02	10.86	11.38	3,464,000	38,337,780	11.067	4.975	4.957	4.975	4.903	5.138	7,672,713	4.9966	-1.61%
2012-04-26	0	11.20	11.18	11.22	10.94	11.22	3,164,000	35,168,080	11.115	5.056	5.047	5.065	4.939	5.065	7,008,217	5.0181	1.08%
2012-04-25	0	11.08	11.06	11.10	11.00	11.18	2,793,882	31,030,967	11.107	5.002	4.993	5.011	4.966	5.047	6,188,411	5.0144	0.91%
2012-04-24	0	10.98	10.94	10.96	10.80	11.16	7,193,492	78,637,694	10.932	4.957	4.939	4.948	4.876	5.038	15,933,487	4.9354	-0.90%
2012-04-23	0	11.08	11.06	11.08	11.06	11.40	2,692,175	30,117,720	11.187	5.002	4.993	5.002	4.993	5.147	5,963,131	5.0507	-1.60%
2012-04-20	0	11.26	11.22	11.26	10.94	11.28	3,008,862	33,592,048	11.164	5.084	5.065	5.084	4.939	5.093	6,664,588	5.0404	1.26%
2012-04-19	0	11.12	11.10	11.14	10.84	11.14	4,760,000	52,473,788	11.024	5.020	5.011	5.029	4.894	5.029	10,543,335	4.9770	-0.36%
2012-04-18	0	11.16	11.16	11.18	10.20	11.18	4,328,794	47,803,676	11.043	5.038	5.038	5.047	4.605	5.047	9,588,220	4.9857	1.82%
2012-04-17	0	10.96	10.94	10.98	10.84	11.06	6,134,055	67,137,274	10.945	4.948	4.939	4.957	4.894	4.993	13,586,848	4.9413	0.74%
2012-04-16	0	10.88	10.86	10.88	10.82	11.06	3,965,380	43,336,243	10.929	4.912	4.903	4.912	4.885	4.993	8,783,263	4.9340	-1.45%
2012-04-13	0	11.04	11.02	11.06	10.82	11.06	4,290,670	46,983,960	10.950	4.984	4.975	4.993	4.885	4.993	9,503,776	4.9437	2.99%
2012-04-12	0	10.72	10.70	10.74	10.50	10.80	7,222,479	77,101,893	10.675	4.840	4.831	4.849	4.740	4.876	15,997,692	4.8196	0.00%
2012-04-11	0	10.72	10.72	10.74	10.68	11.10	9,214,156	99,073,861	10.752	4.840	4.840	4.849	4.822	5.011	20,409,230	4.8544	-3.25%
2012-04-10	0	11.08	11.06	11.12	11.02	11.28	7,082,577	78,927,788	11.144	5.002	4.993	5.020	4.975	5.093	15,687,811	5.0312	-2.98%
2012-04-05	0	11.42	11.40	11.42	11.20	11.50	9,332,325	106,310,987	11.392	5.156	5.147	5.156	5.056	5.192	20,670,973	5.1430	-1.38%
2012-04-03	0	11.58	11.56	11.58	11.34	11.66	5,197,218	59,805,112	11.507	5.228	5.219	5.228	5.120	5.264	11,511,767	5.1951	1.22%
2012-04-02	0	11.44	11.44	11.48	11.36	12.04	5,879,894	67,754,068	11.523	5.165	5.165	5.183	5.129	5.436	13,023,885	5.2023	-2.39%
2012-03-30	0	11.72	11.68	11.72	11.34	11.84	9,668,609	112,170,763	11.602	5.291	5.273	5.291	5.120	5.345	21,415,837	5.2377	0.00%
2012-03-29	0	11.72	11.66	11.72	11.34	12.08	11,623,675	135,825,634	11.685	5.291	5.264	5.291	5.120	5.454	25,746,282	5.2755	-2.50%
2012-03-28	0	12.02	11.96	12.04	11.88	12.18	6,561,871	78,814,562	12.011	5.427	5.400	5.436	5.363	5.499	14,534,455	5.4226	-0.66%
2012-03-27	0	12.10	12.10	12.12	11.96	12.38	8,374,481	101,233,438	12.088	5.463	5.463	5.472	5.400	5.589	18,549,361	5.4575	2.89%
2012-03-26	0	11.76	11.70	11.78	11.42	11.88	6,040,291	70,811,546	11.723	5.309	5.282	5.318	5.156	5.363	13,379,162	5.2927	2.80%
2012-03-23	0	11.44	11.44	11.46	11.40	11.50	4,073,115	46,593,807	11.439	5.165	5.165	5.174	5.147	5.192	9,021,894	5.1645	-0.35%
2012-03-22	0	11.48	11.42	11.48	11.40	11.58	5,410,290	61,995,629	11.459	5.183	5.156	5.183	5.147	5.228	11,983,719	5.1733	0.53%
2012-03-21	0	11.42	11.42	11.50	11.42	11.62	8,390,667	96,372,166	11.486	5.156	5.156	5.192	5.156	5.246	18,585,213	5.1854	-0.52%
2012-03-20	0	11.48	11.46	11.50	11.42	11.80	6,819,832	79,026,709	11.588	5.183	5.174	5.192	5.156	5.327	15,105,835	5.2315	-2.88%
2012-03-19	0	11.82	11.78	11.84	11.76	12.44	8,322,849	100,026,779	12.018	5.336	5.318	5.345	5.309	5.616	18,434,997	5.4259	-3.43%
2012-03-16	0	12.24	12.20	12.34	11.80	12.42	18,413,136	225,039,467	12.222	5.526	5.508	5.571	5.327	5.607	40,784,845	5.5177	4.08%
2012-03-15	0	11.76	11.76	11.78	11.62	12.02	13,205,109	155,291,349	11.760	5.309	5.309	5.318	5.246	5.427	29,249,136	5.3093	-0.34%
2012-03-14	0	11.80	11.74	11.80	11.56	11.88	10,460,100	122,960,982	11.755	5.327	5.300	5.327	5.219	5.363	23,168,979	5.3071	2.79%
2012-03-13	0	11.48	11.46	11.48	11.34	11.80	9,690,730	111,827,686	11.540	5.183	5.174	5.183	5.120	5.327	21,464,835	5.2098	-0.17%
2012-03-12	0	11.50	11.48	11.54	11.34	11.80	3,566,252	40,887,937	11.465	5.192	5.183	5.210	5.120	5.327	7,899,200	5.1762	-1.54%
2012-03-09	0	11.68	11.68	11.70	11.14	11.80	6,855,768	79,337,420	11.572	5.273	5.273	5.282	5.029	5.327	15,185,433	5.2246	4.29%
2012-03-08	0	11.20	11.12	11.20	10.86	11.20	6,344,170	70,213,347	11.067	5.056	5.020	5.056	4.903	5.056	14,052,250	4.9966	0.90%
2012-03-07	0	11.10	11.08	11.10	10.82	11.16	7,647,829	84,321,900	11.026	5.011	5.002	5.011	4.885	5.038	16,939,837	4.9777	-1.25%
2012-03-06	0	11.24	11.20	11.26	11.16	11.82	9,268,792	104,783,364	11.305	5.075	5.056	5.084	5.038	5.336	20,530,248	5.1039	-5.07%
2012-03-05	0	11.84	11.76	11.86	11.70	12.16	5,784,869	68,740,114	11.883	5.345	5.309	5.354	5.282	5.490	12,813,406	5.3647	-0.17%
2012-03-02	0	11.86	11.84	11.86	11.58	11.88	5,940,625	69,915,867	11.769	5.354	5.345	5.354	5.228	5.363	13,158,403	5.3134	2.95%
2012-03-01	0	11.52	11.50	11.56	11.50	11.88	3,931,948	45,903,653	11.675	5.201	5.192	5.219	5.192	5.363	8,709,211	5.2707	-2.04%
2012-02-29	0	11.76	11.72	11.78	11.56	11.86	5,472,074	64,222,427	11.736	5.309	5.291	5.318	5.219	5.354	12,120,569	5.2986	-0.51%
2012-02-28	0	11.82	11.80	11.82	11.50	11.88	7,287,670	84,987,021	11.662	5.336	5.327	5.336	5.192	5.363	16,142,090	5.2649	3.14%
2012-02-27	0	11.46	11.42	11.46	11.40	11.64	5,472,784	63,121,573	11.534	5.174	5.156	5.174	5.147	5.255	12,122,142	5.2071	-1.04%
2012-02-24	0	11.58	11.58	11.60	11.36	11.64	10,416,831	120,523,359	11.570	5.228	5.228	5.237	5.129	5.255	23,073,139	5.2235	1.05%
2012-02-23	0	11.46	11.44	11.46	11.32	12.06	15,554,725	179,742,904	11.556	5.174	5.165	5.174	5.111	5.445	34,453,504	5.2170	-4.98%
2012-02-22	0	12.06	12.02	12.06	11.92	12.26	12,116,642	145,784,632	12.032	5.445	5.427	5.445	5.382	5.535	26,838,197	5.4320	-2.74%
2012-02-21	0	12.40	12.32	12.40	12.24	12.88	6,278,891	78,169,046	12.449	5.598	5.562	5.598	5.526	5.815	13,907,658	5.6206	-2.82%
2012-02-20	0	12.76	12.76	12.78	12.64	13.06	7,914,349	101,370,929	12.808	5.761	5.761	5.770	5.707	5.896	17,530,175	5.7827	1.27%
2012-02-17	0	12.60	12.56	12.60	12.46	12.80	7,965,741	100,118,425	12.569	5.689	5.670	5.689	5.625	5.779	17,644,008	5.6744	0.16%
2012-02-16	0	12.58	12.50	12.58	12.42	12.60	2,856,140	35,862,055	12.556	5.679	5.643	5.679	5.607	5.689	6,326,311	5.6687	-0.16%
2012-02-15	0	12.60	12.58	12.60	12.16	12.70	7,636,602	95,784,173	12.543	5.689	5.679	5.689	5.490	5.734	16,914,969	5.6627	4.13%
2012-02-14	0	12.10	12.10	12.12	12.00	12.34	3,275,592	39,653,901	12.106	5.463	5.463	5.472	5.418	5.571	7,255,392	5.4654	-1.94%
2012-02-13	0	12.34	12.30	12.36	12.02	12.36	3,684,775	45,314,366	12.298	5.571	5.553	5.580	5.427	5.580	8,161,726	5.5521	1.98%
2012-02-10	0	12.10	12.02	12.10	12.00	12.40	4,190,788	50,993,171	12.168	5.463	5.427	5.463	5.418	5.598	9,282,538	5.4935	-2.42%
2012-02-09	0	12.40	12.34	12.42	11.78	12.46	7,937,616	97,746,900	12.314	5.598	5.571	5.607	5.318	5.625	17,581,711	5.5596	3.33%
2012-02-08	0	12.00	11.98	12.00	11.66	12.04	7,762,723	92,428,616	11.907	5.418	5.409	5.418	5.264	5.436	17,194,326	5.3755	1.52%
2012-02-07	0	11.82	11.80	11.82	11.68	12.02	11,109,997	132,522,008	11.928	5.336	5.327	5.336	5.273	5.427	24,608,492	5.3852	-1.83%
2012-02-06	0	12.04	12.00	12.02	11.70	12.20	13,688,325	164,551,378	12.021	5.436	5.418	5.427	5.282	5.508	30,319,453	5.4273	4.70%
2012-02-03	0	11.50	11.40	11.50	11.32	11.58	4,889,431	55,956,310	11.444	5.192	5.147	5.192	5.111	5.228	10,830,023	5.1668	0.52%
2012-02-02	0	11.44	11.42	11.48	11.26	11.48	4,441,748	50,555,015	11.382	5.165	5.156	5.183	5.084	5.183	9,838,411	5.1385	1.60%
2012-02-01	0	11.26	11.24	11.26	10.80	11.28	6,051,737	67,562,062	11.164	5.084	5.075	5.084	4.876	5.093	13,404,515	5.0402	4.45%
2012-01-31	0	10.78	10.72	10.82	10.64	11.22	8,232,932	89,254,649	10.841	4.867	4.840	4.885	4.804	5.065	18,235,832	4.8945	-0.55%
2012-01-30	0	10.84	10.82	10.84	10.76	11.20	5,931,622	64,933,598	10.947	4.894	4.885	4.894	4.858	5.056	13,138,462	4.9423	-3.39%
2012-01-27	0	11.22	11.18	11.22	11.04	11.22	5,377,300	59,967,528	11.152	5.065	5.047	5.065	4.984	5.065	11,910,646	5.0348	0.54%
2012-01-26	0	11.16	11.14	11.18	11.00	11.28	14,802,874	164,644,441	11.122	5.038	5.029	5.047	4.966	5.093	32,788,164	5.0215	2.39%
2012-01-20	0	10.90	10.86	10.88	10.74	11.08	7,178,760	78,328,918	10.911	4.921	4.903	4.912	4.849	5.002	15,900,855	4.9261	1.30%
2012-01-19	0	10.76	10.74	10.76	10.58	10.76	4,917,261	52,405,749	10.658	4.858	4.849	4.858	4.777	4.858	10,891,666	4.8115	1.13%
2012-01-18	0	10.64	10.66	10.70	10.46	10.70	4,746,627	50,135,350	10.562	4.804	4.813	4.831	4.722	4.831	10,513,714	4.7686	0.00%
2012-01-17	0	10.64	10.62	10.66	10.42	10.66	6,970,000	73,390,470	10.529	4.804	4.795	4.813	4.704	4.813	15,438,455	4.7537	1.53%
2012-01-16	0	10.48	10.46	10.48	10.26	10.50	4,340,049	45,422,529	10.466	4.731	4.722	4.731	4.632	4.740	9,613,149	4.7250	0.00%
2012-01-13	0	10.48	10.46	10.48	10.40	10.54	4,105,131	42,970,218	10.467	4.731	4.722	4.731	4.695	4.758	9,092,809	4.7257	0.58%
2012-01-12	0	10.42	10.40	10.46	10.30	10.64	4,894,095	51,114,037	10.444	4.704	4.695	4.722	4.650	4.804	10,840,354	4.7152	0.19%
2012-01-11	0	10.40	10.38	10.42	10.10	10.42	3,959,077	40,667,959	10.272	4.695	4.686	4.704	4.560	4.704	8,769,302	4.6375	2.97%
2012-01-10	0	10.10	10.12	10.18	9.920	10.18	6,002,844	60,644,953	10.103	4.560	4.569	4.596	4.479	4.596	13,296,218	4.5611	1.71%
2012-01-09	0	9.930	9.920	9.960	9.730	9.960	8,508,519	83,501,135	9.8138	4.483	4.479	4.497	4.393	4.497	18,846,254	4.4306	1.02%
2012-01-06	0	9.830	9.780	9.830	9.700	9.920	13,617,468	132,952,725	9.7634	4.438	4.415	4.438	4.379	4.479	30,162,506	4.4079	-0.10%
2012-01-05	0	9.840	9.830	9.860	9.630	9.850	8,134,755	79,744,230	9.8029	4.442	4.438	4.451	4.348	4.447	18,018,371	4.4257	0.31%
2012-01-04	0	9.810	9.790	9.820	9.570	9.830	9,903,725	96,200,132	9.7135	4.429	4.420	4.433	4.321	4.438	21,936,616	4.3854	3.37%
2012-01-03	0	9.490	9.440	9.490	9.160	9.500	5,387,210	50,564,845	9.3861	4.284	4.262	4.284	4.135	4.289	11,932,597	4.2375	4.63%
2011-12-30	0	9.070	9.060	9.100	8.880	9.110	3,240,043	29,327,067	9.0514	4.095	4.090	4.108	4.009	4.113	7,176,651	4.0865	1.00%
2011-12-29	0	8.980	8.980	9.000	8.940	9.050	2,958,823	26,856,362	9.0767	4.054	4.054	4.063	4.036	4.086	6,553,753	4.0979	-2.18%
2011-12-28	0	9.180	9.150	9.200	9.050	9.300	2,453,676	22,459,875	9.1536	4.144	4.131	4.154	4.086	4.199	5,434,859	4.1326	0.44%
2011-12-23	0	9.140	9.120	9.160	9.060	9.160	2,574,391	23,443,562	9.1064	4.126	4.117	4.135	4.090	4.135	5,702,241	4.1113	2.58%
2011-12-22	0	8.910	8.830	8.910	8.780	8.910	1,994,242	17,660,658	8.8558	4.023	3.986	4.023	3.964	4.023	4,417,219	3.9981	-1.00%
2011-12-21	0	9.000	8.980	9.040	8.760	9.050	5,392,887	47,423,544	8.7937	4.063	4.054	4.081	3.955	4.086	11,945,171	3.9701	4.77%
2011-12-20	0	8.590	8.600	8.650	8.500	8.700	7,268,346	62,555,761	8.6066	3.878	3.883	3.905	3.837	3.928	16,099,287	3.8856	1.90%
2011-12-19	0	8.430	8.420	8.430	8.300	8.610	8,670,547	73,386,815	8.4639	3.806	3.801	3.806	3.747	3.887	19,205,143	3.8212	-5.07%
2011-12-16	0	8.880	8.850	8.930	8.750	8.960	5,109,748	45,326,617	8.8706	4.009	3.996	4.032	3.950	4.045	11,318,022	4.0048	-0.22%
2011-12-15	0	8.900	8.820	8.920	8.730	9.140	5,474,566	48,462,701	8.8523	4.018	3.982	4.027	3.941	4.126	12,126,089	3.9966	-1.87%
2011-12-14	0	9.070	9.030	9.080	8.930	9.180	2,845,914	25,850,735	9.0835	4.095	4.077	4.099	4.032	4.144	6,303,661	4.1009	1.34%
2011-12-13	0	8.950	8.950	8.980	8.870	9.020	2,061,290	18,443,195	8.9474	4.041	4.041	4.054	4.005	4.072	4,565,729	4.0395	-1.32%
2011-12-12	0	9.070	9.040	9.110	9.040	9.400	3,928,854	35,930,070	9.1452	4.095	4.081	4.113	4.081	4.244	8,702,358	4.1288	0.11%
2011-12-09	0	9.060	9.050	9.070	9.040	9.210	5,325,044	48,615,944	9.1297	4.090	4.086	4.095	4.081	4.158	11,794,900	4.1218	-2.89%
2011-12-08	0	9.330	9.300	9.350	9.230	9.470	5,284,791	49,500,959	9.3667	4.212	4.199	4.221	4.167	4.275	11,705,740	4.2288	-0.85%
2011-12-07	0	9.410	9.350	9.420	9.180	9.490	5,738,565	53,771,965	9.3703	4.248	4.221	4.253	4.144	4.284	12,710,843	4.2304	3.52%
2011-12-06	0	9.090	9.090	9.100	9.030	9.340	3,763,746	34,393,659	9.1381	4.104	4.104	4.108	4.077	4.217	8,336,646	4.1256	-2.88%
2011-12-05	0	9.360	9.350	9.370	9.100	9.370	2,911,933	26,935,743	9.2501	4.226	4.221	4.230	4.108	4.230	6,449,892	4.1762	2.07%
2011-12-02	0	9.170	9.150	9.270	9.130	9.360	6,214,859	57,436,533	9.2418	4.140	4.131	4.185	4.122	4.226	13,765,828	4.1724	-1.82%
2011-12-01	0	9.340	9.310	9.330	9.180	9.420	8,808,789	81,298,706	9.2293	4.217	4.203	4.212	4.144	4.253	19,511,347	4.1667	6.74%
2011-11-30	0	8.750	8.750	8.770	8.660	9.190	15,246,268	134,797,616	8.8414	3.950	3.950	3.959	3.910	4.149	33,770,276	3.9916	-4.68%
2011-11-29	0	9.180	9.180	9.190	8.600	9.280	10,594,981	95,739,205	9.0363	4.144	4.144	4.149	3.883	4.190	23,467,738	4.0796	7.75%
2011-11-28	0	8.520	8.510	8.550	8.440	8.710	4,060,877	34,819,965	8.5745	3.847	3.842	3.860	3.810	3.932	8,994,787	3.8711	0.59%
2011-11-25	0	8.470	8.460	8.470	8.400	8.590	4,863,000	41,289,826	8.4906	3.824	3.819	3.824	3.792	3.878	10,771,479	3.8333	-2.87%
2011-11-24	0	8.720	8.710	8.730	8.520	8.860	2,508,000	21,914,244	8.7377	3.937	3.932	3.941	3.847	4.000	5,555,186	3.9448	0.23%
2011-11-23	0	8.700	8.680	8.700	8.660	8.860	4,485,700	39,290,869	8.7591	3.928	3.919	3.928	3.910	4.000	9,935,764	3.9545	-2.58%
2011-11-22	0	8.930	8.890	8.990	8.800	9.030	3,296,808	29,370,102	8.9086	4.032	4.014	4.059	3.973	4.077	7,302,385	4.0220	1.82%
2011-11-21	0	8.770	8.770	8.780	8.710	9.020	4,792,410	42,187,262	8.8029	3.959	3.959	3.964	3.932	4.072	10,615,123	3.9743	-2.88%
2011-11-18	0	9.030	9.030	9.050	9.000	9.140	5,751,451	52,019,954	9.0447	4.077	4.077	4.086	4.063	4.126	12,739,386	4.0834	-0.33%
2011-11-17	0	9.060	9.020	9.080	9.000	9.160	5,498,964	49,786,366	9.0538	4.090	4.072	4.099	4.063	4.135	12,180,130	4.0875	-1.63%
2011-11-16	0	9.210	9.190	9.210	9.160	9.700	3,330,332	30,896,196	9.2772	4.158	4.149	4.158	4.135	4.379	7,376,640	4.1884	-2.85%
2011-11-15	0	9.480	9.460	9.500	9.320	9.500	3,040,958	28,612,913	9.4092	4.280	4.271	4.289	4.208	4.289	6,735,680	4.2480	0.42%
2011-11-14	0	9.440	9.430	9.440	9.280	9.450	6,099,368	57,105,847	9.3626	4.262	4.257	4.262	4.190	4.266	13,510,017	4.2269	3.74%
2011-11-11	0	9.100	9.080	9.110	9.030	9.310	5,755,854	52,608,397	9.1400	4.108	4.099	4.113	4.077	4.203	12,749,138	4.1264	-0.33%
2011-11-10	0	9.130	9.110	9.150	9.050	9.470	11,243,552	103,266,675	9.1845	4.122	4.113	4.131	4.086	4.275	24,904,314	4.1465	-7.31%
2011-11-09	0	9.850	9.840	9.920	9.810	9.980	6,066,481	60,228,217	9.9280	4.447	4.442	4.479	4.429	4.506	13,437,173	4.4822	1.44%
2011-11-08	0	9.710	9.700	9.750	9.620	10.06	6,758,689	66,166,001	9.7898	4.384	4.379	4.402	4.343	4.542	14,970,404	4.4198	-0.72%
2011-11-07	0	9.780	9.750	9.820	9.690	10.22	12,649,457	125,564,618	9.9265	4.415	4.402	4.433	4.375	4.614	28,018,375	4.4815	-3.36%
2011-11-04	0	10.12	10.12	10.14	10.04	10.38	7,381,085	75,413,809	10.217	4.569	4.569	4.578	4.533	4.686	16,349,003	4.6127	1.30%
2011-11-03	0	9.990	9.940	10.00	9.900	10.46	8,557,098	86,423,657	10.100	4.510	4.488	4.515	4.470	4.722	18,953,855	4.5597	-5.04%
2011-11-02	0	10.52	10.48	10.52	9.860	10.52	6,378,738	64,990,058	10.189	4.749	4.731	4.749	4.451	4.749	14,128,818	4.5998	1.15%
2011-11-01	0	10.40	10.38	10.40	10.36	10.96	4,255,152	45,107,809	10.601	4.695	4.686	4.695	4.677	4.948	9,425,104	4.7859	-5.63%
2011-10-31	0	11.02	10.98	11.00	10.88	11.40	5,921,388	65,170,390	11.006	4.975	4.957	4.966	4.912	5.147	13,115,794	4.9688	-3.33%
2011-10-28	0	11.40	11.34	11.40	11.10	11.80	13,852,482	156,442,878	11.293	5.147	5.120	5.147	5.011	5.327	30,683,059	5.0987	5.75%
2011-10-27	0	10.78	10.74	10.80	9.720	10.80	11,791,815	122,717,653	10.407	4.867	4.849	4.876	4.388	4.876	26,118,709	4.6985	6.31%
2011-10-26	0	10.14	10.12	10.14	9.750	10.22	6,069,833	60,797,550	10.016	4.578	4.569	4.578	4.402	4.614	13,444,597	4.5221	0.20%
2011-10-25	0	10.12	10.10	10.14	9.850	10.42	4,413,519	44,450,284	10.071	4.569	4.560	4.578	4.447	4.704	9,775,884	4.5469	-1.56%
2011-10-24	0	10.28	10.18	10.30	9.750	10.30	4,930,269	49,753,103	10.091	4.641	4.596	4.650	4.402	4.650	10,920,479	4.5559	7.64%
2011-10-21	0	9.550	9.540	9.630	9.340	9.640	3,612,016	34,210,876	9.4714	4.312	4.307	4.348	4.217	4.352	8,000,566	4.2761	2.91%
2011-10-20	0	9.280	9.260	9.270	9.160	9.690	2,563,395	23,883,263	9.3170	4.190	4.181	4.185	4.135	4.375	5,677,885	4.2064	-2.62%
2011-10-19	0	9.530	9.530	9.550	9.400	9.980	2,757,518	26,583,897	9.6405	4.303	4.303	4.312	4.244	4.506	6,107,865	4.3524	-0.42%
2011-10-18	0	9.570	9.550	9.580	9.380	9.940	5,741,185	55,329,269	9.6373	4.321	4.312	4.325	4.235	4.488	12,716,646	4.3509	-5.62%
2011-10-17	0	10.14	10.10	10.14	10.00	10.30	4,297,380	43,739,858	10.178	4.578	4.560	4.578	4.515	4.650	9,518,638	4.5952	2.74%
2011-10-14	0	9.870	9.860	9.870	9.730	10.40	7,155,052	70,935,092	9.9140	4.456	4.451	4.456	4.393	4.695	15,848,343	4.4759	-5.10%
2011-10-13	0	10.40	10.36	10.42	9.930	10.42	9,089,230	93,130,044	10.246	4.695	4.677	4.704	4.483	4.704	20,132,520	4.6259	4.94%
2011-10-12	0	9.910	9.900	9.930	9.620	10.08	5,584,816	55,001,762	9.8484	4.474	4.470	4.483	4.343	4.551	12,370,291	4.4463	2.27%
2011-10-11	0	9.690	9.650	9.720	9.400	9.750	7,356,300	70,854,845	9.6319	4.375	4.357	4.388	4.244	4.402	16,294,104	4.3485	4.64%
2011-10-10	0	9.260	9.230	9.270	8.960	9.300	5,311,675	48,733,334	9.1748	4.181	4.167	4.185	4.045	4.199	11,765,288	4.1421	2.43%
2011-10-07	0	9.040	9.040	9.080	8.640	9.100	8,883,711	79,835,174	8.9867	4.081	4.081	4.099	3.901	4.108	19,677,299	4.0572	4.99%
2011-10-06	0	8.610	8.610	8.620	8.150	8.920	10,257,299	88,447,693	8.6229	3.887	3.887	3.892	3.679	4.027	22,719,777	3.8930	6.82%
2011-10-04	0	8.060	8.040	8.090	7.980	8.720	6,893,469	57,160,818	8.2920	3.639	3.630	3.652	3.603	3.937	15,268,940	3.7436	-3.01%
2011-10-03	0	8.310	8.270	8.340	8.160	8.600	7,225,621	61,077,430	8.4529	3.752	3.734	3.765	3.684	3.883	16,004,652	3.8162	-4.92%
2011-09-30	0	8.740	8.680	8.780	8.500	9.700	15,706,793	136,879,320	8.7147	3.946	3.919	3.964	3.837	4.379	34,790,332	3.9344	-0.68%
2011-09-28	0	8.800	8.760	8.830	8.050	8.830	10,931,644	93,964,387	8.5956	3.973	3.955	3.986	3.634	3.986	24,213,442	3.8807	6.54%
2011-09-27	0	8.260	8.270	8.290	8.040	8.340	11,616,084	95,081,500	8.1853	3.729	3.734	3.743	3.630	3.765	25,729,468	3.6954	4.42%
2011-09-26	0	7.910	7.890	7.970	7.860	8.200	15,759,799	125,621,118	7.9710	3.571	3.562	3.598	3.549	3.702	34,907,740	3.5987	-1.86%
2011-09-23	0	8.060	8.050	8.100	7.520	8.250	25,978,263	205,550,817	7.9124	3.639	3.634	3.657	3.395	3.725	57,541,498	3.5722	-0.98%
2011-09-22	0	8.140	8.130	8.150	8.120	8.780	11,871,153	101,430,642	8.5443	3.675	3.670	3.679	3.666	3.964	26,294,442	3.8575	-9.56%
2011-09-21	0	9.000	8.980	9.000	8.970	9.080	7,016,650	63,176,015	9.0037	4.063	4.054	4.063	4.050	4.099	15,541,784	4.0649	-0.99%
2011-09-20	0	9.090	9.060	9.080	8.970	9.290	10,265,025	93,446,784	9.1034	4.104	4.090	4.099	4.050	4.194	22,736,890	4.1099	-0.55%
2011-09-19	0	9.140	9.110	9.150	9.100	9.440	6,753,390	61,916,107	9.1682	4.126	4.113	4.131	4.108	4.262	14,958,667	4.1391	-3.79%
2011-09-16	0	9.500	9.510	9.530	9.270	9.540	7,536,889	71,328,796	9.4640	4.289	4.293	4.303	4.185	4.307	16,694,106	4.2727	4.63%
2011-09-15	0	9.080	9.080	9.100	9.000	9.130	8,428,701	76,285,838	9.0507	4.099	4.099	4.108	4.063	4.122	18,669,458	4.0861	1.23%
2011-09-14	0	8.970	8.970	8.990	8.950	9.120	16,019,614	144,052,195	8.9922	4.050	4.050	4.059	4.041	4.117	35,483,227	4.0597	0.56%
2011-09-12	0	8.920	8.920	8.930	8.860	9.190	9,572,318	86,503,712	9.0369	4.027	4.027	4.032	4.000	4.149	21,202,554	4.0799	-5.21%
2011-09-09	0	9.410	9.390	9.430	9.380	9.500	5,816,340	54,740,126	9.4114	4.248	4.239	4.257	4.235	4.289	12,883,114	4.2490	-0.53%
2011-09-08	0	9.460	9.490	9.500	9.400	9.820	7,181,383	68,545,011	9.5448	4.271	4.284	4.289	4.244	4.433	15,906,665	4.3092	-2.07%
2011-09-07	0	9.660	9.650	9.660	9.430	9.780	8,004,397	76,806,378	9.5955	4.361	4.357	4.361	4.257	4.415	17,729,630	4.3321	0.86%
2011-09-06	0	9.850	9.850	9.900	9.600	10.02	11,783,690	118,070,844	10.020	4.324	4.324	4.346	4.214	4.399	26,841,931	4.3987	0.51%
2011-09-05	0	9.800	9.790	9.820	9.770	10.30	16,057,590	160,383,197	9.9880	4.302	4.298	4.311	4.289	4.522	36,577,399	4.3848	-6.49%
2011-09-02	0	10.48	10.46	10.48	10.46	10.80	7,659,614	80,756,204	10.543	4.601	4.592	4.601	4.592	4.741	17,447,746	4.6285	-2.78%
2011-09-01	0	10.78	10.74	10.80	10.70	11.20	9,694,639	106,243,284	10.959	4.732	4.715	4.741	4.697	4.917	22,083,306	4.8110	1.13%
2011-08-31	0	10.66	10.60	10.68	10.38	10.90	10,306,140	108,891,910	10.566	4.680	4.653	4.689	4.557	4.785	23,476,237	4.6384	-0.56%
2011-08-30	0	10.72	10.72	10.74	10.60	11.00	10,162,000	109,930,872	10.818	4.706	4.706	4.715	4.653	4.829	23,147,903	4.7491	2.68%
2011-08-29	0	10.44	10.42	10.48	10.20	10.60	11,686,000	122,285,460	10.464	4.583	4.574	4.601	4.478	4.653	26,619,405	4.5938	2.35%
2011-08-26	0	10.20	10.18	10.20	10.06	10.34	12,196,734	123,658,871	10.139	4.478	4.469	4.478	4.416	4.539	27,782,800	4.4509	-2.30%
2011-08-25	0	10.44	10.42	10.52	10.32	10.60	14,424,291	150,934,285	10.464	4.583	4.574	4.618	4.531	4.653	32,856,926	4.5937	1.56%
2011-08-24	0	10.28	10.22	10.26	10.06	10.60	13,159,554	135,631,884	10.307	4.513	4.487	4.504	4.416	4.653	29,975,996	4.5247	-0.96%
2011-08-23	0	10.38	10.28	10.42	9.770	10.50	19,479,356	198,885,284	10.210	4.557	4.513	4.574	4.289	4.610	44,371,800	4.4822	6.57%
2011-08-22	0	9.740	9.730	9.750	9.400	9.830	22,789,258	219,862,221	9.6476	4.276	4.271	4.280	4.127	4.315	51,911,388	4.2353	-1.62%
2011-08-19	0	9.900	9.850	9.910	9.800	10.16	21,240,893	209,731,457	9.8739	4.346	4.324	4.351	4.302	4.460	48,384,385	4.3347	-5.53%
2011-08-18	0	10.48	10.48	10.50	10.28	10.58	21,170,771	221,828,039	10.478	4.601	4.601	4.610	4.513	4.645	48,224,655	4.5999	0.77%
2011-08-17	0	10.40	10.38	10.48	10.30	10.62	14,298,031	149,901,655	10.484	4.566	4.557	4.601	4.522	4.662	32,569,320	4.6025	0.78%
2011-08-16	0	10.32	10.28	10.34	9.840	10.42	17,660,184	180,736,161	10.234	4.531	4.513	4.539	4.320	4.574	40,227,929	4.4928	2.18%
2011-08-15	0	10.10	10.02	10.10	9.560	10.14	13,700,022	134,998,768	9.8539	4.434	4.399	4.434	4.197	4.451	31,207,122	4.3259	6.54%
2011-08-12	0	9.480	9.470	9.500	9.420	9.680	14,929,277	142,197,534	9.5247	4.162	4.157	4.171	4.135	4.250	34,007,228	4.1814	0.21%
2011-08-11	0	9.460	9.430	9.460	9.250	9.600	11,843,202	111,895,252	9.4481	4.153	4.140	4.153	4.061	4.214	26,977,493	4.1477	-1.25%
2011-08-10	0	9.580	9.550	9.600	9.520	9.850	22,291,343	214,542,183	9.6245	4.206	4.192	4.214	4.179	4.324	50,777,193	4.2252	1.27%
2011-08-09	0	9.460	9.450	9.520	9.200	9.870	24,330,142	233,616,362	9.6019	4.153	4.149	4.179	4.039	4.333	55,421,350	4.2153	-6.52%
2011-08-08	0	10.12	10.10	10.16	9.700	10.34	18,538,534	184,471,152	9.9507	4.443	4.434	4.460	4.258	4.539	42,228,713	4.3684	-0.98%
2011-08-05	0	10.22	10.22	10.26	9.700	10.30	38,112,687	381,721,952	10.016	4.487	4.487	4.504	4.258	4.522	86,816,450	4.3969	-8.09%
2011-08-04	0	11.12	11.08	11.14	10.96	11.50	25,189,161	282,307,322	11.207	4.882	4.864	4.890	4.811	5.049	57,378,099	4.9201	-0.18%
2011-08-03	0	11.14	11.14	11.16	11.00	11.72	34,665,517	386,782,631	11.158	4.890	4.890	4.899	4.829	5.145	78,964,181	4.8982	-7.63%
2011-08-02	0	12.06	12.06	12.08	11.98	12.56	15,329,490	185,836,810	12.123	5.294	5.294	5.303	5.259	5.514	34,918,868	5.3220	-4.13%
2011-08-01	0	12.58	12.52	12.58	12.48	12.92	6,981,971	88,553,339	12.683	5.523	5.496	5.523	5.479	5.672	15,904,151	5.5679	-0.63%
2011-07-29	0	12.66	12.60	12.64	12.52	12.80	3,876,000	48,839,780	12.601	5.558	5.531	5.549	5.496	5.619	8,829,096	5.5317	-1.09%
2011-07-28	0	12.80	12.74	12.80	12.42	12.80	13,637,645	172,605,543	12.657	5.619	5.593	5.619	5.452	5.619	31,065,034	5.5563	-1.08%
2011-07-27	0	12.94	12.94	12.98	12.92	13.24	12,509,752	163,504,365	13.070	5.681	5.681	5.698	5.672	5.812	28,495,820	5.7378	-2.56%
2011-07-26	0	13.28	13.22	13.26	12.92	13.30	5,184,689	68,439,285	13.200	5.830	5.804	5.821	5.672	5.839	11,810,143	5.7950	1.37%
2011-07-25	0	13.10	13.08	13.10	12.94	13.34	5,339,603	70,298,013	13.165	5.751	5.742	5.751	5.681	5.856	12,163,020	5.7797	-0.30%
2011-07-22	0	13.14	13.12	13.14	12.84	13.26	14,122,486	184,534,492	13.067	5.769	5.760	5.769	5.637	5.821	32,169,448	5.7363	3.30%
2011-07-21	0	12.72	12.70	12.72	12.38	13.04	13,250,943	167,155,402	12.615	5.584	5.575	5.584	5.435	5.725	30,184,170	5.5378	-1.55%
2011-07-20	0	12.92	12.92	12.96	12.86	13.18	6,410,200	82,884,994	12.930	5.672	5.672	5.689	5.646	5.786	14,601,721	5.6764	1.25%
2011-07-19	0	12.76	12.74	12.76	12.50	13.00	12,814,681	163,038,372	12.723	5.602	5.593	5.602	5.488	5.707	29,190,414	5.5853	-1.85%
2011-07-18	0	13.00	12.90	13.00	12.86	13.30	8,401,924	109,200,985	12.997	5.707	5.663	5.707	5.646	5.839	19,138,646	5.7058	-2.40%
2011-07-15	0	13.32	13.32	13.34	13.14	13.38	3,900,925	51,666,773	13.245	5.848	5.848	5.856	5.769	5.874	8,885,872	5.8145	-0.15%
2011-07-14	0	13.34	13.34	13.36	13.20	13.42	5,108,513	67,890,703	13.290	5.856	5.856	5.865	5.795	5.891	11,636,623	5.8342	-0.45%
2011-07-13	0	13.40	13.32	13.42	13.20	13.46	6,907,332	92,257,826	13.357	5.883	5.848	5.891	5.795	5.909	15,734,132	5.8635	1.52%
2011-07-12	0	13.20	13.16	13.18	13.12	13.80	19,889,218	264,482,265	13.298	5.795	5.777	5.786	5.760	6.058	45,305,420	5.8378	-5.44%
2011-07-11	0	13.96	13.90	13.92	13.90	14.26	6,099,407	85,380,240	13.998	6.128	6.102	6.111	6.102	6.260	13,893,769	6.1452	-2.10%
2011-07-08	0	14.26	14.20	14.28	14.18	14.58	9,768,770	140,480,235	14.381	6.260	6.234	6.269	6.225	6.401	22,252,168	6.3131	0.56%
2011-07-07	0	14.18	14.18	14.22	14.00	14.28	8,998,369	127,750,919	14.197	6.225	6.225	6.243	6.146	6.269	20,497,281	6.2326	1.58%
2011-07-06	0	13.96	13.90	13.92	13.90	14.38	4,822,664	68,150,320	14.131	6.128	6.102	6.111	6.102	6.313	10,985,491	6.2037	-1.69%
2011-07-05	0	14.20	14.14	14.26	14.08	14.48	6,711,819	95,798,853	14.273	6.234	6.208	6.260	6.181	6.357	15,288,775	6.2660	0.28%
2011-07-04	0	14.16	14.08	14.16	13.96	14.28	20,917,756	295,267,159	14.116	6.216	6.181	6.216	6.128	6.269	47,648,315	6.1968	3.51%
2011-06-30	0	13.68	13.60	13.68	13.34	13.74	14,934,198	203,266,512	13.611	6.006	5.970	6.006	5.856	6.032	34,018,437	5.9752	2.24%
2011-06-29	0	13.38	13.36	13.38	13.20	13.54	10,959,013	146,799,495	13.395	5.874	5.865	5.874	5.795	5.944	24,963,409	5.8806	1.52%
2011-06-28	0	13.18	13.14	13.16	12.90	13.52	13,577,000	178,727,046	13.164	5.786	5.769	5.777	5.663	5.935	30,926,892	5.7790	-1.79%
2011-06-27	0	13.42	13.38	13.44	13.16	13.78	14,697,363	197,205,924	13.418	5.891	5.874	5.900	5.777	6.049	33,478,954	5.8904	-3.31%
2011-06-24	0	13.88	13.86	13.88	13.54	14.14	12,768,000	177,745,568	13.921	6.093	6.085	6.093	5.944	6.208	29,084,080	6.1114	1.91%
2011-06-23	0	13.62	13.60	13.62	13.48	13.90	9,567,928	130,363,569	13.625	5.979	5.970	5.979	5.918	6.102	21,794,673	5.9814	-1.30%
2011-06-22	0	13.80	13.78	13.80	13.70	13.98	7,056,104	97,591,657	13.831	6.058	6.049	6.058	6.014	6.137	16,073,018	6.0718	1.47%
2011-06-21	0	13.60	13.60	13.62	13.30	13.62	5,314,085	71,410,760	13.438	5.970	5.970	5.979	5.839	5.979	12,104,893	5.8993	1.64%
2011-06-20	0	13.38	13.28	13.38	13.24	13.74	5,520,232	74,175,617	13.437	5.874	5.830	5.874	5.812	6.032	12,574,473	5.8989	1.06%
2011-06-17	0	13.24	13.24	13.28	13.12	13.56	8,679,152	115,856,217	13.349	5.812	5.812	5.830	5.760	5.953	19,770,140	5.8602	-1.78%
2011-06-16	0	13.48	13.44	13.50	13.28	13.70	11,027,000	147,973,898	13.419	5.918	5.900	5.927	5.830	6.014	25,118,276	5.8911	-1.17%
2011-06-15	0	13.64	13.64	13.68	13.48	14.18	10,748,533	147,090,615	13.685	5.988	5.988	6.006	5.918	6.225	24,483,959	6.0076	-2.29%
2011-06-14	0	13.96	13.88	13.92	13.74	14.20	4,625,304	64,542,673	13.954	6.128	6.093	6.111	6.032	6.234	10,535,927	6.1260	-0.29%
2011-06-13	0	14.00	13.96	14.00	13.46	14.06	8,404,776	116,214,848	13.827	6.146	6.128	6.146	5.909	6.172	19,145,142	6.0702	0.14%
2011-06-10	0	13.98	13.96	14.02	13.54	14.10	12,726,700	175,397,770	13.782	6.137	6.128	6.155	5.944	6.190	28,990,003	6.0503	0.00%
2011-06-09	0	13.98	13.94	13.98	13.86	14.40	14,246,765	200,111,804	14.046	6.137	6.120	6.137	6.085	6.322	32,452,542	6.1663	-3.32%
2011-06-08	0	14.46	14.44	14.50	14.40	14.62	7,660,596	111,169,764	14.512	6.348	6.339	6.366	6.322	6.418	17,449,983	6.3708	-0.69%
2011-06-07	0	14.56	14.52	14.56	14.32	14.76	10,876,497	157,836,717	14.512	6.392	6.374	6.392	6.287	6.480	24,775,447	6.3707	-2.02%
2011-06-03	0	14.86	14.80	14.84	14.80	15.16	6,368,964	95,214,288	14.950	6.524	6.497	6.515	6.497	6.655	14,507,790	6.5630	-0.40%
2011-06-02	0	14.92	14.90	14.98	14.82	15.10	5,184,010	77,505,437	14.951	6.550	6.541	6.576	6.506	6.629	11,808,597	6.5635	-2.23%
2011-06-01	0	15.26	15.24	15.30	15.16	15.54	8,800,681	134,793,067	15.316	6.699	6.690	6.717	6.655	6.822	20,046,970	6.7239	-1.04%
2011-05-31	0	15.42	15.32	15.36	15.00	15.48	10,914,625	166,148,818	15.223	6.769	6.726	6.743	6.585	6.796	24,862,298	6.6828	3.77%
2011-05-30	0	14.86	14.84	14.88	14.80	15.10	4,617,500	68,945,940	14.931	6.524	6.515	6.532	6.497	6.629	10,518,150	6.5549	-1.20%
2011-05-27	0	15.04	14.92	15.06	14.76	15.06	4,620,718	68,971,793	14.927	6.603	6.550	6.611	6.480	6.611	10,525,480	6.5528	0.67%
2011-05-26	0	14.94	14.94	14.98	14.70	15.00	5,530,000	82,162,032	14.858	6.559	6.559	6.576	6.453	6.585	12,596,723	6.5225	2.19%
2011-05-25	0	14.62	14.52	14.64	14.44	15.02	14,504,529	212,416,048	14.645	6.418	6.374	6.427	6.339	6.594	33,039,699	6.4291	-2.01%
2011-05-24	0	14.92	14.90	14.92	14.80	15.20	19,897,152	297,946,255	14.974	6.550	6.541	6.550	6.497	6.673	45,323,493	6.5738	-2.48%
2011-05-23	0	15.30	15.28	15.36	15.22	15.64	8,670,100	133,466,200	15.394	6.717	6.708	6.743	6.682	6.866	19,749,521	6.7579	-3.41%
2011-05-20	0	15.84	15.82	15.90	15.80	16.16	5,112,450	81,638,344	15.969	6.954	6.945	6.980	6.936	7.094	11,645,591	7.0102	-0.38%
2011-05-19	0	15.90	15.80	15.92	15.50	16.00	4,646,385	73,654,441	15.852	6.980	6.936	6.989	6.805	7.024	10,583,947	6.9591	0.25%
2011-05-18	0	15.86	15.82	15.90	15.62	15.96	7,950,648	125,131,809	15.739	6.963	6.945	6.980	6.857	7.006	18,110,689	6.9093	0.51%
2011-05-17	0	15.78	15.76	15.78	15.66	16.00	4,955,732	78,544,340	15.849	6.927	6.919	6.927	6.875	7.024	11,288,605	6.9578	-2.35%
2011-05-16	0	16.16	16.10	16.18	15.78	16.24	6,741,869	108,847,978	16.145	7.094	7.068	7.103	6.927	7.129	15,357,226	7.0877	0.00%
2011-05-13	0	16.16	16.10	16.18	15.40	16.22	7,129,081	113,610,990	15.936	7.094	7.068	7.103	6.761	7.121	16,239,251	6.9961	1.13%
2011-05-12	0	15.98	15.90	16.04	15.50	16.30	9,669,504	154,499,321	15.978	7.015	6.980	7.042	6.805	7.156	22,026,052	7.0144	0.50%
2011-05-11	0	15.90	15.80	15.86	15.52	15.90	14,033,242	219,967,881	15.675	6.980	6.936	6.963	6.813	6.980	31,966,160	6.8813	3.65%
2011-05-09	0	15.34	15.34	15.38	14.88	15.60	6,292,000	96,768,310	15.380	6.734	6.734	6.752	6.532	6.848	14,332,474	6.7517	2.68%
2011-05-06	0	14.94	14.90	14.96	14.82	15.20	12,435,000	186,449,988	14.994	6.559	6.541	6.567	6.506	6.673	28,325,543	6.5824	-2.01%
2011-05-05	0	15.44	15.36	15.46	15.30	15.64	7,708,113	119,128,938	15.455	6.693	6.659	6.702	6.633	6.780	17,780,478	6.7000	-0.77%
2011-05-04	0	15.56	15.50	15.52	15.38	15.86	9,278,825	143,614,137	15.478	6.746	6.719	6.728	6.667	6.876	21,403,674	6.7098	-1.52%
2011-05-03	0	15.80	15.78	15.80	15.72	16.50	10,541,297	167,289,371	15.870	6.850	6.841	6.850	6.815	7.153	24,315,847	6.8798	-1.74%
2011-04-29	0	16.08	16.02	16.04	16.02	16.42	6,919,278	111,502,941	16.115	6.971	6.945	6.954	6.945	7.118	15,960,854	6.9860	-1.95%
2011-04-28	0	16.40	16.36	16.40	16.32	16.78	4,590,157	75,946,578	16.546	7.110	7.092	7.110	7.075	7.274	10,588,218	7.1727	0.00%
2011-04-27	0	16.40	16.36	16.40	16.20	17.16	8,898,986	146,387,170	16.450	7.110	7.092	7.110	7.023	7.439	20,527,491	7.1313	-2.03%
2011-04-26	0	16.74	16.72	16.74	16.28	16.80	5,102,600	84,057,848	16.474	7.257	7.248	7.257	7.058	7.283	11,770,282	7.1415	0.12%
2011-04-21	0	16.72	16.70	16.80	16.40	16.98	11,075,600	185,862,753	16.781	7.248	7.240	7.283	7.110	7.361	25,548,336	7.2749	1.95%
2011-04-20	0	16.40	16.40	16.44	16.10	16.44	6,663,101	108,096,999	16.223	7.110	7.110	7.127	6.980	7.127	15,369,925	7.0330	3.27%
2011-04-19	0	15.88	15.86	15.88	15.78	16.30	12,990,388	207,504,980	15.974	6.884	6.876	6.884	6.841	7.066	29,965,220	6.9249	-3.29%
2011-04-18	0	16.42	16.38	16.48	16.04	16.50	10,332,876	169,267,242	16.381	7.118	7.101	7.144	6.954	7.153	23,835,077	7.1016	3.01%
2011-04-15	0	15.94	15.90	15.96	15.74	16.30	11,977,305	191,727,086	16.008	6.910	6.893	6.919	6.824	7.066	27,628,319	6.9395	-0.75%
2011-04-14	0	16.06	16.00	16.10	15.20	16.12	16,843,618	266,492,223	15.822	6.962	6.936	6.980	6.589	6.988	38,853,552	6.8589	4.69%
2011-04-13	0	15.34	15.34	15.36	15.12	15.60	7,985,635	122,491,841	15.339	6.650	6.650	6.659	6.555	6.763	18,420,644	6.6497	0.00%
2011-04-12	0	15.34	15.32	15.34	15.08	15.54	10,179,111	157,119,822	15.436	6.650	6.641	6.650	6.537	6.737	23,480,384	6.6915	0.92%
2011-04-11	0	15.20	15.26	15.30	15.10	15.60	11,976,241	183,365,054	15.311	6.589	6.615	6.633	6.546	6.763	27,625,864	6.6374	-1.94%
2011-04-08	0	15.50	15.44	15.52	15.44	15.86	13,563,068	211,129,457	15.566	6.719	6.693	6.728	6.693	6.876	31,286,234	6.7483	-0.51%
2011-04-07	0	15.58	15.46	15.58	15.10	15.58	15,027,764	231,926,100	15.433	6.754	6.702	6.754	6.546	6.754	34,664,881	6.6905	2.37%
2011-04-06	0	15.22	15.20	15.22	14.96	15.26	13,099,800	197,976,811	15.113	6.598	6.589	6.598	6.485	6.615	30,217,603	6.5517	0.79%
2011-04-04	0	15.10	15.04	15.10	15.00	15.66	18,374,481	280,738,852	15.279	6.546	6.520	6.546	6.503	6.789	42,384,829	6.6236	-0.26%
2011-04-01	0	15.14	15.02	15.16	14.64	15.20	18,176,031	271,187,815	14.920	6.563	6.511	6.572	6.347	6.589	41,927,059	6.4681	2.85%
2011-03-31	0	14.72	14.68	14.72	14.06	14.78	29,763,500	429,471,104	14.429	6.381	6.364	6.381	6.095	6.407	68,656,135	6.2554	3.23%
2011-03-30	0	14.26	14.24	14.26	14.14	14.36	7,992,863	113,900,739	14.250	6.182	6.173	6.182	6.130	6.225	18,437,317	6.1777	0.56%
2011-03-29	0	14.18	14.14	14.20	14.10	14.38	11,756,584	167,048,824	14.209	6.147	6.130	6.156	6.113	6.234	27,119,177	6.1598	-0.56%
2011-03-28	0	14.26	14.22	14.24	14.22	14.50	11,892,262	170,119,005	14.305	6.182	6.165	6.173	6.165	6.286	27,432,148	6.2014	-0.97%
2011-03-25	0	14.40	14.34	14.40	14.26	14.48	18,280,100	262,561,742	14.363	6.243	6.217	6.243	6.182	6.277	42,167,118	6.2267	1.55%
2011-03-24	0	14.18	14.18	14.20	14.10	14.70	26,956,539	383,950,201	14.243	6.147	6.147	6.156	6.113	6.373	62,181,255	6.1747	-2.48%
2011-03-23	0	14.54	14.50	14.52	14.00	14.80	23,892,433	345,719,306	14.470	6.303	6.286	6.295	6.069	6.416	55,113,213	6.2729	-2.15%
2011-03-22	0	14.86	14.80	14.90	14.24	14.94	15,658,000	229,855,452	14.680	6.442	6.416	6.459	6.173	6.477	36,118,661	6.3639	3.19%
2011-03-21	0	14.40	14.34	14.44	13.90	14.44	12,385,237	176,547,148	14.255	6.243	6.217	6.260	6.026	6.260	28,569,305	6.1796	3.45%
2011-03-18	0	13.92	13.88	13.92	13.86	14.16	11,586,000	161,949,254	13.978	6.035	6.017	6.035	6.009	6.139	26,725,687	6.0597	-0.57%
2011-03-17	0	14.00	13.98	14.00	13.80	14.24	17,727,086	247,936,132	13.986	6.069	6.061	6.069	5.983	6.173	40,891,468	6.0633	-3.05%
2011-03-16	0	14.44	14.40	14.50	14.00	14.56	18,143,077	259,314,872	14.293	6.260	6.243	6.286	6.069	6.312	41,851,044	6.1961	0.00%
2011-03-15	0	14.44	14.40	14.46	13.80	15.00	20,370,813	292,310,769	14.349	6.260	6.243	6.269	5.983	6.503	46,989,812	6.2207	-5.00%
2011-03-14	0	15.20	15.16	15.22	15.02	15.56	7,260,321	110,678,293	15.244	6.589	6.572	6.598	6.511	6.746	16,747,546	6.6086	-3.31%
2011-03-11	0	15.72	15.70	15.78	15.04	15.86	15,610,888	238,742,134	15.293	6.815	6.806	6.841	6.520	6.876	36,009,986	6.6299	1.03%
2011-03-10	0	15.56	15.52	15.56	14.90	15.60	23,550,503	361,737,230	15.360	6.746	6.728	6.746	6.459	6.763	54,324,475	6.6588	4.71%
2011-03-09	0	14.86	14.86	14.92	14.80	15.02	10,446,951	155,912,026	14.924	6.442	6.442	6.468	6.416	6.511	24,098,217	6.4699	1.09%
2011-03-08	0	14.70	14.68	14.70	14.52	14.86	8,048,000	118,017,694	14.664	6.373	6.364	6.373	6.295	6.442	18,564,503	6.3572	0.41%
2011-03-07	0	14.64	14.64	14.66	14.52	14.94	4,609,534	67,939,891	14.739	6.347	6.347	6.355	6.295	6.477	10,632,916	6.3896	-0.54%
2011-03-04	0	14.72	14.72	14.82	14.70	14.96	5,634,000	83,540,470	14.828	6.381	6.381	6.425	6.373	6.485	12,996,075	6.4281	0.82%
2011-03-03	0	14.60	14.66	14.68	14.54	14.76	5,551,500	81,283,950	14.642	6.329	6.355	6.364	6.303	6.399	12,805,770	6.3474	0.41%
2011-03-02	0	14.54	14.50	14.54	14.36	14.90	7,003,555	101,466,841	14.488	6.303	6.286	6.303	6.225	6.459	16,155,258	6.2807	-1.89%
2011-03-01	0	14.82	14.82	14.86	14.74	15.20	6,632,944	99,191,153	14.954	6.425	6.425	6.442	6.390	6.589	15,300,361	6.4829	-1.20%
2011-02-28	0	15.00	14.98	15.00	14.50	15.00	4,554,954	67,621,039	14.846	6.503	6.494	6.503	6.286	6.503	10,507,015	6.4358	2.18%
2011-02-25	0	14.68	14.64	14.70	14.18	14.76	13,429,308	195,538,230	14.561	6.364	6.347	6.373	6.147	6.399	30,977,687	6.3122	3.09%
2011-02-24	0	14.24	14.22	14.24	14.16	14.90	15,629,318	223,339,564	14.290	6.173	6.165	6.173	6.139	6.459	36,052,499	6.1948	-3.52%
2011-02-23	0	14.76	14.70	14.76	14.60	14.96	6,020,515	88,791,581	14.748	6.399	6.373	6.399	6.329	6.485	13,887,657	6.3936	0.41%
2011-02-22	0	14.70	14.64	14.70	14.62	15.00	8,549,484	126,028,605	14.741	6.373	6.347	6.373	6.338	6.503	19,721,287	6.3905	-4.30%
2011-02-21	0	15.36	15.24	15.36	15.00	15.42	6,032,419	92,026,883	15.255	6.659	6.607	6.659	6.503	6.685	13,915,117	6.6134	0.79%
2011-02-18	0	15.24	15.16	15.24	14.98	15.28	9,973,123	151,459,287	15.187	6.607	6.572	6.607	6.494	6.624	23,005,227	6.5837	2.56%
2011-02-17	0	14.86	14.82	14.90	14.58	15.00	8,297,345	122,974,761	14.821	6.442	6.425	6.459	6.321	6.503	19,139,672	6.4251	-0.67%
2011-02-16	0	14.96	14.96	15.08	14.20	15.20	23,258,451	348,231,740	14.972	6.485	6.485	6.537	6.156	6.589	53,650,792	6.4907	2.47%
2011-02-15	0	14.60	14.62	14.66	14.06	14.84	14,675,323	212,851,564	14.504	6.329	6.338	6.355	6.095	6.433	33,851,898	6.2877	3.11%
2011-02-14	0	14.16	14.14	14.16	13.38	14.28	12,015,148	168,020,549	13.984	6.139	6.130	6.139	5.800	6.191	27,715,612	6.0623	3.21%
2011-02-11	0	13.72	13.70	13.72	13.38	13.94	10,516,994	143,918,802	13.684	5.948	5.939	5.948	5.800	6.043	24,259,787	5.9324	-1.29%
2011-02-10	0	13.90	13.80	13.86	13.72	14.48	16,372,800	228,363,324	13.948	6.026	5.983	6.009	5.948	6.277	37,767,506	6.0466	-3.07%
2011-02-09	0	14.34	14.34	14.40	14.28	15.00	10,798,633	157,495,656	14.585	6.217	6.217	6.243	6.191	6.503	24,909,450	6.3227	-2.05%
2011-02-08	0	14.64	14.62	14.66	14.54	14.72	4,589,000	67,108,044	14.624	6.347	6.338	6.355	6.303	6.381	10,585,550	6.3396	-0.54%
2011-02-07	0	14.72	14.70	14.74	14.58	15.18	12,539,837	185,449,221	14.789	6.381	6.373	6.390	6.321	6.581	28,925,924	6.4112	-0.94%
2011-02-02	0	14.86	14.86	14.90	14.30	15.26	11,499,742	170,499,810	14.826	6.442	6.442	6.459	6.199	6.615	26,526,713	6.4275	4.35%
2011-02-01	0	14.24	14.20	14.26	14.14	14.46	5,766,147	82,511,188	14.310	6.173	6.156	6.182	6.130	6.269	13,300,901	6.2034	-1.93%
2011-01-31	0	14.52	14.48	14.52	14.30	14.58	6,825,364	98,559,252	14.440	6.295	6.277	6.295	6.199	6.321	15,744,221	6.2600	-1.63%
2011-01-28	0	14.76	14.70	14.80	14.68	15.14	4,145,000	61,538,531	14.846	6.399	6.373	6.416	6.364	6.563	9,561,365	6.4362	-1.47%
2011-01-27	0	14.98	15.00	15.08	14.32	15.20	12,282,610	184,447,645	15.017	6.494	6.503	6.537	6.208	6.589	28,332,573	6.5101	3.03%
2011-01-26	0	14.54	14.54	14.60	14.36	14.96	6,282,335	91,219,384	14.520	6.303	6.303	6.329	6.225	6.485	14,491,603	6.2946	-2.15%
2011-01-25	0	14.86	14.80	14.84	14.76	14.96	4,504,700	67,095,316	14.895	6.442	6.416	6.433	6.399	6.485	10,391,093	6.4570	1.64%
2011-01-24	0	14.62	14.62	14.70	14.60	15.08	3,354,000	49,444,248	14.742	6.338	6.338	6.373	6.329	6.537	7,736,747	6.3908	-2.14%
2011-01-21	0	14.94	14.94	14.96	14.90	15.44	8,804,789	133,172,389	15.125	6.477	6.477	6.485	6.459	6.693	20,310,205	6.5569	-1.84%
2011-01-20	0	15.22	15.20	15.24	14.92	15.54	17,028,516	259,134,307	15.218	6.598	6.589	6.607	6.468	6.737	39,280,061	6.5971	-2.93%
2011-01-19	0	15.68	15.60	15.62	15.00	15.78	18,724,333	290,054,654	15.491	6.798	6.763	6.772	6.503	6.841	43,191,840	6.7155	5.23%
2011-01-18	0	14.90	14.88	14.90	14.58	14.98	6,450,000	96,097,280	14.899	6.459	6.451	6.459	6.321	6.494	14,878,360	6.4589	1.36%
2011-01-17	0	14.70	14.68	14.74	14.48	15.06	5,890,000	86,443,680	14.676	6.373	6.364	6.390	6.277	6.529	13,586,595	6.3624	-0.68%
2011-01-14	0	14.80	14.76	14.80	14.64	15.08	6,058,063	90,263,133	14.900	6.416	6.399	6.416	6.347	6.537	13,974,270	6.4592	0.27%
2011-01-13	0	14.76	14.70	14.76	14.70	15.40	15,895,337	237,446,349	14.938	6.399	6.373	6.399	6.373	6.676	36,666,131	6.4759	-1.73%
2011-01-12	0	15.02	15.00	15.02	14.18	15.16	10,944,889	160,045,822	14.623	6.511	6.503	6.511	6.147	6.572	25,246,822	6.3392	6.07%
2011-01-11	0	14.16	14.10	14.16	13.88	14.20	8,565,469	120,422,949	14.059	6.139	6.113	6.139	6.017	6.156	19,758,160	6.0948	0.85%
2011-01-10	0	14.04	14.00	14.04	14.00	14.44	8,495,246	119,744,904	14.096	6.087	6.069	6.087	6.069	6.260	19,596,175	6.1106	-2.23%
2011-01-07	0	14.36	14.38	14.40	13.82	14.40	18,127,800	255,380,816	14.088	6.225	6.234	6.243	5.991	6.243	41,815,804	6.1073	3.01%
2011-01-06	0	13.94	13.90	13.94	13.84	14.06	12,516,348	174,787,914	13.965	6.043	6.026	6.043	6.000	6.095	28,871,741	6.0539	-0.43%
2011-01-05	0	14.00	13.98	14.00	13.78	14.40	11,479,742	160,651,385	13.994	6.069	6.061	6.069	5.974	6.243	26,480,579	6.0668	-3.45%
2011-01-04	0	14.50	14.44	14.50	13.84	14.72	16,973,062	244,068,314	14.380	6.286	6.260	6.286	6.000	6.381	39,152,144	6.2338	4.47%
2011-01-03	0	13.88	13.84	13.90	13.32	13.90	5,395,491	74,089,656	13.732	6.017	6.000	6.026	5.774	6.026	12,445,900	5.9529	2.51%
2010-12-31	0	13.54	13.54	13.58	13.46	13.62	5,398,499	72,941,269	13.511	5.870	5.870	5.887	5.835	5.904	12,452,839	5.8574	0.15%
2010-12-30	0	13.52	13.50	13.54	13.30	13.58	7,693,159	103,208,100	13.416	5.861	5.852	5.870	5.766	5.887	17,745,983	5.8159	1.96%
2010-12-29	0	13.26	13.24	13.32	13.08	13.32	1,164,024	15,405,214	13.234	5.748	5.740	5.774	5.670	5.774	2,685,080	5.7373	1.38%
2010-12-28	0	13.08	13.08	13.10	12.96	13.22	2,443,500	31,899,974	13.055	5.670	5.670	5.679	5.618	5.731	5,636,476	5.6596	-1.65%
2010-12-24	0	13.30	13.30	13.32	13.20	13.40	1,158,123	15,378,664	13.279	5.766	5.766	5.774	5.722	5.809	2,671,468	5.7566	-1.04%
2010-12-23	0	13.44	13.40	13.44	13.24	13.50	3,508,159	47,044,497	13.410	5.826	5.809	5.826	5.740	5.852	8,092,349	5.8135	1.05%
2010-12-22	0	13.30	13.28	13.34	12.90	13.38	6,083,563	80,296,782	13.199	5.766	5.757	5.783	5.592	5.800	14,033,092	5.7220	1.68%
2010-12-21	0	13.08	13.06	13.08	12.72	13.10	4,068,300	52,755,970	12.968	5.670	5.662	5.670	5.514	5.679	9,384,439	5.6216	2.51%
2010-12-20	0	12.76	12.68	12.80	12.62	12.96	4,577,867	58,412,708	12.760	5.532	5.497	5.549	5.471	5.618	10,559,869	5.5316	0.00%
2010-12-17	0	12.76	12.68	12.76	12.60	13.06	4,093,381	52,331,815	12.784	5.532	5.497	5.532	5.462	5.662	9,442,294	5.5423	-2.00%
2010-12-16	0	13.02	13.00	13.04	12.96	13.40	8,699,035	114,760,943	13.192	5.644	5.636	5.653	5.618	5.809	20,066,260	5.7191	-2.11%
2010-12-15	0	13.30	13.28	13.32	13.06	13.48	9,387,363	124,935,582	13.309	5.766	5.757	5.774	5.662	5.844	21,654,041	5.7696	0.30%
2010-12-14	0	13.26	13.26	13.28	13.20	13.52	5,504,339	73,161,817	13.292	5.748	5.748	5.757	5.722	5.861	12,696,983	5.7621	-1.04%
2010-12-13	0	13.40	13.36	13.38	13.26	13.66	8,169,700	109,362,464	13.386	5.809	5.792	5.800	5.748	5.922	18,845,231	5.8032	-0.45%
2010-12-10	0	13.46	13.38	13.40	12.98	13.60	10,158,054	136,309,716	13.419	5.835	5.800	5.809	5.627	5.896	23,431,812	5.8173	1.82%
2010-12-09	0	13.22	13.12	13.22	12.96	13.24	7,574,146	99,448,667	13.130	5.731	5.688	5.731	5.618	5.740	17,471,453	5.6921	1.69%
2010-12-08	0	13.00	12.94	12.96	12.90	13.50	5,825,500	75,888,030	13.027	5.636	5.610	5.618	5.592	5.852	13,437,812	5.6474	-2.26%
2010-12-07	0	13.30	13.30	13.32	12.70	13.36	9,734,507	128,343,194	13.184	5.766	5.766	5.774	5.506	5.792	22,454,806	5.7156	3.91%
2010-12-06	0	12.80	12.72	12.78	12.70	13.32	6,476,464	84,333,792	13.022	5.549	5.514	5.540	5.506	5.774	14,939,405	5.6451	-1.69%
2010-12-03	0	13.02	13.00	13.04	12.84	13.10	7,666,300	99,746,630	13.011	5.644	5.636	5.653	5.566	5.679	17,684,027	5.6405	0.62%
2010-12-02	0	12.94	12.90	12.96	12.64	13.16	7,106,357	91,577,538	12.887	5.610	5.592	5.618	5.480	5.705	16,392,394	5.5866	4.86%
2010-12-01	0	12.34	12.34	12.46	12.16	12.46	3,576,257	43,975,141	12.296	5.350	5.350	5.402	5.272	5.402	8,249,432	5.3307	0.33%
2010-11-30	0	12.30	12.34	12.38	12.20	12.44	7,448,000	91,735,040	12.317	5.332	5.350	5.367	5.289	5.393	17,180,469	5.3395	-1.44%
2010-11-29	0	12.48	12.44	12.48	12.14	12.48	2,802,000	34,595,358	12.347	5.410	5.393	5.410	5.263	5.410	6,463,436	5.3525	1.79%
2010-11-26	0	12.26	12.26	12.28	12.16	12.50	2,480,010	30,434,924	12.272	5.315	5.315	5.324	5.272	5.419	5,720,695	5.3201	-1.13%
2010-11-25	0	12.40	12.38	12.40	12.18	12.54	6,764,914	83,790,956	12.386	5.376	5.367	5.376	5.280	5.436	15,604,779	5.3696	0.81%
2010-11-24	0	12.30	12.28	12.40	12.22	12.60	3,398,811	42,110,575	12.390	5.332	5.324	5.376	5.298	5.462	7,840,114	5.3712	0.00%
2010-11-23	0	12.30	12.30	12.38	12.22	12.62	7,062,620	87,613,349	12.405	5.332	5.332	5.367	5.298	5.471	16,291,504	5.3779	-3.00%
2010-11-22	0	12.68	12.64	12.68	12.36	12.78	4,371,000	55,162,540	12.620	5.497	5.480	5.497	5.358	5.540	10,082,684	5.4710	0.63%
2010-11-19	0	12.60	12.56	12.64	12.24	12.68	5,903,112	73,715,620	12.488	5.462	5.445	5.480	5.306	5.497	13,616,841	5.4136	-0.79%
2010-11-18	0	12.70	12.62	12.68	12.40	13.06	5,635,235	70,728,157	12.551	5.506	5.471	5.497	5.376	5.662	12,998,923	5.4411	3.42%
2010-11-17	0	12.28	12.26	12.34	12.24	12.68	6,573,340	81,772,585	12.440	5.324	5.315	5.350	5.306	5.497	15,162,871	5.3929	-2.85%
2010-11-16	0	12.64	12.60	12.64	12.34	12.94	6,678,301	84,482,510	12.650	5.480	5.462	5.480	5.350	5.610	15,404,987	5.4841	0.00%
2010-11-15	0	12.64	12.60	12.70	12.60	13.04	5,570,281	71,239,151	12.789	5.480	5.462	5.506	5.462	5.653	12,849,092	5.5443	-0.32%
2010-11-12	0	12.68	12.68	12.70	12.56	13.24	9,007,948	115,720,457	12.846	5.497	5.497	5.506	5.445	5.740	20,778,836	5.5692	-4.95%
2010-11-11	0	13.34	13.32	13.36	13.02	13.48	6,456,854	86,050,804	13.327	5.783	5.774	5.792	5.644	5.844	14,894,170	5.7775	1.52%
2010-11-10	0	13.14	13.14	13.20	13.00	13.40	11,704,000	154,273,832	13.181	5.696	5.696	5.722	5.636	5.809	26,997,880	5.7143	-1.65%
2010-11-09	0	13.36	13.32	13.36	13.26	13.76	23,938,793	322,632,875	13.477	5.792	5.774	5.792	5.748	5.965	55,220,152	5.8427	-2.48%
2010-11-08	0	13.70	13.60	13.72	13.38	13.72	7,010,571	95,432,568	13.613	5.939	5.896	5.948	5.800	5.948	16,171,442	5.9013	1.48%
2010-11-05	0	13.50	13.46	13.50	13.32	14.00	21,863,302	298,654,432	13.660	5.852	5.835	5.852	5.774	6.069	50,432,570	5.9219	-1.46%
2010-11-04	0	13.70	13.70	13.74	13.26	13.78	26,157,612	353,946,572	13.531	5.939	5.939	5.957	5.748	5.974	60,338,352	5.8660	3.32%
2010-11-03	0	13.26	13.26	13.34	12.66	13.50	31,367,777	413,164,902	13.172	5.748	5.748	5.783	5.488	5.852	72,356,757	5.7101	5.57%
2010-11-02	0	12.56	12.54	12.60	12.32	12.72	15,951,047	200,621,457	12.577	5.445	5.436	5.462	5.341	5.514	36,794,639	5.4525	1.13%
2010-11-01	0	12.42	12.42	12.44	12.22	12.50	10,516,038	130,058,874	12.368	5.384	5.384	5.393	5.298	5.419	24,257,581	5.3616	2.64%
2010-10-29	0	12.10	12.04	12.14	11.72	12.16	12,036,923	144,026,554	11.965	5.246	5.220	5.263	5.081	5.272	27,765,841	5.1872	1.00%
2010-10-28	0	11.98	11.98	12.00	11.82	12.50	17,636,901	212,144,855	12.028	5.194	5.194	5.202	5.124	5.419	40,683,436	5.2145	-1.80%
2010-10-27	0	12.20	12.18	12.26	11.82	12.30	16,259,567	196,889,885	12.109	5.289	5.280	5.315	5.124	5.332	37,506,309	5.2495	0.16%
2010-10-26	0	12.18	12.16	12.18	11.78	12.22	21,472,658	259,791,805	12.099	5.280	5.272	5.280	5.107	5.298	49,531,463	5.2450	3.75%
2010-10-25	0	11.74	11.72	11.78	11.52	11.80	8,146,000	95,084,660	11.673	5.089	5.081	5.107	4.994	5.115	18,790,561	5.0602	2.26%
2010-10-22	0	11.48	11.48	11.52	11.30	11.56	5,940,858	68,223,322	11.484	4.977	4.977	4.994	4.899	5.011	13,703,911	4.9784	1.23%
2010-10-21	0	11.34	11.34	11.36	11.22	11.54	10,178,907	115,221,751	11.320	4.916	4.916	4.925	4.864	5.003	23,479,914	4.9072	-0.53%
2010-10-20	0	11.40	11.40	11.44	11.22	11.60	8,624,000	98,525,920	11.425	4.942	4.942	4.959	4.864	5.029	19,893,175	4.9527	-2.23%
2010-10-19	0	11.66	11.64	11.66	11.62	11.76	5,431,670	63,494,375	11.690	5.055	5.046	5.055	5.037	5.098	12,529,355	5.0676	0.17%
2010-10-18	0	11.64	11.60	11.64	11.60	11.76	6,246,000	73,006,940	11.689	5.046	5.029	5.046	5.029	5.098	14,407,789	5.0672	-0.17%
2010-10-15	0	11.66	11.64	11.68	11.60	11.76	8,806,163	102,760,982	11.669	5.055	5.046	5.063	5.029	5.098	20,313,374	5.0588	-0.34%
2010-10-14	0	11.70	11.68	11.70	11.60	11.96	16,635,920	195,185,558	11.733	5.072	5.063	5.072	5.029	5.185	38,374,451	5.0863	-0.51%
2010-10-13	0	11.76	11.78	11.80	11.56	12.12	14,091,519	165,384,574	11.736	5.098	5.107	5.115	5.011	5.254	32,505,224	5.0879	-0.34%
2010-10-12	0	11.80	11.78	11.80	11.26	12.00	10,170,742	119,137,108	11.714	5.115	5.107	5.115	4.881	5.202	23,461,079	5.0781	-1.83%
2010-10-11	0	12.02	12.02	12.10	12.02	12.32	6,049,759	73,811,135	12.201	5.211	5.211	5.246	5.211	5.341	13,955,115	5.2892	-0.17%
2010-10-08	0	12.04	12.06	12.10	11.98	12.32	7,276,451	88,113,874	12.109	5.220	5.228	5.246	5.194	5.341	16,784,753	5.2496	-2.11%
2010-10-07	0	12.30	12.26	12.30	12.06	12.34	7,969,486	97,464,079	12.230	5.332	5.315	5.332	5.228	5.350	18,383,393	5.3017	0.82%
2010-10-06	0	12.20	12.16	12.20	11.98	12.42	10,553,418	128,596,049	12.185	5.289	5.272	5.289	5.194	5.384	24,343,807	5.2825	2.69%
2010-10-05	0	11.88	11.86	11.88	11.80	12.00	3,822,222	45,398,959	11.878	5.150	5.141	5.150	5.115	5.202	8,816,805	5.1491	-1.00%
2010-10-04	0	12.00	11.92	12.00	11.88	12.00	6,980,654	83,516,074	11.964	5.202	5.168	5.202	5.150	5.202	16,102,432	5.1866	2.74%
2010-09-30	0	11.68	11.68	11.86	11.64	12.00	7,758,878	91,034,717	11.733	5.063	5.063	5.141	5.046	5.202	17,897,578	5.0864	-1.68%
2010-09-29	0	11.88	11.88	11.90	11.82	12.08	3,865,278	46,165,053	11.944	5.150	5.150	5.159	5.124	5.237	8,916,124	5.1777	1.02%
2010-09-28	0	11.76	11.76	11.80	11.72	12.14	6,748,203	80,228,873	11.889	5.098	5.098	5.115	5.081	5.263	15,566,232	5.1540	-2.16%
2010-09-27	0	12.02	11.92	12.04	11.90	12.14	6,846,611	82,375,916	12.032	5.211	5.168	5.220	5.159	5.263	15,793,232	5.2159	1.01%
2010-09-24	0	11.90	11.90	11.92	11.72	12.12	15,296,391	182,868,154	11.955	5.159	5.159	5.168	5.081	5.254	35,284,529	5.1827	0.51%
2010-09-22	0	11.84	11.82	11.84	11.76	12.00	12,207,633	145,059,127	11.883	5.133	5.124	5.133	5.098	5.202	28,159,622	5.1513	-0.34%
2010-09-21	0	11.88	11.88	11.90	11.80	12.02	16,367,145	194,626,826	11.891	5.150	5.150	5.159	5.115	5.211	37,754,461	5.1551	0.17%
2010-09-20	0	11.86	11.88	11.90	11.66	12.10	18,494,750	218,796,446	11.830	5.141	5.150	5.159	5.055	5.246	42,662,256	5.1286	-1.98%
2010-09-17	0	12.10	12.06	12.10	11.60	12.20	31,104,570	368,669,039	11.853	5.246	5.228	5.246	5.029	5.289	71,749,611	5.1383	4.31%
2010-09-16	0	11.60	11.58	11.60	10.90	11.80	55,313,439	626,737,211	11.331	5.029	5.020	5.029	4.725	5.115	127,592,754	4.9120	8.61%
2010-09-15	0	10.68	10.66	10.68	10.60	10.76	5,191,053	55,415,129	10.675	4.630	4.621	4.630	4.595	4.665	11,974,319	4.6278	0.38%
2010-09-14	0	10.64	10.62	10.64	10.62	10.80	5,150,401	54,909,812	10.661	4.613	4.604	4.613	4.604	4.682	11,880,546	4.6218	-1.12%
2010-09-13	0	10.76	10.74	10.76	10.60	10.80	8,367,377	89,995,903	10.756	4.665	4.656	4.665	4.595	4.682	19,301,217	4.6627	1.70%
2010-09-10	0	10.58	10.54	10.58	10.42	10.66	10,701,164	112,974,207	10.557	4.587	4.569	4.587	4.517	4.621	24,684,616	4.5767	1.34%
2010-09-09	0	10.44	10.42	10.44	10.28	10.52	5,766,232	59,905,193	10.389	4.526	4.517	4.526	4.457	4.561	13,301,097	4.5038	0.58%
2010-09-08	0	10.38	10.36	10.38	10.30	10.46	5,645,248	58,580,404	10.377	4.500	4.491	4.500	4.465	4.535	13,022,021	4.4986	-1.33%
2010-09-07	0	10.52	10.48	10.52	10.34	10.58	9,436,900	98,740,538	10.463	4.561	4.543	4.561	4.483	4.587	21,768,309	4.5360	0.46%
2010-09-06	0	10.72	10.70	10.72	10.66	10.80	12,239,886	131,379,265	10.734	4.540	4.531	4.540	4.514	4.574	28,902,664	4.5456	1.52%
2010-09-03	0	10.56	10.56	10.62	10.40	10.68	5,969,528	63,178,694	10.584	4.472	4.472	4.497	4.404	4.523	14,096,149	4.4820	-0.38%
2010-09-02	0	10.60	10.56	10.60	10.44	10.66	10,148,783	107,226,261	10.565	4.489	4.472	4.489	4.421	4.514	23,964,836	4.4743	1.73%
2010-09-01	0	10.42	10.38	10.44	10.10	10.48	10,389,901	107,673,205	10.363	4.413	4.396	4.421	4.277	4.438	24,534,201	4.3887	1.76%
2010-08-31	0	10.24	10.20	10.26	9.910	10.28	11,319,777	114,175,579	10.086	4.337	4.320	4.345	4.197	4.353	26,729,964	4.2714	1.39%
2010-08-30	0	10.10	10.06	10.10	10.02	10.28	8,053,673	81,297,838	10.095	4.277	4.260	4.277	4.243	4.353	19,017,547	4.2749	0.40%
2010-08-27	0	10.06	10.08	10.10	10.00	10.14	9,784,698	98,744,236	10.092	4.260	4.269	4.277	4.235	4.294	23,105,104	4.2737	0.00%
2010-08-26	0	10.06	10.08	10.12	9.980	10.12	10,036,209	100,916,482	10.055	4.260	4.269	4.286	4.226	4.286	23,699,010	4.2583	-0.59%
2010-08-25	0	10.12	10.12	10.14	10.04	10.40	13,389,912	136,326,534	10.181	4.286	4.286	4.294	4.252	4.404	31,618,279	4.3116	-1.94%
2010-08-24	0	10.32	10.32	10.38	10.14	10.54	11,639,837	120,649,389	10.365	4.370	4.370	4.396	4.294	4.464	27,485,738	4.3895	0.39%
2010-08-23	0	10.28	10.26	10.32	10.20	10.60	6,146,885	63,304,570	10.299	4.353	4.345	4.370	4.320	4.489	14,514,952	4.3613	-0.39%
2010-08-20	0	10.32	10.30	10.32	10.20	10.36	5,447,637	55,987,285	10.277	4.370	4.362	4.370	4.320	4.387	12,863,782	4.3523	-0.58%
2010-08-19	0	10.38	10.34	10.36	10.10	10.60	16,923,493	174,430,041	10.307	4.396	4.379	4.387	4.277	4.489	39,962,303	4.3649	1.96%
2010-08-18	0	10.18	10.16	10.18	10.06	10.34	5,790,122	58,983,586	10.187	4.311	4.303	4.311	4.260	4.379	13,672,509	4.3140	-0.78%
2010-08-17	0	10.26	10.26	10.30	10.20	10.36	3,102,186	31,852,114	10.268	4.345	4.345	4.362	4.320	4.387	7,325,349	4.3482	-0.39%
2010-08-16	0	10.30	10.26	10.30	9.940	10.44	6,515,235	66,877,495	10.265	4.362	4.345	4.362	4.209	4.421	15,384,755	4.3470	1.78%
2010-08-13	0	10.12	10.12	10.14	9.920	10.26	6,096,181	61,731,367	10.126	4.286	4.286	4.294	4.201	4.345	14,395,222	4.2883	2.12%
2010-08-12	0	9.910	9.910	9.940	9.830	10.00	8,452,421	83,795,110	9.9137	4.197	4.197	4.209	4.163	4.235	19,959,131	4.1983	-1.88%
2010-08-11	0	10.10	10.08	10.10	10.02	10.56	8,724,648	89,055,109	10.207	4.277	4.269	4.277	4.243	4.472	20,601,954	4.3227	-2.88%
2010-08-10	0	10.40	10.36	10.40	10.28	10.66	6,303,680	65,972,393	10.466	4.404	4.387	4.404	4.353	4.514	14,885,200	4.4321	-2.07%
2010-08-09	0	10.62	10.62	10.66	10.52	10.66	3,433,028	36,343,390	10.586	4.497	4.497	4.514	4.455	4.514	8,106,583	4.4832	0.19%
2010-08-06	0	10.60	10.58	10.60	10.44	10.76	8,665,652	91,777,776	10.591	4.489	4.480	4.489	4.421	4.557	20,462,644	4.4851	0.00%
2010-08-05	0	10.60	10.58	10.60	10.52	10.70	4,558,227	48,351,005	10.607	4.489	4.480	4.489	4.455	4.531	10,763,573	4.4921	0.57%
2010-08-04	0	10.54	10.50	10.52	10.42	10.70	8,183,503	86,112,736	10.523	4.464	4.447	4.455	4.413	4.531	19,324,121	4.4562	-0.94%
2010-08-03	0	10.64	10.56	10.62	10.46	10.96	11,208,934	120,434,915	10.745	4.506	4.472	4.497	4.430	4.641	26,468,225	4.5502	-1.30%
2010-08-02	0	10.78	10.76	10.78	10.50	10.80	11,617,221	123,921,405	10.667	4.565	4.557	4.565	4.447	4.574	27,432,334	4.5173	1.70%
2010-07-30	0	10.60	10.56	10.60	10.24	10.60	11,982,633	125,164,300	10.445	4.489	4.472	4.489	4.337	4.489	28,295,199	4.4235	2.91%
2010-07-29	0	10.30	10.26	10.30	10.12	10.34	7,196,648	73,557,446	10.221	4.362	4.345	4.362	4.286	4.379	16,993,810	4.3285	0.59%
2010-07-28	0	10.24	10.24	10.26	10.16	10.38	8,961,803	92,139,298	10.281	4.337	4.337	4.345	4.303	4.396	21,161,960	4.3540	-0.39%
2010-07-27	0	10.28	10.26	10.28	10.06	10.32	5,020,499	51,241,289	10.206	4.353	4.345	4.353	4.260	4.370	11,855,159	4.3223	0.00%
2010-07-26	0	10.28	10.22	10.26	10.12	10.40	7,285,602	74,600,620	10.239	4.353	4.328	4.345	4.286	4.404	17,203,862	4.3363	-1.34%
2010-07-23	0	10.42	10.40	10.42	10.18	10.44	22,196,240	228,588,051	10.299	4.413	4.404	4.413	4.311	4.421	52,413,108	4.3613	4.30%
2010-07-22	0	9.990	9.990	10.00	9.760	10.00	10,270,623	101,941,815	9.9256	4.231	4.231	4.235	4.133	4.235	24,252,543	4.2033	0.91%
2010-07-21	0	9.900	9.890	9.900	9.530	9.900	11,863,100	115,811,676	9.7623	4.193	4.188	4.193	4.036	4.193	28,012,940	4.1342	2.91%
2010-07-20	0	9.620	9.620	9.630	9.400	9.720	5,229,658	50,352,548	9.6283	4.074	4.074	4.078	3.981	4.116	12,349,057	4.0774	2.34%
2010-07-19	0	9.400	9.360	9.400	9.330	9.700	11,922,734	112,856,818	9.4657	3.981	3.964	3.981	3.951	4.108	28,153,757	4.0086	-2.08%
2010-07-16	0	9.600	9.600	9.620	9.570	9.760	4,103,919	39,551,847	9.6376	4.065	4.065	4.074	4.053	4.133	9,690,792	4.0814	-1.64%
2010-07-15	0	9.760	9.720	9.760	9.700	9.900	18,441,500	180,656,127	9.7962	4.133	4.116	4.133	4.108	4.193	43,546,850	4.1485	-0.41%
2010-07-14	0	9.800	9.780	9.800	9.590	9.820	19,330,336	188,306,116	9.7415	4.150	4.142	4.150	4.061	4.159	45,645,703	4.1254	3.16%
2010-07-13	0	9.500	9.490	9.500	9.410	9.520	4,063,265	38,560,172	9.4899	4.023	4.019	4.023	3.985	4.032	9,594,794	4.0189	0.32%
2010-07-12	0	9.470	9.460	9.470	9.450	9.570	10,850,334	103,244,403	9.5153	4.010	4.006	4.010	4.002	4.053	25,621,444	4.0296	-0.73%
2010-07-09	0	9.540	9.500	9.510	9.360	9.580	16,215,211	153,678,523	9.4774	4.040	4.023	4.027	3.964	4.057	38,289,801	4.0136	1.81%
2010-07-08	0	9.370	9.350	9.360	9.250	9.430	13,938,753	130,213,806	9.3419	3.968	3.960	3.964	3.917	3.993	32,914,285	3.9561	2.97%
2010-07-07	0	9.100	9.100	9.110	9.020	9.140	4,258,794	38,670,497	9.0802	3.854	3.854	3.858	3.820	3.871	10,056,506	3.8453	-0.22%
2010-07-06	0	9.120	9.120	9.130	8.880	9.140	7,654,000	69,346,840	9.0602	3.862	3.862	3.866	3.761	3.871	18,073,779	3.8369	2.13%
2010-07-05	0	8.930	8.910	8.930	8.860	9.130	6,810,390	60,755,079	8.9209	3.782	3.773	3.782	3.752	3.866	16,081,720	3.7779	-1.54%
2010-07-02	0	9.070	9.050	9.070	8.960	9.450	6,686,945	60,895,447	9.1066	3.841	3.833	3.841	3.794	4.002	15,790,223	3.8565	-2.58%
2010-06-30	0	9.310	9.310	9.350	9.050	9.350	8,139,347	74,824,193	9.1929	3.943	3.943	3.960	3.833	3.960	19,219,853	3.8931	1.31%
2010-06-29	0	9.190	9.180	9.190	9.050	9.590	7,586,029	70,267,989	9.2628	3.892	3.888	3.892	3.833	4.061	17,913,275	3.9227	-4.27%
2010-06-28	0	9.600	9.550	9.560	9.490	9.680	7,890,230	75,426,931	9.5595	4.065	4.044	4.049	4.019	4.099	18,631,601	4.0483	0.84%
2010-06-25	0	9.520	9.520	9.540	9.400	9.820	20,632,451	196,474,892	9.5226	4.032	4.032	4.040	3.981	4.159	48,720,454	4.0327	-3.64%
2010-06-24	0	9.880	9.880	9.920	9.880	10.06	5,148,386	51,358,717	9.9757	4.184	4.184	4.201	4.184	4.260	12,157,145	4.2246	-1.00%
2010-06-23	0	9.980	9.960	9.980	9.780	10.00	11,022,996	109,212,367	9.9077	4.226	4.218	4.226	4.142	4.235	26,029,160	4.1958	0.50%
2010-06-22	0	9.930	9.920	9.930	9.750	9.980	11,708,587	115,892,425	9.8981	4.205	4.201	4.205	4.129	4.226	27,648,081	4.1917	1.02%
2010-06-21	0	9.830	9.830	9.840	9.680	9.850	19,593,176	191,958,763	9.7972	4.163	4.163	4.167	4.099	4.171	46,266,361	4.1490	3.04%
2010-06-18	0	9.540	9.510	9.530	9.460	9.550	9,592,683	91,211,044	9.5084	4.040	4.027	4.036	4.006	4.044	22,651,689	4.0267	-0.10%
2010-06-17	0	9.550	9.540	9.550	9.280	9.570	23,218,471	219,811,216	9.4671	4.044	4.040	4.044	3.930	4.053	54,826,954	4.0092	3.35%
2010-06-15	0	9.240	9.230	9.240	9.140	9.280	6,504,527	59,915,890	9.2114	3.913	3.909	3.913	3.871	3.930	15,359,470	3.9009	0.11%
2010-06-14	0	9.230	9.230	9.240	9.180	9.380	9,378,128	86,520,000	9.2257	3.909	3.909	3.913	3.888	3.972	22,145,050	3.9070	0.87%
2010-06-11	0	9.150	9.130	9.160	9.020	9.200	8,836,154	80,514,065	9.1119	3.875	3.866	3.879	3.820	3.896	20,865,259	3.8588	3.86%
2010-06-10	0	8.810	8.810	8.820	8.770	8.860	8,481,450	74,808,360	8.8202	3.731	3.731	3.735	3.714	3.752	20,027,678	3.7352	-0.11%
2010-06-09	0	8.820	8.800	8.850	8.720	8.970	8,347,649	73,761,289	8.8362	3.735	3.727	3.748	3.693	3.799	19,711,727	3.7420	-0.68%
2010-06-08	0	8.880	8.840	8.900	8.800	9.020	11,483,922	102,147,782	8.8949	3.761	3.744	3.769	3.727	3.820	27,117,568	3.7668	-0.56%
2010-06-07	0	8.930	8.940	8.950	8.900	9.060	21,583,502	194,120,685	8.9939	3.782	3.786	3.790	3.769	3.837	50,966,219	3.8088	-5.10%
2010-06-04	0	9.410	9.410	9.420	9.200	9.520	21,558,416	202,600,262	9.3977	3.985	3.985	3.989	3.896	4.032	50,906,982	3.9798	1.40%
2010-06-03	0	9.280	9.290	9.330	9.200	9.370	11,156,940	103,773,923	9.3013	3.930	3.934	3.951	3.896	3.968	26,345,449	3.9390	3.00%
2010-06-02	0	9.010	9.010	9.020	8.950	9.250	13,157,956	119,312,450	9.0677	3.816	3.816	3.820	3.790	3.917	31,070,549	3.8400	-2.07%
2010-06-01	0	9.200	9.150	9.220	9.050	9.550	13,145,700	121,579,008	9.2486	3.896	3.875	3.905	3.833	4.044	31,041,609	3.9166	-3.46%
2010-05-31	0	9.530	9.590	9.600	9.450	9.680	17,105,475	163,213,254	9.5416	4.036	4.061	4.065	4.002	4.099	40,392,026	4.0407	-0.21%
2010-05-28	0	9.550	9.550	9.560	9.520	9.750	15,982,218	154,227,736	9.6500	4.044	4.044	4.049	4.032	4.129	37,739,623	4.0866	0.10%
2010-05-27	0	9.540	9.530	9.550	8.920	9.590	31,711,463	295,907,755	9.3313	4.040	4.036	4.044	3.777	4.061	74,881,887	3.9517	4.61%
2010-05-26	0	9.120	9.500	9.510	8.680	9.510	29,073,661	257,737,082	8.8650	3.862	4.023	4.027	3.676	4.027	68,653,111	3.7542	5.07%
2010-05-25	0	8.680	8.700	8.740	8.500	9.020	24,859,319	216,319,662	8.7018	3.676	3.684	3.701	3.600	3.820	58,701,572	3.6851	-6.16%
2010-05-24	0	9.250	9.220	9.260	9.120	9.310	20,854,020	192,138,549	9.2135	3.917	3.905	3.921	3.862	3.943	49,243,656	3.9018	1.54%
2010-05-20	0	9.110	9.090	9.100	8.540	9.290	25,353,968	225,681,197	8.9012	3.858	3.849	3.854	3.617	3.934	59,869,611	3.7695	-0.65%
2010-05-19	0	9.170	9.160	9.170	9.160	9.480	19,645,028	183,085,751	9.3197	3.883	3.879	3.883	3.879	4.015	46,388,802	3.9468	-4.97%
2010-05-18	0	9.650	9.640	9.650	9.470	9.720	21,256,363	204,660,951	9.6282	4.087	4.082	4.087	4.010	4.116	50,193,729	4.0774	1.90%
2010-05-17	0	9.470	9.510	9.520	9.390	9.850	19,993,077	191,290,905	9.5679	4.010	4.027	4.032	3.977	4.171	47,210,667	4.0519	-4.92%
2010-05-14	0	9.960	9.970	9.990	9.920	10.24	20,656,741	207,685,940	10.054	4.218	4.222	4.231	4.201	4.337	48,777,811	4.2578	-1.26%
2010-05-13	0	10.18	10.18	10.22	9.910	10.30	36,441,421	368,979,377	10.125	4.272	4.272	4.288	4.158	4.322	86,844,349	4.2487	4.62%
2010-05-12	0	9.730	9.730	9.770	9.480	9.780	15,601,069	150,550,145	9.6500	4.083	4.083	4.100	3.978	4.104	37,179,249	4.0493	1.46%
2010-05-11	0	9.590	9.580	9.600	9.520	10.06	44,481,512	433,321,553	9.7416	4.024	4.020	4.028	3.995	4.221	106,004,866	4.0878	-3.52%
2010-05-10	0	9.940	9.930	9.940	9.660	10.10	39,973,308	391,654,507	9.7979	4.171	4.167	4.171	4.054	4.238	95,261,266	4.1114	5.52%
2010-05-07	0	9.420	9.400	9.420	9.250	9.560	46,594,613	437,630,841	9.3923	3.953	3.944	3.953	3.881	4.012	111,040,643	3.9412	-2.18%
2010-05-06	0	9.630	9.620	9.630	9.140	9.830	66,924,723	630,725,274	9.4244	4.041	4.037	4.041	3.835	4.125	159,489,773	3.9546	-1.23%
2010-05-05	0	9.750	9.740	9.750	9.700	10.04	57,341,323	564,482,761	9.8443	4.091	4.087	4.091	4.070	4.213	136,651,363	4.1308	-4.97%
2010-05-04	0	10.26	10.20	10.24	10.18	10.56	38,099,458	395,212,607	10.373	4.305	4.280	4.297	4.272	4.431	90,795,653	4.3528	-0.77%
2010-05-03	0	10.34	10.32	10.34	10.28	10.62	50,574,400	533,245,248	10.544	4.339	4.330	4.339	4.314	4.456	120,524,961	4.4244	-3.00%
2010-04-30	0	10.66	10.64	10.66	10.56	10.84	562,304,316	5,879,002,855	10.455	4.473	4.465	4.473	4.431	4.549	1,340,039,733	4.3872	-7.63%
2010-04-29	0	11.54	11.54	11.56	11.54	11.68	6,036,971	70,058,939	11.605	4.842	4.842	4.851	4.842	4.901	14,386,838	4.8697	0.00%
2010-04-28	0	11.54	11.52	11.54	11.50	11.70	7,785,394	90,294,833	11.598	4.842	4.834	4.842	4.826	4.910	18,553,543	4.8667	-1.87%
2010-04-27	0	11.76	11.76	11.78	11.70	11.96	5,809,442	68,623,029	11.812	4.935	4.935	4.943	4.910	5.019	13,844,608	4.9567	-1.67%
2010-04-26	0	11.96	11.94	11.96	11.88	12.18	5,948,134	71,165,943	11.964	5.019	5.010	5.019	4.985	5.111	14,175,128	5.0205	0.17%
2010-04-23	0	11.94	11.90	11.96	11.80	12.14	7,265,520	86,471,336	11.902	5.010	4.993	5.019	4.951	5.094	17,314,620	4.9941	-1.65%
2010-04-22	0	12.14	12.02	12.16	11.94	12.18	4,446,002	53,476,460	12.028	5.094	5.044	5.103	5.010	5.111	10,595,365	5.0472	0.00%
2010-04-21	0	12.14	12.14	12.16	12.06	12.30	6,275,900	76,425,984	12.178	5.094	5.094	5.103	5.061	5.161	14,956,235	5.1100	-0.49%
2010-04-20	0	12.20	12.20	12.22	12.00	12.32	5,326,366	64,683,596	12.144	5.119	5.119	5.128	5.035	5.170	12,693,379	5.0959	0.49%
2010-04-19	0	12.14	12.12	12.14	12.10	12.54	6,852,836	84,579,046	12.342	5.094	5.086	5.094	5.077	5.262	16,331,144	5.1790	-3.19%
2010-04-16	0	12.54	12.48	12.54	12.32	12.54	11,673,417	145,282,007	12.446	5.262	5.237	5.262	5.170	5.262	27,819,176	5.2224	0.48%
2010-04-15	0	12.48	12.46	12.48	12.38	12.60	5,876,112	73,301,540	12.474	5.237	5.228	5.237	5.195	5.287	14,003,491	5.2345	0.48%
2010-04-14	0	12.42	12.40	12.44	12.32	12.56	4,710,624	58,650,208	12.451	5.212	5.203	5.220	5.170	5.270	11,225,991	5.2245	-0.80%
2010-04-13	0	12.52	12.50	12.52	12.42	12.74	10,528,244	132,180,044	12.555	5.254	5.245	5.254	5.212	5.346	25,090,089	5.2682	-0.95%
2010-04-12	0	12.64	12.64	12.66	12.52	12.74	7,518,279	95,110,768	12.651	5.304	5.304	5.312	5.254	5.346	17,916,975	5.3084	1.12%
2010-04-09	0	12.50	12.46	12.48	12.44	12.60	8,896,580	110,944,599	12.470	5.245	5.228	5.237	5.220	5.287	21,201,635	5.2328	0.81%
2010-04-08	0	12.40	12.38	12.40	12.32	12.70	6,980,187	86,790,544	12.434	5.203	5.195	5.203	5.170	5.329	16,634,637	5.2175	-2.05%
2010-04-07	0	12.66	12.66	12.70	12.28	12.74	18,727,680	234,058,515	12.498	5.312	5.312	5.329	5.153	5.346	44,630,344	5.2444	5.32%
2010-04-01	0	12.02	11.98	12.00	11.90	12.06	19,743,263	235,522,920	11.929	5.044	5.027	5.035	4.993	5.061	47,050,603	5.0057	2.21%
2010-03-31	0	11.76	11.76	11.82	11.64	11.84	17,112,300	200,973,958	11.744	4.935	4.935	4.960	4.884	4.968	40,780,697	4.9282	1.38%
2010-03-30	0	11.60	11.60	11.68	11.54	12.00	23,763,157	278,447,907	11.718	4.868	4.868	4.901	4.842	5.035	56,630,500	4.9169	-3.17%
2010-03-29	0	11.98	11.98	12.02	11.92	12.28	11,678,391	140,234,604	12.008	5.027	5.027	5.044	5.002	5.153	27,831,029	5.0388	-1.48%
2010-03-26	0	12.16	12.14	12.16	11.92	12.30	9,615,303	116,744,888	12.142	5.103	5.094	5.103	5.002	5.161	22,914,439	5.0948	-0.33%
2010-03-25	0	12.20	12.16	12.22	12.04	12.28	3,453,810	41,922,594	12.138	5.119	5.103	5.128	5.052	5.153	8,230,850	5.0933	-1.45%
2010-03-24	0	12.38	12.32	12.40	12.24	12.50	3,323,040	41,109,278	12.371	5.195	5.170	5.203	5.136	5.245	7,919,209	5.1911	1.31%
2010-03-23	0	12.22	12.20	12.28	12.18	12.56	3,792,952	47,001,058	12.392	5.128	5.119	5.153	5.111	5.270	9,039,067	5.1998	-0.81%
2010-03-22	0	12.32	12.26	12.32	12.08	12.44	9,933,928	121,770,329	12.258	5.170	5.145	5.170	5.069	5.220	23,673,761	5.1437	-1.60%
2010-03-19	0	12.52	12.48	12.52	12.38	12.94	6,878,507	86,677,431	12.601	5.254	5.237	5.254	5.195	5.430	16,392,321	5.2877	-2.49%
2010-03-18	0	12.84	12.74	12.82	12.60	12.94	2,921,432	37,350,495	12.785	5.388	5.346	5.379	5.287	5.430	6,962,129	5.3648	-0.47%
2010-03-17	0	12.90	12.82	12.90	12.56	12.92	4,129,659	52,706,716	12.763	5.413	5.379	5.413	5.270	5.421	9,841,481	5.3556	3.37%
2010-03-16	0	12.48	12.40	12.48	12.26	12.90	5,417,823	67,645,139	12.486	5.237	5.203	5.237	5.145	5.413	12,911,333	5.2392	-0.95%
2010-03-15	0	12.60	12.58	12.70	12.56	12.80	4,526,778	57,538,318	12.711	5.287	5.279	5.329	5.270	5.371	10,787,864	5.3336	-1.41%
2010-03-12	0	12.78	12.78	12.82	12.68	13.00	4,611,170	59,092,093	12.815	5.363	5.363	5.379	5.321	5.455	10,988,980	5.3774	-0.78%
2010-03-11	0	12.88	12.80	12.86	12.54	13.10	6,003,356	76,547,406	12.751	5.405	5.371	5.396	5.262	5.497	14,306,729	5.3504	-1.68%
2010-03-10	0	13.10	13.02	13.10	12.84	13.10	6,700,390	87,350,561	13.037	5.497	5.463	5.497	5.388	5.497	15,967,846	5.4704	0.31%
2010-03-09	0	13.06	13.04	13.06	12.90	13.24	10,386,423	135,535,636	13.049	5.480	5.472	5.480	5.413	5.556	24,752,112	5.4757	-0.76%
2010-03-08	0	13.16	13.16	13.24	12.86	13.26	11,688,856	152,687,174	13.063	5.522	5.522	5.556	5.396	5.564	27,855,969	5.4813	5.11%
2010-03-05	0	12.52	12.48	12.60	12.26	12.60	7,663,427	95,191,224	12.421	5.254	5.237	5.287	5.145	5.287	18,262,881	5.2123	3.64%
2010-03-04	0	12.08	12.08	12.12	11.94	12.58	7,634,937	93,773,557	12.282	5.069	5.069	5.086	5.010	5.279	18,194,986	5.1538	-1.79%
2010-03-03	0	12.30	12.28	12.30	12.20	12.52	7,914,521	97,569,781	12.328	5.161	5.153	5.161	5.119	5.254	18,861,268	5.1730	-0.32%
2010-03-02	0	12.34	12.30	12.38	12.16	12.54	7,346,818	90,836,015	12.364	5.178	5.161	5.195	5.103	5.262	17,508,363	5.1882	-1.59%
2010-03-01	0	12.54	12.52	12.60	12.10	12.64	7,919,969	98,080,928	12.384	5.262	5.254	5.287	5.077	5.304	18,874,252	5.1965	3.64%
2010-02-26	0	12.10	12.04	12.06	11.90	12.20	6,195,641	74,948,972	12.097	5.077	5.052	5.061	4.993	5.119	14,764,968	5.0761	1.17%
2010-02-25	0	11.96	11.90	11.98	11.80	12.20	4,479,755	53,690,050	11.985	5.019	4.993	5.027	4.951	5.119	10,675,802	5.0291	-0.33%
2010-02-24	0	12.00	11.94	11.96	11.74	12.00	5,179,558	61,843,665	11.940	5.035	5.010	5.019	4.926	5.035	12,343,518	5.0102	1.01%
2010-02-23	0	11.88	11.86	11.90	11.52	11.98	4,603,201	54,613,772	11.864	4.985	4.977	4.993	4.834	5.027	10,969,989	4.9785	1.54%
2010-02-22	0	11.70	11.68	11.70	11.68	12.00	2,778,949	32,755,621	11.787	4.910	4.901	4.910	4.901	5.035	6,622,574	4.9461	1.39%
2010-02-19	0	11.54	11.40	11.44	11.40	11.78	3,916,052	45,322,989	11.574	4.842	4.784	4.800	4.784	4.943	9,332,429	4.8565	-1.70%
2010-02-18	0	11.74	11.68	11.78	11.66	11.96	8,553,098	100,886,556	11.795	4.926	4.901	4.943	4.893	5.019	20,383,075	4.9495	1.03%
2010-02-17	0	11.62	11.60	11.62	11.54	12.00	2,251,745	26,399,050	11.724	4.876	4.868	4.876	4.842	5.035	5,366,183	4.9195	0.69%
2010-02-12	0	11.54	11.62	11.66	11.40	11.68	6,737,330	77,793,307	11.547	4.842	4.876	4.893	4.784	4.901	16,055,879	4.8452	0.52%
2010-02-11	0	11.48	11.46	11.50	11.20	11.70	6,219,940	71,737,019	11.533	4.817	4.809	4.826	4.700	4.910	14,822,875	4.8396	2.50%
2010-02-10	0	11.20	11.16	11.18	10.72	11.36	14,023,559	154,088,962	10.988	4.700	4.683	4.691	4.498	4.767	33,419,851	4.6107	5.86%
2010-02-09	0	10.58	10.56	10.62	10.46	10.70	8,592,232	91,003,120	10.591	4.440	4.431	4.456	4.389	4.490	20,476,336	4.4443	-0.94%
2010-02-08	0	10.68	10.64	10.70	10.54	11.18	7,759,356	84,277,101	10.861	4.482	4.465	4.490	4.423	4.691	18,491,491	4.5576	-2.73%
2010-02-05	0	10.98	10.96	10.98	10.90	11.22	7,822,888	86,338,063	11.037	4.607	4.599	4.607	4.574	4.708	18,642,896	4.6312	-4.69%
2010-02-04	0	11.52	11.46	11.48	11.46	11.72	5,737,434	66,414,415	11.576	4.834	4.809	4.817	4.809	4.918	13,673,005	4.8573	-4.00%
2010-02-03	0	12.00	11.86	12.00	11.52	12.00	7,640,565	90,345,773	11.824	5.035	4.977	5.035	4.834	5.035	18,208,398	4.9618	4.71%
2010-02-02	0	11.46	11.46	11.56	11.42	11.88	7,753,695	90,358,867	11.654	4.809	4.809	4.851	4.792	4.985	18,478,000	4.8901	-1.21%
2010-02-01	0	11.60	11.48	11.60	11.10	11.68	9,651,330	109,039,693	11.298	4.868	4.817	4.868	4.658	4.901	23,000,296	4.7408	2.11%
2010-01-29	0	11.36	11.38	11.40	11.28	11.68	13,791,745	156,960,646	11.381	4.767	4.775	4.784	4.733	4.901	32,867,410	4.7756	-4.22%
2010-01-28	0	11.86	11.86	11.88	11.42	12.04	8,852,789	104,390,978	11.792	4.977	4.977	4.985	4.792	5.052	21,097,275	4.9481	1.89%
2010-01-27	0	11.64	11.64	11.70	11.42	12.30	13,706,378	163,084,969	11.898	4.884	4.884	4.910	4.792	5.161	32,663,970	4.9928	-3.96%
2010-01-26	0	12.12	12.10	12.14	11.96	12.46	5,638,971	68,633,828	12.171	5.086	5.077	5.094	5.019	5.228	13,438,355	5.1073	-3.96%
2010-01-25	0	12.62	12.58	12.62	12.06	12.70	7,787,874	97,677,148	12.542	5.296	5.279	5.296	5.061	5.329	18,559,453	5.2629	1.28%
2010-01-22	0	12.46	12.44	12.48	11.80	12.68	12,484,698	151,975,031	12.173	5.228	5.220	5.237	4.951	5.321	29,752,557	5.1080	-1.89%
2010-01-21	0	12.70	12.68	12.78	12.60	13.18	9,430,907	121,531,469	12.887	5.329	5.321	5.363	5.287	5.531	22,475,001	5.4074	-3.64%
2010-01-20	0	13.18	13.12	13.24	13.10	13.60	21,187,538	282,011,811	13.310	5.531	5.505	5.556	5.497	5.707	50,492,486	5.5852	1.85%
2010-01-19	0	12.94	12.94	13.00	12.54	13.02	13,522,076	173,508,102	12.831	5.430	5.430	5.455	5.262	5.463	32,224,756	5.3843	0.00%
2010-01-18	0	12.94	12.92	12.94	12.84	13.02	10,973,186	142,175,254	12.957	5.430	5.421	5.430	5.388	5.463	26,150,440	5.4368	-1.37%
2010-01-15	0	13.12	13.04	13.12	12.70	13.18	21,059,329	274,871,716	13.052	5.505	5.472	5.505	5.329	5.531	50,186,948	5.4770	1.39%
2010-01-14	0	12.94	12.86	12.96	12.48	13.18	16,533,452	213,407,054	12.908	5.430	5.396	5.438	5.237	5.531	39,401,232	5.4163	3.85%
2010-01-13	0	12.46	12.44	12.46	12.28	12.64	19,197,973	238,567,720	12.427	5.228	5.220	5.228	5.153	5.304	45,751,110	5.2145	-3.41%
2010-01-12	0	12.90	12.90	12.92	12.20	13.18	29,057,479	371,261,379	12.777	5.413	5.413	5.421	5.119	5.531	69,247,515	5.3614	3.37%
2010-01-11	0	12.48	12.46	12.48	11.96	12.78	22,586,540	279,608,673	12.379	5.237	5.228	5.237	5.019	5.363	53,826,478	5.1946	6.85%
2010-01-08	0	11.68	11.64	11.66	11.20	11.76	24,317,643	282,391,884	11.613	4.901	4.884	4.893	4.700	4.935	57,951,908	4.8729	4.47%
2010-01-07	0	11.18	11.16	11.20	11.10	11.48	27,386,642	306,674,144	11.198	4.691	4.683	4.700	4.658	4.817	65,265,706	4.6989	-0.89%
2010-01-06	0	11.28	11.22	11.24	10.90	11.36	23,452,039	259,583,062	11.069	4.733	4.708	4.717	4.574	4.767	55,889,068	4.6446	4.64%
2010-01-05	0	10.78	10.76	10.78	10.32	10.80	17,181,078	181,914,040	10.588	4.523	4.515	4.523	4.330	4.532	40,944,603	4.4429	5.89%
2010-01-04	0	10.18	10.16	10.24	9.930	10.22	8,586,523	86,632,983	10.089	4.272	4.263	4.297	4.167	4.288	20,462,731	4.2337	2.52%
2009-12-31	0	9.930	9.910	9.950	9.740	9.950	3,104,644	30,622,679	9.8635	4.167	4.158	4.175	4.087	4.175	7,398,745	4.1389	1.85%
2009-12-30	0	9.750	9.740	9.750	9.680	9.840	1,930,000	18,839,040	9.7612	4.091	4.087	4.091	4.062	4.129	4,599,425	4.0960	-0.51%
2009-12-29	0	9.800	9.740	9.800	9.720	9.900	4,451,872	43,602,132	9.7941	4.112	4.087	4.112	4.079	4.154	10,609,354	4.1098	-0.31%
2009-12-28	0	9.830	9.730	9.750	9.650	9.950	6,579,150	63,792,973	9.6962	4.125	4.083	4.091	4.049	4.175	15,678,916	4.0687	2.08%
2009-12-24	0	9.630	9.620	9.630	9.450	9.680	2,777,712	26,640,638	9.5909	4.041	4.037	4.041	3.965	4.062	6,619,626	4.0245	1.69%
2009-12-23	0	9.470	9.460	9.470	9.420	9.520	7,161,685	67,824,845	9.4705	3.974	3.970	3.974	3.953	3.995	17,067,168	3.9740	0.53%
2009-12-22	0	9.420	9.390	9.430	9.300	9.580	6,217,207	58,639,569	9.4318	3.953	3.940	3.957	3.902	4.020	14,816,362	3.9578	-0.95%
2009-12-21	0	9.510	9.480	9.510	9.410	9.700	5,642,042	53,933,618	9.5592	3.991	3.978	3.991	3.949	4.070	13,445,674	4.0112	-0.73%
2009-12-18	0	9.580	9.530	9.550	9.360	9.810	9,990,135	95,017,520	9.5111	4.020	3.999	4.007	3.928	4.116	23,807,710	3.9910	-2.84%
2009-12-17	0	9.860	9.860	9.880	9.800	10.06	5,976,883	59,205,760	9.9058	4.137	4.137	4.146	4.112	4.221	14,243,641	4.1566	-1.10%
2009-12-16	0	9.970	9.950	9.970	9.950	10.24	6,488,026	65,031,593	10.023	4.184	4.175	4.184	4.175	4.297	15,461,757	4.2060	-1.87%
2009-12-15	0	10.16	10.08	10.18	10.06	10.38	7,070,324	72,576,146	10.265	4.263	4.230	4.272	4.221	4.356	16,849,444	4.3073	-1.17%
2009-12-14	0	10.28	10.26	10.28	10.16	10.42	6,469,449	66,321,996	10.252	4.314	4.305	4.314	4.263	4.372	15,417,486	4.3017	-1.53%
2009-12-11	0	10.44	10.36	10.50	10.20	10.56	5,682,102	59,067,722	10.395	4.381	4.347	4.406	4.280	4.431	13,541,142	4.3621	1.16%
2009-12-10	0	10.32	10.22	10.24	10.22	10.58	4,944,424	51,106,602	10.336	4.330	4.288	4.297	4.288	4.440	11,783,165	4.3373	0.19%
2009-12-09	0	10.30	10.26	10.32	10.22	10.58	4,554,437	47,290,412	10.383	4.322	4.305	4.330	4.288	4.440	10,853,779	4.3570	-2.65%
2009-12-08	0	10.58	10.52	10.58	10.50	10.90	4,235,970	45,140,719	10.657	4.440	4.414	4.440	4.406	4.574	10,094,833	4.4717	-2.58%
2009-12-07	0	10.86	10.72	10.86	10.68	10.96	6,391,713	69,351,469	10.850	4.557	4.498	4.557	4.482	4.599	15,232,231	4.5529	-0.18%
2009-12-04	0	10.88	10.88	10.90	10.82	11.16	6,465,746	70,842,646	10.957	4.565	4.565	4.574	4.540	4.683	15,408,661	4.5976	-1.09%
2009-12-03	0	11.00	10.98	11.00	10.90	11.10	3,392,597	37,322,071	11.001	4.616	4.607	4.616	4.574	4.658	8,084,972	4.6162	1.29%
2009-12-02	0	10.86	10.90	10.92	10.74	11.06	3,678,227	40,169,804	10.921	4.557	4.574	4.582	4.507	4.641	8,765,663	4.5826	-0.91%
2009-12-01	0	10.96	10.90	10.98	10.68	11.12	3,811,322	41,747,052	10.953	4.599	4.574	4.607	4.482	4.666	9,082,845	4.5963	1.48%
2009-11-30	0	10.80	10.74	10.78	10.46	10.84	4,234,869	45,311,938	10.700	4.532	4.507	4.523	4.389	4.549	10,092,209	4.4898	5.88%
2009-11-27	0	10.20	10.22	10.24	10.12	10.70	7,162,500	74,458,516	10.396	4.280	4.288	4.297	4.247	4.490	17,069,111	4.3622	-6.25%
2009-11-26	0	10.88	10.86	10.88	10.80	11.00	1,984,359	21,630,742	10.901	4.565	4.557	4.565	4.532	4.616	4,728,969	4.5741	0.00%
2009-11-25	0	10.88	10.88	10.96	10.84	11.18	7,413,537	80,979,080	10.923	4.565	4.565	4.599	4.549	4.691	17,667,362	4.5835	-0.37%
2009-11-24	0	10.92	10.90	10.94	10.90	11.12	4,957,817	54,391,286	10.971	4.582	4.574	4.591	4.574	4.666	11,815,082	4.6035	-1.62%
2009-11-23	0	11.10	11.04	11.12	10.92	11.16	2,026,962	22,395,243	11.049	4.658	4.633	4.666	4.582	4.683	4,830,498	4.6362	0.54%
2009-11-20	0	11.04	11.00	11.06	10.92	11.24	9,775,864	108,139,134	11.062	4.633	4.616	4.641	4.582	4.717	23,297,076	4.6417	-1.78%
2009-11-19	0	11.24	11.22	11.24	11.22	11.60	3,993,892	45,693,510	11.441	4.717	4.708	4.717	4.708	4.868	9,517,932	4.8008	-1.40%
2009-11-18	0	11.40	11.40	11.46	11.34	11.86	6,792,067	78,878,249	11.613	4.784	4.784	4.809	4.758	4.977	16,186,324	4.8731	-1.55%
2009-11-17	0	11.58	11.52	11.58	11.34	11.74	4,329,836	49,830,190	11.509	4.859	4.834	4.859	4.758	4.926	10,318,527	4.8292	1.22%
2009-11-16	0	11.44	11.40	11.44	11.14	11.46	3,667,532	41,715,491	11.374	4.800	4.784	4.800	4.675	4.809	8,740,176	4.7728	2.51%
2009-11-13	0	11.16	11.16	11.20	11.02	11.30	3,500,638	39,113,810	11.173	4.683	4.683	4.700	4.624	4.742	8,342,447	4.6885	-0.71%
2009-11-12	0	11.24	11.22	11.32	11.18	11.38	3,411,224	38,425,484	11.264	4.717	4.708	4.750	4.691	4.775	8,129,363	4.7268	0.54%
2009-11-11	0	11.18	11.16	11.18	11.02	11.20	4,234,063	46,990,007	11.098	4.691	4.683	4.691	4.624	4.700	10,090,288	4.6570	1.27%
2009-11-10	0	11.04	11.00	11.02	10.84	11.38	3,058,568	34,054,117	11.134	4.633	4.616	4.624	4.549	4.775	7,288,940	4.6720	-0.54%
2009-11-09	0	11.10	11.08	11.10	11.00	11.24	3,406,227	37,910,063	11.130	4.658	4.649	4.658	4.616	4.717	8,117,454	4.6702	0.91%
2009-11-06	0	11.00	10.88	11.00	10.80	11.08	4,972,813	54,409,147	10.941	4.616	4.565	4.616	4.532	4.649	11,850,820	4.5912	3.97%
2009-11-05	0	10.58	10.56	10.58	10.56	10.86	5,899,456	62,736,562	10.634	4.440	4.431	4.440	4.431	4.557	14,059,123	4.4623	-2.04%
2009-11-04	0	10.80	10.78	10.80	10.74	10.90	2,470,432	26,653,261	10.789	4.532	4.523	4.532	4.507	4.574	5,887,341	4.5272	0.75%
2009-11-03	0	10.72	10.72	10.74	10.72	10.96	3,543,116	38,277,780	10.803	4.498	4.498	4.507	4.498	4.599	8,443,677	4.5333	-2.72%
2009-11-02	0	11.02	11.02	11.06	10.52	11.08	2,715,492	29,404,573	10.828	4.624	4.624	4.641	4.414	4.649	6,471,348	4.5438	0.92%
2009-10-30	0	10.92	10.90	10.94	10.90	11.22	7,670,537	85,101,298	11.095	4.582	4.574	4.591	4.574	4.708	18,279,825	4.6555	0.18%
2009-10-29	0	10.90	10.88	10.90	10.86	11.20	5,788,542	63,158,172	10.911	4.574	4.565	4.574	4.557	4.700	13,794,801	4.5784	-3.02%
2009-10-28	0	11.24	11.24	11.26	11.20	11.76	6,948,794	79,475,792	11.437	4.717	4.717	4.725	4.700	4.935	16,559,823	4.7993	-2.09%
2009-10-27	0	11.48	11.54	11.58	11.30	11.60	6,403,479	73,604,602	11.494	4.817	4.842	4.859	4.742	4.868	15,260,271	4.8233	-3.04%
2009-10-23	0	11.84	11.84	11.88	11.58	12.08	11,144,178	131,829,315	11.829	4.968	4.968	4.985	4.859	5.069	26,557,935	4.9638	-1.00%
2009-10-22	0	11.96	11.96	11.98	11.82	12.22	3,866,522	46,099,844	11.923	5.019	5.019	5.027	4.960	5.128	9,214,393	5.0030	-2.13%
2009-10-21	0	12.22	12.22	12.26	12.14	12.28	4,367,250	53,330,845	12.212	5.128	5.128	5.145	5.094	5.153	10,407,689	5.1242	0.33%
2009-10-20	0	12.18	12.06	12.18	12.02	12.48	8,380,460	102,659,973	12.250	5.111	5.061	5.111	5.044	5.237	19,971,658	5.1403	-0.33%
2009-10-19	0	12.22	12.22	12.32	11.98	12.40	12,273,259	150,419,137	12.256	5.128	5.128	5.170	5.027	5.203	29,248,672	5.1428	0.16%
2009-10-16	0	12.20	12.16	12.20	12.12	12.48	6,947,725	84,549,722	12.169	5.119	5.103	5.119	5.086	5.237	16,557,276	5.1065	0.49%
2009-10-15	0	12.14	12.04	12.10	11.70	12.30	10,346,919	124,262,595	12.010	5.094	5.052	5.077	4.910	5.161	24,657,969	5.0394	3.76%
2009-10-14	0	11.70	11.58	11.70	11.32	11.72	7,525,239	86,730,755	11.525	4.910	4.859	4.910	4.750	4.918	17,933,562	4.8362	3.36%
2009-10-13	0	11.32	11.30	11.38	11.28	11.56	7,932,498	90,724,382	11.437	4.750	4.742	4.775	4.733	4.851	18,904,110	4.7992	0.00%
2009-10-12	0	11.32	11.34	11.36	11.24	11.82	9,994,430	115,478,456	11.554	4.750	4.758	4.767	4.717	4.960	23,817,945	4.8484	-2.41%
2009-10-09	0	11.60	11.60	11.62	11.52	11.90	7,442,100	86,690,365	11.649	4.868	4.868	4.876	4.834	4.993	17,735,432	4.8880	0.87%
2009-10-08	0	11.50	11.38	11.40	10.90	12.10	8,299,042	96,054,939	11.574	4.826	4.775	4.784	4.574	5.077	19,777,629	4.8567	-3.85%
2009-10-07	0	11.96	11.90	11.96	11.60	11.98	3,493,064	41,311,738	11.827	5.019	4.993	5.019	4.868	5.027	8,324,397	4.9627	4.18%
2009-10-06	0	11.48	11.48	11.50	11.12	11.50	3,799,696	43,201,206	11.370	4.817	4.817	4.826	4.666	4.826	9,055,139	4.7709	2.87%
2009-10-05	0	11.16	11.06	11.12	10.64	11.26	4,308,844	47,347,851	10.989	4.683	4.641	4.666	4.465	4.725	10,268,501	4.6110	3.72%
2009-10-02	0	10.76	10.74	10.76	10.66	11.16	6,445,182	70,501,329	10.939	4.515	4.507	4.515	4.473	4.683	15,359,654	4.5900	-3.24%
2009-09-30	0	11.12	11.12	11.22	11.06	11.76	6,933,073	77,964,936	11.245	4.666	4.666	4.708	4.641	4.935	16,522,358	4.7188	-4.79%
2009-09-29	0	11.68	11.60	11.74	11.60	11.78	4,199,445	48,829,743	11.628	4.901	4.868	4.926	4.868	4.943	10,007,789	4.8792	1.39%
2009-09-28	0	11.52	11.44	11.52	11.42	11.78	2,323,411	26,984,043	11.614	4.834	4.800	4.834	4.792	4.943	5,536,972	4.8734	-2.04%
2009-09-25	0	11.76	11.76	11.78	11.64	12.20	10,173,953	120,064,890	11.801	4.935	4.935	4.943	4.884	5.119	24,245,770	4.9520	-3.61%
2009-09-24	0	12.20	12.18	12.20	12.06	12.54	3,191,489	38,873,241	12.180	5.119	5.111	5.119	5.061	5.262	7,605,707	5.1111	-2.71%
2009-09-23	0	12.54	12.54	12.58	12.38	12.62	3,483,623	43,605,499	12.517	5.262	5.262	5.279	5.195	5.296	8,301,898	5.2525	0.00%
2009-09-22	0	12.54	12.54	12.56	12.38	12.60	3,209,702	40,119,949	12.500	5.262	5.262	5.270	5.195	5.287	7,649,111	5.2450	1.29%
2009-09-21	0	12.38	12.38	12.42	12.12	12.42	4,200,653	51,801,063	12.332	5.195	5.195	5.212	5.086	5.212	10,010,668	5.1746	0.32%
2009-09-18	0	12.34	12.40	12.42	12.10	12.42	12,356,233	151,329,776	12.247	5.178	5.203	5.212	5.077	5.212	29,446,410	5.1392	0.33%
2009-09-17	0	12.30	12.24	12.26	11.92	12.42	8,891,760	108,308,793	12.181	5.161	5.136	5.145	5.002	5.212	21,190,148	5.1113	4.06%
2009-09-16	0	11.82	11.82	11.88	11.62	11.96	7,572,486	89,310,107	11.794	4.960	4.960	4.985	4.876	5.019	18,046,157	4.9490	1.37%
2009-09-15	0	11.66	11.68	11.74	11.62	12.32	7,387,275	87,612,025	11.860	4.893	4.901	4.926	4.876	5.170	17,604,777	4.9766	-3.48%
2009-09-14	0	12.08	12.16	12.18	11.84	12.34	4,428,191	53,589,226	12.102	5.069	5.103	5.111	4.968	5.178	10,552,919	5.0781	-1.15%
2009-09-11	0	12.22	12.16	12.26	12.04	12.50	8,671,177	106,546,073	12.287	5.128	5.103	5.145	5.052	5.245	20,664,472	5.1560	-1.45%
2009-09-10	0	12.40	12.32	12.42	12.30	12.68	6,434,332	79,845,790	12.409	5.203	5.170	5.212	5.161	5.321	15,333,798	5.2072	0.32%
2009-09-09	0	12.36	12.34	12.40	12.10	12.44	5,107,245	62,917,126	12.319	5.186	5.178	5.203	5.077	5.220	12,171,187	5.1693	-0.32%
2009-09-08	0	12.40	12.36	12.40	12.10	12.60	6,734,079	83,063,114	12.335	5.203	5.186	5.203	5.077	5.287	16,048,131	5.1759	1.01%
2009-09-07	0	12.42	12.40	12.42	11.92	12.56	5,000,245	61,720,160	12.343	5.151	5.143	5.151	4.944	5.209	12,055,973	5.1195	3.50%
2009-09-04	0	12.00	11.96	12.00	11.62	12.08	12,078,844	142,493,858	11.797	4.977	4.960	4.977	4.819	5.010	29,123,016	4.8928	0.33%
2009-09-03	0	11.96	11.96	11.98	11.42	12.00	7,120,291	83,990,015	11.796	4.960	4.960	4.969	4.736	4.977	17,167,566	4.8924	1.87%
2009-09-02	0	11.74	11.70	11.74	11.60	12.28	5,009,325	59,805,029	11.939	4.869	4.853	4.869	4.811	5.093	12,077,865	4.9516	-2.00%
2009-09-01	0	11.98	12.00	12.02	11.64	12.02	2,838,688	33,780,278	11.900	4.969	4.977	4.985	4.828	4.985	6,844,294	4.9355	2.74%
2009-08-31	0	11.66	11.60	11.62	11.50	12.12	5,886,863	69,020,580	11.725	4.836	4.811	4.819	4.770	5.027	14,193,677	4.8628	-3.48%
2009-08-28	0	12.08	12.06	12.08	12.04	12.40	7,745,799	96,998,409	12.523	5.010	5.002	5.010	4.994	5.143	18,675,713	5.1938	1.00%
2009-08-27	0	11.96	11.92	12.02	11.40	13.00	14,392,875	175,087,378	12.165	4.960	4.944	4.985	4.728	5.392	34,702,321	5.0454	-8.14%
2009-08-26	0	13.02	12.98	13.04	12.80	13.18	2,470,311	32,181,332	13.027	5.400	5.383	5.408	5.309	5.466	5,956,109	5.4031	0.93%
2009-08-25	0	12.90	12.88	12.98	12.50	13.10	3,888,575	50,078,848	12.878	5.350	5.342	5.383	5.184	5.433	9,375,651	5.3414	-2.27%
2009-08-24	0	13.20	13.18	13.20	12.82	13.20	6,757,967	88,285,175	13.064	5.475	5.466	5.475	5.317	5.475	16,293,975	5.4183	3.77%
2009-08-21	0	12.72	12.48	12.50	12.18	12.78	6,786,674	84,804,376	12.496	5.276	5.176	5.184	5.052	5.301	16,363,190	5.1826	3.25%
2009-08-20	0	12.32	12.34	12.36	11.84	12.52	14,206,222	172,830,024	12.166	5.110	5.118	5.126	4.911	5.193	34,252,287	5.0458	3.36%
2009-08-19	0	11.92	11.90	11.92	11.72	12.46	6,189,841	75,150,701	12.141	4.944	4.936	4.944	4.861	5.168	14,924,180	5.0355	-4.33%
2009-08-18	0	12.46	12.44	12.46	12.40	13.18	13,780,654	172,755,803	12.536	5.168	5.160	5.168	5.143	5.466	33,226,210	5.1994	-3.26%
2009-08-17	0	12.88	12.84	12.86	12.44	13.12	13,965,761	179,713,952	12.868	5.342	5.325	5.334	5.160	5.442	33,672,517	5.3371	-3.88%
2009-08-14	0	13.40	13.32	13.34	13.24	13.78	8,128,201	108,974,516	13.407	5.558	5.525	5.533	5.491	5.715	19,597,714	5.5606	0.75%
2009-08-13	0	13.30	13.26	13.30	13.20	13.48	8,611,367	115,140,576	13.371	5.516	5.500	5.516	5.475	5.591	20,762,664	5.5456	0.76%
2009-08-12	0	13.20	13.16	13.20	12.76	13.52	18,181,379	237,261,634	13.050	5.475	5.458	5.475	5.292	5.607	43,836,694	5.4124	1.69%
2009-08-11	0	12.98	13.00	13.02	12.54	13.00	5,490,678	70,479,289	12.836	5.383	5.392	5.400	5.201	5.392	13,238,444	5.3238	0.78%
2009-08-10	0	12.88	12.84	12.88	12.52	13.14	10,143,076	129,984,832	12.815	5.342	5.325	5.342	5.193	5.450	24,455,731	5.3151	4.55%
2009-08-07	0	12.32	12.22	12.24	12.12	12.90	15,237,460	190,898,163	12.528	5.110	5.068	5.077	5.027	5.350	36,738,680	5.1961	-5.23%
2009-08-06	0	13.00	12.94	13.00	12.52	13.00	12,880,141	164,657,855	12.784	5.392	5.367	5.392	5.193	5.392	31,055,004	5.3021	2.85%
2009-08-05	0	12.64	12.52	12.64	12.30	13.20	13,310,490	169,340,668	12.722	5.242	5.193	5.242	5.101	5.475	32,092,609	5.2766	-0.63%
2009-08-04	0	12.72	12.72	12.74	12.06	13.18	18,671,469	237,314,210	12.710	5.276	5.276	5.284	5.002	5.466	45,018,339	5.2715	-0.31%
2009-08-03	0	12.76	12.52	12.60	10.72	12.96	17,479,980	207,424,641	11.866	5.292	5.193	5.226	4.446	5.375	42,145,568	4.9216	17.93%
2009-07-31	0	10.82	10.76	10.82	10.66	11.12	7,240,132	78,744,468	10.876	4.488	4.463	4.488	4.421	4.612	17,456,512	4.5109	2.08%
2009-07-30	0	10.60	10.56	10.64	10.30	10.90	9,305,974	98,708,740	10.607	4.396	4.380	4.413	4.272	4.521	22,437,414	4.3993	-1.30%
2009-07-29	0	10.74	10.70	10.78	9.960	11.00	7,046,735	75,634,950	10.733	4.454	4.438	4.471	4.131	4.562	16,990,217	4.4517	-3.24%
2009-07-28	0	11.10	11.06	11.10	10.80	11.18	8,190,137	90,262,516	11.021	4.604	4.587	4.604	4.479	4.637	19,747,046	4.5709	0.91%
2009-07-27	0	11.00	10.92	11.00	10.60	11.00	6,124,867	66,668,032	10.885	4.562	4.529	4.562	4.396	4.562	14,767,522	4.5145	3.77%
2009-07-24	0	10.60	10.54	10.60	10.42	10.86	8,384,186	88,894,924	10.603	4.396	4.371	4.396	4.322	4.504	20,214,913	4.3975	-0.93%
2009-07-23	0	10.70	10.64	10.70	10.32	10.88	13,472,417	142,231,860	10.557	4.438	4.413	4.438	4.280	4.513	32,483,027	4.3787	0.19%
2009-07-22	0	10.68	10.62	10.70	10.52	11.00	17,754,659	190,596,476	10.735	4.430	4.405	4.438	4.363	4.562	42,807,840	4.4524	0.95%
2009-07-21	0	10.58	10.54	10.56	10.10	10.68	12,064,578	125,117,278	10.371	4.388	4.371	4.380	4.189	4.430	29,088,619	4.3012	1.93%
2009-07-20	0	10.38	10.30	10.32	9.400	10.40	14,004,540	138,531,833	9.8919	4.305	4.272	4.280	3.899	4.313	33,766,016	4.1027	10.78%
2009-07-17	0	9.370	9.370	9.380	9.220	9.390	6,562,944	61,248,771	9.3325	3.886	3.886	3.890	3.824	3.895	15,823,759	3.8707	1.85%
2009-07-16	0	9.200	9.170	9.220	9.120	9.360	11,780,066	109,106,857	9.2620	3.816	3.803	3.824	3.783	3.882	28,402,639	3.8414	2.79%
2009-07-15	0	8.950	8.920	8.950	8.620	9.000	7,704,229	67,695,515	8.7868	3.712	3.700	3.712	3.575	3.733	18,575,485	3.6443	4.92%
2009-07-14	0	8.530	8.530	8.580	8.310	8.590	5,463,340	46,134,024	8.4443	3.538	3.538	3.559	3.447	3.563	13,172,530	3.5023	3.02%
2009-07-13	0	8.280	8.260	8.280	8.120	8.480	4,130,138	33,954,572	8.2212	3.434	3.426	3.434	3.368	3.517	9,958,078	3.4098	-2.59%
2009-07-10	0	8.500	8.460	8.520	8.370	8.580	4,812,437	40,574,202	8.4311	3.525	3.509	3.534	3.471	3.559	11,603,153	3.4968	-0.12%
2009-07-09	0	8.510	8.500	8.520	8.420	8.580	1,752,735	14,881,284	8.4903	3.530	3.525	3.534	3.492	3.559	4,225,978	3.5214	0.12%
2009-07-08	0	8.500	8.470	8.500	8.410	8.710	3,362,026	28,587,376	8.5030	3.525	3.513	3.525	3.488	3.612	8,106,102	3.5266	-2.86%
2009-07-07	0	8.750	8.750	8.800	8.720	8.860	7,170,924	63,088,093	8.7978	3.629	3.629	3.650	3.617	3.675	17,289,646	3.6489	-0.34%
2009-07-06	0	8.780	8.750	8.780	8.650	8.940	5,447,828	47,821,222	8.7780	3.642	3.629	3.642	3.588	3.708	13,135,130	3.6407	-0.45%
2009-07-03	0	8.820	8.820	8.900	8.730	8.900	7,267,396	64,065,572	8.8155	3.658	3.658	3.691	3.621	3.691	17,522,247	3.6562	-0.34%
2009-07-02	0	8.850	8.840	8.860	8.710	9.050	13,340,338	118,466,683	8.8803	3.671	3.666	3.675	3.612	3.754	32,164,574	3.6831	1.37%
2009-06-30	0	8.730	8.700	8.720	8.700	9.060	10,746,860	95,579,763	8.8937	3.621	3.608	3.617	3.608	3.758	25,911,501	3.6887	-1.02%
2009-06-29	0	8.820	8.810	8.820	8.750	9.300	9,929,839	88,771,956	8.9399	3.658	3.654	3.658	3.629	3.857	23,941,601	3.7079	-2.11%
2009-06-26	0	9.010	9.020	9.030	8.560	9.090	16,529,145	146,438,635	8.8594	3.737	3.741	3.745	3.550	3.770	39,853,032	3.6745	5.38%
2009-06-25	0	8.550	8.540	8.550	8.520	8.800	10,497,005	90,222,422	8.5951	3.546	3.542	3.546	3.534	3.650	25,309,081	3.5648	-0.81%
2009-06-24	0	8.620	8.620	8.630	8.400	8.660	7,309,461	62,577,151	8.5611	3.575	3.575	3.579	3.484	3.592	17,623,669	3.5507	2.25%
2009-06-23	0	8.430	8.380	8.440	8.270	8.510	6,348,748	53,082,909	8.3612	3.496	3.476	3.501	3.430	3.530	15,307,317	3.4678	-4.31%
2009-06-22	0	8.810	8.830	8.840	8.600	8.940	8,526,495	75,351,557	8.8373	3.654	3.662	3.666	3.567	3.708	20,558,031	3.6653	2.80%
2009-06-19	0	8.570	8.560	8.620	8.500	9.000	14,165,297	122,857,406	8.6731	3.554	3.550	3.575	3.525	3.733	34,153,614	3.5972	-2.50%
2009-06-18	0	8.790	8.780	8.800	8.670	9.100	9,063,912	80,130,054	8.8406	3.646	3.642	3.650	3.596	3.774	21,853,784	3.6666	-2.55%
2009-06-17	0	9.020	9.060	9.070	8.750	9.290	19,539,455	175,884,976	9.0015	3.741	3.758	3.762	3.629	3.853	47,111,119	3.7334	-3.32%
2009-06-16	0	9.330	9.310	9.330	9.200	9.700	12,619,697	118,098,262	9.3582	3.870	3.861	3.870	3.816	4.023	30,427,054	3.8814	-5.38%
2009-06-15	0	9.860	9.800	9.820	9.800	10.36	5,743,948	57,614,476	10.030	4.089	4.065	4.073	4.065	4.297	13,849,098	4.1602	-3.33%
2009-06-12	0	10.20	10.18	10.20	10.08	10.66	9,492,450	98,118,397	10.336	4.230	4.222	4.230	4.181	4.421	22,887,022	4.2871	-2.67%
2009-06-11	0	10.48	10.46	10.54	10.40	10.90	7,452,606	78,617,996	10.549	4.347	4.338	4.371	4.313	4.521	17,968,803	4.3752	-2.24%
2009-06-10	0	10.72	10.64	10.72	10.16	10.80	4,366,772	45,771,393	10.482	4.446	4.413	4.446	4.214	4.479	10,528,621	4.3473	6.56%
2009-06-09	0	10.06	10.00	10.04	9.850	10.52	3,596,925	36,076,545	10.030	4.172	4.148	4.164	4.085	4.363	8,672,461	4.1599	-3.82%
2009-06-08	0	10.46	10.34	10.46	10.28	10.80	3,940,053	41,146,991	10.443	4.338	4.289	4.338	4.264	4.479	9,499,769	4.3314	-2.97%
2009-06-05	0	10.78	10.80	10.86	10.50	10.86	5,543,447	59,341,774	10.705	4.471	4.479	4.504	4.355	4.504	13,365,674	4.4399	2.47%
2009-06-04	0	10.52	10.50	10.52	10.38	11.00	6,380,255	67,091,813	10.516	4.363	4.355	4.363	4.305	4.562	15,383,282	4.3613	-4.54%
2009-06-03	0	11.02	11.00	11.04	10.68	11.22	15,940,927	175,048,140	10.981	4.571	4.562	4.579	4.430	4.654	38,434,793	4.5544	4.95%
2009-06-02	0	10.50	10.48	10.50	10.22	11.16	12,760,226	138,187,844	10.830	4.355	4.347	4.355	4.239	4.629	30,765,880	4.4916	-5.23%
2009-06-01	0	11.08	11.00	11.08	10.50	11.10	12,139,586	130,981,608	10.790	4.595	4.562	4.595	4.355	4.604	29,269,469	4.4750	5.52%
2009-05-29	0	10.50	10.48	10.50	9.560	10.80	19,194,207	195,604,153	10.191	4.355	4.347	4.355	3.965	4.479	46,278,700	4.2267	10.88%
2009-05-27	0	9.470	9.430	9.510	9.020	9.550	19,439,991	181,926,915	9.3584	3.928	3.911	3.944	3.741	3.961	46,871,304	3.8814	5.57%
2009-05-26	0	8.970	8.880	8.940	8.250	9.070	16,418,250	145,194,430	8.8435	3.720	3.683	3.708	3.422	3.762	39,585,655	3.6679	7.94%
2009-05-25	0	8.310	8.330	8.350	8.150	8.390	10,997,754	91,095,202	8.2831	3.447	3.455	3.463	3.380	3.480	26,516,425	3.4354	1.34%
2009-05-22	0	8.200	8.180	8.200	8.040	8.480	6,694,675	55,352,187	8.2681	3.401	3.393	3.401	3.335	3.517	16,141,373	3.4292	-1.91%
2009-05-21	0	8.360	8.330	8.360	8.300	8.560	7,105,752	59,605,669	8.3884	3.467	3.455	3.467	3.442	3.550	17,132,511	3.4791	-2.34%
2009-05-20	0	8.560	8.560	8.570	8.350	8.660	10,559,469	90,167,557	8.5390	3.550	3.550	3.554	3.463	3.592	25,459,687	3.5416	3.59%
2009-05-19	0	8.370	8.370	8.380	8.060	8.440	14,589,117	120,417,180	8.2539	3.427	3.427	3.431	3.300	3.456	35,630,973	3.3796	6.35%
2009-05-18	0	7.870	7.850	7.870	7.660	7.940	10,832,858	84,766,172	7.8249	3.222	3.214	3.222	3.136	3.251	26,457,069	3.2039	-1.63%
2009-05-15	0	8.000	8.000	8.030	7.700	8.030	8,156,026	63,947,002	7.8405	3.276	3.276	3.288	3.153	3.288	19,919,447	3.2103	4.44%
2009-05-14	0	7.660	7.650	7.660	7.550	7.900	7,273,959	56,121,651	7.7154	3.136	3.132	3.136	3.091	3.235	17,765,177	3.1591	-5.43%
2009-05-13	0	8.100	7.960	8.080	7.910	8.180	7,241,143	58,390,331	8.0637	3.317	3.259	3.308	3.239	3.349	17,685,030	3.3017	0.25%
2009-05-12	0	8.080	8.060	8.100	7.800	8.180	7,757,766	62,080,398	8.0024	3.308	3.300	3.317	3.194	3.349	18,946,778	3.2766	0.62%
2009-05-11	0	8.030	7.980	7.990	7.900	8.740	12,395,289	103,935,739	8.3851	3.288	3.267	3.272	3.235	3.579	30,272,991	3.4333	-7.06%
2009-05-08	0	8.640	8.600	8.610	8.300	8.730	7,573,160	64,853,340	8.5636	3.538	3.521	3.525	3.398	3.575	18,495,915	3.5064	2.25%
2009-05-07	0	8.450	8.430	8.470	8.200	8.750	11,312,944	96,006,589	8.4864	3.460	3.452	3.468	3.357	3.583	27,629,582	3.4748	1.08%
2009-05-06	0	8.360	8.340	8.380	8.000	8.460	7,335,704	60,994,972	8.3148	3.423	3.415	3.431	3.276	3.464	17,915,976	3.4045	1.58%
2009-05-05	0	8.230	8.230	8.260	7.950	8.290	9,253,477	75,175,756	8.1241	3.370	3.370	3.382	3.255	3.394	22,599,750	3.3264	3.13%
2009-05-04	0	7.980	7.980	7.990	7.610	8.000	10,389,733	81,120,983	7.8078	3.267	3.267	3.272	3.116	3.276	25,374,826	3.1969	7.11%
2009-04-30	0	7.450	7.410	7.430	7.300	7.600	8,225,343	60,987,544	7.4146	3.050	3.034	3.042	2.989	3.112	20,088,740	3.0359	3.76%
2009-04-29	0	7.180	7.200	7.230	7.020	7.380	6,681,374	48,189,232	7.2125	2.940	2.948	2.960	2.874	3.022	16,317,907	2.9532	2.28%
2009-04-28	0	7.020	7.020	7.040	7.000	7.350	4,756,112	33,796,410	7.1059	2.874	2.874	2.883	2.866	3.009	11,615,844	2.9095	-2.64%
2009-04-27	0	7.210	7.210	7.240	7.190	7.530	4,805,261	35,036,843	7.2914	2.952	2.952	2.964	2.944	3.083	11,735,880	2.9854	-5.75%
2009-04-24	0	7.650	7.650	7.660	7.300	7.670	9,557,048	71,938,888	7.5273	3.132	3.132	3.136	2.989	3.140	23,341,161	3.0821	3.38%
2009-04-23	0	7.400	7.420	7.440	7.260	7.580	12,299,730	90,677,732	7.3723	3.030	3.038	3.046	2.973	3.104	30,039,608	3.0186	-1.07%
2009-04-22	0	7.480	7.450	7.490	7.350	8.060	11,467,253	87,818,914	7.6582	3.063	3.050	3.067	3.009	3.300	28,006,451	3.1357	-5.08%
2009-04-21	0	7.880	7.850	7.870	7.490	7.950	10,032,344	76,552,975	7.6306	3.226	3.214	3.222	3.067	3.255	24,501,975	3.1244	0.25%
2009-04-20	0	7.860	7.860	7.870	7.670	8.100	12,895,955	101,985,671	7.9083	3.218	3.218	3.222	3.140	3.317	31,495,767	3.2381	-1.01%
2009-04-17	0	7.940	7.940	7.950	7.740	9.010	12,500,016	102,932,547	8.2346	3.251	3.251	3.255	3.169	3.689	30,528,766	3.3717	-8.31%
2009-04-16	0	8.660	8.550	8.630	8.400	9.180	6,644,065	58,714,591	8.8371	3.546	3.501	3.534	3.439	3.759	16,226,788	3.6184	-1.81%
2009-04-15	0	8.820	8.830	8.850	8.280	8.880	10,845,474	92,620,624	8.5400	3.611	3.615	3.624	3.390	3.636	26,487,881	3.4967	2.92%
2009-04-14	0	8.570	8.600	8.650	8.050	8.800	12,815,312	110,014,504	8.5846	3.509	3.521	3.542	3.296	3.603	31,298,813	3.5150	6.59%
2009-04-09	0	8.040	8.030	8.040	7.950	8.200	8,432,215	67,910,868	8.0537	3.292	3.288	3.292	3.255	3.357	20,593,983	3.2976	1.77%
2009-04-08	0	7.900	7.770	7.780	7.700	8.300	7,493,790	59,298,276	7.9130	3.235	3.181	3.186	3.153	3.398	18,302,069	3.2400	-3.42%
2009-04-07	0	8.180	8.150	8.160	7.930	8.600	16,348,460	132,857,247	8.1266	3.349	3.337	3.341	3.247	3.521	39,927,814	3.3274	-5.21%
2009-04-06	0	8.630	8.650	8.660	8.540	9.000	17,496,289	151,900,784	8.6819	3.534	3.542	3.546	3.497	3.685	42,731,154	3.5548	1.77%
2009-04-03	0	8.480	8.380	8.420	7.800	8.500	15,610,186	129,758,167	8.3124	3.472	3.431	3.448	3.194	3.480	38,124,728	3.4035	5.08%
2009-04-02	0	8.070	8.010	8.080	7.830	8.120	17,156,858	136,539,834	7.9583	3.304	3.280	3.308	3.206	3.325	41,902,163	3.2585	5.35%
2009-04-01	0	7.660	7.680	7.700	7.520	7.850	8,705,607	66,622,848	7.6529	3.136	3.145	3.153	3.079	3.214	21,261,688	3.1335	0.13%
2009-03-31	0	7.650	7.630	7.640	7.640	8.140	10,433,936	82,025,683	7.8614	3.132	3.124	3.128	3.128	3.333	25,482,783	3.2189	-2.17%
2009-03-30	0	7.820	7.800	7.820	7.750	8.450	8,595,888	68,421,444	7.9598	3.202	3.194	3.202	3.173	3.460	20,993,721	3.2591	-7.46%
2009-03-27	0	8.450	8.440	8.460	8.380	8.900	11,855,270	100,888,809	8.5100	3.460	3.456	3.464	3.431	3.644	28,954,104	3.4844	-0.59%
2009-03-26	0	8.500	8.490	8.590	8.010	8.800	10,664,756	89,674,680	8.4085	3.480	3.476	3.517	3.280	3.603	26,046,514	3.4429	7.59%
2009-03-25	0	7.900	7.890	7.950	7.400	7.980	10,671,870	83,127,595	7.7894	3.235	3.231	3.255	3.030	3.267	26,063,888	3.1894	-1.00%
2009-03-24	0	7.980	7.980	7.990	7.580	7.990	19,540,767	152,560,979	7.8073	3.267	3.267	3.272	3.104	3.272	47,724,379	3.1967	9.17%
2009-03-23	0	7.310	7.310	7.350	6.630	7.420	9,747,322	67,855,830	6.9615	2.993	2.993	3.009	2.715	3.038	23,805,866	2.8504	11.43%
2009-03-20	0	6.560	6.530	6.560	6.420	6.750	4,249,522	27,931,638	6.5729	2.686	2.674	2.686	2.629	2.764	10,378,600	2.6913	-2.81%
2009-03-19	0	6.750	6.730	6.750	6.600	6.750	5,962,729	40,018,065	6.7114	2.764	2.756	2.764	2.702	2.764	14,562,762	2.7480	-0.15%
2009-03-18	0	6.760	6.710	6.760	6.530	6.900	5,467,579	36,767,917	6.7247	2.768	2.747	2.768	2.674	2.825	13,353,458	2.7534	0.90%
2009-03-17	0	6.700	6.650	6.700	6.340	6.780	11,241,953	75,013,354	6.6726	2.743	2.723	2.743	2.596	2.776	27,456,201	2.7321	1.82%
2009-03-16	0	6.580	6.580	6.600	6.180	6.780	12,203,141	79,029,719	6.4762	2.694	2.694	2.702	2.530	2.776	29,803,709	2.6517	9.12%
2009-03-13	0	6.030	6.020	6.030	5.750	6.100	17,711,232	105,491,958	5.9562	2.469	2.465	2.469	2.354	2.498	43,256,109	2.4388	8.26%
2009-03-12	0	5.570	5.540	5.570	5.510	5.700	5,088,331	28,274,065	5.5566	2.281	2.268	2.281	2.256	2.334	12,427,221	2.2752	-0.36%
2009-03-11	0	5.590	5.550	5.590	5.520	5.780	8,512,660	47,934,716	5.6310	2.289	2.272	2.289	2.260	2.367	20,790,454	2.3056	1.27%
2009-03-10	0	5.520	5.510	5.520	5.310	5.660	9,334,070	51,451,490	5.5122	2.260	2.256	2.260	2.174	2.317	22,796,582	2.2570	-0.90%
2009-03-09	0	5.570	5.540	5.570	5.500	5.850	4,146,385	23,694,728	5.7146	2.281	2.268	2.281	2.252	2.395	10,126,708	2.3398	-0.54%
2009-03-06	0	5.600	5.600	5.650	5.560	5.800	10,699,257	60,435,429	5.6486	2.293	2.293	2.313	2.277	2.375	26,130,776	2.3128	-5.08%
2009-03-05	0	5.900	5.820	5.900	5.650	5.960	9,493,714	55,731,913	5.8704	2.416	2.383	2.416	2.313	2.440	23,186,480	2.4036	0.51%
2009-03-04	0	5.870	5.870	5.890	5.460	5.920	8,303,924	47,977,257	5.7777	2.403	2.403	2.412	2.236	2.424	20,280,658	2.3657	5.20%
2009-03-03	0	5.580	5.530	5.580	5.290	5.880	8,243,931	46,030,065	5.5835	2.285	2.264	2.285	2.166	2.408	20,134,137	2.2862	3.33%
2009-03-02	0	5.400	5.400	5.430	5.250	5.610	8,834,244	47,743,176	5.4043	2.211	2.211	2.223	2.150	2.297	21,575,858	2.2128	-5.26%
2009-02-27	0	5.700	5.700	5.710	5.600	5.890	8,218,054	46,714,680	5.6844	2.334	2.334	2.338	2.293	2.412	20,070,938	2.3275	-2.73%
2009-02-26	0	5.860	5.850	5.880	5.830	6.070	4,888,834	28,887,634	5.9089	2.399	2.395	2.408	2.387	2.485	11,939,990	2.4194	-3.30%
2009-02-25	0	6.060	6.050	6.060	6.020	6.260	7,100,220	43,410,464	6.1140	2.481	2.477	2.481	2.465	2.563	17,340,854	2.5034	-0.98%
2009-02-24	0	6.120	6.120	6.130	6.070	6.300	8,764,129	53,769,395	6.1352	2.506	2.506	2.510	2.485	2.580	21,404,616	2.5120	-7.97%
2009-02-23	0	6.650	6.650	6.670	6.410	6.690	6,432,063	41,898,172	6.5140	2.723	2.723	2.731	2.625	2.739	15,709,016	2.6671	3.10%
2009-02-20	0	6.450	6.450	6.500	6.420	6.710	7,457,957	48,763,871	6.5385	2.641	2.641	2.661	2.629	2.747	18,214,555	2.6772	-5.84%
2009-02-19	0	6.850	6.840	6.850	6.800	6.930	6,079,562	41,527,106	6.8306	2.805	2.801	2.805	2.784	2.837	14,848,103	2.7968	-2.14%
2009-02-18	0	7.000	6.910	7.000	6.660	7.030	3,423,227	23,432,800	6.8452	2.866	2.829	2.866	2.727	2.878	8,360,541	2.8028	3.09%
2009-02-17	0	6.790	6.790	6.800	6.700	6.900	4,468,823	30,393,519	6.8012	2.780	2.780	2.784	2.743	2.825	10,914,198	2.7848	-4.37%
2009-02-16	0	7.100	7.080	7.100	7.000	7.260	2,539,424	18,110,935	7.1319	2.907	2.899	2.907	2.866	2.973	6,202,031	2.9202	-1.39%
2009-02-13	0	7.200	7.140	7.200	6.880	7.200	4,175,433	29,644,356	7.0997	2.948	2.923	2.948	2.817	2.948	10,197,652	2.9070	2.86%
2009-02-12	0	7.000	6.980	7.000	6.900	7.550	7,531,556	53,533,409	7.1079	2.866	2.858	2.866	2.825	3.091	18,394,305	2.9103	-7.04%
2009-02-11	0	7.530	7.530	7.560	7.530	7.890	3,716,606	28,209,227	7.5901	3.083	3.083	3.095	3.083	3.231	9,077,060	3.1077	-5.52%
2009-02-10	0	7.970	7.960	8.010	7.910	8.320	3,797,723	30,637,323	8.0673	3.263	3.259	3.280	3.239	3.407	9,275,172	3.3032	-1.60%
2009-02-09	0	8.100	8.100	8.120	7.750	8.100	4,421,844	35,134,483	7.9457	3.317	3.317	3.325	3.173	3.317	10,799,461	3.2534	5.06%
2009-02-06	0	7.710	7.610	7.710	7.480	8.000	4,395,611	33,380,524	7.5941	3.157	3.116	3.157	3.063	3.276	10,735,393	3.1094	0.00%
2009-02-05	0	7.710	7.630	7.710	7.460	8.150	4,862,000	37,860,720	7.7871	3.157	3.124	3.157	3.055	3.337	11,874,454	3.1884	-1.15%
2009-02-04	0	7.800	7.760	7.800	7.080	7.960	11,032,932	84,415,246	7.6512	3.194	3.177	3.194	2.899	3.259	26,945,709	3.1328	12.23%
2009-02-03	0	6.950	6.950	6.990	6.940	7.100	2,930,069	20,574,839	7.0220	2.846	2.846	2.862	2.842	2.907	7,156,102	2.8751	-1.42%
2009-02-02	0	7.050	6.980	7.050	6.980	7.150	5,025,556	35,423,398	7.0487	2.887	2.858	2.887	2.858	2.928	12,273,906	2.8861	-0.42%
2009-01-30	0	7.080	7.080	7.100	6.780	7.130	7,432,269	51,575,593	6.9394	2.899	2.899	2.907	2.776	2.919	18,151,817	2.8413	0.71%
2009-01-29	0	7.030	7.000	7.030	6.960	7.390	6,154,366	44,064,593	7.1599	2.878	2.866	2.878	2.850	3.026	15,030,797	2.9316	3.08%
2009-01-23	0	6.820	6.820	6.930	6.600	6.970	2,763,967	18,773,665	6.7923	2.792	2.792	2.837	2.702	2.854	6,750,431	2.7811	-0.44%
2009-01-22	0	6.850	6.850	6.920	6.730	6.970	4,646,832	31,945,341	6.8746	2.805	2.805	2.833	2.756	2.854	11,348,949	2.8148	3.79%
2009-01-21	0	6.600	6.600	6.680	6.500	7.000	12,962,957	86,511,799	6.6738	2.702	2.702	2.735	2.661	2.866	31,659,406	2.7326	-7.69%
2009-01-20	0	7.150	7.150	7.200	7.090	7.400	3,214,084	23,199,096	7.2179	2.928	2.928	2.948	2.903	3.030	7,849,751	2.9554	-3.38%
2009-01-19	0	7.400	7.400	7.450	7.270	7.960	5,045,547	37,383,070	7.4091	3.030	3.030	3.050	2.977	3.259	12,322,730	3.0337	-3.39%
2009-01-16	0	7.660	7.660	7.740	7.260	7.780	5,797,752	43,890,141	7.5702	3.136	3.136	3.169	2.973	3.186	14,159,839	3.0996	4.93%
2009-01-15	0	7.300	7.260	7.300	7.030	7.700	7,521,059	55,180,240	7.3368	2.989	2.973	2.989	2.878	3.153	18,368,668	3.0040	-5.19%
2009-01-14	0	7.700	7.650	7.700	7.570	7.920	5,828,902	45,321,315	7.7753	3.153	3.132	3.153	3.100	3.243	14,235,917	3.1836	-0.26%
2009-01-13	0	7.720	7.720	7.770	7.520	7.900	7,091,665	54,531,861	7.6896	3.161	3.161	3.181	3.079	3.235	17,319,960	3.1485	-2.28%
2009-01-12	0	7.900	7.800	7.900	7.750	8.440	9,380,937	74,358,756	7.9266	3.235	3.194	3.235	3.173	3.456	22,911,045	3.2455	-7.39%
2009-01-09	0	8.530	8.520	8.530	8.300	8.870	8,080,863	69,252,072	8.5699	3.493	3.489	3.493	3.398	3.632	19,735,877	3.5089	-3.07%
2009-01-08	0	8.800	8.650	8.800	8.630	9.260	11,541,718	102,568,963	8.8868	3.603	3.542	3.603	3.534	3.792	28,188,316	3.6387	-5.88%
2009-01-07	0	9.350	9.350	9.400	9.300	13.00	14,515,703	143,404,978	9.8793	3.828	3.828	3.849	3.808	5.323	35,451,675	4.0451	1.63%
2009-01-06	0	9.200	9.110	9.200	8.790	9.200	8,874,977	80,509,183	9.0715	3.767	3.730	3.767	3.599	3.767	21,675,340	3.7143	4.55%
2009-01-05	0	8.800	8.800	8.840	8.340	8.940	9,544,936	83,601,154	8.7587	3.603	3.603	3.620	3.415	3.660	23,311,580	3.5863	8.64%
2009-01-02	0	8.100	8.110	8.150	7.840	8.350	2,877,872	23,513,968	8.1706	3.317	3.321	3.337	3.210	3.419	7,028,621	3.3455	2.40%
2008-12-31	0	7.910	7.650	7.910	7.630	7.970	1,922,723	15,153,041	7.8810	3.239	3.132	3.239	3.124	3.263	4,695,863	3.2269	1.41%
2008-12-30	0	7.800	7.650	7.800	7.320	7.800	3,022,213	22,681,328	7.5049	3.194	3.132	3.194	2.997	3.194	7,381,145	3.0729	1.43%
2008-12-29	0	7.690	7.530	7.680	7.020	7.780	4,328,910	32,448,690	7.4958	3.149	3.083	3.145	2.874	3.186	10,572,489	3.0692	5.49%
2008-12-24	0	7.290	7.190	7.290	6.880	7.430	2,352,677	16,814,641	7.1470	2.985	2.944	2.985	2.817	3.042	5,745,939	2.9264	0.00%
2008-12-23	0	7.290	7.310	7.360	7.200	7.960	2,877,502	21,624,286	7.5150	2.985	2.993	3.014	2.948	3.259	7,027,718	3.0770	-7.25%
2008-12-22	0	7.860	7.860	7.950	7.860	8.600	4,552,212	36,528,570	8.0244	3.218	3.218	3.255	3.218	3.521	11,117,859	3.2856	-8.18%
2008-12-19	0	8.560	8.450	8.580	7.520	8.560	9,735,159	79,563,756	8.1728	3.505	3.460	3.513	3.079	3.505	23,776,161	3.3464	11.46%
2008-12-18	0	7.680	7.660	7.680	7.100	8.100	9,984,354	75,975,219	7.6094	3.145	3.136	3.145	2.907	3.317	24,384,769	3.1157	8.17%
2008-12-17	0	7.100	7.030	7.100	6.850	7.140	5,212,336	36,452,087	6.9934	2.907	2.878	2.907	2.805	2.923	12,730,079	2.8635	3.35%
2008-12-16	0	6.870	6.790	6.870	6.630	7.050	3,568,671	24,354,339	6.8245	2.813	2.780	2.813	2.715	2.887	8,715,759	2.7943	2.84%
2008-12-15	0	6.680	6.610	6.680	6.590	6.900	4,091,691	27,751,218	6.7823	2.735	2.706	2.735	2.698	2.825	9,993,129	2.7770	0.91%
2008-12-12	0	6.620	6.530	6.620	6.480	7.130	6,264,836	41,744,699	6.6633	2.711	2.674	2.711	2.653	2.919	15,300,597	2.7283	-8.06%
2008-12-11	0	7.200	7.200	7.230	6.610	7.450	8,811,065	62,383,423	7.0801	2.948	2.948	2.960	2.706	3.050	21,519,248	2.8990	2.56%
2008-12-10	0	7.020	7.020	7.030	6.500	7.070	13,041,711	89,059,142	6.8288	2.874	2.874	2.878	2.661	2.895	31,851,747	2.7961	6.36%
2008-12-09	0	6.600	6.600	6.620	6.500	6.970	10,068,978	67,598,290	6.7135	2.702	2.702	2.711	2.661	2.854	24,591,446	2.7489	-5.71%
2008-12-08	0	7.000	6.720	7.000	5.890	7.000	11,259,556	71,917,424	6.3872	2.866	2.752	2.866	2.412	2.866	27,499,193	2.6153	22.81%
2008-12-05	0	5.700	5.700	5.730	5.600	5.970	9,064,496	51,901,897	5.7258	2.334	2.334	2.346	2.293	2.444	22,138,202	2.3444	-2.56%
2008-12-04	0	5.850	5.850	5.920	5.550	6.150	5,463,469	31,993,345	5.8559	2.395	2.395	2.424	2.272	2.518	13,343,420	2.3977	-2.34%
2008-12-03	0	5.990	5.960	5.990	5.900	6.030	4,577,762	27,389,902	5.9833	2.453	2.440	2.453	2.416	2.469	11,180,260	2.4498	3.81%
2008-12-02	0	5.770	5.770	5.840	5.500	5.880	6,384,292	36,742,524	5.7551	2.363	2.363	2.391	2.252	2.408	15,592,345	2.3564	-4.31%
2008-12-01	0	6.030	6.030	6.040	5.700	6.180	13,907,127	83,698,288	6.0184	2.469	2.469	2.473	2.334	2.530	33,965,351	2.4642	5.79%
2008-11-28	0	5.700	5.700	5.750	5.230	5.700	4,490,729	24,860,786	5.5360	2.334	2.334	2.354	2.141	2.334	10,967,699	2.2667	7.55%
2008-11-27	0	5.300	5.300	5.310	5.100	5.480	11,092,057	58,819,455	5.3028	2.170	2.170	2.174	2.088	2.244	27,090,110	2.1713	7.94%
2008-11-26	0	4.910	4.850	4.910	4.700	4.940	3,443,360	16,656,957	4.8374	2.010	1.986	2.010	1.924	2.023	8,409,712	1.9807	5.59%
2008-11-25	0	4.650	4.650	4.700	4.600	4.730	6,094,114	28,355,603	4.6529	1.904	1.904	1.924	1.883	1.937	14,883,643	1.9052	5.20%
2008-11-24	0	4.420	4.420	4.480	4.250	4.550	3,640,772	16,210,806	4.4526	1.810	1.810	1.834	1.740	1.863	8,891,851	1.8231	-3.91%
2008-11-21	0	4.600	4.580	4.620	4.330	4.850	8,136,335	36,786,496	4.5213	1.883	1.875	1.892	1.773	1.986	19,871,356	1.8512	-2.13%
2008-11-20	0	4.700	4.600	4.700	4.490	4.790	6,115,306	28,067,238	4.5897	1.924	1.883	1.924	1.838	1.961	14,935,401	1.8792	-7.66%
2008-11-19	0	5.090	5.090	5.100	5.000	5.500	3,886,455	20,242,229	5.2084	2.084	2.084	2.088	2.047	2.252	9,491,882	2.1326	-7.45%
2008-11-18	0	5.500	5.500	5.510	5.350	5.750	4,640,327	25,772,979	5.5541	2.252	2.252	2.256	2.191	2.354	11,333,062	2.2741	-5.17%
2008-11-17	0	5.800	5.790	5.800	5.580	5.810	4,179,330	24,067,948	5.7588	2.375	2.371	2.375	2.285	2.379	10,207,170	2.3579	2.65%
2008-11-14	0	5.650	5.650	5.710	5.650	6.000	3,473,388	20,068,747	5.7779	2.313	2.313	2.338	2.313	2.457	8,483,049	2.3657	-0.35%
2008-11-13	0	5.670	5.640	5.680	5.540	5.950	4,469,133	25,318,811	5.6653	2.322	2.309	2.326	2.268	2.436	10,914,955	2.3196	-8.40%
2008-11-12	0	6.190	6.020	6.190	5.800	6.200	12,656,583	75,872,427	5.9947	2.534	2.465	2.534	2.375	2.539	30,911,149	2.4545	3.17%
2008-11-11	0	6.000	6.000	6.070	5.930	6.290	15,371,468	94,762,100	6.1648	2.457	2.457	2.485	2.428	2.575	37,541,708	2.5242	-3.23%
2008-11-10	0	6.200	6.180	6.200	6.050	6.750	9,244,468	58,417,104	6.3191	2.539	2.530	2.539	2.477	2.764	22,577,747	2.5874	-0.32%
2008-11-07	0	6.220	6.160	6.220	5.220	6.230	11,298,482	64,383,643	5.6984	2.547	2.522	2.547	2.137	2.551	27,594,262	2.3332	5.42%
2008-11-06	0	5.900	5.900	6.000	5.880	6.600	8,989,668	55,349,169	6.1570	2.416	2.416	2.457	2.408	2.702	21,955,450	2.5210	-15.71%
2008-11-05	0	7.000	6.950	7.000	6.710	7.200	8,290,416	57,115,187	6.8893	2.866	2.846	2.866	2.747	2.948	20,247,668	2.8208	5.90%
2008-11-04	0	6.610	6.610	6.670	5.830	6.880	11,276,000	72,079,820	6.3923	2.706	2.706	2.731	2.387	2.817	27,539,354	2.6173	6.61%
2008-11-03	0	6.200	6.160	6.200	5.500	6.440	6,484,872	39,992,778	6.1671	2.539	2.522	2.539	2.252	2.637	15,837,991	2.5251	12.73%
2008-10-31	0	5.500	5.500	5.600	5.100	5.690	14,487,340	79,395,195	5.4803	2.252	2.252	2.293	2.088	2.330	35,382,404	2.2439	2.80%
2008-10-30	0	5.350	5.320	5.350	4.780	5.600	13,571,981	72,217,421	5.3211	2.191	2.178	2.191	1.957	2.293	33,146,824	2.1787	16.30%
2008-10-29	0	4.600	4.510	4.600	3.960	4.600	9,573,681	41,494,220	4.3342	1.883	1.847	1.883	1.621	1.883	23,381,783	1.7746	13.58%
2008-10-28	0	4.050	4.050	4.090	3.430	4.120	14,678,564	57,018,286	3.8845	1.658	1.658	1.675	1.404	1.687	35,849,430	1.5905	19.12%
2008-10-27	0	3.400	3.400	3.420	3.200	4.820	10,573,955	41,135,039	3.8902	1.392	1.392	1.400	1.310	1.974	25,824,751	1.5929	-26.09%
2008-10-24	0	4.600	4.510	4.600	4.500	5.100	5,387,488	26,097,858	4.8442	1.883	1.847	1.883	1.843	2.088	13,157,852	1.9834	-12.38%
2008-10-23	0	5.250	5.200	5.250	5.140	5.480	4,032,194	21,221,581	5.2630	2.150	2.129	2.150	2.105	2.244	9,847,820	2.1550	-7.89%
2008-10-22	0	5.700	5.660	5.700	5.320	6.350	5,687,208	32,668,540	5.7442	2.334	2.317	2.334	2.178	2.600	13,889,858	2.3520	-8.36%
2008-10-21	0	6.220	6.210	6.220	6.200	6.650	11,674,173	73,633,851	6.3074	2.547	2.543	2.547	2.539	2.723	28,511,811	2.5826	-5.76%
2008-10-20	0	6.600	6.600	6.630	6.200	6.880	6,185,099	40,767,598	6.5913	2.702	2.702	2.715	2.539	2.817	15,105,856	2.6988	6.45%
2008-10-17	0	6.200	6.200	6.290	6.200	7.000	6,305,505	41,806,634	6.6302	2.539	2.539	2.575	2.539	2.866	15,399,923	2.7147	-8.55%
2008-10-16	0	6.780	6.780	6.850	6.440	6.890	6,251,027	41,508,197	6.6402	2.776	2.776	2.805	2.637	2.821	15,266,872	2.7188	-5.31%
2008-10-15	0	7.160	7.160	7.240	7.160	7.790	4,376,656	32,837,085	7.5028	2.932	2.932	2.964	2.932	3.190	10,689,099	3.0720	-8.21%
2008-10-14	0	7.800	7.800	7.910	7.100	7.990	8,341,880	63,428,432	7.6036	3.194	3.194	3.239	2.907	3.272	20,373,358	3.1133	13.37%
2008-10-13	0	6.880	6.880	6.900	6.000	7.200	8,344,455	54,098,075	6.4831	2.817	2.817	2.825	2.457	2.948	20,379,647	2.6545	9.21%
2008-10-10	0	6.300	6.300	6.310	6.300	6.800	6,666,522	43,036,554	6.4556	2.580	2.580	2.584	2.580	2.784	16,281,634	2.6433	-12.50%
2008-10-09	0	7.200	6.940	7.200	6.900	7.200	5,832,894	40,907,189	7.0132	2.948	2.842	2.948	2.825	2.948	14,245,666	2.8716	5.73%
2008-10-08	0	6.810	6.810	7.000	6.810	8.160	8,356,901	60,852,844	7.2817	2.788	2.788	2.866	2.788	3.341	20,410,044	2.9815	-17.05%
2008-10-06	0	8.210	8.200	8.210	8.210	8.900	5,596,516	46,977,075	8.3940	3.362	3.357	3.362	3.362	3.644	13,668,361	3.4369	-7.75%
2008-10-03	0	8.900	8.880	8.900	8.810	9.280	4,980,950	44,455,354	8.9251	3.644	3.636	3.644	3.607	3.800	12,164,965	3.6544	-4.30%
2008-10-02	0	9.300	9.160	9.300	8.500	9.340	7,885,566	70,691,563	8.9647	3.808	3.751	3.808	3.480	3.824	19,258,903	3.6706	6.16%
2008-09-30	0	8.760	8.760	8.770	8.200	8.800	6,840,746	58,495,012	8.5510	3.587	3.587	3.591	3.357	3.603	16,707,141	3.5012	-1.79%
2008-09-29	0	8.920	8.920	8.930	8.720	9.550	4,175,995	37,367,277	8.9481	3.652	3.652	3.656	3.570	3.910	10,199,025	3.6638	-6.01%
2008-09-26	0	9.490	9.480	9.490	9.320	9.760	2,196,568	20,769,870	9.4556	3.886	3.882	3.886	3.816	3.996	5,364,674	3.8716	-0.42%
2008-09-25	0	9.530	9.530	9.540	9.430	9.900	3,210,559	30,891,033	9.6217	3.902	3.902	3.906	3.861	4.054	7,841,142	3.9396	0.00%
2008-09-24	0	9.530	9.500	9.540	9.430	10.00	3,954,762	38,233,789	9.6678	3.902	3.890	3.906	3.861	4.095	9,658,708	3.9585	-1.65%
2008-09-23	0	9.690	9.680	9.700	9.620	10.16	6,534,348	64,894,421	9.9313	3.968	3.963	3.972	3.939	4.160	15,958,826	4.0664	-3.10%
2008-09-22	0	10.00	10.00	10.02	9.100	10.16	6,182,271	60,446,470	9.7774	4.095	4.095	4.103	3.726	4.160	15,098,949	4.0034	7.53%
2008-09-19	0	9.300	9.250	9.300	8.550	9.400	14,571,316	131,064,367	8.9947	3.808	3.787	3.808	3.501	3.849	35,587,498	3.6829	10.19%
2008-09-18	0	8.440	8.440	8.450	7.950	8.500	12,788,575	105,363,040	8.2388	3.456	3.456	3.460	3.255	3.480	31,233,513	3.3734	-6.64%
2008-09-17	0	9.040	9.030	9.040	8.780	9.920	6,591,110	62,539,895	9.4885	3.701	3.697	3.701	3.595	4.062	16,097,456	3.8851	-6.32%
2008-09-16	0	9.650	9.650	9.900	9.460	10.00	8,649,356	84,884,475	9.8140	3.951	3.951	4.054	3.873	4.095	21,124,306	4.0183	-8.27%
2008-09-12	0	10.52	10.50	10.52	10.22	10.82	8,456,888	89,476,370	10.580	4.307	4.299	4.307	4.185	4.430	20,654,242	4.3321	3.34%
2008-09-11	0	10.18	10.18	10.24	10.06	10.68	8,270,835	85,494,963	10.337	4.168	4.168	4.193	4.119	4.373	20,199,845	4.2325	-4.14%
2008-09-10	0	10.62	10.60	10.62	10.40	11.00	5,793,278	61,701,310	10.651	4.348	4.340	4.348	4.258	4.504	14,148,912	4.3609	-1.48%
2008-09-09	0	10.78	10.78	10.84	10.74	11.20	4,065,532	44,156,412	10.861	4.414	4.414	4.438	4.397	4.586	9,929,241	4.4471	-3.75%
2008-09-08	0	11.20	11.20	11.26	10.96	11.50	4,164,384	46,481,855	11.162	4.586	4.586	4.610	4.488	4.709	10,170,667	4.5702	4.09%
2008-09-05	0	10.76	10.74	10.76	10.68	10.90	4,804,875	51,670,580	10.754	4.406	4.397	4.406	4.373	4.463	11,734,937	4.4031	-3.46%
2008-09-04	0	11.42	11.40	11.44	11.30	11.94	6,033,605	70,728,622	11.722	4.564	4.556	4.572	4.516	4.772	15,098,111	4.6846	-2.06%
2008-09-03	0	11.66	11.64	11.66	11.40	12.00	5,629,000	66,210,100	11.762	4.660	4.652	4.660	4.556	4.796	14,085,653	4.7005	-1.85%
2008-09-02	0	11.88	11.88	11.90	11.58	12.10	4,844,630	57,536,562	11.876	4.748	4.748	4.756	4.628	4.835	12,122,895	4.7461	0.34%
2008-09-01	0	11.84	11.84	11.90	11.52	12.00	4,093,589	48,539,774	11.858	4.732	4.732	4.756	4.604	4.796	10,243,538	4.7386	-1.00%
2008-08-29	0	11.96	11.96	11.98	11.70	12.20	6,015,678	71,760,343	11.929	4.780	4.780	4.788	4.676	4.875	15,053,252	4.7671	3.82%
2008-08-28	0	11.52	11.52	11.54	11.34	11.70	4,661,587	53,651,001	11.509	4.604	4.604	4.612	4.532	4.676	11,664,860	4.5994	0.70%
2008-08-27	0	11.44	11.44	11.46	10.84	11.54	3,913,298	43,819,909	11.198	4.572	4.572	4.580	4.332	4.612	9,792,389	4.4749	5.54%
2008-08-26	0	10.84	10.84	10.86	10.58	11.00	4,988,986	53,680,622	10.760	4.332	4.332	4.340	4.228	4.396	12,484,123	4.2999	1.88%
2008-08-25	0	10.64	10.60	10.64	10.20	10.70	5,549,715	57,853,649	10.425	4.252	4.236	4.252	4.076	4.276	13,887,256	4.1660	4.52%
2008-08-21	0	10.18	10.18	10.26	10.10	10.90	5,019,028	51,451,254	10.251	4.068	4.068	4.100	4.036	4.356	12,559,298	4.0967	-5.39%
2008-08-20	0	10.76	10.60	10.76	10.24	10.76	5,879,233	61,429,570	10.449	4.300	4.236	4.300	4.092	4.300	14,711,820	4.1755	5.08%
2008-08-19	0	10.24	10.22	10.24	10.20	10.88	6,070,131	63,822,656	10.514	4.092	4.084	4.092	4.076	4.348	15,189,512	4.2018	-5.54%
2008-08-18	0	10.84	10.82	10.84	10.84	11.30	3,808,900	41,691,940	10.946	4.332	4.324	4.332	4.332	4.516	9,531,150	4.3743	-2.52%
2008-08-15	0	11.12	11.12	11.28	11.10	11.50	3,074,655	34,874,128	11.342	4.444	4.444	4.508	4.436	4.596	7,693,822	4.5327	-1.59%
2008-08-14	0	11.30	11.20	11.30	11.02	11.36	5,413,968	60,618,588	11.197	4.516	4.476	4.516	4.404	4.540	13,547,571	4.4745	2.73%
2008-08-13	0	11.00	11.00	11.14	10.90	11.30	3,615,052	40,219,885	11.126	4.396	4.396	4.452	4.356	4.516	9,046,077	4.4461	-1.96%
2008-08-12	0	11.22	11.12	11.22	10.96	11.46	6,010,375	67,488,083	11.229	4.484	4.444	4.484	4.380	4.580	15,039,982	4.4872	0.90%
2008-08-11	0	11.12	11.00	11.12	10.90	11.70	7,281,535	81,575,679	11.203	4.444	4.396	4.444	4.356	4.676	18,220,852	4.4771	-2.11%
2008-08-08	0	11.36	11.36	11.48	11.36	11.96	7,236,102	84,353,918	11.657	4.540	4.540	4.588	4.540	4.780	18,107,164	4.6586	-4.54%
2008-08-07	0	11.90	11.90	11.94	11.90	12.78	10,068,466	122,771,952	12.194	4.756	4.756	4.772	4.756	5.107	25,194,692	4.8729	-4.03%
2008-08-05	0	12.40	12.38	12.40	12.40	13.28	8,745,109	110,038,713	12.583	4.955	4.947	4.955	4.955	5.307	21,883,207	5.0285	-5.92%
2008-08-04	0	13.18	13.16	13.18	13.14	13.96	4,532,898	60,369,993	13.318	5.267	5.259	5.267	5.251	5.579	11,342,837	5.3223	-5.86%
2008-08-01	0	14.00	13.72	14.00	13.26	14.00	3,169,968	43,384,290	13.686	5.595	5.483	5.595	5.299	5.595	7,932,327	5.4693	2.34%
2008-07-31	0	13.68	13.64	13.68	13.58	14.24	3,078,843	42,464,762	13.792	5.467	5.451	5.467	5.427	5.691	7,704,302	5.5118	-2.70%
2008-07-30	0	14.06	14.04	14.06	13.78	14.36	4,112,703	57,921,547	14.084	5.619	5.611	5.619	5.507	5.739	10,291,368	5.6282	3.53%
2008-07-29	0	13.58	13.56	13.58	13.48	14.20	3,185,000	43,451,480	13.643	5.427	5.419	5.427	5.387	5.675	7,969,942	5.4519	-4.63%
2008-07-28	0	14.24	14.24	14.28	14.10	14.40	1,970,906	28,143,740	14.280	5.691	5.691	5.707	5.635	5.755	4,931,870	5.7065	-0.84%
2008-07-25	0	14.36	14.30	14.36	14.24	14.64	8,302,000	120,090,572	14.465	5.739	5.715	5.739	5.691	5.851	20,774,399	5.7807	-0.97%
2008-07-24	0	14.50	14.32	14.50	14.14	14.66	8,371,938	121,004,158	14.454	5.795	5.723	5.795	5.651	5.859	20,949,408	5.7760	2.98%
2008-07-23	0	14.08	14.04	14.08	13.20	14.16	7,258,553	100,907,969	13.902	5.627	5.611	5.627	5.275	5.659	18,163,344	5.5556	4.61%
2008-07-22	0	13.46	13.46	13.48	13.06	13.50	6,728,810	89,672,837	13.327	5.379	5.379	5.387	5.219	5.395	16,837,748	5.3257	2.59%
2008-07-21	0	13.12	13.00	13.12	12.50	13.12	5,698,575	73,490,028	12.896	5.243	5.195	5.243	4.995	5.243	14,259,753	5.1537	5.47%
2008-07-18	0	12.44	12.40	12.44	12.30	12.60	2,094,108	26,014,134	12.423	4.971	4.955	4.971	4.915	5.035	5,240,163	4.9644	0.16%
2008-07-17	0	12.42	12.38	12.42	12.30	12.78	3,774,913	47,018,169	12.455	4.963	4.947	4.963	4.915	5.107	9,446,103	4.9775	0.00%
2008-07-16	0	12.42	12.42	12.44	12.14	12.48	3,954,721	48,672,681	12.307	4.963	4.963	4.971	4.851	4.987	9,896,043	4.9184	0.49%
2008-07-15	0	12.36	12.36	12.38	12.20	12.62	4,423,967	54,603,510	12.343	4.939	4.939	4.947	4.875	5.043	11,070,255	4.9325	-4.19%
2008-07-14	0	12.90	12.90	12.92	12.84	13.10	3,250,360	42,216,077	12.988	5.155	5.155	5.163	5.131	5.235	8,133,495	5.1904	-1.53%
2008-07-11	0	13.10	13.08	13.10	12.70	13.10	3,730,320	48,196,142	12.920	5.235	5.227	5.235	5.075	5.235	9,334,517	5.1632	1.08%
2008-07-10	0	12.96	12.82	12.96	12.52	13.00	2,364,321	30,152,895	12.753	5.179	5.123	5.179	5.003	5.195	5,916,327	5.0966	1.25%
2008-07-09	0	12.80	12.76	12.80	12.34	12.80	2,664,577	33,636,410	12.624	5.115	5.099	5.115	4.931	5.115	6,667,669	5.0447	5.26%
2008-07-08	0	12.16	12.16	12.22	12.16	13.00	5,002,336	61,750,510	12.344	4.859	4.859	4.883	4.859	5.195	12,517,529	4.9331	-4.55%
2008-07-07	0	12.74	12.74	12.76	12.46	12.80	3,287,940	41,524,096	12.629	5.091	5.091	5.099	4.979	5.115	8,227,533	5.0470	3.58%
2008-07-04	0	12.30	12.28	12.30	12.16	12.40	3,922,038	48,196,421	12.289	4.915	4.907	4.915	4.859	4.955	9,814,260	4.9109	-0.49%
2008-07-03	0	12.36	12.32	12.36	12.14	12.74	6,054,892	75,677,652	12.499	4.939	4.923	4.939	4.851	5.091	15,151,378	4.9948	-0.32%
2008-07-02	0	12.40	12.38	12.40	12.40	12.98	4,474,711	56,204,009	12.560	4.955	4.947	4.955	4.955	5.187	11,197,234	5.0195	-2.97%
2008-06-30	0	12.78	12.62	12.78	12.32	13.08	3,096,000	39,138,960	12.642	5.107	5.043	5.107	4.923	5.227	7,747,234	5.0520	3.06%
2008-06-27	0	12.40	12.38	12.40	12.38	12.78	7,148,528	90,328,252	12.636	4.955	4.947	4.955	4.947	5.107	17,888,024	5.0496	-0.80%
2008-06-26	0	12.50	12.50	12.52	12.44	12.92	4,961,114	62,828,081	12.664	4.995	4.995	5.003	4.971	5.163	12,414,378	5.0609	0.48%
2008-06-25	0	12.44	12.44	12.56	12.30	13.20	4,175,291	52,687,779	12.619	4.971	4.971	5.019	4.915	5.275	10,447,984	5.0429	1.63%
2008-06-24	0	12.24	12.24	12.44	12.24	12.46	3,707,111	45,613,817	12.304	4.891	4.891	4.971	4.891	4.979	9,276,440	4.9172	-1.61%
2008-06-23	0	12.44	12.40	12.44	12.24	12.66	3,273,920	40,725,464	12.439	4.971	4.955	4.971	4.891	5.059	8,192,450	4.9711	-1.27%
2008-06-20	0	12.60	12.54	12.60	12.50	12.86	3,799,974	47,982,581	12.627	5.035	5.011	5.035	4.995	5.139	9,508,814	5.0461	0.80%
2008-06-19	0	12.50	12.50	12.56	12.50	12.90	5,338,670	67,743,977	12.689	4.995	4.995	5.019	4.995	5.155	13,359,150	5.0710	-3.25%
2008-06-18	0	12.92	12.84	12.92	12.64	13.54	4,176,159	53,705,037	12.860	5.163	5.131	5.163	5.051	5.411	10,450,156	5.1392	1.73%
2008-06-17	0	12.70	12.70	12.80	12.66	13.08	3,592,167	45,925,259	12.785	5.075	5.075	5.115	5.059	5.227	8,988,811	5.1092	-1.40%
2008-06-16	0	12.88	12.78	12.88	12.42	12.88	6,392,937	81,922,761	12.815	5.147	5.107	5.147	4.963	5.147	15,997,281	5.1210	4.04%
2008-06-13	0	12.38	12.36	12.38	12.32	12.58	7,168,857	89,188,815	12.441	4.947	4.939	4.947	4.923	5.027	17,938,894	4.9718	-0.80%
2008-06-12	0	12.48	12.46	12.48	12.20	13.00	13,757,451	172,207,404	12.517	4.987	4.979	4.987	4.875	5.195	34,425,775	5.0023	-3.70%
2008-06-11	0	12.96	12.96	13.00	12.96	14.00	14,895,031	196,280,475	13.178	5.179	5.179	5.195	5.179	5.595	37,272,383	5.2661	-8.47%
2008-06-10	1	14.16	-	-	-	-	372,000	5,261,196	14.143	5.659	-	-	-	-	930,869	5.6519	0.00%
2008-06-06	0	14.16	14.14	14.16	14.00	14.36	2,741,682	38,814,418	14.157	5.659	5.651	5.659	5.595	5.739	6,860,611	5.6576	1.29%
2008-06-05	0	13.98	13.82	13.98	13.42	14.50	12,357,313	170,789,973	13.821	5.587	5.523	5.587	5.363	5.795	30,922,158	5.5232	-3.85%
2008-06-04	1	-	-	-	-	-	0	0	-	5.811	-	-	-	-	0	-	0.00%
2008-06-03	0	14.54	14.54	14.62	14.52	14.88	3,494,114	51,218,647	14.659	5.811	5.811	5.843	5.803	5.946	8,743,450	5.8579	-3.07%
2008-06-02	0	15.00	14.90	15.00	14.74	15.00	4,930,340	73,549,273	14.918	5.994	5.954	5.994	5.890	5.994	12,337,371	5.9615	1.49%
2008-05-30	0	14.78	14.74	14.78	14.64	14.90	3,485,085	51,414,701	14.753	5.906	5.890	5.906	5.851	5.954	8,720,856	5.8956	1.23%
2008-05-29	0	14.60	14.60	14.62	14.34	14.82	7,043,628	103,236,703	14.657	5.835	5.835	5.843	5.731	5.922	17,625,529	5.8572	2.67%
2008-05-28	0	14.22	14.22	14.26	14.22	14.44	2,013,057	28,816,599	14.315	5.683	5.683	5.699	5.683	5.771	5,037,346	5.7206	-0.56%
2008-05-27	0	14.30	14.30	14.32	13.54	14.30	4,942,000	69,822,840	14.128	5.715	5.715	5.723	5.411	5.715	12,366,548	5.6461	5.93%
2008-05-26	0	13.50	13.50	13.60	13.50	14.18	4,210,057	57,301,575	13.611	5.395	5.395	5.435	5.395	5.667	10,534,980	5.4392	-3.57%
2008-05-23	0	14.00	14.00	14.06	13.98	14.38	6,324,057	89,223,411	14.109	5.595	5.595	5.619	5.587	5.747	15,824,920	5.6382	-1.69%
2008-05-22	0	14.24	14.24	14.26	14.04	14.40	4,520,358	64,190,347	14.200	5.691	5.691	5.699	5.611	5.755	11,311,458	5.6748	-0.70%
2008-05-21	0	14.34	14.34	14.42	14.16	14.52	6,679,085	95,372,672	14.279	5.731	5.731	5.763	5.659	5.803	16,713,320	5.7064	-0.69%
2008-05-20	0	14.44	14.44	14.48	14.40	15.00	9,171,999	133,538,542	14.559	5.771	5.771	5.787	5.755	5.994	22,951,430	5.8183	-2.17%
2008-05-19	0	14.76	14.72	14.74	14.52	14.80	7,033,920	103,656,145	14.737	5.898	5.883	5.890	5.803	5.914	17,601,236	5.8891	0.82%
2008-05-16	0	14.64	14.60	14.62	14.56	14.92	9,179,797	135,335,669	14.743	5.851	5.835	5.843	5.819	5.962	22,970,943	5.8916	-0.27%
2008-05-15	0	14.68	14.66	14.68	14.60	14.88	7,742,730	113,413,674	14.648	5.867	5.859	5.867	5.835	5.946	19,374,917	5.8536	1.10%
2008-05-14	0	14.52	14.50	14.54	14.42	14.96	10,410,351	151,495,975	14.552	5.803	5.795	5.811	5.763	5.978	26,050,203	5.8155	-3.20%
2008-05-13	0	15.00	15.00	15.02	14.96	15.14	6,702,028	100,684,043	15.023	5.994	5.994	6.002	5.978	6.050	16,770,731	6.0036	-0.92%
2008-05-09	0	15.14	15.06	15.10	14.98	15.16	9,875,154	148,738,520	15.062	6.050	6.018	6.034	5.986	6.058	24,710,960	6.0191	1.07%
2008-05-08	0	14.98	14.98	15.00	14.86	15.18	14,032,057	210,127,481	14.975	5.986	5.986	5.994	5.938	6.066	35,112,931	5.9843	0.67%
2008-05-07	0	14.88	14.88	14.90	14.64	15.06	19,410,085	288,405,331	14.859	5.946	5.946	5.954	5.851	6.018	48,570,568	5.9379	1.54%
2008-05-06	0	15.14	15.12	15.14	14.54	15.20	24,000,707	354,583,527	14.774	5.857	5.849	5.857	5.624	5.880	62,045,435	5.7149	3.70%
2008-05-05	0	14.60	14.66	14.68	14.38	14.80	18,814,741	274,198,824	14.574	5.648	5.671	5.679	5.563	5.725	48,638,933	5.6374	-0.68%
2008-05-02	0	14.70	14.68	14.70	14.60	15.12	17,277,522	256,304,455	14.835	5.686	5.679	5.686	5.648	5.849	44,664,991	5.7384	-0.27%
2008-04-30	0	14.74	14.72	14.76	14.66	15.36	13,466,585	199,732,317	14.832	5.702	5.694	5.710	5.671	5.942	34,813,146	5.7373	-3.41%
2008-04-29	0	15.26	15.22	15.28	15.00	15.78	8,410,845	129,911,588	15.446	5.903	5.887	5.911	5.802	6.104	21,743,298	5.9748	-2.30%
2008-04-28	0	15.62	15.62	15.68	14.88	15.70	8,926,114	137,148,693	15.365	6.042	6.042	6.065	5.756	6.073	23,075,346	5.9435	4.97%
2008-04-25	0	14.88	14.84	14.88	14.78	15.10	8,133,085	121,079,780	14.887	5.756	5.740	5.756	5.717	5.841	21,025,247	5.7588	0.27%
2008-04-24	0	14.84	14.82	14.86	14.60	15.00	8,329,429	123,449,684	14.821	5.740	5.733	5.748	5.648	5.802	21,532,826	5.7331	3.06%
2008-04-23	0	14.40	14.36	14.40	13.68	14.46	13,314,755	188,735,908	14.175	5.570	5.555	5.570	5.292	5.593	34,420,643	5.4832	4.80%
2008-04-22	0	13.74	13.74	13.86	13.20	13.94	13,893,494	188,260,110	13.550	5.315	5.315	5.361	5.106	5.392	35,916,770	5.2416	0.44%
2008-04-21	0	13.68	13.64	13.68	13.50	14.00	8,846,855	121,558,524	13.740	5.292	5.276	5.292	5.222	5.416	22,870,450	5.3151	1.48%
2008-04-18	0	13.48	13.34	13.48	13.30	13.54	5,826,085	78,345,106	13.447	5.214	5.160	5.214	5.145	5.238	15,061,305	5.2017	-0.15%
2008-04-17	0	13.50	13.48	13.50	13.44	13.66	8,901,719	120,393,480	13.525	5.222	5.214	5.222	5.199	5.284	23,012,282	5.2317	1.66%
2008-04-16	0	13.28	13.26	13.28	13.10	13.60	73,976,057	971,015,237	13.126	5.137	5.129	5.137	5.067	5.261	191,239,226	5.0775	-4.60%
2008-04-15	0	13.92	13.96	14.00	13.72	14.18	5,194,734	72,376,656	13.933	5.385	5.400	5.416	5.307	5.485	13,429,168	5.3895	1.02%
2008-04-14	0	13.78	13.76	13.78	13.70	14.72	9,909,697	139,033,335	14.030	5.330	5.323	5.330	5.299	5.694	25,618,056	5.4272	-8.13%
2008-04-11	0	15.00	14.98	15.00	14.76	15.14	8,372,024	124,871,212	14.915	5.802	5.795	5.802	5.710	5.857	21,642,940	5.7696	1.35%
2008-04-10	0	14.80	14.76	14.78	14.74	15.46	8,187,439	121,679,997	14.862	5.725	5.710	5.717	5.702	5.980	21,165,760	5.7489	-3.27%
2008-04-09	0	15.30	15.30	15.32	15.30	16.00	5,377,380	84,409,188	15.697	5.918	5.918	5.926	5.918	6.189	13,901,336	6.0720	-3.77%
2008-04-08	0	15.90	15.88	15.92	15.70	16.88	9,748,831	156,001,091	16.002	6.151	6.143	6.158	6.073	6.530	25,202,193	6.1900	-6.25%
2008-04-07	0	16.96	16.96	17.00	16.10	17.06	7,562,968	127,378,603	16.842	6.561	6.561	6.576	6.228	6.599	19,551,409	6.5151	6.00%
2008-04-03	0	16.00	15.98	16.10	15.20	16.10	4,666,326	73,208,333	15.689	6.189	6.181	6.228	5.880	6.228	12,063,154	6.0688	3.76%
2008-04-02	0	15.42	15.48	15.50	14.86	15.86	8,758,490	134,805,193	15.391	5.965	5.988	5.996	5.748	6.135	22,642,013	5.9538	6.34%
2008-04-01	0	14.50	14.50	14.52	14.14	15.40	9,867,650	143,974,787	14.591	5.609	5.609	5.617	5.470	5.957	25,509,358	5.6440	-4.48%
2008-03-31	0	15.18	15.16	15.30	14.50	15.58	4,717,500	71,381,140	15.131	5.872	5.864	5.918	5.609	6.027	12,195,447	5.8531	-2.69%
2008-03-28	0	15.60	15.52	15.60	13.92	16.86	9,755,452	144,070,058	14.768	6.034	6.004	6.034	5.385	6.522	25,219,310	5.7127	10.48%
2008-03-27	0	14.12	13.98	14.10	13.96	14.46	10,544,122	149,484,217	14.177	5.462	5.408	5.454	5.400	5.593	27,258,140	5.4840	-2.08%
2008-03-26	0	14.42	14.48	14.50	13.70	14.72	7,440,108	107,176,366	14.405	5.578	5.601	5.609	5.299	5.694	19,233,797	5.5723	5.72%
2008-03-25	0	13.64	13.58	13.70	12.60	13.78	6,384,940	84,928,306	13.301	5.276	5.253	5.299	4.874	5.330	16,506,030	5.1453	10.18%
2008-03-20	0	12.38	12.34	12.38	12.00	13.50	9,515,000	121,868,220	12.808	4.789	4.773	4.789	4.642	5.222	24,597,705	4.9545	-7.61%
2008-03-19	0	13.40	13.34	13.40	13.32	13.96	6,939,104	93,251,966	13.439	5.183	5.160	5.183	5.153	5.400	17,938,627	5.1984	4.69%
2008-03-18	0	12.80	12.80	12.84	12.10	13.32	9,190,014	117,393,176	12.774	4.951	4.951	4.967	4.681	5.153	23,757,567	4.9413	0.16%
2008-03-17	0	12.78	12.66	12.68	12.68	14.00	8,263,360	109,965,380	13.308	4.944	4.897	4.905	4.905	5.416	21,362,028	5.1477	-11.62%
2008-03-14	0	14.46	14.34	14.46	14.22	15.16	3,348,008	49,062,396	14.654	5.593	5.547	5.593	5.501	5.864	8,655,104	5.6686	-3.08%
2008-03-13	0	14.92	14.90	14.92	14.90	15.64	6,112,575	92,166,622	15.078	5.771	5.764	5.771	5.764	6.050	15,801,925	5.8326	-5.81%
2008-03-12	0	15.84	15.82	15.90	15.70	16.26	5,207,526	83,271,434	15.991	6.127	6.120	6.151	6.073	6.290	13,462,237	6.1856	2.33%
2008-03-11	0	15.48	15.40	15.52	15.12	16.00	5,271,240	81,276,986	15.419	5.988	5.957	6.004	5.849	6.189	13,626,948	5.9644	0.13%
2008-03-10	0	15.46	15.42	15.52	15.12	15.78	6,205,993	95,657,677	15.414	5.980	5.965	6.004	5.849	6.104	16,043,425	5.9624	-0.39%
2008-03-07	0	15.52	15.50	15.52	15.50	16.38	9,428,316	150,528,801	15.966	6.004	5.996	6.004	5.996	6.336	24,373,614	6.1759	-6.62%
2008-03-06	0	16.62	16.56	16.66	16.12	16.70	4,306,500	71,103,980	16.511	6.429	6.406	6.444	6.236	6.460	11,132,950	6.3868	2.97%
2008-03-05	0	16.14	16.10	16.14	15.96	16.70	5,189,013	83,400,772	16.073	6.243	6.228	6.243	6.174	6.460	13,414,379	6.2173	-0.62%
2008-03-04	0	16.24	16.22	16.30	16.16	16.98	6,308,283	103,829,016	16.459	6.282	6.274	6.305	6.251	6.568	16,307,860	6.3668	-2.87%
2008-03-03	0	16.72	16.74	16.76	16.00	16.78	8,778,258	143,621,476	16.361	6.468	6.475	6.483	6.189	6.491	22,693,116	6.3289	-2.56%
2008-02-29	0	17.16	17.18	17.20	16.76	17.48	3,426,102	58,047,651	16.943	6.638	6.646	6.653	6.483	6.762	8,856,989	6.5539	-2.39%
2008-02-28	0	17.58	17.46	17.58	17.42	17.66	4,778,000	83,693,640	17.516	6.800	6.754	6.800	6.738	6.831	12,351,848	6.7758	-0.68%
2008-02-27	0	17.70	17.62	17.70	17.38	17.76	7,589,571	133,008,947	17.525	6.847	6.816	6.847	6.723	6.870	19,620,182	6.7792	1.14%
2008-02-26	0	17.50	17.40	17.58	17.20	17.84	4,807,000	84,422,580	17.562	6.769	6.731	6.800	6.653	6.901	12,426,817	6.7936	0.69%
2008-02-25	0	17.38	17.22	17.38	16.90	17.50	4,413,000	76,054,660	17.234	6.723	6.661	6.723	6.537	6.769	11,408,268	6.6666	2.96%
2008-02-22	0	16.88	16.88	17.00	16.20	17.04	3,939,396	65,515,261	16.631	6.530	6.530	6.576	6.267	6.591	10,183,931	6.4332	1.08%
2008-02-21	0	16.70	16.60	16.70	16.42	16.94	2,106,516	35,089,821	16.658	6.460	6.421	6.460	6.352	6.553	5,445,660	6.4436	1.33%
2008-02-20	0	16.48	16.48	16.60	16.20	17.34	5,731,014	94,372,043	16.467	6.375	6.375	6.421	6.267	6.708	14,815,533	6.3698	-4.19%
2008-02-19	0	17.20	17.16	17.20	17.04	17.90	3,957,000	69,113,712	17.466	6.653	6.638	6.653	6.591	6.924	10,229,440	6.7564	1.90%
2008-02-18	0	16.88	16.84	16.88	16.84	17.80	5,739,501	99,122,816	17.270	6.530	6.514	6.530	6.514	6.885	14,837,473	6.6806	-4.95%
2008-02-15	0	17.76	17.60	17.78	16.42	17.80	8,811,371	151,967,516	17.247	6.870	6.808	6.878	6.352	6.885	22,778,718	6.6715	5.84%
2008-02-14	0	16.78	16.72	16.78	16.38	16.90	6,521,367	108,975,676	16.711	6.491	6.468	6.491	6.336	6.537	16,858,714	6.4641	5.53%
2008-02-13	0	15.90	15.88	15.90	15.44	16.16	7,122,175	112,990,160	15.865	6.151	6.143	6.151	5.973	6.251	18,411,893	6.1368	3.52%
2008-02-12	0	15.36	15.36	15.40	15.10	15.80	2,179,574	33,708,758	15.466	5.942	5.942	5.957	5.841	6.112	5,634,526	5.9825	2.13%
2008-02-11	0	15.04	15.14	15.16	14.36	15.46	9,697,000	145,756,780	15.031	5.818	5.857	5.864	5.555	5.980	25,068,202	5.8144	-1.96%
2008-02-06	0	15.34	15.34	15.38	15.22	16.60	4,960,000	76,899,680	15.504	5.934	5.934	5.949	5.887	6.421	12,822,345	5.9973	-9.76%
2008-02-05	0	17.00	16.86	16.88	16.00	17.56	7,936,000	132,647,380	16.715	6.576	6.522	6.530	6.189	6.793	20,515,753	6.4656	0.12%
2008-02-04	0	16.98	16.98	17.00	16.40	17.42	8,414,098	141,891,757	16.864	6.568	6.568	6.576	6.344	6.738	21,751,708	6.5232	4.81%
2008-02-01	0	16.20	16.38	16.40	15.40	16.40	8,510,000	135,141,680	15.880	6.267	6.336	6.344	5.957	6.344	21,999,629	6.1429	3.98%
2008-01-31	0	15.58	15.64	15.70	14.70	15.64	5,379,503	81,879,813	15.221	6.027	6.050	6.073	5.686	6.050	13,906,824	5.8877	5.56%
2008-01-30	0	14.76	14.78	14.90	14.64	16.06	10,554,000	160,924,210	15.248	5.710	5.717	5.764	5.663	6.212	27,283,676	5.8982	-3.53%
2008-01-29	0	15.30	15.30	15.40	15.22	15.94	13,588,102	210,382,668	15.483	5.918	5.918	5.957	5.887	6.166	35,127,286	5.9892	2.14%
2008-01-28	0	14.98	14.98	15.02	14.80	17.00	10,331,157	158,241,930	15.317	5.795	5.795	5.810	5.725	6.576	26,707,594	5.9250	-6.96%
2008-01-25	0	16.10	16.06	16.10	15.38	16.14	10,259,648	161,528,039	15.744	6.228	6.212	6.228	5.949	6.243	26,522,732	6.0902	8.64%
2008-01-24	0	14.82	14.80	14.82	14.68	15.80	11,558,800	176,657,108	15.283	5.733	5.725	5.733	5.679	6.112	29,881,235	5.9120	-3.39%
2008-01-23	0	15.34	15.34	15.36	14.52	15.38	11,618,992	172,472,099	14.844	5.934	5.934	5.942	5.617	5.949	30,036,841	5.7420	5.79%
2008-01-22	0	14.50	14.50	14.70	13.50	15.60	11,208,283	162,936,643	14.537	5.609	5.609	5.686	5.222	6.034	28,975,096	5.6233	-8.23%
2008-01-21	0	15.80	15.72	15.80	15.60	16.60	6,202,440	99,280,322	16.007	6.112	6.081	6.112	6.034	6.421	16,034,240	6.1918	-4.47%
2008-01-18	0	16.54	16.54	16.58	15.48	16.90	8,008,415	130,643,788	16.313	6.398	6.398	6.414	5.988	6.537	20,702,956	6.3104	-0.36%
2008-01-17	0	16.60	16.56	16.58	15.28	16.86	11,063,303	179,063,804	16.185	6.421	6.406	6.414	5.911	6.522	28,600,301	6.2609	0.36%
2008-01-16	0	16.54	16.54	16.58	16.20	17.02	13,497,866	225,082,957	16.675	6.398	6.398	6.414	6.267	6.584	34,894,012	6.4505	-7.08%
2008-01-15	0	17.80	17.80	17.82	17.68	18.98	8,075,463	145,923,135	18.070	6.885	6.885	6.893	6.839	7.342	20,876,286	6.9899	-4.30%
2008-01-14	0	18.60	18.54	18.66	18.34	19.20	10,902,706	204,648,232	18.770	7.195	7.172	7.218	7.094	7.427	28,185,134	7.2609	-2.31%
2008-01-11	0	19.04	18.94	19.00	18.88	19.88	5,489,805	105,005,090	19.127	7.365	7.326	7.350	7.303	7.690	14,191,971	7.3989	-0.94%
2008-01-10	0	19.22	19.22	19.24	18.86	19.60	5,605,856	107,388,427	19.156	7.435	7.435	7.443	7.296	7.582	14,491,980	7.4102	0.21%
2008-01-09	0	19.18	19.14	19.18	18.74	19.24	9,433,653	179,777,946	19.057	7.419	7.404	7.419	7.249	7.443	24,387,411	7.3718	-1.24%
2008-01-08	0	19.42	19.36	19.42	19.22	19.78	7,963,400	155,140,580	19.482	7.512	7.489	7.512	7.435	7.651	20,586,586	7.5360	0.00%
2008-01-07	0	19.42	19.40	19.42	19.18	20.15	10,025,554	194,543,222	19.405	7.512	7.504	7.512	7.419	7.795	25,917,564	7.5062	-4.33%
2008-01-04	0	20.30	20.40	20.60	19.36	20.65	5,111,825	102,723,058	20.095	7.853	7.891	7.969	7.489	7.988	13,214,836	7.7733	5.18%
2008-01-03	0	19.30	19.28	19.32	19.22	20.40	7,680,418	152,226,536	19.820	7.466	7.458	7.473	7.435	7.891	19,855,035	7.6669	-5.62%
2008-01-02	0	20.45	20.35	20.50	20.00	21.20	3,877,101	79,033,881	20.385	7.911	7.872	7.930	7.736	8.201	10,022,889	7.8853	-1.68%
2007-12-31	0	20.80	20.65	20.85	19.90	21.05	2,465,866	50,457,234	20.462	8.046	7.988	8.065	7.698	8.143	6,374,634	7.9153	2.21%
2007-12-28	0	20.35	20.20	20.45	19.92	20.50	5,662,080	114,530,334	20.228	7.872	7.814	7.911	7.706	7.930	14,637,328	7.8245	-1.93%
2007-12-27	0	20.75	20.80	20.85	20.50	21.30	5,765,905	120,800,800	20.951	8.027	8.046	8.065	7.930	8.239	14,905,731	8.1043	-2.12%
2007-12-24	0	21.20	21.05	21.20	20.95	21.40	4,829,549	102,075,676	21.136	8.201	8.143	8.201	8.104	8.278	12,485,110	8.1758	0.95%
2007-12-21	0	21.00	21.00	21.10	20.80	21.45	4,009,171	84,986,532	21.198	8.123	8.123	8.162	8.046	8.297	10,364,310	8.1999	-0.94%
2007-12-20	0	21.20	20.90	21.20	20.55	21.45	3,273,339	68,701,594	20.988	8.201	8.085	8.201	7.949	8.297	8,462,073	8.1188	1.92%
2007-12-19	0	20.80	20.80	20.85	20.05	20.95	3,849,425	79,508,070	20.655	8.046	8.046	8.065	7.756	8.104	9,951,342	7.9897	1.71%
2007-12-18	0	20.45	20.50	20.55	20.15	20.75	6,038,508	123,319,519	20.422	7.911	7.930	7.949	7.795	8.027	15,610,451	7.8998	0.00%
2007-12-17	0	20.45	20.40	20.45	19.92	20.75	4,394,104	88,534,970	20.149	7.911	7.891	7.911	7.706	8.027	11,359,419	7.7940	-0.24%
2007-12-14	0	20.50	20.50	20.65	20.20	21.40	5,935,283	123,801,292	20.859	7.930	7.930	7.988	7.814	8.278	15,343,599	8.0686	-2.15%
2007-12-13	0	20.95	21.10	21.20	20.70	22.20	6,369,677	136,645,258	21.452	8.104	8.162	8.201	8.007	8.588	16,466,572	8.2983	-3.01%
2007-12-12	0	21.60	21.55	21.60	21.40	22.30	4,733,269	102,962,060	21.753	8.355	8.336	8.355	8.278	8.626	12,236,212	8.4145	-3.14%
2007-12-11	0	22.30	22.10	22.30	21.65	22.40	2,177,610	48,198,162	22.134	8.626	8.549	8.626	8.375	8.665	5,629,449	8.5618	2.29%
2007-12-10	0	21.80	21.80	21.90	21.35	22.50	5,815,590	127,012,063	21.840	8.433	8.433	8.471	8.259	8.704	15,034,174	8.4482	0.69%
2007-12-07	0	21.65	21.65	21.70	21.60	23.50	5,490,775	122,647,661	22.337	8.375	8.375	8.394	8.355	9.090	14,194,479	8.6405	-4.20%
2007-12-06	0	22.60	22.60	22.80	22.45	23.15	7,095,054	162,727,479	22.935	8.742	8.742	8.820	8.684	8.955	18,341,781	8.8720	1.80%
2007-12-05	0	22.20	22.20	22.35	21.15	22.45	2,819,457	62,049,980	22.008	8.588	8.588	8.646	8.181	8.684	7,288,720	8.5132	3.02%
2007-12-04	0	21.55	21.50	21.60	21.30	22.00	5,265,656	113,780,101	21.608	8.336	8.317	8.355	8.239	8.510	13,612,512	8.3585	-0.23%
2007-12-03	0	21.60	21.55	21.60	21.30	22.50	5,686,533	123,923,444	21.792	8.355	8.336	8.355	8.239	8.704	14,700,542	8.4299	0.00%
2007-11-30	0	21.60	21.55	21.70	21.20	22.15	9,504,257	204,712,266	21.539	8.355	8.336	8.394	8.201	8.568	24,569,933	8.3318	2.61%
2007-11-29	0	21.05	21.00	21.05	20.80	21.75	9,369,506	199,868,704	21.332	8.143	8.123	8.143	8.046	8.413	24,221,581	8.2517	4.73%
2007-11-28	0	20.10	20.10	20.35	19.88	20.80	3,906,806	79,434,225	20.332	7.775	7.775	7.872	7.690	8.046	10,099,681	7.8650	0.60%
2007-11-27	0	19.98	19.98	20.05	19.76	20.65	4,483,304	90,446,912	20.174	7.729	7.729	7.756	7.644	7.988	11,590,015	7.8039	-3.24%
2007-11-26	0	20.65	20.70	20.75	19.96	21.00	4,338,069	88,489,007	20.398	7.988	8.007	8.027	7.721	8.123	11,214,560	7.8905	5.46%
2007-11-23	0	19.58	19.52	19.54	19.40	20.45	7,908,001	156,970,820	19.850	7.574	7.551	7.559	7.504	7.911	20,443,371	7.6783	2.94%
2007-11-22	0	19.02	19.00	19.02	18.88	19.92	11,631,655	226,312,833	19.457	7.357	7.350	7.357	7.303	7.706	30,069,576	7.5263	-6.07%
2007-11-21	0	20.25	20.00	20.20	19.74	20.45	7,959,395	158,581,678	19.924	7.833	7.736	7.814	7.636	7.911	20,576,232	7.7070	0.50%
2007-11-20	0	20.15	20.00	20.30	19.70	20.60	11,332,919	227,237,131	20.051	7.795	7.736	7.853	7.620	7.969	29,297,299	7.7562	-2.66%
2007-11-19	0	20.70	20.70	20.80	20.45	21.40	5,001,370	104,360,240	20.866	8.007	8.007	8.046	7.911	8.278	12,929,293	8.0716	-1.90%
2007-11-16	0	21.10	21.10	21.15	20.80	21.90	8,839,725	187,011,003	21.156	8.162	8.162	8.181	8.046	8.471	22,852,018	8.1836	-3.87%
2007-11-15	0	21.95	21.90	22.00	21.75	22.60	6,696,515	148,018,166	22.104	8.491	8.471	8.510	8.413	8.742	17,311,498	8.5503	1.62%
2007-11-14	0	21.60	21.70	21.75	20.85	21.80	6,627,072	142,116,538	21.445	8.355	8.394	8.413	8.065	8.433	17,131,977	8.2954	6.40%
2007-11-13	0	20.30	20.30	20.40	19.84	20.90	10,345,850	210,221,884	20.319	7.853	7.853	7.891	7.675	8.085	26,745,577	7.8601	-1.69%
2007-11-12	0	20.65	20.65	20.85	20.50	21.80	5,781,601	120,969,078	20.923	7.988	7.988	8.065	7.930	8.433	14,946,308	8.0936	-6.14%
2007-11-09	0	22.00	21.90	22.05	21.75	22.75	5,530,789	122,519,818	22.152	8.510	8.471	8.529	8.413	8.800	14,297,921	8.5691	-1.57%
2007-11-08	0	22.35	22.30	22.35	21.80	22.75	4,706,875	105,210,774	22.353	8.646	8.626	8.646	8.433	8.800	12,167,979	8.6465	0.00%
2007-11-07	0	22.35	22.30	22.35	22.10	22.95	10,959,993	245,927,143	22.439	8.646	8.626	8.646	8.549	8.878	28,333,229	8.6798	0.68%
2007-11-06	0	22.20	22.10	22.20	20.50	22.45	9,196,949	198,248,602	21.556	8.588	8.549	8.588	7.930	8.684	23,775,495	8.3384	4.96%
2007-11-05	0	21.15	21.05	21.15	20.85	22.70	11,452,840	249,079,341	21.748	8.181	8.143	8.181	8.065	8.781	29,607,313	8.4128	-8.04%
2007-11-02	0	23.00	22.90	22.95	22.70	23.60	8,256,657	189,933,841	23.004	8.897	8.858	8.878	8.781	9.129	21,344,699	8.8984	-4.17%
2007-11-01	0	24.00	24.00	24.05	23.45	24.20	7,271,153	173,934,353	23.921	9.284	9.284	9.303	9.071	9.361	18,797,023	9.2533	0.21%
2007-10-31	0	23.95	23.95	24.00	23.60	24.75	9,732,277	232,846,968	23.925	9.264	9.264	9.284	9.129	9.574	25,159,399	9.2549	-3.43%
2007-10-30	0	24.80	24.75	24.80	24.65	25.40	8,463,118	211,394,182	24.978	9.593	9.574	9.593	9.535	9.825	21,878,432	9.6622	-2.55%
2007-10-29	0	25.45	25.30	25.40	24.45	26.10	16,608,256	416,621,429	25.085	9.845	9.787	9.825	9.458	10.10	42,934,838	9.7036	2.83%
2007-10-26	0	24.75	24.60	24.75	23.65	25.25	16,293,915	397,792,036	24.414	9.574	9.516	9.574	9.148	9.767	42,122,219	9.4438	6.00%
2007-10-25	0	23.35	23.25	23.35	22.20	23.40	9,976,502	229,403,856	22.994	9.032	8.994	9.032	8.588	9.052	25,790,757	8.8948	5.18%
2007-10-24	0	22.20	22.45	22.50	22.00	23.25	8,597,379	193,800,098	22.542	8.588	8.684	8.704	8.510	8.994	22,225,517	8.7197	-0.89%
2007-10-23	0	22.40	22.45	22.65	22.15	23.25	7,367,067	166,521,251	22.603	8.665	8.684	8.762	8.568	8.994	19,044,975	8.7436	0.22%
2007-10-22	0	22.35	22.35	22.40	21.75	23.00	6,884,688	154,449,794	22.434	8.646	8.646	8.665	8.413	8.897	17,797,953	8.6780	-4.69%
2007-10-18	0	23.45	23.40	23.45	22.70	23.80	6,357,267	147,231,148	23.160	9.071	9.052	9.071	8.781	9.206	16,434,491	8.9587	0.43%
2007-10-17	0	23.35	23.30	23.35	22.85	23.70	9,417,100	217,863,120	23.135	9.032	9.013	9.032	8.839	9.168	24,344,619	8.9491	-2.30%
2007-10-16	0	23.90	23.85	23.90	23.80	24.75	8,612,182	209,818,006	24.363	9.245	9.226	9.245	9.206	9.574	22,263,785	9.4242	-2.45%
2007-10-15	0	24.50	24.55	24.60	24.20	25.20	7,379,518	179,877,239	24.375	9.477	9.497	9.516	9.361	9.748	19,077,163	9.4289	-0.81%
2007-10-12	0	24.70	24.70	24.75	24.70	26.80	6,518,400	164,019,020	25.162	9.555	9.555	9.574	9.555	10.37	16,851,044	9.7335	-5.54%
2007-10-11	0	26.15	25.95	26.15	24.80	26.20	5,467,540	137,998,877	25.240	10.12	10.04	10.12	9.593	10.13	14,134,413	9.7633	3.98%
2007-10-10	0	25.15	25.15	25.20	24.75	25.45	3,294,000	82,976,700	25.190	9.729	9.729	9.748	9.574	9.845	8,515,485	9.7442	0.40%
2007-10-09	0	25.05	25.05	25.10	24.50	25.50	8,206,117	205,705,802	25.067	9.690	9.690	9.709	9.477	9.864	21,214,046	9.6967	1.42%
2007-10-08	0	24.70	25.15	25.20	24.45	25.90	9,006,128	227,227,201	25.230	9.555	9.729	9.748	9.458	10.02	23,282,194	9.7597	-1.79%
2007-10-05	0	25.15	24.90	25.00	24.15	25.40	7,727,792	193,666,068	25.061	9.729	9.632	9.671	9.342	9.825	19,977,504	9.6942	3.93%
2007-10-04	0	24.20	24.30	24.40	23.80	25.60	7,552,857	186,936,292	24.750	9.361	9.400	9.439	9.206	9.903	19,525,271	9.5741	-5.47%
2007-10-03	0	25.60	25.65	25.80	24.35	26.00	7,142,111	181,471,764	25.409	9.903	9.922	9.980	9.419	10.06	18,463,430	9.8287	3.23%
2007-10-02	0	24.80	24.65	24.70	24.50	26.85	11,946,569	308,657,002	25.836	9.593	9.535	9.555	9.477	10.39	30,883,676	9.9942	0.81%
2007-09-28	0	24.60	24.55	24.60	24.35	25.45	7,699,200	191,259,090	24.841	9.516	9.497	9.516	9.419	9.845	19,903,589	9.6093	-1.40%
2007-09-27	0	24.95	24.80	24.85	24.30	25.95	9,975,540	250,330,052	25.094	9.651	9.593	9.613	9.400	10.04	25,788,270	9.7071	1.63%
2007-09-25	0	24.55	24.40	24.55	24.05	25.25	7,361,314	181,620,175	24.672	9.497	9.439	9.497	9.303	9.767	19,030,103	9.5438	-1.21%
2007-09-24	0	24.85	24.95	25.00	24.00	25.20	4,395,500	108,902,350	24.776	9.613	9.651	9.671	9.284	9.748	11,363,028	9.5839	-0.60%
2007-09-21	0	25.00	24.60	24.95	23.70	25.00	7,686,000	187,198,900	24.356	9.671	9.516	9.651	9.168	9.671	19,869,465	9.4214	-0.40%
2007-09-20	0	25.10	24.90	25.20	24.15	25.20	3,920,304	97,147,960	24.781	9.709	9.632	9.748	9.342	9.748	10,134,575	9.5858	0.40%
2007-09-19	0	25.00	24.90	24.95	23.45	25.45	9,395,802	230,121,251	24.492	9.671	9.632	9.651	9.071	9.845	24,289,560	9.4741	7.30%
2007-09-18	0	23.30	23.30	23.35	23.25	23.75	3,560,000	83,658,520	23.500	9.013	9.013	9.032	8.994	9.187	9,203,135	9.0902	-1.89%
2007-09-17	0	23.75	23.75	23.80	23.40	24.00	3,290,000	78,192,450	23.767	9.187	9.187	9.206	9.052	9.284	8,505,144	9.1935	0.64%
2007-09-14	0	23.60	23.50	23.60	23.20	23.75	5,814,552	137,128,210	23.584	9.129	9.090	9.129	8.974	9.187	15,031,491	9.1227	0.64%
2007-09-13	0	23.45	23.40	23.45	23.00	23.75	9,343,931	217,137,332	23.238	9.071	9.052	9.071	8.897	9.187	24,155,466	8.9892	0.86%
2007-09-12	0	23.25	23.25	23.30	22.85	24.00	5,318,499	123,803,248	23.278	8.994	8.994	9.013	8.839	9.284	13,749,119	9.0044	2.65%
2007-09-11	0	22.65	22.60	22.65	22.00	22.80	5,262,831	118,538,788	22.524	8.762	8.742	8.762	8.510	8.820	13,605,209	8.7128	1.12%
2007-09-10	0	22.40	22.40	22.45	21.80	22.90	7,379,934	166,011,098	22.495	8.665	8.665	8.684	8.433	8.858	19,078,239	8.7016	-0.22%
2007-09-07	0	22.45	22.40	22.50	22.00	22.80	10,571,300	237,013,423	22.420	8.684	8.665	8.704	8.510	8.820	27,328,399	8.6728	2.05%
2007-09-06	0	22.00	21.95	22.05	21.90	22.20	9,423,544	207,876,861	22.059	8.510	8.491	8.529	8.471	8.588	24,361,278	8.5331	0.22%
2007-09-05	0	22.20	22.15	22.25	22.00	22.40	8,838,854	195,826,485	22.155	8.491	8.472	8.510	8.415	8.568	23,108,961	8.4740	0.68%
2007-09-04	0	22.05	21.70	22.15	21.70	22.50	12,073,100	266,465,493	22.071	8.434	8.300	8.472	8.300	8.606	31,564,816	8.4419	1.61%
2007-09-03	0	21.70	21.60	21.80	21.15	22.30	16,359,380	356,214,340	21.774	8.300	8.262	8.338	8.090	8.529	42,771,187	8.3284	0.23%
2007-08-31	0	21.65	21.60	21.65	21.05	21.80	11,178,200	240,899,870	21.551	8.281	8.262	8.281	8.051	8.338	29,225,122	8.2429	1.64%
2007-08-30	0	21.30	21.30	21.35	21.15	22.20	11,131,575	238,075,821	21.387	8.147	8.147	8.166	8.090	8.491	29,103,222	8.1804	1.19%
2007-08-29	0	21.05	21.05	21.10	20.15	21.55	16,245,563	340,526,577	20.961	8.051	8.051	8.070	7.707	8.243	42,473,615	8.0174	-2.32%
2007-08-28	0	21.55	21.50	21.55	20.35	23.00	39,752,177	855,990,620	21.533	8.243	8.223	8.243	7.784	8.797	103,931,066	8.2361	6.16%
2007-08-27	0	20.30	20.25	20.30	19.80	20.85	21,539,455	436,589,430	20.269	7.764	7.745	7.764	7.573	7.975	56,314,363	7.7527	5.62%
2007-08-24	1	-	-	-	-	-	0	0	-	7.351	-	-	-	-	0	-	0.00%
2007-08-23	0	19.22	19.22	19.32	19.04	19.84	12,789,092	248,283,037	19.414	7.351	7.351	7.390	7.283	7.589	33,436,759	7.4255	0.73%
2007-08-22	0	19.08	19.06	19.08	18.26	19.08	9,665,200	179,375,144	18.559	7.298	7.290	7.298	6.984	7.298	25,269,422	7.0985	4.15%
2007-08-21	0	18.32	18.30	18.32	18.00	19.12	12,617,000	234,178,860	18.561	7.007	6.999	7.007	6.885	7.313	32,986,829	7.0992	0.33%
2007-08-20	0	18.26	18.18	18.20	17.02	18.30	12,004,701	217,097,473	18.084	6.984	6.954	6.961	6.510	6.999	31,385,988	6.9170	7.79%
2007-08-17	0	16.94	16.92	16.94	16.58	17.82	16,878,500	288,371,070	17.085	6.479	6.472	6.479	6.342	6.816	44,128,413	6.5348	-7.33%
2007-08-16	0	18.28	18.20	18.30	18.20	19.20	14,664,000	273,124,564	18.626	6.992	6.961	6.999	6.961	7.344	38,338,659	7.1240	-5.48%
2007-08-15	0	19.34	19.40	19.48	19.24	20.30	4,926,738	96,366,346	19.560	7.397	7.420	7.451	7.359	7.764	12,880,832	7.4814	-4.02%
2007-08-14	0	20.15	20.00	20.20	19.84	20.25	5,050,350	101,010,565	20.001	7.707	7.650	7.726	7.589	7.745	13,204,013	7.6500	1.56%
2007-08-13	0	19.84	19.84	19.96	19.70	20.20	7,861,883	156,449,195	19.900	7.589	7.589	7.634	7.535	7.726	20,554,695	7.6114	0.61%
2007-08-10	0	19.72	19.72	19.74	19.58	20.10	7,497,800	147,631,200	19.690	7.543	7.543	7.550	7.489	7.688	19,602,809	7.5311	-2.13%
2007-08-09	0	20.15	20.15	20.20	19.98	20.65	13,845,957	280,879,019	20.286	7.707	7.707	7.726	7.642	7.898	36,199,906	7.7591	2.18%
2007-08-08	0	19.72	19.72	19.80	19.30	19.90	5,261,000	103,668,340	19.705	7.543	7.543	7.573	7.382	7.611	13,754,752	7.5369	2.39%
2007-08-07	0	19.26	19.26	19.36	19.26	19.62	4,320,600	83,810,872	19.398	7.367	7.367	7.405	7.367	7.504	11,296,100	7.4195	-0.52%
2007-08-06	0	19.36	19.40	19.42	19.28	19.68	3,720,000	72,241,180	19.420	7.405	7.420	7.428	7.374	7.527	9,725,846	7.4278	-2.12%
2007-08-03	0	19.78	19.76	19.78	19.72	20.50	3,401,000	67,901,040	19.965	7.566	7.558	7.566	7.543	7.841	8,891,829	7.6363	-1.10%
2007-08-02	0	20.00	20.00	20.05	19.14	20.20	8,400,713	165,336,805	19.681	7.650	7.650	7.669	7.321	7.726	21,963,453	7.5278	0.91%
2007-08-01	0	19.82	19.82	20.00	19.80	21.00	14,641,000	297,705,780	20.334	7.581	7.581	7.650	7.573	8.032	38,278,526	7.7774	-4.48%
2007-07-31	0	20.75	20.70	20.80	19.80	20.80	9,922,375	198,937,458	20.049	7.937	7.917	7.956	7.573	7.956	25,941,800	7.6686	3.75%
2007-07-30	0	20.00	20.05	20.15	19.88	20.30	9,729,082	194,526,415	19.994	7.650	7.669	7.707	7.604	7.764	25,436,440	7.6475	-1.48%
2007-07-27	0	20.30	20.15	20.30	19.98	21.00	7,335,180	149,434,194	20.372	7.764	7.707	7.764	7.642	8.032	19,177,643	7.7921	-3.56%
2007-07-26	0	21.05	20.90	21.05	20.90	21.35	9,753,696	205,425,632	21.061	8.051	7.994	8.051	7.994	8.166	25,500,793	8.0557	-0.24%
2007-07-25	0	21.10	21.15	21.20	20.50	21.15	11,190,746	233,918,214	20.903	8.070	8.090	8.109	7.841	8.090	29,257,924	7.9950	0.24%
2007-07-24	0	21.05	20.95	21.00	20.90	21.15	7,290,383	153,403,304	21.042	8.051	8.013	8.032	7.994	8.090	19,060,523	8.0482	0.72%
2007-07-23	0	20.90	20.85	20.90	20.65	21.30	13,868,557	289,709,020	20.890	7.994	7.975	7.994	7.898	8.147	36,258,993	7.9900	-2.11%
2007-07-20	0	21.35	21.00	21.25	20.70	21.40	3,963,520	82,864,076	20.907	8.166	8.032	8.128	7.917	8.185	10,362,523	7.9965	3.14%
2007-07-19	0	20.70	20.70	20.75	20.55	20.90	2,273,550	47,060,475	20.699	7.917	7.917	7.937	7.860	7.994	5,944,139	7.9171	-0.48%
2007-07-18	0	20.80	20.80	20.85	20.70	21.05	2,791,763	58,087,482	20.807	7.956	7.956	7.975	7.917	8.051	7,298,994	7.9583	-0.48%
2007-07-17	0	20.90	20.90	21.00	20.80	21.05	4,434,000	92,996,470	20.973	7.994	7.994	8.032	7.956	8.051	11,592,581	8.0221	-0.48%
2007-07-16	0	21.00	20.95	21.00	20.65	21.00	8,044,000	167,482,900	20.821	8.032	8.013	8.032	7.898	8.032	21,030,835	7.9637	0.00%
2007-07-13	0	21.00	20.85	21.00	20.85	21.20	8,467,961	177,813,768	20.998	8.032	7.975	8.032	7.975	8.109	22,139,271	8.0316	0.48%
2007-07-12	0	20.90	20.90	21.00	20.70	21.30	14,879,372	311,894,438	20.962	7.994	7.994	8.032	7.917	8.147	38,901,743	8.0175	0.00%
2007-07-11	0	20.90	20.95	21.00	20.80	21.25	5,778,995	120,882,152	20.918	7.994	8.013	8.032	7.956	8.128	15,109,037	8.0007	-1.42%
2007-07-10	0	21.20	21.10	21.25	20.70	21.45	14,211,416	298,768,884	21.023	8.109	8.070	8.128	7.917	8.204	37,155,389	8.0411	0.00%
2007-07-09	0	21.20	21.10	21.25	20.95	21.60	8,362,112	178,160,349	21.306	8.109	8.070	8.128	8.013	8.262	21,862,531	8.1491	1.19%
2007-07-06	0	20.95	20.90	21.05	20.90	21.20	9,256,552	194,369,173	20.998	8.013	7.994	8.051	7.994	8.109	24,201,022	8.0314	-0.24%
2007-07-05	0	21.00	20.95	21.00	20.75	21.20	9,146,843	191,740,480	20.962	8.032	8.013	8.032	7.937	8.109	23,914,191	8.0179	0.00%
2007-07-04	0	21.00	20.90	21.00	20.70	21.30	6,259,865	130,926,492	20.915	8.032	7.994	8.032	7.917	8.147	16,366,259	7.9998	-0.47%
2007-07-03	0	21.10	21.05	21.20	20.50	21.20	9,132,237	190,357,693	20.845	8.070	8.051	8.109	7.841	8.109	23,876,004	7.9728	2.93%
2007-06-29	0	20.50	20.45	20.60	20.40	20.90	6,664,876	136,962,002	20.550	7.841	7.822	7.879	7.803	7.994	17,425,150	7.8600	-1.20%
2007-06-28	0	20.75	20.70	20.75	20.50	20.80	7,491,644	155,163,397	20.712	7.937	7.917	7.937	7.841	7.956	19,586,715	7.9219	1.47%
2007-06-27	0	20.45	20.40	20.45	20.20	20.65	5,861,550	119,587,083	20.402	7.822	7.803	7.822	7.726	7.898	15,324,875	7.8035	0.25%
2007-06-26	0	20.40	20.40	20.45	20.20	21.00	8,576,500	177,330,650	20.676	7.803	7.803	7.822	7.726	8.032	22,423,043	7.9084	-1.45%
2007-06-25	0	20.70	20.65	20.70	20.40	21.00	9,027,221	186,741,909	20.687	7.917	7.898	7.917	7.803	8.032	23,601,442	7.9123	-0.24%
2007-06-22	0	20.75	20.85	20.90	20.55	21.05	10,521,802	219,385,120	20.851	7.937	7.975	7.994	7.860	8.051	27,508,986	7.9750	-0.95%
2007-06-21	0	20.95	20.90	20.95	20.80	21.40	7,316,723	153,616,391	20.995	8.013	7.994	8.013	7.956	8.185	19,129,388	8.0304	-1.41%
2007-06-20	0	21.25	21.15	21.20	21.10	21.50	10,160,557	216,863,252	21.344	8.128	8.090	8.109	8.070	8.223	26,564,520	8.1636	-0.23%
2007-06-18	0	21.30	21.10	21.25	20.55	21.45	8,998,276	187,485,402	20.836	8.147	8.070	8.128	7.860	8.204	23,525,766	7.9694	2.40%
2007-06-15	0	20.80	20.60	20.80	20.50	21.00	4,632,000	95,532,900	20.625	7.956	7.879	7.956	7.841	8.032	12,110,247	7.8886	1.46%
2007-06-14	0	20.50	20.45	20.50	20.30	20.60	4,339,952	88,923,100	20.489	7.841	7.822	7.841	7.764	7.879	11,346,695	7.8369	0.00%
2007-06-13	0	20.50	20.50	20.55	20.30	20.60	3,640,678	74,606,785	20.493	7.841	7.841	7.860	7.764	7.879	9,518,461	7.8381	-0.24%
2007-06-12	0	20.55	20.55	20.60	20.35	20.80	2,650,000	54,493,350	20.564	7.860	7.860	7.879	7.784	7.956	6,928,358	7.8653	-0.72%
2007-06-11	0	20.70	20.55	20.70	20.50	21.00	3,668,890	75,692,675	20.631	7.917	7.860	7.917	7.841	8.032	9,592,220	7.8910	0.73%
2007-06-08	0	20.55	20.55	20.60	20.30	20.95	7,138,312	146,931,019	20.583	7.860	7.860	7.879	7.764	8.013	18,662,937	7.8729	-2.14%
2007-06-07	0	21.00	21.00	21.10	20.25	21.10	5,115,434	106,835,301	20.885	8.032	8.032	8.070	7.745	8.070	13,374,173	7.9882	0.00%
2007-06-06	0	21.00	20.90	21.00	20.65	21.45	3,853,926	81,380,246	21.116	8.032	7.994	8.032	7.898	8.204	10,075,992	8.0766	-0.47%
2007-06-05	0	21.10	20.95	21.00	20.70	21.30	9,011,786	188,178,981	20.881	8.070	8.013	8.032	7.917	8.147	23,561,088	7.9869	1.44%
2007-06-04	0	20.80	20.80	20.85	20.50	20.95	5,039,574	104,707,863	20.777	7.956	7.956	7.975	7.841	8.013	13,175,839	7.9470	2.46%
2007-06-01	0	20.30	20.55	20.60	20.25	20.80	7,845,252	161,049,827	20.528	7.764	7.860	7.879	7.745	7.956	20,511,214	7.8518	-0.98%
2007-05-31	0	20.50	20.50	20.55	19.90	20.55	8,429,289	170,170,065	20.188	7.841	7.841	7.860	7.611	7.860	22,038,164	7.7216	3.74%
2007-05-30	0	19.76	19.64	19.78	19.62	20.15	4,609,828	91,086,963	19.759	7.558	7.512	7.566	7.504	7.707	12,052,279	7.5577	-1.10%
2007-05-29	0	19.98	19.94	20.00	19.60	20.05	2,675,512	52,995,930	19.808	7.642	7.627	7.650	7.497	7.669	6,995,059	7.5762	0.10%
2007-05-28	0	19.96	19.96	20.00	19.90	20.45	2,762,228	55,273,143	20.010	7.634	7.634	7.650	7.611	7.822	7,221,776	7.6537	-0.94%
2007-05-25	0	20.15	20.20	20.25	19.98	20.60	5,058,728	101,740,565	20.112	7.707	7.726	7.745	7.642	7.879	13,225,917	7.6925	-2.66%
2007-05-23	0	20.70	20.65	20.70	20.40	20.80	5,096,527	105,242,093	20.650	7.917	7.898	7.917	7.803	7.956	13,324,741	7.8982	0.98%
2007-05-22	0	20.50	20.40	20.60	20.25	20.70	4,193,229	85,911,677	20.488	7.841	7.803	7.879	7.745	7.917	10,963,092	7.8364	-0.24%
2007-05-21	0	20.55	20.55	20.60	20.45	20.80	7,847,035	160,939,229	20.510	7.860	7.860	7.879	7.822	7.956	20,515,875	7.8446	1.48%
2007-05-18	0	20.25	20.20	20.25	19.96	20.30	5,871,000	118,216,040	20.136	7.745	7.726	7.745	7.634	7.764	15,349,582	7.7016	-0.98%
2007-05-17	0	20.45	20.45	20.50	20.20	20.50	10,125,015	206,487,739	20.394	7.822	7.822	7.841	7.726	7.841	26,471,597	7.8004	2.35%
2007-05-16	0	19.98	19.96	19.98	19.84	20.10	6,519,000	130,362,430	19.997	7.642	7.634	7.642	7.589	7.688	17,043,761	7.6487	1.11%
2007-05-15	0	19.76	19.74	19.78	19.74	20.45	9,796,362	195,782,220	19.985	7.558	7.550	7.566	7.550	7.822	25,612,342	7.6441	-1.00%
2007-05-14	0	19.96	20.00	20.05	19.62	20.15	9,047,330	178,989,195	19.784	7.634	7.650	7.669	7.504	7.707	23,654,016	7.5670	1.32%
2007-05-11	0	19.70	19.70	19.72	19.66	19.96	5,676,284	111,971,506	19.726	7.535	7.535	7.543	7.520	7.634	14,840,502	7.5450	-2.23%
2007-05-10	0	20.15	20.05	20.20	19.66	20.50	4,939,677	99,665,829	20.177	7.707	7.669	7.726	7.520	7.841	12,914,661	7.7173	-0.14%
2007-05-09	0	20.50	20.25	20.60	19.86	20.65	11,869,941	241,490,573	20.345	7.718	7.624	7.755	7.477	7.774	31,528,896	7.6593	3.54%
2007-05-08	0	19.80	19.78	19.80	19.70	19.86	6,039,000	119,454,240	19.780	7.454	7.447	7.454	7.417	7.477	16,040,771	7.4469	-0.40%
2007-05-07	0	19.88	19.86	19.88	19.76	19.94	9,070,000	180,018,100	19.848	7.484	7.477	7.484	7.439	7.507	24,091,703	7.4722	0.51%
2007-05-04	0	19.78	19.76	19.80	19.66	19.96	5,010,976	99,044,749	19.766	7.447	7.439	7.454	7.402	7.515	13,310,137	7.4413	-0.10%
2007-05-03	0	19.80	19.80	19.82	19.56	19.96	6,250,097	123,582,146	19.773	7.454	7.454	7.462	7.364	7.515	16,601,486	7.4440	1.96%
2007-05-02	0	19.42	19.40	19.50	19.10	19.60	5,423,680	105,165,717	19.390	7.311	7.304	7.341	7.191	7.379	14,406,360	7.3000	1.68%
2007-04-30	0	19.10	19.10	19.20	18.80	19.24	7,564,790	144,107,286	19.050	7.191	7.191	7.228	7.078	7.243	20,093,569	7.1718	-0.62%
2007-04-27	0	19.22	19.28	19.30	19.18	19.70	11,706,211	227,241,295	19.412	7.236	7.258	7.266	7.221	7.417	31,093,997	7.3082	-2.63%
2007-04-26	0	19.74	19.68	19.76	19.68	20.15	10,325,870	205,075,366	19.860	7.432	7.409	7.439	7.409	7.586	27,427,540	7.4770	0.20%
2007-04-25	0	19.70	19.72	19.74	19.50	19.88	13,423,000	264,658,590	19.717	7.417	7.424	7.432	7.341	7.484	35,654,126	7.4229	1.34%
2007-04-24	0	19.44	19.44	19.50	19.20	19.80	22,945,000	444,895,614	19.390	7.319	7.319	7.341	7.228	7.454	60,946,429	7.2998	1.67%
2007-04-23	0	19.12	19.12	19.14	18.68	19.14	35,279,460	661,248,641	18.743	7.198	7.198	7.206	7.033	7.206	93,709,179	7.0564	4.03%
2007-04-20	0	18.38	18.40	18.44	18.22	18.68	45,317,000	834,869,260	18.423	6.920	6.927	6.942	6.859	7.033	120,370,858	6.9358	-1.29%
2007-04-19	0	18.62	18.60	18.62	18.30	19.30	25,152,000	468,007,000	18.607	7.010	7.002	7.010	6.890	7.266	66,808,655	7.0052	-4.22%
2007-04-18	0	19.44	19.42	19.44	19.42	19.72	8,871,513	173,100,339	19.512	7.319	7.311	7.319	7.311	7.424	23,564,482	7.3458	-1.42%
2007-04-17	0	19.72	19.70	19.72	19.68	20.10	7,799,473	154,437,095	19.801	7.424	7.417	7.424	7.409	7.567	20,716,933	7.4546	-1.00%
2007-04-16	0	19.92	19.92	19.98	19.74	20.30	7,284,276	145,300,773	19.947	7.499	7.499	7.522	7.432	7.643	19,348,469	7.5097	0.50%
2007-04-13	0	19.82	19.80	19.82	19.74	19.88	7,430,304	147,067,998	19.793	7.462	7.454	7.462	7.432	7.484	19,736,348	7.4516	0.41%
2007-04-12	0	19.74	19.70	19.72	19.60	20.30	11,684,455	230,580,867	19.734	7.432	7.417	7.424	7.379	7.643	31,036,209	7.4294	-3.24%
2007-04-11	0	20.40	20.25	20.50	20.10	20.75	5,315,588	108,278,453	20.370	7.680	7.624	7.718	7.567	7.812	14,119,246	7.6689	0.25%
2007-04-10	0	20.35	20.30	20.45	19.64	21.10	12,926,956	265,659,511	20.551	7.661	7.643	7.699	7.394	7.944	34,336,536	7.7369	2.36%
2007-04-04	0	19.88	19.86	19.88	19.68	20.20	6,377,256	126,437,270	19.826	7.484	7.477	7.484	7.409	7.605	16,939,245	7.4642	1.33%
2007-04-03	0	19.62	19.62	19.76	19.42	19.98	4,344,552	85,670,394	19.719	7.387	7.387	7.439	7.311	7.522	11,539,984	7.4238	1.13%
2007-04-02	0	19.40	19.36	19.40	19.10	19.50	5,131,518	99,283,705	19.348	7.304	7.289	7.304	7.191	7.341	13,630,320	7.2840	0.21%
2007-03-30	0	19.36	19.34	19.36	18.90	19.40	6,065,097	116,885,658	19.272	7.289	7.281	7.289	7.115	7.304	16,110,090	7.2554	2.43%
2007-03-29	0	18.90	19.08	19.10	18.64	19.16	3,018,492	56,990,579	18.880	7.115	7.183	7.191	7.018	7.213	8,017,708	7.1081	0.43%
2007-03-28	0	18.82	18.80	18.86	18.46	18.82	7,378,000	137,445,860	18.629	7.085	7.078	7.100	6.950	7.085	19,597,418	7.0135	0.21%
2007-03-27	0	18.78	18.78	18.80	18.60	19.14	7,752,000	145,552,670	18.776	7.070	7.070	7.078	7.002	7.206	20,590,836	7.0688	-2.09%
2007-03-26	0	19.18	19.10	19.12	18.94	19.44	4,517,000	87,075,240	19.277	7.221	7.191	7.198	7.130	7.319	11,998,040	7.2575	-0.62%
2007-03-23	0	19.30	19.20	19.22	19.20	19.56	6,002,552	116,495,284	19.408	7.266	7.228	7.236	7.228	7.364	15,943,958	7.3065	0.52%
2007-03-22	0	19.20	19.20	19.24	18.90	19.48	6,863,500	131,821,350	19.206	7.228	7.228	7.243	7.115	7.334	18,230,805	7.2307	2.89%
2007-03-21	0	18.66	18.62	18.70	18.44	18.72	5,170,427	96,467,107	18.657	7.025	7.010	7.040	6.942	7.048	13,733,670	7.0241	0.76%
2007-03-20	0	18.52	18.48	18.50	18.40	18.76	2,598,000	48,013,000	18.481	6.972	6.957	6.965	6.927	7.063	6,900,799	6.9576	0.54%
2007-03-19	0	18.42	18.34	18.36	18.14	18.58	5,142,529	94,376,932	18.352	6.935	6.905	6.912	6.829	6.995	13,659,568	6.9092	1.10%
2007-03-16	0	18.22	18.18	18.20	18.00	18.28	3,256,100	59,095,560	18.149	6.859	6.844	6.852	6.777	6.882	8,648,842	6.8328	-0.44%
2007-03-15	0	18.30	18.30	18.32	18.20	18.46	3,357,556	61,527,087	18.325	6.890	6.890	6.897	6.852	6.950	8,918,329	6.8989	0.88%
2007-03-14	0	18.14	18.14	18.20	18.10	18.40	6,886,000	125,486,000	18.223	6.829	6.829	6.852	6.814	6.927	18,290,569	6.8607	-4.83%
2007-03-13	0	19.06	19.04	19.06	18.82	19.32	4,114,736	78,234,399	19.013	7.176	7.168	7.176	7.085	7.274	10,929,548	7.1581	-0.21%
2007-03-12	0	19.10	19.08	19.12	18.80	19.14	2,912,323	55,278,198	18.981	7.191	7.183	7.198	7.078	7.206	7,735,702	7.1459	1.38%
2007-03-09	0	18.84	18.80	18.86	18.38	18.90	3,560,760	66,655,591	18.719	7.093	7.078	7.100	6.920	7.115	9,458,078	7.0475	1.29%
2007-03-08	0	18.60	18.46	18.60	18.14	18.64	9,872,000	182,714,060	18.508	7.002	6.950	7.002	6.829	7.018	26,221,972	6.9680	0.43%
2007-03-07	0	18.52	18.52	18.64	18.32	19.00	7,820,208	145,690,248	18.630	6.972	6.972	7.018	6.897	7.153	20,772,009	7.0138	0.11%
2007-03-06	0	18.50	18.48	18.52	17.78	18.52	15,709,849	285,045,288	18.144	6.965	6.957	6.972	6.694	6.972	41,728,446	6.8310	0.98%
2007-03-05	0	18.32	18.32	18.34	17.76	19.54	12,986,000	247,124,700	19.030	6.897	6.897	6.905	6.686	7.356	34,493,368	7.1644	-7.94%
2007-03-02	0	19.90	19.88	19.90	19.54	19.90	5,414,000	106,999,680	19.764	7.492	7.484	7.492	7.356	7.492	14,380,648	7.4405	-0.50%
2007-03-01	0	20.00	20.15	20.30	20.00	20.70	6,970,551	141,150,331	20.250	7.530	7.586	7.643	7.530	7.793	18,515,153	7.6235	-4.31%
2007-02-28	0	20.90	20.70	20.90	20.00	21.20	11,454,215	235,915,824	20.596	7.868	7.793	7.868	7.530	7.981	30,424,646	7.7541	-5.43%
2007-02-27	0	22.10	22.05	22.10	21.50	22.50	3,064,316	66,970,714	21.855	8.320	8.301	8.320	8.094	8.471	8,139,426	8.2279	-2.43%
2007-02-26	0	22.65	22.65	22.85	22.00	22.95	4,451,726	101,361,036	22.769	8.527	8.527	8.603	8.283	8.640	11,824,659	8.5720	0.89%
2007-02-23	0	22.45	22.45	22.50	21.95	22.70	1,673,217	37,262,574	22.270	8.452	8.452	8.471	8.264	8.546	4,444,393	8.3842	-0.66%
2007-02-22	0	22.60	22.40	22.65	22.15	22.70	4,108,000	92,459,772	22.507	8.508	8.433	8.527	8.339	8.546	10,911,655	8.4735	0.44%
2007-02-21	0	22.50	22.40	22.50	21.05	22.65	3,010,276	67,502,310	22.424	8.471	8.433	8.471	7.925	8.527	7,995,885	8.4421	-1.10%
2007-02-16	0	22.75	22.75	22.80	21.65	22.90	5,452,985	123,256,354	22.603	8.565	8.565	8.584	8.151	8.621	14,484,200	8.5097	3.41%
2007-02-15	0	22.00	22.00	22.05	20.50	22.50	10,895,237	238,117,452	21.855	8.283	8.283	8.301	7.718	8.471	28,939,891	8.2280	7.58%
2007-02-14	0	20.45	20.25	20.30	19.90	20.50	6,546,828	131,275,428	20.052	7.699	7.624	7.643	7.492	7.718	17,389,662	7.5491	2.87%
2007-02-13	0	19.88	20.00	20.15	19.60	20.50	4,556,774	91,078,084	19.987	7.484	7.530	7.586	7.379	7.718	12,103,687	7.5248	-3.02%
2007-02-12	0	20.50	20.40	20.50	19.98	20.50	3,754,600	75,880,520	20.210	7.718	7.680	7.718	7.522	7.718	9,972,956	7.6086	2.50%
2007-02-09	0	20.00	19.98	20.10	19.80	20.20	4,167,020	83,369,879	20.007	7.530	7.522	7.567	7.454	7.605	11,068,424	7.5322	0.60%
2007-02-08	0	19.88	19.88	19.90	19.32	19.94	6,218,950	122,014,634	19.620	7.484	7.484	7.492	7.274	7.507	16,518,753	7.3864	1.84%
2007-02-07	0	19.52	19.50	19.52	19.44	20.00	3,959,414	77,845,163	19.661	7.349	7.341	7.349	7.319	7.530	10,516,982	7.4019	0.10%
2007-02-06	0	19.50	19.30	19.38	19.30	20.00	5,717,503	112,384,769	19.656	7.341	7.266	7.296	7.266	7.530	15,186,812	7.4002	0.10%
2007-02-05	0	19.48	19.64	19.80	19.38	19.96	3,074,038	60,013,379	19.523	7.334	7.394	7.454	7.296	7.515	8,165,249	7.3499	-2.11%
2007-02-02	0	19.90	19.82	19.88	19.84	20.50	3,060,760	61,800,138	20.191	7.492	7.462	7.484	7.469	7.718	8,129,980	7.6015	-1.49%
2007-02-01	0	20.20	20.20	20.50	19.64	20.40	5,835,172	115,861,988	19.856	7.605	7.605	7.718	7.394	7.680	15,499,364	7.4753	3.59%
2007-01-31	0	19.50	19.54	19.56	19.40	19.60	5,326,445	103,901,414	19.507	7.341	7.356	7.364	7.304	7.379	14,148,085	7.3439	0.00%
2007-01-30	0	19.50	19.48	19.50	19.32	19.52	1,609,400	31,317,100	19.459	7.341	7.334	7.341	7.274	7.349	4,274,883	7.3258	0.41%
2007-01-29	0	19.42	19.42	19.44	19.10	19.50	2,332,634	45,225,717	19.388	7.311	7.311	7.319	7.191	7.341	6,195,934	7.2993	2.00%
2007-01-26	0	19.04	19.04	19.14	19.00	19.40	2,374,900	45,575,770	19.191	7.168	7.168	7.206	7.153	7.304	6,308,201	7.2248	-0.52%
2007-01-25	0	19.14	19.34	19.36	18.80	19.66	5,320,500	103,260,840	19.408	7.206	7.281	7.289	7.078	7.402	14,132,294	7.3067	-0.93%
2007-01-24	0	19.32	19.32	19.34	19.04	19.48	4,245,573	81,589,750	19.218	7.274	7.274	7.281	7.168	7.334	11,277,076	7.2350	1.36%
2007-01-23	0	19.06	19.08	19.10	19.00	19.24	2,947,000	56,291,200	19.101	7.176	7.183	7.191	7.153	7.243	7,827,811	7.1912	-1.14%
2007-01-22	0	19.28	19.24	19.28	19.14	19.64	4,176,000	80,814,400	19.352	7.258	7.243	7.258	7.206	7.394	11,092,277	7.2856	0.52%
2007-01-19	0	19.18	19.14	19.18	19.10	19.88	6,957,952	135,074,212	19.413	7.221	7.206	7.221	7.191	7.484	18,481,688	7.3085	-3.62%
2007-01-18	0	19.90	19.98	20.00	19.24	19.98	5,298,877	104,140,842	19.653	7.492	7.522	7.530	7.243	7.522	14,074,859	7.3991	1.63%
2007-01-17	0	19.58	19.50	19.52	19.24	19.84	4,844,016	94,701,266	19.550	7.371	7.341	7.349	7.243	7.469	12,866,659	7.3602	1.24%
2007-01-16	0	19.34	19.34	19.40	19.02	20.50	6,499,800	128,248,780	19.731	7.281	7.281	7.304	7.161	7.718	17,264,746	7.4284	-2.32%
2007-01-15	0	19.80	19.78	19.80	18.50	19.94	6,248,051	121,454,607	19.439	7.454	7.447	7.454	6.965	7.507	16,596,051	7.3183	6.57%
2007-01-12	0	18.58	18.58	18.64	18.26	18.80	4,420,156	81,664,845	18.476	6.995	6.995	7.018	6.874	7.078	11,740,803	6.9556	2.09%
2007-01-11	0	18.20	18.20	18.26	18.10	18.56	4,087,286	74,440,798	18.213	6.852	6.852	6.874	6.814	6.987	10,856,635	6.8567	-2.05%
2007-01-10	0	18.58	18.52	18.58	18.10	18.80	2,736,000	50,540,240	18.472	6.995	6.972	6.995	6.814	7.078	7,267,354	6.9544	-1.17%
2007-01-09	0	18.80	18.76	18.78	18.50	19.00	2,309,824	43,361,842	18.773	7.078	7.063	7.070	6.965	7.153	6,135,347	7.0675	-0.95%
2007-01-08	0	18.98	18.98	19.00	18.80	19.50	3,356,000	63,814,840	19.015	7.146	7.146	7.153	7.078	7.341	8,914,196	7.1588	-3.56%
2007-01-05	0	19.68	19.56	19.68	19.20	19.90	4,760,113	93,256,719	19.591	7.409	7.364	7.409	7.228	7.492	12,643,796	7.3757	-0.30%
2007-01-04	0	19.74	19.70	19.76	19.28	19.94	10,381,903	202,498,861	19.505	7.432	7.417	7.439	7.258	7.507	27,576,375	7.3432	2.17%
2007-01-03	0	19.32	19.30	19.32	18.58	19.40	5,715,356	109,629,400	19.182	7.274	7.266	7.274	6.995	7.304	15,181,109	7.2214	3.98%
2007-01-02	0	18.58	18.58	18.60	18.40	18.64	2,830,090	52,576,692	18.578	6.995	6.995	7.002	6.927	7.018	7,517,275	6.9941	1.75%
2006-12-29	0	18.26	18.18	18.30	18.04	18.58	4,293,218	78,446,331	18.272	6.874	6.844	6.890	6.792	6.995	11,403,631	6.8791	-1.19%
2006-12-28	0	18.48	18.48	18.50	17.50	18.50	5,111,300	92,585,348	18.114	6.957	6.957	6.965	6.588	6.965	13,576,617	6.8195	2.78%
2006-12-27	0	17.98	17.86	18.00	17.74	18.30	2,990,211	53,788,659	17.988	6.769	6.724	6.777	6.679	6.890	7,942,588	6.7722	-0.66%
2006-12-22	0	18.10	18.08	18.10	17.98	18.40	3,324,733	60,037,750	18.058	6.814	6.807	6.814	6.769	6.927	8,831,144	6.7984	-1.09%
2006-12-21	0	18.30	18.20	18.30	18.12	18.42	4,293,223	78,626,997	18.314	6.890	6.852	6.890	6.822	6.935	11,403,644	6.8949	1.10%
2006-12-20	0	18.10	18.04	18.10	17.96	18.12	4,230,563	76,433,036	18.067	6.814	6.792	6.814	6.762	6.822	11,237,207	6.8018	0.11%
2006-12-19	0	18.08	18.00	18.10	17.80	18.10	2,663,830	47,899,609	17.981	6.807	6.777	6.814	6.701	6.814	7,075,656	6.7696	0.11%
2006-12-18	0	18.06	17.90	18.00	17.70	18.10	4,370,533	78,423,443	17.944	6.799	6.739	6.777	6.664	6.814	11,608,995	6.7554	1.46%
2006-12-15	0	17.80	17.74	17.80	17.62	17.86	2,808,635	49,881,351	17.760	6.701	6.679	6.701	6.634	6.724	7,460,287	6.6863	1.02%
2006-12-14	0	17.62	17.60	17.64	17.32	17.68	4,163,406	73,017,405	17.538	6.634	6.626	6.641	6.521	6.656	11,058,825	6.6026	0.46%
2006-12-13	0	17.54	17.40	17.56	16.98	17.70	5,010,971	86,786,766	17.319	6.603	6.551	6.611	6.393	6.664	13,310,124	6.5204	0.34%
2006-12-12	0	17.48	17.42	17.46	17.24	17.66	3,988,921	69,643,139	17.459	6.581	6.558	6.573	6.490	6.649	10,595,358	6.5730	1.04%
2006-12-11	0	17.30	17.24	17.28	16.98	17.34	3,748,495	64,463,171	17.197	6.513	6.490	6.506	6.393	6.528	9,956,739	6.4743	-0.23%
2006-12-08	0	17.34	17.32	17.34	17.02	17.44	6,210,078	106,929,570	17.219	6.528	6.521	6.528	6.408	6.566	16,495,188	6.4825	2.00%
2006-12-07	0	17.00	16.98	17.00	16.86	17.20	5,202,256	88,615,867	17.034	6.400	6.393	6.400	6.347	6.475	13,818,214	6.4130	0.00%
2006-12-06	0	17.00	16.98	17.00	16.54	17.10	8,245,621	139,341,604	16.899	6.400	6.393	6.400	6.227	6.438	21,901,990	6.3621	2.41%
2006-12-05	0	16.60	16.58	16.60	16.32	16.74	10,800,694	179,228,565	16.594	6.250	6.242	6.250	6.144	6.302	28,688,766	6.2473	2.60%
2006-12-04	0	16.18	16.18	16.20	16.16	16.50	8,285,274	134,881,666	16.280	6.091	6.091	6.099	6.084	6.212	22,007,316	6.1289	-2.65%
2006-12-01	0	16.62	16.62	16.66	16.60	17.14	4,711,908	79,499,119	16.872	6.257	6.257	6.272	6.250	6.453	12,515,754	6.3519	-3.15%
2006-11-30	0	17.16	17.18	17.20	16.90	17.20	4,475,219	76,306,538	17.051	6.460	6.468	6.475	6.362	6.475	11,887,061	6.4193	0.70%
2006-11-29	0	17.04	17.04	17.06	16.80	17.10	4,957,768	84,246,833	16.993	6.415	6.415	6.423	6.325	6.438	13,168,806	6.3975	1.43%
2006-11-28	0	16.80	16.80	16.86	16.56	17.00	7,213,767	121,204,962	16.802	6.325	6.325	6.347	6.234	6.400	19,161,183	6.3255	-1.64%
2006-11-27	0	17.08	17.00	17.06	16.70	17.08	7,534,000	127,742,840	16.956	6.430	6.400	6.423	6.287	6.430	20,011,785	6.3834	1.07%
2006-11-24	0	16.90	16.86	16.90	16.80	16.96	2,331,432	39,334,917	16.872	6.362	6.347	6.362	6.325	6.385	6,192,742	6.3518	-0.47%
2006-11-23	0	16.98	16.92	16.94	16.70	17.12	8,314,000	140,683,800	16.921	6.393	6.370	6.378	6.287	6.445	22,083,618	6.3705	2.29%
2006-11-22	0	16.60	16.60	16.64	16.30	16.74	4,160,908	68,861,526	16.550	6.250	6.250	6.265	6.137	6.302	11,052,189	6.2306	1.34%
2006-11-21	0	16.38	16.32	16.36	16.20	16.68	5,871,637	96,359,213	16.411	6.167	6.144	6.159	6.099	6.280	15,596,222	6.1784	-0.61%
2006-11-20	0	16.48	16.44	16.48	16.42	16.88	3,711,031	61,373,666	16.538	6.204	6.189	6.204	6.182	6.355	9,857,228	6.2263	-2.37%
2006-11-17	0	16.88	16.86	16.88	16.70	17.06	7,072,120	118,963,243	16.821	6.355	6.347	6.355	6.287	6.423	18,784,941	6.3329	0.72%
2006-11-16	0	16.76	16.72	16.80	16.30	16.80	4,755,141	78,957,694	16.605	6.310	6.295	6.325	6.137	6.325	12,630,589	6.2513	1.70%
2006-11-15	0	16.48	16.40	16.48	16.18	16.50	5,962,042	97,768,409	16.398	6.204	6.174	6.204	6.091	6.212	15,836,355	6.1737	1.85%
2006-11-14	0	16.18	16.18	16.20	16.02	16.30	4,007,801	64,730,184	16.151	6.091	6.091	6.099	6.031	6.137	10,645,507	6.0805	1.00%
2006-11-13	0	16.02	16.04	16.06	15.88	16.32	7,338,343	117,369,576	15.994	6.031	6.039	6.046	5.978	6.144	19,492,081	6.0214	-2.08%
2006-11-10	0	16.36	16.30	16.38	16.20	16.46	6,526,060	106,820,180	16.368	6.159	6.137	6.167	6.099	6.197	17,334,498	6.1623	0.74%
2006-11-09	0	16.24	16.26	16.30	15.70	16.26	10,682,985	170,911,869	15.999	6.114	6.122	6.137	5.911	6.122	28,376,108	6.0231	3.44%
2006-11-08	0	15.70	15.70	15.74	15.70	16.16	6,108,771	97,885,555	16.024	5.911	5.911	5.926	5.911	6.084	16,226,096	6.0326	-2.12%
2006-11-07	0	16.04	16.02	16.04	15.78	16.06	10,486,167	166,994,903	15.925	6.039	6.031	6.039	5.941	6.046	27,853,320	5.9955	1.52%
2006-11-06	0	15.80	15.80	15.82	15.42	15.84	6,525,050	102,343,112	15.685	5.948	5.948	5.956	5.805	5.963	17,331,815	5.9049	1.54%
2006-11-03	0	15.56	15.58	15.60	15.50	16.24	13,022,378	204,833,512	15.729	5.858	5.866	5.873	5.835	6.114	34,589,995	5.9218	-3.35%
2006-11-02	0	16.10	16.02	16.10	15.96	16.18	8,076,084	129,777,487	16.069	6.061	6.031	6.061	6.009	6.091	21,451,666	6.0498	0.63%
2006-11-01	0	16.00	16.00	16.04	15.80	16.06	3,983,440	63,598,534	15.966	6.024	6.024	6.039	5.948	6.046	10,580,800	6.0107	-0.37%
2006-10-31	0	16.06	16.06	16.08	15.52	16.08	9,469,077	149,834,418	15.824	6.046	6.046	6.054	5.843	6.054	25,151,730	5.9572	2.82%
2006-10-27	0	15.62	15.62	15.64	15.58	15.82	8,874,200	139,769,988	15.750	5.881	5.881	5.888	5.866	5.956	23,571,619	5.9296	-0.51%
2006-10-26	0	15.70	15.70	15.72	15.60	15.82	5,896,290	92,644,142	15.712	5.911	5.911	5.918	5.873	5.956	15,661,705	5.9153	0.90%
2006-10-25	0	15.56	15.58	15.60	15.50	15.66	7,386,295	115,078,168	15.580	5.858	5.866	5.873	5.835	5.896	19,619,451	5.8655	0.91%
2006-10-24	0	15.42	15.42	15.44	15.14	15.44	5,879,739	90,169,847	15.336	5.805	5.805	5.813	5.700	5.813	15,617,742	5.7736	1.72%
2006-10-23	0	15.16	15.14	15.18	15.12	15.40	6,920,367	105,336,174	15.221	5.707	5.700	5.715	5.692	5.798	18,381,855	5.7304	-0.92%
2006-10-20	0	15.30	15.30	15.32	15.30	15.50	5,659,747	86,991,381	15.370	5.760	5.760	5.768	5.760	5.835	15,033,400	5.7865	-0.13%
2006-10-19	0	15.32	15.34	15.36	15.30	15.74	8,891,201	137,838,752	15.503	5.768	5.775	5.783	5.760	5.926	23,616,777	5.8365	-2.05%
2006-10-18	0	15.64	15.62	15.64	15.18	15.64	16,883,407	259,852,362	15.391	5.888	5.881	5.888	5.715	5.888	44,845,647	5.7944	3.17%
2006-10-17	0	15.16	15.16	15.18	14.60	15.40	27,047,687	407,186,144	15.054	5.707	5.707	5.715	5.497	5.798	71,843,972	5.6676	3.84%
2006-10-16	0	14.60	14.50	14.64	14.46	14.90	15,627,870	228,148,983	14.599	5.497	5.459	5.512	5.444	5.610	41,510,694	5.4961	-1.62%
2006-10-13	0	14.84	14.82	14.84	14.82	15.26	12,518,169	187,764,683	14.999	5.587	5.579	5.587	5.579	5.745	33,250,717	5.6469	-1.98%
2006-10-12	0	15.14	15.14	15.16	15.02	15.34	8,152,830	123,484,431	15.146	5.700	5.700	5.707	5.655	5.775	21,655,519	5.7022	0.13%
2006-10-11	0	15.12	15.04	15.06	14.94	15.14	6,446,369	96,781,366	15.013	5.692	5.662	5.670	5.625	5.700	17,122,823	5.6522	0.40%
2006-10-10	0	15.06	15.06	15.08	14.94	15.44	8,344,740	125,805,324	15.076	5.670	5.670	5.677	5.625	5.813	22,165,269	5.6758	-0.66%
2006-10-09	0	15.16	15.14	15.16	15.16	15.44	4,024,526	61,286,620	15.228	5.707	5.700	5.707	5.707	5.813	10,689,932	5.7331	-0.92%
2006-10-06	0	15.30	15.20	15.34	15.10	15.38	6,707,252	102,391,667	15.266	5.760	5.722	5.775	5.685	5.790	17,815,780	5.7472	0.92%
2006-10-05	0	15.16	15.14	15.16	15.06	15.28	6,159,604	93,406,351	15.164	5.707	5.700	5.707	5.670	5.753	16,361,119	5.7090	0.26%
2006-10-04	0	15.12	15.12	15.14	15.04	15.52	4,720,734	71,825,300	15.215	5.692	5.692	5.700	5.662	5.843	12,539,197	5.7281	-1.69%
2006-10-03	0	15.38	15.36	15.38	15.20	15.46	5,490,061	84,184,547	15.334	5.790	5.783	5.790	5.722	5.820	14,582,681	5.7729	-1.28%
2006-09-29	0	15.58	15.56	15.58	15.38	15.72	2,470,507	38,257,938	15.486	5.866	5.858	5.866	5.790	5.918	6,562,152	5.8301	-0.76%
2006-09-28	0	15.70	15.68	15.70	15.34	15.74	3,793,310	59,156,037	15.595	5.911	5.903	5.911	5.775	5.926	10,075,777	5.8711	1.16%
2006-09-27	0	15.52	15.50	15.52	15.50	15.72	2,854,800	44,330,223	15.528	5.843	5.835	5.843	5.835	5.918	7,582,910	5.8461	0.65%
2006-09-26	0	15.42	15.36	15.38	15.38	15.90	2,244,412	34,997,995	15.593	5.805	5.783	5.790	5.790	5.986	5,961,599	5.8706	-1.28%
2006-09-25	0	15.62	15.62	15.64	15.48	15.74	2,755,000	42,760,708	15.521	5.881	5.881	5.888	5.828	5.926	7,317,821	5.8434	0.51%
2006-09-22	0	15.54	15.56	15.58	15.20	15.62	8,208,000	126,053,250	15.357	5.850	5.858	5.866	5.722	5.881	21,802,061	5.7817	-0.77%
2006-09-21	0	15.66	15.66	15.68	15.60	16.12	10,875,616	172,675,041	15.877	5.896	5.896	5.903	5.873	6.069	28,887,774	5.9774	-1.73%
2006-09-20	0	16.30	16.22	16.36	16.16	16.38	6,850,000	111,172,080	16.230	5.999	5.970	6.021	5.948	6.029	18,611,712	5.9732	-0.73%
2006-09-19	0	16.42	16.38	16.42	16.36	16.54	2,408,000	39,566,560	16.431	6.043	6.029	6.043	6.021	6.088	6,542,628	6.0475	0.49%
2006-09-18	0	16.34	16.32	16.34	16.20	16.42	4,536,000	73,918,400	16.296	6.014	6.007	6.014	5.962	6.043	12,324,485	5.9977	0.00%
2006-09-15	0	16.34	16.34	16.40	16.24	16.44	2,399,160	39,152,442	16.319	6.014	6.014	6.036	5.977	6.051	6,518,609	6.0063	-0.24%
2006-09-14	0	16.38	16.36	16.40	16.34	16.98	2,635,719	43,655,855	16.563	6.029	6.021	6.036	6.014	6.249	7,161,349	6.0960	-0.49%
2006-09-13	0	16.46	16.40	16.46	16.28	16.48	3,687,313	60,292,420	16.351	6.058	6.036	6.058	5.992	6.065	10,018,570	6.0181	1.73%
2006-09-12	0	16.18	16.18	16.22	16.02	16.30	4,570,000	73,503,728	16.084	5.955	5.955	5.970	5.896	5.999	12,416,865	5.9197	0.00%
2006-09-11	0	16.18	16.16	16.18	16.02	16.36	15,009,576	242,809,401	16.177	5.955	5.948	5.955	5.896	6.021	40,781,591	5.9539	-1.34%
2006-09-08	0	16.40	16.40	16.42	16.28	16.80	17,785,194	291,041,736	16.364	6.036	6.036	6.043	5.992	6.183	48,323,051	6.0228	-3.42%
2006-09-07	0	16.98	16.88	16.98	16.54	17.64	10,277,000	173,309,080	16.864	6.249	6.213	6.249	6.088	6.492	27,923,001	6.2067	-2.64%
2006-09-06	0	17.44	17.42	17.50	17.42	18.02	3,905,457	68,944,514	17.653	6.419	6.411	6.441	6.411	6.632	10,611,276	6.4973	-3.11%
2006-09-05	0	18.00	18.08	18.10	17.72	18.08	1,371,285	24,533,024	17.891	6.625	6.654	6.662	6.522	6.654	3,725,834	6.5846	0.45%
2006-09-04	0	17.92	17.90	17.94	17.66	17.96	1,796,412	32,162,454	17.904	6.595	6.588	6.603	6.500	6.610	4,880,920	6.5894	1.47%
2006-09-01	0	17.66	17.64	17.68	17.52	17.78	3,237,250	57,088,930	17.635	6.500	6.492	6.507	6.448	6.544	8,795,732	6.4905	1.26%
2006-08-31	0	17.44	17.42	17.44	17.42	17.72	5,403,184	94,989,451	17.580	6.419	6.411	6.419	6.411	6.522	14,680,657	6.4704	0.00%
2006-08-30	0	17.44	17.42	17.44	17.18	17.44	3,426,000	59,346,506	17.322	6.419	6.411	6.419	6.323	6.419	9,308,573	6.3755	1.40%
2006-08-29	0	17.20	17.18	17.20	17.10	17.32	4,134,094	71,217,207	17.227	6.330	6.323	6.330	6.294	6.375	11,232,491	6.3403	1.65%
2006-08-28	0	16.92	16.90	16.92	16.82	17.12	2,247,227	38,108,086	16.958	6.227	6.220	6.227	6.191	6.301	6,105,802	6.2413	-1.28%
2006-08-25	0	17.14	17.14	17.22	17.14	17.40	1,168,083	20,076,274	17.187	6.308	6.308	6.338	6.308	6.404	3,173,726	6.3258	-0.70%
2006-08-24	0	17.26	17.10	17.28	17.00	17.30	2,599,200	44,379,160	17.074	6.353	6.294	6.360	6.257	6.367	7,062,126	6.2841	0.70%
2006-08-23	0	17.14	17.10	17.12	17.08	17.48	2,265,600	38,849,960	17.148	6.308	6.294	6.301	6.286	6.433	6,155,722	6.3112	-1.95%
2006-08-22	0	17.48	17.48	17.50	17.16	17.50	2,800,125	48,437,808	17.298	6.433	6.433	6.441	6.316	6.441	7,608,047	6.3667	0.92%
2006-08-21	0	17.32	17.32	17.34	17.22	18.02	2,790,280	48,529,232	17.392	6.375	6.375	6.382	6.338	6.632	7,581,297	6.4012	-3.88%
2006-08-18	0	18.02	17.98	18.02	17.90	18.20	963,917	17,357,935	18.008	6.632	6.617	6.632	6.588	6.698	2,618,999	6.6277	0.22%
2006-08-17	0	17.98	17.98	18.00	17.88	18.00	1,052,308	18,886,272	17.947	6.617	6.617	6.625	6.581	6.625	2,859,161	6.6055	1.01%
2006-08-16	0	17.80	17.74	17.82	17.76	18.02	3,216,000	57,737,500	17.953	6.551	6.529	6.559	6.537	6.632	8,737,995	6.6076	-0.56%
2006-08-15	0	17.90	17.88	17.90	17.74	18.00	1,425,368	25,507,049	17.895	6.588	6.581	6.588	6.529	6.625	3,872,779	6.5862	-0.33%
2006-08-14	0	17.96	17.94	18.00	17.66	18.00	996,000	17,886,360	17.958	6.610	6.603	6.625	6.500	6.625	2,706,170	6.6095	-0.11%
2006-08-11	0	17.98	17.90	17.98	17.62	18.00	1,582,311	28,294,032	17.881	6.617	6.588	6.617	6.485	6.625	4,299,199	6.5812	0.00%
2006-08-10	0	17.98	17.90	18.00	17.98	18.08	2,777,000	49,997,500	18.004	6.617	6.588	6.625	6.617	6.654	7,545,215	6.6264	-0.11%
2006-08-09	0	18.00	18.00	18.02	17.30	18.06	4,062,054	72,727,677	17.904	6.625	6.625	6.632	6.367	6.647	11,036,756	6.5896	2.86%
2006-08-08	0	17.50	17.50	17.58	17.30	17.64	1,434,680	25,147,844	17.529	6.441	6.441	6.470	6.367	6.492	3,898,080	6.4513	0.92%
2006-08-07	0	17.34	17.34	17.40	17.02	17.82	1,326,000	23,119,664	17.436	6.382	6.382	6.404	6.264	6.559	3,602,793	6.4172	-0.46%
2006-08-04	0	17.42	17.38	17.40	17.40	17.86	1,900,500	33,759,920	17.764	6.411	6.397	6.404	6.404	6.573	5,163,731	6.5379	-1.91%
2006-08-03	0	17.76	17.74	17.76	17.42	17.76	2,074,170	36,609,455	17.650	6.537	6.529	6.537	6.411	6.537	5,635,599	6.4961	1.95%
2006-08-02	0	17.42	17.40	17.42	17.20	17.68	2,195,872	38,406,388	17.490	6.411	6.404	6.411	6.330	6.507	5,966,268	6.4373	1.75%
2006-08-01	0	17.12	17.04	17.08	17.00	17.50	2,210,000	38,199,170	17.285	6.301	6.272	6.286	6.257	6.441	6,004,654	6.3616	-0.93%
2006-07-31	0	17.28	17.30	17.34	17.26	17.84	3,428,870	60,837,054	17.743	6.360	6.367	6.382	6.353	6.566	9,316,371	6.5301	-1.03%
2006-07-28	0	17.46	17.46	17.50	17.34	17.64	3,328,000	58,395,160	17.547	6.426	6.426	6.441	6.382	6.492	9,042,303	6.4580	0.58%
2006-07-27	0	17.36	17.38	17.40	17.06	17.42	2,442,007	42,245,191	17.299	6.389	6.397	6.404	6.279	6.411	6,635,026	6.3670	1.76%
2006-07-26	0	17.06	17.02	17.08	16.82	17.74	2,764,400	47,318,624	17.117	6.279	6.264	6.286	6.191	6.529	7,510,980	6.2999	-3.83%
2006-07-25	0	17.74	17.52	17.74	17.56	17.92	5,097,000	90,684,394	17.792	6.529	6.448	6.529	6.463	6.595	13,848,744	6.5482	1.14%
2006-07-24	0	17.54	17.56	17.58	17.02	17.60	3,033,140	52,762,000	17.395	6.456	6.463	6.470	6.264	6.478	8,241,157	6.4023	1.68%
2006-07-21	0	17.25	17.20	17.25	16.50	17.35	2,028,000	34,287,000	16.907	6.349	6.330	6.349	6.073	6.386	5,510,153	6.2225	2.68%
2006-07-20	0	16.80	16.80	16.85	16.50	17.05	3,142,053	53,079,965	16.893	6.183	6.183	6.202	6.073	6.275	8,537,078	6.2176	3.70%
2006-07-19	0	16.20	16.15	16.20	16.15	16.65	1,058,728	17,412,466	16.447	5.962	5.944	5.962	5.944	6.128	2,876,604	6.0531	-1.22%
2006-07-18	0	16.40	16.35	16.40	16.30	16.55	2,307,000	37,906,060	16.431	6.036	6.018	6.036	5.999	6.091	6,268,207	6.0474	-0.91%
2006-07-17	0	16.55	16.50	16.60	16.30	16.70	1,276,000	21,163,420	16.586	6.091	6.073	6.110	5.999	6.146	3,466,941	6.1044	-1.78%
2006-07-14	0	16.85	16.85	16.90	16.70	17.15	4,126,000	69,553,800	16.857	6.202	6.202	6.220	6.146	6.312	11,210,500	6.2043	-3.99%
2006-07-13	0	17.55	17.40	17.65	17.50	17.90	1,937,511	34,072,147	17.586	6.459	6.404	6.496	6.441	6.588	5,264,291	6.4723	-1.40%
2006-07-12	0	17.80	17.70	17.85	17.55	18.15	1,250,107	22,223,549	17.777	6.551	6.514	6.570	6.459	6.680	3,396,588	6.5429	0.56%
2006-07-11	0	17.70	17.70	17.75	17.45	17.75	3,198,054	56,079,850	17.536	6.514	6.514	6.533	6.422	6.533	8,689,235	6.4539	0.85%
2006-07-10	0	17.55	17.50	17.55	17.35	17.70	4,601,495	80,767,281	17.552	6.459	6.441	6.459	6.386	6.514	12,502,438	6.4601	0.29%
2006-07-07	0	17.50	17.50	17.55	17.40	17.80	5,732,494	100,232,069	17.485	6.441	6.441	6.459	6.404	6.551	15,575,405	6.4353	0.29%
2006-07-06	0	17.45	17.40	17.45	17.20	17.50	5,604,000	97,317,052	17.366	6.422	6.404	6.422	6.330	6.441	15,226,282	6.3914	0.00%
2006-07-05	0	17.45	17.40	17.45	17.30	17.50	2,491,929	43,300,193	17.376	6.422	6.404	6.422	6.367	6.441	6,770,666	6.3953	-0.85%
2006-07-04	0	17.60	17.55	17.60	17.30	17.80	4,587,278	80,213,843	17.486	6.478	6.459	6.478	6.367	6.551	12,463,810	6.4357	1.15%
2006-07-03	0	17.40	17.45	17.50	16.95	17.50	2,310,504	40,053,162	17.335	6.404	6.422	6.441	6.238	6.441	6,277,728	6.3802	1.16%
2006-06-30	0	17.20	17.15	17.20	16.95	17.45	7,378,363	126,233,434	17.109	6.330	6.312	6.330	6.238	6.422	20,047,294	6.2968	3.61%
2006-06-29	0	16.60	16.55	16.60	16.50	16.80	3,301,128	54,805,041	16.602	6.110	6.091	6.110	6.073	6.183	8,969,291	6.1103	1.22%
2006-06-28	0	16.40	16.35	16.40	16.15	16.60	2,507,226	41,089,245	16.388	6.036	6.018	6.036	5.944	6.110	6,812,229	6.0317	0.92%
2006-06-27	0	16.25	16.25	16.30	16.05	16.55	1,624,065	26,571,198	16.361	5.981	5.981	5.999	5.907	6.091	4,412,647	6.0216	0.93%
2006-06-26	0	16.10	16.00	16.10	16.00	16.35	2,870,598	46,103,139	16.060	5.926	5.889	5.926	5.889	6.018	7,799,524	5.9110	-0.92%
2006-06-23	0	16.25	16.15	16.25	15.95	16.55	4,581,936	74,418,265	16.242	5.981	5.944	5.981	5.870	6.091	12,449,295	5.9777	-2.69%
2006-06-22	0	16.70	16.65	16.70	16.30	16.85	11,184,549	186,532,299	16.678	6.146	6.128	6.146	5.999	6.202	30,388,847	6.1382	2.14%
2006-06-21	0	16.35	16.30	16.35	16.05	16.35	6,705,512	108,991,797	16.254	6.018	5.999	6.018	5.907	6.018	18,219,132	5.9823	2.51%
2006-06-20	0	15.95	15.95	16.05	15.30	16.05	7,239,343	114,385,535	15.801	5.870	5.870	5.907	5.631	5.907	19,669,571	5.8154	3.24%
2006-06-19	0	15.45	15.30	15.45	15.20	15.60	3,583,854	55,014,922	15.351	5.686	5.631	5.686	5.594	5.742	9,737,468	5.6498	-0.96%
2006-06-16	0	15.60	15.45	15.60	15.00	15.70	4,654,648	71,523,600	15.366	5.742	5.686	5.742	5.521	5.778	12,646,856	5.6554	6.48%
2006-06-15	0	14.65	14.60	14.65	14.25	14.65	5,787,081	83,473,880	14.424	5.392	5.373	5.392	5.245	5.392	15,723,720	5.3088	3.17%
2006-06-14	0	14.20	14.25	14.30	14.20	15.00	7,024,520	101,972,096	14.517	5.226	5.245	5.263	5.226	5.521	19,085,889	5.3428	-4.05%
2006-06-13	0	14.80	14.80	14.85	14.70	15.30	6,137,044	92,180,679	15.020	5.447	5.447	5.466	5.410	5.631	16,674,583	5.5282	-4.21%
2006-06-12	0	15.45	15.45	15.60	15.35	15.70	3,148,770	48,613,673	15.439	5.686	5.686	5.742	5.650	5.778	8,555,328	5.6823	0.32%
2006-06-09	0	15.40	15.40	15.55	15.20	15.60	4,750,570	73,129,893	15.394	5.668	5.668	5.723	5.594	5.742	12,907,480	5.6657	0.00%
2006-06-08	0	15.40	15.30	15.50	15.30	15.75	6,619,593	102,928,572	15.549	5.668	5.631	5.705	5.631	5.797	17,985,687	5.7228	-2.53%
2006-06-07	0	15.80	15.75	15.80	15.70	16.05	1,873,174	29,607,710	15.806	5.815	5.797	5.815	5.778	5.907	5,089,485	5.8174	-2.47%
2006-06-06	0	16.20	15.95	16.25	15.70	16.35	4,749,030	76,157,907	16.037	5.962	5.870	5.981	5.778	6.018	12,903,296	5.9022	1.57%
2006-06-05	0	15.95	15.90	15.95	15.85	16.50	2,932,422	46,836,263	15.972	5.870	5.852	5.870	5.834	6.073	7,967,503	5.8784	-0.31%
2006-06-02	0	16.00	15.95	16.00	15.40	16.10	7,705,813	120,697,147	15.663	5.889	5.870	5.889	5.668	5.926	20,936,988	5.7648	4.23%
2006-06-01	0	15.35	15.35	15.40	15.35	16.70	6,803,375	107,085,651	15.740	5.650	5.650	5.668	5.650	6.146	18,485,030	5.7931	-4.06%
2006-05-30	0	16.00	16.00	16.05	16.00	16.25	4,865,278	78,125,598	16.058	5.889	5.889	5.907	5.889	5.981	13,219,146	5.9100	-0.31%
2006-05-29	0	16.05	16.00	16.10	15.55	16.10	5,638,000	90,264,600	16.010	5.907	5.889	5.926	5.723	5.926	15,318,661	5.8925	3.88%
2006-05-26	0	15.45	15.45	15.50	15.30	15.75	5,039,336	78,161,624	15.510	5.686	5.686	5.705	5.631	5.797	13,692,068	5.7085	1.64%
2006-05-25	0	15.20	15.20	15.25	15.20	15.40	3,562,001	54,495,194	15.299	5.594	5.594	5.613	5.594	5.668	9,678,093	5.6308	-2.56%
2006-05-24	0	15.60	15.50	15.55	15.40	16.00	6,501,184	101,263,664	15.576	5.742	5.705	5.723	5.668	5.889	17,663,965	5.7328	-1.89%
2006-05-23	0	15.90	15.75	15.80	15.40	16.00	4,813,023	75,155,199	15.615	5.852	5.797	5.815	5.668	5.889	13,077,167	5.7471	0.32%
2006-05-22	0	15.85	15.85	15.90	15.10	16.35	5,338,469	84,864,428	15.897	5.834	5.834	5.852	5.558	6.018	14,504,824	5.8508	-1.86%
2006-05-19	0	16.15	16.10	16.20	16.00	16.40	5,988,529	97,177,387	16.227	5.944	5.926	5.962	5.889	6.036	16,271,062	5.9724	-2.12%
2006-05-18	0	16.50	16.50	16.55	16.10	16.80	4,199,450	69,211,984	16.481	6.073	6.073	6.091	5.926	6.183	11,410,066	6.0659	-3.23%
2006-05-17	0	17.05	16.90	17.00	16.70	17.15	3,259,715	55,282,297	16.959	6.275	6.220	6.257	6.146	6.312	8,856,770	6.2418	0.59%
2006-05-16	0	16.95	16.90	16.95	16.70	17.30	4,729,107	80,440,174	17.010	6.238	6.220	6.238	6.146	6.367	12,849,164	6.2603	-3.69%
2006-05-15	0	17.60	17.55	17.60	17.35	17.80	4,033,826	70,951,573	17.589	6.478	6.459	6.478	6.386	6.551	10,960,059	6.4736	-1.68%
2006-05-12	0	17.90	17.80	17.90	17.25	18.00	3,705,510	65,884,203	17.780	6.588	6.551	6.588	6.349	6.625	10,068,012	6.5439	0.28%
2006-05-11	0	17.85	17.80	17.85	17.10	17.85	3,292,563	58,318,092	17.712	6.570	6.551	6.570	6.294	6.570	8,946,019	6.5189	3.95%
2006-05-10	0	17.45	17.40	17.45	17.40	17.90	4,033,823	71,124,632	17.632	6.320	6.302	6.320	6.302	6.483	11,137,485	6.3861	-1.13%
2006-05-09	0	17.65	17.60	17.75	17.50	18.30	4,297,722	76,833,448	17.878	6.393	6.374	6.429	6.338	6.628	11,866,117	6.4750	-1.67%
2006-05-08	0	17.95	18.20	18.25	17.90	18.45	3,933,978	71,783,084	18.247	6.501	6.592	6.610	6.483	6.682	10,861,810	6.6088	-0.28%
2006-05-04	0	18.00	18.00	18.10	17.80	18.45	2,662,652	48,002,088	18.028	6.519	6.519	6.556	6.447	6.682	7,351,648	6.5294	-1.64%
2006-05-03	0	18.30	18.20	18.30	17.70	18.60	6,691,877	122,507,387	18.307	6.628	6.592	6.628	6.411	6.737	18,476,438	6.6305	-0.81%
2006-05-02	0	18.45	18.40	18.50	18.35	18.65	3,945,824	72,748,328	18.437	6.682	6.664	6.700	6.646	6.755	10,894,518	6.6775	0.00%
2006-04-28	0	18.45	18.15	18.50	17.10	18.50	7,100,051	127,478,246	17.955	6.682	6.574	6.700	6.193	6.700	19,603,416	6.5029	-0.27%
2006-04-27	0	18.50	18.45	18.50	17.85	18.55	8,106,629	148,211,405	18.283	6.700	6.682	6.700	6.465	6.719	22,382,603	6.6217	3.64%
2006-04-26	0	17.85	17.85	17.95	17.70	18.35	8,346,600	150,476,225	18.028	6.465	6.465	6.501	6.411	6.646	23,045,169	6.5296	-2.19%
2006-04-25	0	18.25	18.25	18.30	17.80	18.50	5,889,053	106,793,690	18.134	6.610	6.610	6.628	6.447	6.700	16,259,821	6.5679	-1.35%
2006-04-24	0	18.50	18.50	18.55	18.20	18.60	15,587,063	287,673,911	18.456	6.700	6.700	6.719	6.592	6.737	43,036,266	6.6845	3.93%
2006-04-21	0	17.80	17.80	17.85	17.40	17.90	4,085,834	72,299,868	17.695	6.447	6.447	6.465	6.302	6.483	11,281,089	6.4089	1.42%
2006-04-20	0	17.55	17.55	17.65	17.15	17.75	7,335,810	128,402,017	17.503	6.356	6.356	6.393	6.211	6.429	20,254,353	6.3395	-0.57%
2006-04-19	0	17.65	17.55	17.65	17.30	17.70	13,616,247	238,427,182	17.510	6.393	6.356	6.393	6.266	6.411	37,594,794	6.3420	3.52%
2006-04-18	0	17.05	17.00	17.05	16.50	17.05	10,304,369	173,816,320	16.868	6.175	6.157	6.175	5.976	6.175	28,450,617	6.1094	3.65%
2006-04-13	0	16.45	16.40	16.45	15.80	16.55	6,313,920	103,243,119	16.352	5.958	5.940	5.958	5.723	5.994	17,432,889	5.9223	4.78%
2006-04-12	0	15.70	15.65	15.75	15.65	16.20	3,983,175	62,914,602	15.795	5.686	5.668	5.704	5.668	5.867	10,997,645	5.7207	-2.48%
2006-04-11	0	16.10	16.10	16.20	15.85	16.25	3,403,964	54,649,074	16.055	5.831	5.831	5.867	5.741	5.885	9,398,429	5.8147	1.26%
2006-04-10	0	15.90	15.90	15.95	15.70	16.00	6,658,978	105,526,928	15.847	5.759	5.759	5.777	5.686	5.795	18,385,603	5.7397	-0.63%
2006-04-07	0	16.00	15.95	16.00	15.85	16.50	6,896,201	110,590,764	16.036	5.795	5.777	5.795	5.741	5.976	19,040,581	5.8082	-2.74%
2006-04-06	0	16.45	16.25	16.45	16.25	16.50	12,640,950	206,406,541	16.328	5.958	5.885	5.958	5.885	5.976	34,901,975	5.9139	2.81%
2006-04-04	0	16.00	15.95	16.00	15.80	16.00	4,360,064	69,376,973	15.912	5.795	5.777	5.795	5.723	5.795	12,038,244	5.7630	0.31%
2006-04-03	0	15.95	15.95	16.00	15.55	16.00	7,044,862	111,089,807	15.769	5.777	5.777	5.795	5.632	5.795	19,451,038	5.7113	2.90%
2006-03-31	0	15.50	15.45	15.50	15.35	15.65	5,087,781	78,462,256	15.422	5.614	5.596	5.614	5.560	5.668	14,047,489	5.5855	-0.32%
2006-03-30	0	15.55	15.60	15.65	15.30	15.90	5,822,725	90,626,355	15.564	5.632	5.650	5.668	5.541	5.759	16,076,688	5.6371	0.65%
2006-03-29	0	15.45	15.40	15.45	15.35	15.70	2,451,359	38,034,858	15.516	5.596	5.578	5.596	5.560	5.686	6,768,263	5.6196	-1.59%
2006-03-28	0	15.70	15.65	15.70	15.55	16.00	10,568,700	166,239,690	15.729	5.686	5.668	5.686	5.632	5.795	29,180,442	5.6970	-0.32%
2006-03-27	0	15.75	15.70	15.75	15.25	15.80	9,033,269	139,734,826	15.469	5.704	5.686	5.704	5.523	5.723	24,941,079	5.6026	4.30%
2006-03-24	0	15.10	15.10	15.15	15.05	15.30	6,276,137	95,002,350	15.137	5.469	5.469	5.487	5.451	5.541	17,328,569	5.4824	-1.31%
2006-03-23	0	15.30	15.25	15.30	15.10	15.45	3,418,355	52,214,001	15.275	5.541	5.523	5.541	5.469	5.596	9,438,163	5.5322	0.33%
2006-03-22	0	15.25	15.20	15.25	15.20	15.55	5,396,395	82,793,875	15.342	5.523	5.505	5.523	5.505	5.632	14,899,580	5.5568	-0.97%
2006-03-21	0	15.40	15.40	15.45	15.35	15.55	2,748,066	42,530,279	15.476	5.578	5.578	5.596	5.560	5.632	7,587,478	5.6053	-0.65%
2006-03-20	0	15.50	15.50	15.55	15.40	15.55	3,168,533	49,121,105	15.503	5.614	5.614	5.632	5.578	5.632	8,748,398	5.6149	1.31%
2006-03-17	0	15.30	15.25	15.30	15.20	15.45	4,879,052	74,858,301	15.343	5.541	5.523	5.541	5.505	5.596	13,471,183	5.5569	0.66%
2006-03-16	0	15.20	15.15	15.20	15.10	15.65	5,602,098	85,613,213	15.282	5.505	5.487	5.505	5.469	5.668	15,467,531	5.5350	-0.98%
2006-03-15	0	15.35	15.35	15.40	15.10	15.60	5,620,072	85,950,515	15.293	5.560	5.560	5.578	5.469	5.650	15,517,158	5.5391	0.00%
2006-03-14	0	15.35	15.30	15.35	15.30	15.75	4,077,593	63,068,151	15.467	5.560	5.541	5.560	5.541	5.704	11,258,335	5.6019	-1.92%
2006-03-13	0	15.65	15.60	15.70	15.50	15.70	4,327,504	67,299,060	15.551	5.668	5.650	5.686	5.614	5.686	11,948,345	5.6325	1.62%
2006-03-10	0	15.40	15.35	15.40	15.20	15.40	2,560,345	39,263,644	15.335	5.578	5.560	5.578	5.505	5.578	7,069,176	5.5542	1.32%
2006-03-09	0	15.20	15.15	15.20	15.05	15.40	4,329,733	66,078,687	15.262	5.505	5.487	5.505	5.451	5.578	11,954,500	5.5275	1.33%
2006-03-08	0	15.00	14.90	15.00	14.95	15.65	8,702,815	131,864,299	15.152	5.433	5.397	5.433	5.415	5.668	24,028,687	5.4878	-4.15%
2006-03-07	0	15.65	15.60	15.65	15.60	15.95	6,940,072	108,687,210	15.661	5.668	5.650	5.668	5.650	5.777	19,161,710	5.6721	-1.57%
2006-03-06	0	15.90	15.85	15.90	15.85	16.05	4,962,062	78,973,172	15.915	5.759	5.741	5.759	5.741	5.813	13,700,376	5.7643	-0.93%
2006-03-03	0	16.05	16.00	16.05	16.00	16.65	6,216,291	100,911,064	16.233	5.813	5.795	5.813	5.795	6.030	17,163,333	5.8795	-4.18%
2006-03-02	0	16.75	16.70	16.75	16.55	16.75	3,186,620	53,023,936	16.640	6.067	6.048	6.067	5.994	6.067	8,798,337	6.0266	1.52%
2006-03-01	0	16.50	16.45	16.50	16.25	16.55	3,008,749	49,401,709	16.419	5.976	5.958	5.976	5.885	5.994	8,307,230	5.9468	0.30%
2006-02-28	0	16.45	16.30	16.55	16.15	16.65	7,415,195	121,913,995	16.441	5.958	5.904	5.994	5.849	6.030	20,473,537	5.9547	0.00%
2006-02-27	0	16.45	16.45	16.50	15.60	16.55	14,526,700	236,034,050	16.248	5.958	5.958	5.976	5.650	5.994	40,108,578	5.8849	5.45%
2006-02-24	0	15.60	15.55	15.60	15.40	15.80	7,407,939	115,336,636	15.569	5.650	5.632	5.650	5.578	5.723	20,453,503	5.6390	-1.27%
2006-02-23	0	15.80	15.75	15.85	15.55	15.85	7,883,298	124,162,248	15.750	5.723	5.704	5.741	5.632	5.741	21,765,981	5.7044	1.61%
2006-02-22	0	15.55	15.50	15.55	15.25	15.60	6,198,906	95,979,952	15.483	5.632	5.614	5.632	5.523	5.650	17,115,333	5.6078	0.32%
2006-02-21	0	15.50	15.45	15.55	15.50	15.80	2,131,752	33,173,522	15.562	5.614	5.596	5.632	5.614	5.723	5,885,820	5.6362	-0.64%
2006-02-20	0	15.60	15.60	15.65	15.40	15.85	8,812,414	138,995,727	15.773	5.650	5.650	5.668	5.578	5.741	24,331,293	5.7126	0.65%
2006-02-17	0	15.50	15.40	15.55	15.35	15.55	2,738,554	42,281,849	15.439	5.614	5.578	5.632	5.560	5.632	7,561,215	5.5919	1.64%
2006-02-16	0	15.25	15.25	15.35	15.25	15.50	3,615,118	55,361,983	15.314	5.523	5.523	5.560	5.523	5.614	9,981,430	5.5465	-0.65%
2006-02-15	0	15.35	15.25	15.35	15.05	15.60	5,717,371	87,363,858	15.280	5.560	5.523	5.560	5.451	5.650	15,785,803	5.5343	-0.65%
2006-02-14	0	15.45	15.45	15.60	15.05	15.60	3,264,052	50,282,978	15.405	5.596	5.596	5.650	5.451	5.650	9,012,128	5.5795	1.98%
2006-02-13	0	15.15	15.15	15.20	15.15	15.65	3,525,737	54,318,334	15.406	5.487	5.487	5.505	5.487	5.668	9,734,647	5.5799	-1.94%
2006-02-10	0	15.45	15.40	15.45	15.40	15.80	3,042,372	47,326,053	15.556	5.596	5.578	5.596	5.578	5.723	8,400,064	5.6340	-2.22%
2006-02-09	0	15.80	15.75	15.80	15.20	15.80	8,243,872	128,882,830	15.634	5.723	5.704	5.723	5.505	5.723	22,761,534	5.6623	4.64%
2006-02-08	0	15.10	15.05	15.10	15.05	15.45	3,563,784	54,183,434	15.204	5.469	5.451	5.469	5.451	5.596	9,839,696	5.5066	-1.95%
2006-02-07	0	15.40	15.30	15.45	15.20	15.60	6,701,155	103,164,597	15.395	5.578	5.541	5.596	5.505	5.650	18,502,055	5.5758	1.32%
2006-02-06	0	15.20	15.20	15.35	15.05	15.35	5,125,129	77,913,882	15.202	5.505	5.505	5.560	5.451	5.560	14,150,608	5.5060	-0.98%
2006-02-03	0	15.35	15.20	15.40	15.00	15.45	8,733,356	132,072,783	15.123	5.560	5.505	5.578	5.433	5.596	24,113,012	5.4772	-0.97%
2006-02-02	0	15.50	15.45	15.50	15.35	15.85	8,589,814	133,332,980	15.522	5.614	5.596	5.614	5.560	5.741	23,716,689	5.6219	-0.64%
2006-02-01	0	15.60	15.55	15.60	15.50	16.00	6,771,948	106,338,373	15.703	5.650	5.632	5.650	5.614	5.795	18,697,516	5.6873	-1.27%
2006-01-27	0	15.80	15.75	15.80	15.50	15.90	9,631,707	150,540,534	15.630	5.723	5.704	5.723	5.614	5.759	26,593,381	5.6608	3.61%
2006-01-26	0	15.25	15.25	15.35	15.20	15.55	3,675,050	56,379,379	15.341	5.523	5.523	5.560	5.505	5.632	10,146,904	5.5563	-0.65%
2006-01-25	0	15.35	15.35	15.40	15.00	15.40	7,588,437	116,145,377	15.306	5.560	5.560	5.578	5.433	5.578	20,951,862	5.5434	3.02%
2006-01-24	0	14.90	14.95	15.00	14.60	14.95	2,215,959	32,891,659	14.843	5.397	5.415	5.433	5.288	5.415	6,118,318	5.3759	2.05%
2006-01-23	0	14.60	14.55	14.60	14.55	14.80	4,401,757	64,509,160	14.655	5.288	5.270	5.288	5.270	5.360	12,153,360	5.3079	-2.01%
2006-01-20	0	14.90	14.85	14.90	14.65	15.00	4,231,748	62,790,420	14.838	5.397	5.378	5.397	5.306	5.433	11,683,961	5.3741	0.34%
2006-01-19	0	14.85	14.80	14.85	14.65	14.95	6,926,502	102,422,338	14.787	5.378	5.360	5.378	5.306	5.415	19,124,243	5.3556	1.37%
2006-01-18	0	14.65	14.60	14.65	14.45	14.75	7,430,538	108,107,285	14.549	5.306	5.288	5.306	5.234	5.342	20,515,899	5.2694	-1.01%
2006-01-17	0	14.80	14.75	14.80	14.65	15.10	7,636,461	113,600,170	14.876	5.360	5.342	5.360	5.306	5.469	21,084,458	5.3879	-1.00%
2006-01-16	0	14.95	14.95	15.05	14.85	15.05	7,435,213	110,965,328	14.924	5.415	5.415	5.451	5.378	5.451	20,528,807	5.4053	-1.64%
2006-01-13	0	15.20	15.15	15.20	15.05	15.45	4,509,457	68,440,027	15.177	5.505	5.487	5.505	5.451	5.596	12,450,722	5.4969	-0.65%
2006-01-12	0	15.30	15.25	15.35	15.00	15.35	5,674,092	86,121,885	15.178	5.541	5.523	5.560	5.433	5.560	15,666,308	5.4973	1.66%
2006-01-11	0	15.05	15.00	15.10	15.00	15.15	4,202,004	63,239,260	15.050	5.451	5.433	5.469	5.433	5.487	11,601,837	5.4508	-0.33%
2006-01-10	0	15.10	15.10	15.15	14.70	15.45	5,664,782	85,689,896	15.127	5.469	5.469	5.487	5.324	5.596	15,640,603	5.4787	-1.95%
2006-01-09	0	15.40	15.40	15.45	15.40	15.95	11,715,481	182,681,044	15.593	5.578	5.578	5.596	5.578	5.777	32,346,733	5.6476	-2.84%
2006-01-06	0	15.85	15.80	15.85	15.25	15.90	13,649,866	211,096,152	15.465	5.741	5.723	5.741	5.523	5.759	37,687,617	5.6012	3.26%
2006-01-05	0	15.35	15.35	15.40	15.15	15.45	13,713,036	210,574,094	15.356	5.560	5.560	5.578	5.487	5.596	37,862,031	5.5616	1.99%
2006-01-04	0	15.05	15.00	15.05	14.95	15.15	18,854,465	283,672,284	15.045	5.451	5.433	5.451	5.415	5.487	52,057,644	5.4492	3.08%
2006-01-03	0	14.60	14.55	14.60	14.20	14.60	7,334,468	106,073,446	14.462	5.288	5.270	5.288	5.143	5.288	20,250,647	5.2380	2.82%
2005-12-30	0	14.20	14.05	14.10	13.90	14.45	9,224,500	131,113,075	14.214	5.143	5.089	5.107	5.034	5.234	25,469,072	5.1479	-1.73%
2005-12-29	0	14.45	14.45	14.50	14.30	14.55	12,312,472	177,620,889	14.426	5.234	5.234	5.252	5.179	5.270	33,995,039	5.2249	1.76%
2005-12-28	0	14.20	14.15	14.20	13.85	14.30	6,409,135	90,631,232	14.141	5.143	5.125	5.143	5.016	5.179	17,695,780	5.1216	1.79%
2005-12-23	0	13.95	13.95	14.00	13.65	14.15	9,653,308	134,790,510	13.963	5.052	5.052	5.071	4.944	5.125	26,653,022	5.0572	2.20%
2005-12-22	0	13.65	13.60	13.70	13.50	13.70	7,274,767	99,098,393	13.622	4.944	4.926	4.962	4.889	4.962	20,085,811	4.9338	1.49%
2005-12-21	0	13.45	13.45	13.50	13.30	13.45	4,275,258	57,151,794	13.368	4.871	4.871	4.889	4.817	4.871	11,804,093	4.8417	1.51%
2005-12-20	0	13.25	13.20	13.25	13.20	13.30	2,609,253	34,555,110	13.243	4.799	4.781	4.799	4.781	4.817	7,204,212	4.7965	0.00%
2005-12-19	0	13.25	13.20	13.25	12.95	13.25	4,840,947	63,724,952	13.164	4.799	4.781	4.799	4.690	4.799	13,365,974	4.7677	2.32%
2005-12-16	0	12.95	12.95	13.00	12.95	13.25	5,247,911	68,561,877	13.065	4.690	4.690	4.708	4.690	4.799	14,489,612	4.7318	-1.52%
2005-12-15	0	13.15	13.10	13.15	13.05	13.45	7,933,498	104,855,294	13.217	4.763	4.745	4.763	4.727	4.871	21,904,584	4.7869	-0.75%
2005-12-14	0	13.25	13.20	13.30	13.10	13.55	9,357,855	124,095,675	13.261	4.799	4.781	4.817	4.745	4.908	25,837,269	4.8030	-1.49%
2005-12-13	0	13.45	13.45	13.50	13.40	13.60	3,737,962	50,457,477	13.499	4.871	4.871	4.889	4.853	4.926	10,320,605	4.8890	-0.74%
2005-12-12	0	13.55	13.50	13.55	13.45	13.75	2,427,614	32,953,068	13.574	4.908	4.889	4.908	4.871	4.980	6,702,702	4.9164	0.00%
2005-12-09	0	13.55	13.50	13.55	13.50	13.75	3,694,070	50,065,456	13.553	4.908	4.889	4.908	4.889	4.980	10,199,419	4.9087	-0.73%
2005-12-08	0	13.65	13.55	13.70	13.40	13.70	10,626,049	143,393,454	13.495	4.944	4.908	4.962	4.853	4.962	29,338,784	4.8875	1.11%
2005-12-07	0	13.50	13.50	13.55	13.50	13.55	4,692,167	63,376,146	13.507	4.889	4.889	4.908	4.889	4.908	12,955,189	4.8920	0.75%
2005-12-06	0	13.40	13.40	13.45	13.05	13.45	10,688,917	142,793,759	13.359	4.853	4.853	4.871	4.727	4.871	29,512,364	4.8384	3.08%
2005-12-05	0	13.00	13.00	13.10	12.95	13.30	4,574,000	59,868,008	13.089	4.708	4.708	4.745	4.690	4.817	12,628,927	4.7405	-0.76%
2005-12-02	0	13.10	13.15	13.20	13.10	13.35	4,635,598	61,091,433	13.179	4.745	4.763	4.781	4.745	4.835	12,799,001	4.7731	0.38%
2005-12-01	0	13.05	13.00	13.05	12.95	13.25	6,556,254	85,553,342	13.049	4.727	4.708	4.727	4.690	4.799	18,101,979	4.7262	0.77%
2005-11-30	0	12.95	12.90	12.95	12.90	13.10	3,365,974	43,786,113	13.008	4.690	4.672	4.690	4.672	4.745	9,293,537	4.7115	0.00%
2005-11-29	0	12.95	12.95	13.00	12.90	13.20	3,713,068	48,345,811	13.020	4.690	4.690	4.708	4.672	4.781	10,251,873	4.7158	-0.38%
2005-11-28	0	13.00	13.05	13.10	13.00	13.20	4,296,000	56,036,100	13.044	4.708	4.727	4.745	4.708	4.781	11,861,362	4.7243	-1.14%
2005-11-25	0	13.15	13.15	13.20	12.95	13.25	4,979,106	64,881,857	13.031	4.763	4.763	4.781	4.690	4.799	13,747,435	4.7196	-0.75%
2005-11-24	0	13.25	13.15	13.25	13.10	13.55	3,521,000	46,604,800	13.236	4.799	4.763	4.799	4.745	4.908	9,721,568	4.7940	-0.38%
2005-11-23	0	13.30	13.35	13.40	13.30	13.55	2,653,373	35,674,967	13.445	4.817	4.835	4.853	4.817	4.908	7,326,028	4.8696	-0.75%
2005-11-22	0	13.40	13.35	13.45	13.20	13.60	2,597,444	34,615,822	13.327	4.853	4.835	4.871	4.781	4.926	7,171,607	4.8268	-0.37%
2005-11-21	0	13.45	13.35	13.45	13.25	13.70	2,689,869	36,061,958	13.407	4.871	4.835	4.871	4.799	4.962	7,426,795	4.8557	-1.10%
2005-11-18	0	13.60	13.55	13.60	13.45	13.65	3,310,839	44,880,427	13.556	4.926	4.908	4.926	4.871	4.944	9,141,308	4.9096	1.49%
2005-11-17	0	13.40	13.35	13.40	13.35	13.40	1,898,400	25,385,020	13.372	4.853	4.835	4.853	4.835	4.853	5,241,529	4.8431	0.75%
2005-11-16	0	13.30	13.30	13.35	13.30	13.50	2,190,432	29,388,967	13.417	4.817	4.817	4.835	4.817	4.889	6,047,837	4.8594	0.00%
2005-11-15	0	13.30	13.30	13.35	13.10	13.35	2,036,042	26,931,869	13.228	4.817	4.817	4.835	4.745	4.835	5,621,562	4.7908	0.38%
2005-11-14	0	13.25	13.20	13.25	13.20	13.75	2,258,057	30,206,848	13.377	4.799	4.781	4.799	4.781	4.980	6,234,551	4.8451	-2.93%
2005-11-11	0	13.65	13.65	13.70	13.60	13.80	3,960,154	54,257,510	13.701	4.944	4.944	4.962	4.926	4.998	10,934,083	4.9622	0.37%
2005-11-10	0	13.60	13.60	13.65	13.20	13.70	6,925,371	92,778,720	13.397	4.926	4.926	4.944	4.781	4.962	19,121,120	4.8522	3.03%
2005-11-09	0	13.20	13.15	13.20	12.80	13.20	3,817,435	49,973,165	13.091	4.781	4.763	4.781	4.636	4.781	10,540,032	4.7413	3.53%
2005-11-08	0	12.75	12.70	12.75	12.70	13.00	4,496,253	57,347,910	12.755	4.618	4.600	4.618	4.600	4.708	12,414,266	4.6195	-1.92%
2005-11-07	0	13.00	12.90	12.95	12.95	13.40	2,856,625	37,359,988	13.078	4.708	4.672	4.690	4.690	4.853	7,887,212	4.7368	-2.99%
2005-11-04	0	13.40	13.35	13.40	13.20	13.55	1,658,758	22,114,821	13.332	4.853	4.835	4.853	4.781	4.908	4,579,872	4.8287	0.00%
2005-11-03	0	13.40	13.35	13.40	13.30	13.65	1,363,900	18,378,805	13.475	4.853	4.835	4.853	4.817	4.944	3,765,762	4.8805	-1.47%
2005-11-02	0	13.60	13.55	13.60	13.30	13.70	2,489,900	33,636,747	13.509	4.926	4.908	4.926	4.817	4.962	6,874,675	4.8928	1.87%
2005-11-01	0	13.35	13.30	13.35	12.90	13.45	8,091,408	107,049,350	13.230	4.835	4.817	4.835	4.672	4.871	22,340,577	4.7917	5.12%
2005-10-31	0	12.70	12.65	12.70	12.55	12.75	3,573,415	45,258,944	12.665	4.600	4.582	4.600	4.545	4.618	9,866,287	4.5872	3.25%
2005-10-28	0	12.30	12.30	12.40	12.30	12.55	4,446,214	55,138,654	12.401	4.455	4.455	4.491	4.455	4.545	12,276,107	4.4915	-0.81%
2005-10-27	0	12.40	12.30	12.40	12.40	13.00	6,491,499	82,845,089	12.762	4.491	4.455	4.491	4.491	4.708	17,923,189	4.6222	-3.50%
2005-10-26	0	12.85	12.80	12.85	12.40	12.90	11,842,092	150,022,568	12.669	4.654	4.636	4.654	4.491	4.672	32,696,309	4.5884	1.18%
2005-10-25	0	12.70	12.65	12.70	12.50	12.85	12,181,268	152,914,285	12.553	4.600	4.582	4.600	4.527	4.654	33,632,782	4.5466	3.25%
2005-10-24	0	12.30	12.25	12.30	12.15	12.60	11,765,000	144,971,150	12.322	4.455	4.437	4.455	4.401	4.564	32,483,456	4.4629	-2.77%
2005-10-21	0	12.65	12.65	12.70	12.55	12.80	10,105,728	127,810,618	12.647	4.582	4.582	4.600	4.545	4.636	27,902,165	4.5807	-1.56%
2005-10-20	0	12.85	12.85	12.90	12.85	13.20	6,904,000	89,803,093	13.007	4.654	4.654	4.672	4.654	4.781	19,062,115	4.7111	-1.91%
2005-10-19	0	13.10	13.05	13.10	12.95	13.30	5,885,777	77,254,088	13.126	4.745	4.727	4.745	4.690	4.817	16,250,776	4.7539	-3.32%
2005-10-18	0	13.55	13.50	13.55	13.50	13.70	3,700,621	50,387,195	13.616	4.908	4.889	4.908	4.889	4.962	10,217,506	4.9315	0.00%
2005-10-17	0	13.55	13.55	13.60	13.40	13.75	4,239,307	57,563,019	13.578	4.908	4.908	4.926	4.853	4.980	11,704,831	4.9179	0.00%
2005-10-14	0	13.55	13.50	13.55	13.50	13.90	4,867,971	66,420,514	13.644	4.908	4.889	4.908	4.889	5.034	13,440,588	4.9418	-2.52%
2005-10-13	0	13.90	13.90	13.95	13.85	14.10	5,077,225	70,849,078	13.954	5.034	5.034	5.052	5.016	5.107	14,018,344	5.0540	-1.07%
2005-10-12	0	14.05	14.05	14.10	14.00	14.30	5,365,267	75,646,768	14.099	5.089	5.089	5.107	5.071	5.179	14,813,635	5.1066	-1.40%
2005-10-10	0	14.25	14.10	14.25	14.05	14.50	6,894,779	97,904,815	14.200	5.161	5.107	5.161	5.089	5.252	19,036,655	5.1430	-0.70%
2005-10-07	0	14.35	14.35	14.40	14.25	14.55	5,419,000	77,908,700	14.377	5.197	5.197	5.215	5.161	5.270	14,961,993	5.2071	-0.35%
2005-10-06	0	14.40	14.35	14.40	14.35	14.90	10,721,268	155,608,531	14.514	5.215	5.197	5.215	5.197	5.397	29,601,686	5.2567	-4.64%
2005-10-05	0	15.10	15.05	15.10	14.95	15.30	7,398,552	112,248,200	15.172	5.469	5.451	5.469	5.415	5.541	20,427,585	5.4949	-1.63%
2005-10-04	0	15.35	15.35	15.40	15.25	15.50	2,846,331	43,800,881	15.389	5.560	5.560	5.578	5.523	5.614	7,858,790	5.5735	0.00%
2005-10-03	0	15.35	15.30	15.40	15.10	15.40	7,810,063	119,444,898	15.294	5.560	5.541	5.578	5.469	5.578	21,563,777	5.5391	1.66%
2005-09-30	0	15.10	15.05	15.10	14.65	15.15	8,767,251	131,299,760	14.976	5.469	5.451	5.469	5.306	5.487	24,206,597	5.4241	2.72%
2005-09-29	0	14.70	14.55	14.75	14.35	14.75	4,848,132	70,491,724	14.540	5.324	5.270	5.342	5.197	5.342	13,385,812	5.2662	2.44%
2005-09-28	0	14.35	14.35	14.40	14.15	14.40	7,468,000	106,949,900	14.321	5.197	5.197	5.215	5.125	5.215	20,619,333	5.1869	-1.37%
2005-09-27	0	14.55	14.55	14.60	14.50	14.85	3,532,344	51,585,765	14.604	5.270	5.270	5.288	5.252	5.378	9,752,889	5.2893	-2.02%
2005-09-26	0	14.85	14.75	14.80	14.15	14.95	7,313,200	106,252,920	14.529	5.378	5.342	5.360	5.125	5.415	20,191,926	5.2621	4.58%
2005-09-23	0	14.20	14.15	14.20	14.00	14.40	7,772,000	109,719,200	14.117	5.143	5.125	5.143	5.071	5.215	21,458,684	5.1130	-1.73%
2005-09-22	0	14.45	14.40	14.45	14.25	14.50	6,104,000	88,278,400	14.462	5.234	5.215	5.234	5.161	5.252	16,853,295	5.2380	1.01%
2005-09-21	0	14.70	14.65	14.75	14.60	15.00	13,516,516	199,768,916	14.780	5.181	5.164	5.199	5.146	5.287	38,347,245	5.2095	-2.00%
2005-09-20	0	15.00	14.95	15.00	14.90	15.05	4,284,000	64,168,000	14.979	5.287	5.270	5.287	5.252	5.305	12,153,990	5.2796	0.33%
2005-09-16	0	14.95	14.95	15.00	14.95	15.00	2,378,000	35,658,800	14.995	5.270	5.270	5.287	5.270	5.287	6,746,542	5.2855	-0.66%
2005-09-15	0	15.05	15.00	15.05	14.95	15.10	3,872,000	58,181,300	15.026	5.305	5.287	5.305	5.270	5.322	10,985,119	5.2964	0.00%
2005-09-14	0	15.05	15.00	15.05	15.00	15.20	6,503,131	97,918,286	15.057	5.305	5.287	5.305	5.287	5.358	18,449,811	5.3073	-1.31%
2005-09-13	0	15.25	15.20	15.25	15.20	15.50	5,937,729	90,891,743	15.307	5.375	5.358	5.375	5.358	5.463	16,845,728	5.3955	-1.61%
2005-09-12	0	15.50	15.45	15.50	15.45	15.75	4,318,000	67,123,300	15.545	5.463	5.446	5.463	5.446	5.552	12,250,450	5.4793	-1.27%
2005-09-09	0	15.70	15.70	15.75	15.65	15.95	4,302,661	67,806,450	15.759	5.534	5.534	5.552	5.516	5.622	12,206,932	5.5547	-0.95%
2005-09-08	0	15.85	15.85	15.90	15.50	16.10	3,514,000	55,707,400	15.853	5.587	5.587	5.604	5.463	5.675	9,969,449	5.5878	1.28%
2005-09-07	0	15.65	15.65	15.70	15.65	15.80	2,450,500	38,523,175	15.721	5.516	5.516	5.534	5.516	5.569	6,952,230	5.5411	0.00%
2005-09-06	0	15.65	15.60	15.65	15.45	15.80	3,282,000	51,234,200	15.611	5.516	5.499	5.516	5.446	5.569	9,311,250	5.5024	1.62%
2005-09-05	0	15.40	15.35	15.45	15.35	15.55	1,627,500	25,085,375	15.413	5.428	5.411	5.446	5.411	5.481	4,617,325	5.4329	0.33%
2005-09-02	0	15.35	15.35	15.40	15.30	15.45	2,754,016	42,429,429	15.406	5.411	5.411	5.428	5.393	5.446	7,813,325	5.4304	0.33%
2005-09-01	0	15.30	15.30	15.35	15.25	15.65	3,914,000	60,353,468	15.420	5.393	5.393	5.411	5.375	5.516	11,104,276	5.4352	-0.33%
2005-08-31	0	15.35	15.30	15.35	15.25	15.70	4,162,000	64,425,982	15.480	5.411	5.393	5.411	5.375	5.534	11,807,868	5.4562	-2.23%
2005-08-30	0	15.70	15.65	15.75	15.65	15.95	1,940,000	30,716,900	15.833	5.534	5.516	5.552	5.516	5.622	5,503,908	5.5809	-0.95%
2005-08-29	0	15.85	15.75	15.85	15.45	15.85	3,248,000	50,883,300	15.666	5.587	5.552	5.587	5.446	5.587	9,214,790	5.5219	0.96%
2005-08-26	0	15.70	15.70	15.75	15.45	15.75	3,276,000	51,070,668	15.589	5.534	5.534	5.552	5.446	5.552	9,294,228	5.4949	0.00%
2005-08-25	0	15.70	15.65	15.70	15.60	16.00	2,455,680	38,686,156	15.754	5.534	5.516	5.534	5.499	5.640	6,966,926	5.5528	-0.95%
2005-08-24	0	15.85	15.85	15.90	15.55	15.90	2,251,000	35,438,554	15.743	5.587	5.587	5.604	5.481	5.604	6,386,235	5.5492	1.28%
2005-08-23	0	15.65	15.55	15.60	15.60	16.20	5,217,000	82,682,600	15.849	5.516	5.481	5.499	5.499	5.710	14,800,972	5.5863	-2.80%
2005-08-22	0	16.10	16.00	16.10	15.80	16.20	3,082,000	49,191,408	15.961	5.675	5.640	5.675	5.569	5.710	8,743,837	5.6258	0.63%
2005-08-19	0	16.00	15.95	16.00	15.90	16.30	5,720,000	92,056,660	16.094	5.640	5.622	5.640	5.604	5.745	16,228,016	5.6727	-1.23%
2005-08-18	0	16.20	16.15	16.20	16.10	16.60	4,207,012	68,591,686	16.304	5.710	5.693	5.710	5.675	5.851	11,935,570	5.7468	-1.52%
2005-08-17	0	16.45	16.40	16.45	16.30	16.65	4,365,064	71,687,186	16.423	5.798	5.781	5.798	5.745	5.869	12,383,974	5.7887	-2.37%
2005-08-16	0	16.85	16.65	16.70	16.70	17.00	2,712,606	45,906,461	16.923	5.939	5.869	5.886	5.886	5.992	7,695,842	5.9651	0.00%
2005-08-15	0	16.85	16.85	16.90	16.50	16.85	2,405,499	40,195,892	16.710	5.939	5.939	5.957	5.816	5.939	6,824,559	5.8899	0.00%
2005-08-12	0	16.85	16.85	16.90	16.45	16.90	3,498,000	58,524,502	16.731	5.939	5.939	5.957	5.798	5.957	9,924,056	5.8972	-0.59%
2005-08-11	0	16.95	16.95	17.00	16.70	17.00	5,657,279	95,249,819	16.837	5.974	5.974	5.992	5.886	5.992	16,050,073	5.9345	0.30%
2005-08-10	0	16.90	16.80	16.90	16.40	17.05	8,987,797	150,394,139	16.733	5.957	5.922	5.957	5.781	6.010	25,498,971	5.8980	3.68%
2005-08-09	0	16.30	16.25	16.35	16.05	16.45	5,901,698	96,286,931	16.315	5.745	5.728	5.763	5.657	5.798	16,743,506	5.7507	-0.31%
2005-08-08	0	16.35	16.35	16.40	16.25	16.50	2,782,380	45,431,485	16.328	5.763	5.763	5.781	5.728	5.816	7,893,795	5.7553	0.62%
2005-08-05	0	16.25	16.25	16.30	16.05	16.50	4,622,100	75,076,961	16.243	5.728	5.728	5.745	5.657	5.816	13,113,202	5.7253	-0.61%
2005-08-04	0	16.35	16.30	16.35	15.85	16.60	12,662,465	206,881,686	16.338	5.763	5.745	5.763	5.587	5.851	35,924,246	5.7588	3.15%
2005-08-03	0	15.85	15.75	15.80	15.65	15.85	4,153,000	65,416,500	15.752	5.587	5.552	5.569	5.516	5.587	11,782,334	5.5521	0.63%
2005-08-02	0	15.75	15.75	15.80	15.60	15.80	3,827,079	60,111,678	15.707	5.552	5.552	5.569	5.499	5.569	10,857,675	5.5363	0.96%
2005-08-01	0	15.60	15.50	15.65	15.30	15.65	2,203,000	34,118,756	15.487	5.499	5.463	5.516	5.393	5.516	6,250,056	5.4590	1.96%
2005-07-29	0	15.30	15.30	15.35	15.30	15.75	3,684,325	56,925,918	15.451	5.393	5.393	5.411	5.393	5.552	10,452,672	5.4461	-2.24%
2005-07-28	0	15.65	15.60	15.70	15.50	15.75	3,118,000	48,700,300	15.619	5.516	5.499	5.534	5.463	5.552	8,845,971	5.5054	0.32%
2005-07-27	0	15.60	15.60	15.65	15.55	15.75	2,138,065	33,448,164	15.644	5.499	5.499	5.516	5.481	5.552	6,065,831	5.5142	-0.32%
2005-07-26	0	15.65	15.60	15.75	15.40	15.75	1,958,000	30,405,900	15.529	5.516	5.499	5.552	5.428	5.552	5,554,975	5.4736	-0.32%
2005-07-25	0	15.70	15.50	15.55	15.55	15.75	4,644,516	72,231,340	15.552	5.534	5.463	5.481	5.481	5.552	13,176,797	5.4817	0.64%
2005-07-22	0	15.60	15.55	15.65	15.15	15.75	8,470,640	130,027,692	15.350	5.499	5.481	5.516	5.340	5.552	24,031,763	5.4107	-1.58%
2005-07-21	0	15.85	15.80	15.85	15.50	15.85	10,316,108	161,839,102	15.688	5.587	5.569	5.587	5.463	5.587	29,267,477	5.5297	2.59%
2005-07-20	0	15.45	15.35	15.45	14.90	15.55	10,983,930	168,904,750	15.377	5.446	5.411	5.446	5.252	5.481	31,162,132	5.4202	3.34%
2005-07-19	0	14.95	14.95	15.00	14.95	15.25	1,816,000	27,305,800	15.036	5.270	5.270	5.287	5.270	5.375	5,152,111	5.2999	-2.29%
2005-07-18	0	15.30	15.25	15.30	15.25	15.45	2,830,000	43,447,200	15.352	5.393	5.375	5.393	5.375	5.446	8,028,896	5.4114	-0.65%
2005-07-15	0	15.40	15.35	15.45	15.00	15.45	4,590,676	69,516,532	15.143	5.428	5.411	5.446	5.287	5.446	13,024,050	5.3376	2.33%
2005-07-14	0	15.05	15.00	15.10	14.90	15.10	7,942,887	119,068,974	14.991	5.305	5.287	5.322	5.252	5.322	22,534,493	5.2839	0.67%
2005-07-13	0	14.95	14.90	14.95	14.55	14.95	2,776,668	40,846,537	14.711	5.270	5.252	5.270	5.129	5.270	7,877,590	5.1852	2.40%
2005-07-12	0	14.60	14.55	14.60	14.55	14.85	5,289,700	77,358,758	14.624	5.146	5.129	5.146	5.129	5.234	15,007,227	5.1548	-1.02%
2005-07-11	0	14.75	14.75	14.80	14.50	14.80	4,652,264	67,896,504	14.594	5.199	5.199	5.217	5.111	5.217	13,198,779	5.1442	2.43%
2005-07-08	0	14.40	14.35	14.40	14.35	14.75	6,996,000	101,399,500	14.494	5.076	5.058	5.076	5.058	5.199	19,848,112	5.1088	-1.71%
2005-07-07	0	14.65	14.60	14.70	14.60	15.10	10,069,710	149,544,823	14.851	5.164	5.146	5.181	5.146	5.322	28,568,430	5.2346	-2.66%
2005-07-06	0	15.05	15.00	15.10	14.80	15.10	8,000,215	119,870,793	14.983	5.305	5.287	5.322	5.217	5.322	22,697,136	5.2813	1.69%
2005-07-05	0	14.80	14.80	14.85	14.70	14.85	6,757,193	99,813,607	14.771	5.217	5.217	5.234	5.181	5.234	19,170,601	5.2066	-0.34%
2005-07-04	0	14.85	14.85	14.95	14.70	15.10	7,335,000	109,267,690	14.897	5.234	5.234	5.270	5.181	5.322	20,809,878	5.2508	-1.66%
2005-06-30	0	15.10	15.05	15.10	15.05	15.40	6,191,783	93,875,152	15.161	5.322	5.305	5.322	5.305	5.428	17,566,496	5.3440	-2.27%
2005-06-29	0	15.45	15.40	15.45	15.10	15.50	15,289,414	232,744,224	15.223	5.446	5.428	5.446	5.322	5.463	43,377,073	5.3656	2.32%
2005-06-28	0	15.10	15.10	15.15	14.95	15.15	3,681,291	55,351,018	15.036	5.322	5.322	5.340	5.270	5.340	10,444,065	5.2998	0.67%
2005-06-27	0	15.00	14.95	15.00	14.90	15.05	8,573,000	128,568,600	14.997	5.287	5.270	5.287	5.252	5.305	24,322,165	5.2861	0.00%
2005-06-24	0	15.00	14.95	15.00	14.90	15.10	16,794,260	251,729,442	14.989	5.287	5.270	5.287	5.252	5.322	47,646,421	5.2833	-0.66%
2005-06-23	0	15.10	15.05	15.10	14.55	15.15	22,362,000	334,452,814	14.956	5.322	5.305	5.322	5.129	5.340	63,442,465	5.2717	3.78%
2005-06-22	0	14.55	14.55	14.60	14.25	14.60	15,022,000	216,396,810	14.405	5.129	5.129	5.146	5.023	5.146	42,618,402	5.0775	1.75%
2005-06-21	0	14.30	14.25	14.30	14.25	14.50	7,341,712	105,436,906	14.361	5.040	5.023	5.040	5.023	5.111	20,828,920	5.0620	-1.04%
2005-06-20	0	14.45	14.45	14.50	14.40	14.55	5,584,000	80,778,100	14.466	5.093	5.093	5.111	5.076	5.129	15,842,175	5.0989	0.70%
2005-06-17	0	14.35	14.30	14.35	14.30	14.65	4,700,384	67,750,460	14.414	5.058	5.040	5.058	5.040	5.164	13,335,299	5.0805	-0.69%
2005-06-16	0	14.45	14.40	14.55	14.25	14.80	6,871,472	99,269,652	14.447	5.093	5.076	5.129	5.023	5.217	19,494,818	5.0921	-1.70%
2005-06-15	0	14.70	14.65	14.70	14.50	14.70	2,687,779	39,287,323	14.617	5.181	5.164	5.181	5.111	5.181	7,625,406	5.1522	0.00%
2005-06-14	0	14.70	14.65	14.70	14.45	14.95	13,941,000	204,090,372	14.640	5.181	5.164	5.181	5.093	5.270	39,551,534	5.1601	-1.34%
2005-06-13	0	14.90	14.85	14.90	14.80	15.00	7,110,421	106,286,277	14.948	5.252	5.234	5.252	5.217	5.287	20,172,732	5.2688	-1.00%
2005-06-10	0	15.05	15.00	15.05	14.85	15.20	9,574,000	143,827,560	15.023	5.305	5.287	5.305	5.234	5.358	27,162,068	5.2952	1.35%
2005-06-09	0	14.85	14.80	14.85	14.65	14.95	8,194,133	121,436,016	14.820	5.234	5.217	5.234	5.164	5.270	23,247,294	5.2237	-0.34%
2005-06-08	0	14.90	14.75	14.80	14.60	14.95	9,143,429	134,992,435	14.764	5.252	5.199	5.217	5.146	5.270	25,940,510	5.2039	2.76%
2005-06-07	0	14.50	14.50	14.55	14.40	14.70	8,280,000	120,580,660	14.563	5.111	5.111	5.129	5.076	5.181	23,490,905	5.1331	0.69%
2005-06-06	0	14.40	14.35	14.40	14.30	14.50	7,273,000	104,608,664	14.383	5.076	5.058	5.076	5.040	5.111	20,633,980	5.0697	0.35%
2005-06-03	0	14.35	14.30	14.35	14.00	14.40	20,212,000	286,969,586	14.198	5.058	5.040	5.058	4.935	5.076	57,342,774	5.0045	2.14%
2005-06-02	0	14.05	14.00	14.05	13.95	14.55	29,974,757	424,089,690	14.148	4.952	4.935	4.952	4.917	5.129	85,040,358	4.9869	-3.10%
2005-06-01	0	14.50	14.50	14.55	14.20	15.10	19,659,303	287,354,476	14.617	5.111	5.111	5.129	5.005	5.322	55,774,736	5.1521	-3.97%
2005-05-31	0	15.10	15.10	15.15	15.10	15.40	8,274,000	125,489,950	15.167	5.322	5.322	5.340	5.322	5.428	23,473,882	5.3459	-1.95%
2005-05-30	0	15.40	15.35	15.45	15.20	15.50	1,994,000	30,623,700	15.358	5.428	5.411	5.446	5.358	5.463	5,657,109	5.4133	0.33%
2005-05-27	0	15.35	15.30	15.35	15.20	15.40	6,639,220	101,595,461	15.302	5.411	5.393	5.411	5.358	5.428	18,835,904	5.3937	1.32%
2005-05-26	0	15.15	15.05	15.15	14.90	15.15	5,546,000	83,345,900	15.028	5.340	5.305	5.340	5.252	5.340	15,734,367	5.2971	0.66%
2005-05-25	0	15.05	15.00	15.05	15.00	15.45	6,092,600	93,008,646	15.266	5.305	5.287	5.305	5.287	5.446	17,285,107	5.3809	-2.27%
2005-05-24	0	15.40	15.40	15.45	15.30	15.60	3,699,098	56,971,101	15.401	5.428	5.428	5.446	5.393	5.499	10,494,584	5.4286	0.00%
2005-05-23	0	15.40	15.40	15.45	15.35	15.80	4,362,000	67,504,860	15.476	5.428	5.428	5.446	5.411	5.569	12,375,281	5.4548	-1.91%
2005-05-20	0	15.70	15.65	15.70	15.65	15.80	3,626,375	56,994,394	15.717	5.534	5.516	5.534	5.516	5.569	10,288,264	5.5397	0.00%
2005-05-19	0	15.70	15.65	15.70	15.50	15.75	7,554,000	118,045,006	15.627	5.534	5.516	5.534	5.463	5.552	21,431,195	5.5081	1.95%
2005-05-18	0	15.40	15.35	15.40	15.05	15.40	6,142,191	93,628,993	15.244	5.428	5.411	5.428	5.305	5.428	17,425,800	5.3730	0.65%
2005-05-17	0	15.30	15.25	15.30	15.10	15.60	7,393,000	112,873,750	15.268	5.393	5.375	5.393	5.322	5.499	20,974,427	5.3815	-2.24%
2005-05-13	0	15.65	15.85	15.90	15.60	16.10	10,564,937	166,506,045	15.760	5.516	5.587	5.604	5.499	5.675	29,973,421	5.5551	-2.49%
2005-05-12	0	16.05	16.00	16.05	16.00	16.30	5,534,000	89,021,650	16.086	5.657	5.640	5.657	5.640	5.745	15,700,322	5.6701	-0.34%
2005-05-11	0	16.35	16.35	16.40	16.25	16.45	11,083,734	181,275,324	16.355	5.676	5.676	5.694	5.642	5.711	31,925,632	5.6780	-0.61%
2005-05-10	0	16.45	16.45	16.50	16.40	16.75	7,020,174	115,897,206	16.509	5.711	5.711	5.728	5.694	5.815	20,220,937	5.7315	-1.20%
2005-05-09	0	16.65	16.60	16.65	16.45	16.95	6,434,100	106,754,810	16.592	5.780	5.763	5.780	5.711	5.885	18,532,807	5.7603	-1.77%
2005-05-06	0	16.95	16.90	16.95	16.70	17.00	2,514,000	42,374,842	16.856	5.885	5.867	5.885	5.798	5.902	7,241,336	5.8518	0.30%
2005-05-05	0	16.90	16.85	16.90	16.60	16.95	4,094,470	68,851,296	16.816	5.867	5.850	5.867	5.763	5.885	11,793,728	5.8380	2.11%
2005-05-04	0	16.55	16.50	16.55	16.50	16.70	6,672,000	110,703,790	16.592	5.746	5.728	5.746	5.728	5.798	19,218,055	5.7604	0.30%
2005-05-03	0	16.50	16.45	16.50	16.45	17.10	6,222,200	103,279,522	16.599	5.728	5.711	5.728	5.711	5.937	17,922,450	5.7626	-2.37%
2005-04-29	0	16.90	16.85	16.90	16.65	17.15	11,578,446	194,661,182	16.812	5.867	5.850	5.867	5.780	5.954	33,350,602	5.8368	-1.74%
2005-04-28	0	17.20	17.20	17.25	17.20	17.50	3,986,500	68,729,300	17.241	5.971	5.971	5.989	5.971	6.076	11,482,730	5.9854	0.00%
2005-04-27	0	17.20	17.15	17.20	17.05	17.25	2,015,850	34,582,320	17.155	5.971	5.954	5.971	5.919	5.989	5,806,462	5.9558	-1.15%
2005-04-26	0	17.40	17.35	17.40	17.00	17.50	4,532,720	78,910,473	17.409	6.041	6.023	6.041	5.902	6.076	13,056,065	6.0440	0.87%
2005-04-25	0	17.25	17.25	17.30	17.00	17.35	3,788,700	65,345,112	17.247	5.989	5.989	6.006	5.902	6.023	10,912,987	5.9878	0.29%
2005-04-22	0	17.20	17.20	17.25	16.60	17.25	4,447,764	75,385,412	16.949	5.971	5.971	5.989	5.763	5.989	12,811,357	5.8843	2.99%
2005-04-21	0	16.70	16.55	16.60	16.15	16.95	3,847,492	63,743,631	16.568	5.798	5.746	5.763	5.607	5.885	11,082,331	5.7518	0.91%
2005-04-20	0	16.55	16.50	16.55	16.40	16.55	3,982,425	65,624,186	16.478	5.746	5.728	5.746	5.694	5.746	11,470,993	5.7209	1.53%
2005-04-19	0	16.30	16.20	16.25	16.25	16.55	9,891,296	161,970,264	16.375	5.659	5.624	5.642	5.642	5.746	28,490,928	5.6850	-1.51%
2005-04-18	0	16.55	16.55	16.65	16.45	16.85	12,260,826	203,899,988	16.630	5.746	5.746	5.780	5.711	5.850	35,316,132	5.7736	-2.93%
2005-04-15	0	17.05	17.00	17.05	16.95	17.30	5,580,000	94,942,100	17.015	5.919	5.902	5.919	5.885	6.006	16,072,654	5.9071	-2.57%
2005-04-14	0	17.50	17.50	17.60	17.40	17.70	1,805,158	31,614,139	17.513	6.076	6.076	6.110	6.041	6.145	5,199,584	6.0801	0.29%
2005-04-13	0	17.45	17.45	17.55	17.40	17.55	3,164,832	55,294,558	17.472	6.058	6.058	6.093	6.041	6.093	9,115,995	6.0657	-0.57%
2005-04-12	0	17.55	17.50	17.55	17.40	17.70	1,088,000	19,016,100	17.478	6.093	6.076	6.093	6.041	6.145	3,133,880	6.0679	-0.28%
2005-04-11	0	17.60	17.60	17.65	17.30	17.65	2,132,166	37,419,063	17.550	6.110	6.110	6.128	6.006	6.128	6,141,499	6.0928	1.44%
2005-04-08	0	17.35	17.35	17.40	17.15	17.40	2,484,800	43,004,844	17.307	6.023	6.023	6.041	5.954	6.041	7,157,228	6.0086	2.06%
2005-04-07	0	17.00	17.00	17.05	16.95	17.20	1,870,000	31,837,472	17.025	5.902	5.902	5.919	5.885	5.971	5,386,355	5.9108	-0.29%
2005-04-06	0	17.05	17.05	17.10	16.85	17.15	1,609,350	27,418,075	17.037	5.919	5.919	5.937	5.850	5.954	4,635,578	5.9147	0.29%
2005-04-04	0	17.00	16.90	17.10	16.75	17.10	1,613,000	27,364,228	16.965	5.902	5.867	5.937	5.815	5.937	4,646,092	5.8897	1.19%
2005-04-01	0	16.80	16.80	16.85	16.75	16.95	3,639,000	61,242,360	16.829	5.833	5.833	5.850	5.815	5.885	10,481,790	5.8427	-0.88%
2005-03-31	0	16.95	16.95	17.00	16.80	17.15	2,641,300	44,868,415	16.987	5.885	5.885	5.902	5.833	5.954	7,608,011	5.8975	-0.88%
2005-03-30	0	17.10	17.05	17.10	16.95	17.30	5,988,708	102,484,475	17.113	5.937	5.919	5.937	5.885	6.006	17,249,898	5.9412	0.00%
2005-03-29	0	17.10	17.05	17.10	16.95	17.20	5,114,000	87,318,180	17.074	5.937	5.919	5.937	5.885	5.971	14,730,386	5.9278	0.29%
2005-03-24	0	17.05	17.05	17.10	16.95	17.30	7,542,200	128,842,950	17.083	5.919	5.919	5.937	5.885	6.006	21,724,583	5.9307	-0.58%
2005-03-23	0	17.15	17.15	17.20	17.05	17.45	4,378,000	75,284,360	17.196	5.954	5.954	5.971	5.919	6.058	12,610,409	5.9700	-1.15%
2005-03-22	0	17.35	17.30	17.35	17.35	17.90	3,668,000	64,337,253	17.540	6.023	6.006	6.023	6.023	6.214	10,565,322	6.0895	-2.53%
2005-03-21	0	17.80	17.80	17.85	17.45	17.80	3,154,100	55,813,185	17.695	6.180	6.180	6.197	6.058	6.180	9,085,082	6.1434	1.71%
2005-03-18	0	17.50	17.50	17.55	17.40	17.70	3,184,000	55,930,310	17.566	6.076	6.076	6.093	6.041	6.145	9,171,206	6.0985	-1.13%
2005-03-17	0	17.70	17.55	17.75	17.40	17.90	3,411,534	60,356,384	17.692	6.145	6.093	6.162	6.041	6.214	9,826,596	6.1421	-0.28%
2005-03-16	0	17.75	17.80	17.90	16.70	17.80	3,823,666	66,359,403	17.355	6.162	6.180	6.214	5.798	6.180	11,013,703	6.0252	2.01%
2005-03-15	0	17.40	17.30	17.40	17.30	17.70	3,018,859	52,781,561	17.484	6.041	6.006	6.041	6.006	6.145	8,695,533	6.0700	-1.14%
2005-03-14	0	17.60	17.50	17.60	17.30	17.60	3,059,600	53,535,230	17.497	6.110	6.076	6.110	6.006	6.110	8,812,884	6.0747	1.15%
2005-03-11	0	17.40	17.35	17.45	17.00	17.45	3,375,242	58,138,612	17.225	6.041	6.023	6.058	5.902	6.058	9,722,061	5.9801	2.35%
2005-03-10	0	17.00	16.95	17.00	16.90	17.45	5,333,000	90,941,628	17.053	5.902	5.885	5.902	5.867	6.058	15,361,194	5.9202	-2.86%
2005-03-09	0	17.50	17.45	17.55	17.50	17.60	3,806,410	66,769,835	17.541	6.076	6.058	6.093	6.076	6.110	10,963,999	6.0899	0.00%
2005-03-08	0	17.50	17.45	17.50	17.35	17.55	3,493,449	61,060,169	17.478	6.076	6.058	6.076	6.023	6.093	10,062,544	6.0681	0.57%
2005-03-07	0	17.40	17.35	17.45	17.25	17.50	5,317,118	92,322,526	17.363	6.041	6.023	6.058	5.989	6.076	15,315,448	6.0281	1.46%
2005-03-04	0	17.15	17.15	17.25	16.70	17.45	4,746,254	81,457,917	17.163	5.954	5.954	5.989	5.798	6.058	13,671,129	5.9584	-1.44%
2005-03-03	0	17.40	17.40	17.45	16.95	17.45	3,942,999	68,141,647	17.282	6.041	6.041	6.058	5.885	6.058	11,357,430	5.9997	1.75%
2005-03-02	0	17.10	17.10	17.15	16.75	17.60	6,304,200	108,678,830	17.239	5.937	5.937	5.954	5.815	6.110	18,158,643	5.9850	-1.72%
2005-03-01	0	17.40	17.40	17.45	17.15	17.45	2,898,000	50,097,130	17.287	6.041	6.041	6.058	5.954	6.058	8,347,411	6.0015	0.00%
2005-02-28	0	17.40	17.35	17.45	16.90	17.45	5,463,200	94,010,158	17.208	6.041	6.023	6.058	5.867	6.058	15,736,223	5.9741	2.35%
2005-02-25	0	17.00	17.05	17.10	16.60	17.10	8,312,728	140,743,654	16.931	5.902	5.919	5.937	5.763	5.937	23,944,015	5.8780	2.41%
2005-02-24	0	16.60	16.55	16.70	16.50	16.75	4,487,600	74,446,619	16.589	5.763	5.746	5.798	5.728	5.815	12,926,101	5.7594	0.00%
2005-02-23	0	16.60	16.55	16.60	16.00	16.65	3,475,188	57,103,567	16.432	5.763	5.746	5.763	5.555	5.780	10,009,945	5.7047	1.53%
2005-02-22	0	16.35	16.30	16.35	16.20	16.75	7,965,907	130,493,210	16.381	5.676	5.659	5.676	5.624	5.815	22,945,030	5.6872	-1.80%
2005-02-21	0	16.65	16.60	16.65	16.45	16.70	3,706,000	61,444,500	16.580	5.780	5.763	5.780	5.711	5.798	10,674,777	5.7560	1.22%
2005-02-18	0	16.45	16.45	16.50	15.95	16.50	6,356,000	103,160,100	16.230	5.711	5.711	5.728	5.537	5.728	18,307,848	5.6347	3.46%
2005-02-17	0	15.90	15.90	15.95	15.90	16.45	6,719,000	108,246,600	16.111	5.520	5.520	5.537	5.520	5.711	19,353,434	5.5931	-2.15%
2005-02-16	0	16.25	16.25	16.30	15.85	16.45	6,823,802	110,110,712	16.136	5.642	5.642	5.659	5.503	5.711	19,655,306	5.6021	-1.52%
2005-02-15	0	16.50	16.45	16.50	16.40	17.35	8,266,502	138,031,716	16.698	5.728	5.711	5.728	5.694	6.023	23,810,865	5.7970	-4.90%
2005-02-14	0	17.35	17.30	17.50	17.20	17.65	9,912,111	173,159,059	17.469	6.023	6.006	6.076	5.971	6.128	28,550,884	6.0649	0.29%
2005-02-08	0	17.30	17.15	17.30	17.05	17.30	1,898,000	32,564,152	17.157	6.006	5.954	6.006	5.919	6.006	5,467,007	5.9565	1.47%
2005-02-07	0	17.05	16.95	17.10	16.50	17.10	5,415,184	91,224,074	16.846	5.919	5.885	5.937	5.728	5.937	15,597,918	5.8485	3.96%
2005-02-04	0	16.40	16.35	16.40	15.85	16.50	2,839,600	46,343,941	16.321	5.694	5.676	5.694	5.503	5.728	8,179,195	5.6661	1.55%
2005-02-03	0	16.15	15.90	16.20	15.75	16.25	3,102,000	49,665,064	16.011	5.607	5.520	5.624	5.468	5.642	8,935,013	5.5585	0.62%
2005-02-02	0	16.05	16.00	16.10	15.75	16.20	6,372,000	102,208,716	16.040	5.572	5.555	5.589	5.468	5.624	18,353,934	5.5688	0.00%
2005-02-01	0	16.05	16.00	16.10	15.95	16.30	6,139,455	99,329,271	16.179	5.572	5.555	5.589	5.537	5.659	17,684,111	5.6169	-1.23%
2005-01-31	0	16.25	16.20	16.25	15.85	16.25	3,523,277	56,997,675	16.177	5.642	5.624	5.642	5.503	5.642	10,148,461	5.6164	3.17%
2005-01-28	0	15.75	15.70	15.75	15.60	15.95	2,340,000	36,929,124	15.782	5.468	5.451	5.468	5.416	5.537	6,740,145	5.4790	0.64%
2005-01-27	0	15.65	15.65	15.70	15.60	16.10	3,636,000	57,719,344	15.874	5.433	5.433	5.451	5.416	5.589	10,473,149	5.5112	-0.95%
2005-01-26	0	15.80	15.75	15.80	15.65	15.80	1,475,545	23,219,234	15.736	5.485	5.468	5.485	5.433	5.485	4,250,166	5.4631	0.32%
2005-01-25	0	15.75	15.80	15.85	15.35	15.85	4,395,444	68,933,293	15.683	5.468	5.485	5.503	5.329	5.503	12,660,654	5.4447	1.61%
2005-01-24	0	15.50	15.45	15.50	15.20	15.60	4,498,000	69,565,444	15.466	5.381	5.364	5.381	5.277	5.416	12,956,057	5.3693	1.31%
2005-01-21	0	15.30	15.30	15.35	14.95	15.85	9,764,000	151,521,710	15.518	5.312	5.312	5.329	5.190	5.503	28,124,265	5.3876	-1.61%
2005-01-20	0	15.55	15.55	15.60	15.35	15.70	3,418,000	53,213,350	15.569	5.399	5.399	5.416	5.329	5.451	9,845,221	5.4050	-0.64%
2005-01-19	0	15.65	15.65	15.70	15.35	15.85	4,385,000	68,402,492	15.599	5.433	5.433	5.451	5.329	5.503	12,630,571	5.4156	1.29%
2005-01-18	0	15.45	15.40	15.45	14.70	15.50	8,398,000	128,293,192	15.277	5.364	5.346	5.364	5.103	5.381	24,189,633	5.3036	4.39%
2005-01-17	0	14.80	14.80	14.85	14.35	14.90	2,715,952	40,201,907	14.802	5.138	5.138	5.156	4.982	5.173	7,823,039	5.1389	2.07%
2005-01-14	0	14.50	14.50	14.55	14.35	14.80	4,118,000	59,983,600	14.566	5.034	5.034	5.051	4.982	5.138	11,861,504	5.0570	-2.36%
2005-01-13	0	14.85	14.80	14.85	14.80	15.05	5,780,157	86,179,317	14.910	5.156	5.138	5.156	5.138	5.225	16,649,187	5.1762	0.00%
2005-01-12	0	14.85	14.80	14.85	14.40	14.90	3,397,972	50,142,772	14.757	5.156	5.138	5.156	4.999	5.173	9,787,532	5.1231	1.71%
2005-01-11	0	14.60	14.60	14.65	14.45	14.85	5,433,161	79,602,969	14.651	5.069	5.069	5.086	5.017	5.156	15,649,699	5.0865	-0.68%
2005-01-10	0	14.70	14.65	14.75	14.30	15.00	5,255,000	77,238,028	14.698	5.103	5.086	5.121	4.965	5.208	15,136,523	5.1028	2.44%
2005-01-07	0	14.35	14.20	14.35	14.05	14.60	11,526,600	166,931,670	14.482	4.982	4.930	4.982	4.878	5.069	33,201,265	5.0279	-0.69%
2005-01-06	0	14.45	14.40	14.55	14.40	15.05	10,174,000	150,931,420	14.835	5.017	4.999	5.051	4.999	5.225	29,305,230	5.1503	-4.62%
2005-01-05	0	15.15	14.95	15.15	14.85	15.20	12,992,000	194,673,300	14.984	5.260	5.190	5.260	5.156	5.277	37,422,209	5.2021	0.00%
2005-01-04	0	15.15	15.10	15.15	15.05	15.65	9,426,000	143,218,000	15.194	5.260	5.242	5.260	5.225	5.433	27,150,688	5.2749	-3.19%
2005-01-03	0	15.65	15.60	15.65	15.30	16.10	5,597,000	87,422,400	15.620	5.433	5.416	5.433	5.312	5.589	16,121,621	5.4227	-2.80%
2004-12-31	0	16.10	16.20	16.30	15.45	16.20	2,464,000	39,089,032	15.864	5.589	5.624	5.659	5.364	5.624	7,097,315	5.5076	4.21%
2004-12-30	0	15.45	15.45	15.50	15.25	16.20	6,014,557	94,908,100	15.780	5.364	5.364	5.381	5.294	5.624	17,324,354	5.4783	-0.64%
2004-12-29	0	15.55	15.50	15.60	15.20	15.70	1,942,221	30,149,459	15.523	5.399	5.381	5.416	5.277	5.451	5,594,381	5.3892	1.30%
2004-12-28	0	15.35	15.25	15.35	15.25	15.50	2,238,000	34,439,500	15.389	5.329	5.294	5.329	5.294	5.381	6,446,344	5.3425	-0.65%
2004-12-24	0	15.45	15.40	15.45	15.40	15.70	438,000	6,778,700	15.476	5.364	5.346	5.364	5.346	5.451	1,261,617	5.3730	-1.28%
2004-12-23	0	15.65	15.65	15.70	15.25	15.70	1,918,000	29,693,300	15.481	5.433	5.433	5.451	5.294	5.451	5,524,615	5.3747	2.96%
2004-12-22	0	15.20	15.20	15.25	15.10	15.80	2,627,000	40,157,098	15.286	5.277	5.277	5.294	5.242	5.485	7,566,821	5.3070	-1.62%
2004-12-21	0	15.45	15.45	15.55	14.95	15.65	5,484,000	84,018,300	15.321	5.364	5.364	5.399	5.190	5.433	15,796,135	5.3189	1.98%
2004-12-20	0	15.15	15.15	15.20	14.25	15.20	6,815,000	101,039,972	14.826	5.260	5.260	5.277	4.947	5.277	19,629,953	5.1472	5.57%
2004-12-17	0	14.35	14.30	14.35	14.25	14.45	2,566,000	36,812,800	14.346	4.982	4.965	4.982	4.947	5.017	7,391,117	4.9807	0.00%
2004-12-16	0	14.35	14.30	14.35	14.30	14.60	2,062,000	29,700,456	14.404	4.982	4.965	4.982	4.965	5.069	5,939,393	5.0006	-0.69%
2004-12-15	0	14.45	14.45	14.50	14.05	14.50	3,535,573	50,553,436	14.299	5.017	5.017	5.034	4.878	5.034	10,183,879	4.9641	2.85%
2004-12-14	0	14.05	14.00	14.10	14.00	14.20	1,712,263	24,146,114	14.102	4.878	4.860	4.895	4.860	4.930	4,932,009	4.8958	1.08%
2004-12-13	0	13.90	13.85	13.90	13.80	14.40	5,221,454	73,281,536	14.035	4.826	4.808	4.826	4.791	4.999	15,039,897	4.8725	-2.80%
2004-12-10	0	14.30	14.20	14.35	14.20	14.55	2,550,000	36,701,300	14.393	4.965	4.930	4.982	4.930	5.051	7,345,030	4.9968	-3.05%
2004-12-09	0	14.75	14.70	14.75	14.20	14.80	2,989,740	43,436,643	14.529	5.121	5.103	5.121	4.930	5.138	8,611,659	5.0439	1.37%
2004-12-08	0	14.55	14.50	14.55	14.35	14.75	3,640,199	53,003,006	14.560	5.051	5.034	5.051	4.982	5.121	10,485,244	5.0550	-0.34%
2004-12-07	0	14.60	14.60	14.65	14.50	14.70	4,368,000	63,846,100	14.617	5.069	5.069	5.086	5.034	5.103	12,581,605	5.0746	0.34%
2004-12-06	0	14.55	14.50	14.60	14.25	14.65	5,433,644	78,565,427	14.459	5.051	5.034	5.069	4.947	5.086	15,651,090	5.0198	0.34%
2004-12-03	0	14.50	14.40	14.50	14.20	14.50	3,509,700	50,318,595	14.337	5.034	4.999	5.034	4.930	5.034	10,109,354	4.9774	1.75%
2004-12-02	0	14.25	14.25	14.30	14.00	14.30	6,398,000	90,491,552	14.144	4.947	4.947	4.965	4.860	4.965	18,428,825	4.9103	3.26%
2004-12-01	0	13.80	13.75	13.80	13.70	13.95	5,419,617	75,067,254	13.851	4.791	4.774	4.791	4.756	4.843	15,610,686	4.8087	-1.08%
2004-11-30	0	13.95	13.80	13.85	13.85	14.10	4,512,000	63,264,740	14.021	4.843	4.791	4.808	4.808	4.895	12,996,383	4.8679	0.36%
2004-11-29	0	13.90	13.90	13.95	13.70	14.30	3,230,143	45,344,902	14.038	4.826	4.826	4.843	4.756	4.965	9,304,117	4.8736	2.21%
2004-11-26	0	13.60	13.60	13.70	13.60	14.05	3,456,000	47,491,200	13.742	4.722	4.722	4.756	4.722	4.878	9,954,676	4.7707	-1.09%
2004-11-25	0	13.75	13.75	13.80	13.70	14.10	1,800,000	25,024,600	13.903	4.774	4.774	4.791	4.756	4.895	5,184,727	4.8266	-1.43%
2004-11-24	0	13.95	14.00	14.05	13.85	14.45	5,709,000	81,480,680	14.272	4.843	4.860	4.878	4.808	5.017	16,444,226	4.9550	-2.79%
2004-11-23	0	14.35	14.40	14.45	13.85	14.40	3,732,000	52,465,400	14.058	4.982	4.999	5.017	4.808	4.999	10,749,668	4.8807	2.87%
2004-11-22	0	13.95	13.80	13.95	13.55	14.00	1,992,000	27,338,500	13.724	4.843	4.791	4.843	4.704	4.860	5,737,765	4.7647	2.20%
2004-11-19	0	13.65	13.55	13.65	13.50	13.95	3,192,000	43,621,540	13.666	4.739	4.704	4.739	4.687	4.843	9,194,250	4.7444	-0.73%
2004-11-18	0	13.75	13.70	13.85	13.70	14.00	3,396,318	47,250,235	13.912	4.774	4.756	4.808	4.756	4.860	9,782,768	4.8299	-1.08%
2004-11-17	0	13.90	13.85	13.90	13.75	14.00	2,857,610	39,657,450	13.878	4.826	4.808	4.826	4.774	4.860	8,231,071	4.8180	0.36%
2004-11-16	0	13.85	13.80	13.85	13.70	14.05	3,174,000	43,906,400	13.833	4.808	4.791	4.808	4.756	4.878	9,142,402	4.8025	0.73%
2004-11-15	0	13.75	13.70	13.80	13.60	13.80	2,051,076	28,128,670	13.714	4.774	4.756	4.791	4.722	4.791	5,907,927	4.7612	1.85%
2004-11-12	0	13.50	13.50	13.55	13.50	13.65	1,532,000	20,777,800	13.563	4.687	4.687	4.704	4.687	4.739	4,412,779	4.7086	0.37%
2004-11-11	0	13.45	13.40	13.50	13.25	13.60	1,833,064	24,581,611	13.410	4.669	4.652	4.687	4.600	4.722	5,279,965	4.6556	-0.37%
2004-11-10	0	13.50	13.45	13.50	13.20	13.50	2,582,000	34,551,868	13.382	4.687	4.669	4.687	4.583	4.687	7,437,203	4.6458	1.50%
2004-11-09	0	13.30	13.25	13.30	13.20	13.65	4,382,000	58,541,830	13.360	4.617	4.600	4.617	4.583	4.739	12,621,930	4.6381	-1.48%
2004-11-08	0	13.50	13.45	13.50	13.25	13.80	3,242,000	44,072,900	13.594	4.687	4.669	4.687	4.600	4.791	9,338,270	4.7196	1.50%
2004-11-05	0	13.30	13.30	13.40	13.25	13.50	4,385,000	58,743,234	13.396	4.617	4.617	4.652	4.600	4.687	12,630,571	4.6509	1.14%
2004-11-04	0	13.15	13.15	13.20	13.10	13.60	4,153,361	55,199,913	13.290	4.565	4.565	4.583	4.548	4.722	11,963,358	4.6141	-2.59%
2004-11-03	0	13.50	13.40	13.45	13.40	13.60	4,117,000	55,692,550	13.527	4.687	4.652	4.669	4.652	4.722	11,858,623	4.6964	-0.74%
2004-11-02	0	13.60	13.55	13.60	13.35	13.70	5,755,000	77,440,650	13.456	4.722	4.704	4.722	4.635	4.756	16,576,725	4.6716	2.26%
2004-11-01	0	13.30	13.30	13.35	13.25	13.35	1,676,000	22,315,550	13.315	4.617	4.617	4.635	4.600	4.635	4,827,557	4.6225	-1.12%
2004-10-29	0	13.45	13.40	13.45	13.25	13.80	3,588,000	48,433,300	13.499	4.669	4.652	4.669	4.600	4.791	10,334,889	4.6864	-3.24%
2004-10-28	0	13.90	13.90	13.95	13.25	13.95	8,166,308	112,593,696	13.788	4.826	4.826	4.843	4.600	4.843	23,522,266	4.7867	6.92%
2004-10-27	0	13.00	13.00	13.10	12.95	13.25	2,390,000	31,099,600	13.012	4.513	4.513	4.548	4.496	4.600	6,884,166	4.5176	-0.38%
2004-10-26	0	13.05	13.05	13.10	13.00	13.30	2,030,000	26,688,700	13.147	4.531	4.531	4.548	4.513	4.617	5,847,220	4.5643	-0.38%
2004-10-25	0	13.10	13.10	13.15	12.55	13.20	7,669,237	99,647,809	12.993	4.548	4.548	4.565	4.357	4.583	22,090,501	4.5109	-1.13%
2004-10-21	0	13.25	13.25	13.30	13.00	13.30	3,035,293	39,965,674	13.167	4.600	4.600	4.617	4.513	4.617	8,742,870	4.5712	1.15%
2004-10-20	0	13.10	13.10	13.20	13.05	13.55	2,649,000	34,861,900	13.160	4.548	4.548	4.583	4.531	4.704	7,630,190	4.5689	-2.24%
2004-10-19	0	13.40	13.25	13.30	13.05	13.40	2,558,000	33,914,900	13.258	4.652	4.600	4.617	4.531	4.652	7,368,073	4.6030	2.68%
2004-10-18	0	13.05	13.20	13.25	12.85	13.20	2,582,000	33,515,700	12.981	4.531	4.583	4.600	4.461	4.583	7,437,203	4.5065	1.16%
2004-10-15	0	12.90	12.95	13.00	12.70	13.05	3,710,000	47,983,794	12.934	4.479	4.496	4.513	4.409	4.531	10,686,299	4.4902	-0.77%
2004-10-14	0	13.00	12.95	13.10	12.65	13.30	4,487,499	58,277,905	12.987	4.513	4.496	4.548	4.392	4.617	12,925,810	4.5086	0.00%
2004-10-13	0	13.00	13.05	13.10	12.75	13.40	6,682,025	86,913,925	13.007	4.513	4.531	4.548	4.426	4.652	19,246,931	4.5157	-2.99%
2004-10-12	0	13.40	13.30	13.45	13.30	13.80	4,058,390	55,239,669	13.611	4.652	4.617	4.669	4.617	4.791	11,689,803	4.7255	-4.29%
2004-10-11	0	14.00	13.70	14.00	13.45	14.00	2,859,243	38,828,194	13.580	4.860	4.756	4.860	4.669	4.860	8,235,775	4.7146	3.32%
2004-10-08	0	13.55	13.45	13.50	12.90	13.60	4,579,000	61,508,300	13.433	4.704	4.669	4.687	4.479	4.722	13,189,370	4.6635	-0.37%
2004-10-07	0	13.60	13.55	13.60	13.30	13.65	4,900,000	66,163,000	13.503	4.722	4.704	4.722	4.617	4.739	14,113,980	4.6878	3.03%
2004-10-06	0	13.20	13.20	13.25	13.20	13.35	3,314,000	43,960,920	13.265	4.583	4.583	4.600	4.583	4.635	9,545,659	4.6053	0.00%
2004-10-05	0	13.20	13.15	13.20	13.15	13.55	3,226,000	42,803,628	13.268	4.583	4.565	4.583	4.565	4.704	9,292,183	4.6064	-2.58%
2004-10-04	0	13.55	13.45	13.55	13.30	13.60	7,789,054	104,434,509	13.408	4.704	4.669	4.704	4.617	4.722	22,435,622	4.6549	4.23%
2004-09-30	0	13.00	12.95	13.00	12.50	13.15	5,124,860	66,308,975	12.939	4.513	4.496	4.513	4.340	4.565	14,761,667	4.4920	6.56%
2004-09-28	0	12.20	12.20	12.25	12.00	12.25	1,312,000	15,952,300	12.159	4.236	4.236	4.253	4.166	4.253	3,779,090	4.2212	-0.81%
2004-09-27	0	12.30	12.25	12.35	12.10	12.55	3,366,071	41,436,138	12.310	4.270	4.253	4.288	4.201	4.357	9,695,644	4.2737	-1.60%
2004-09-24	0	12.50	12.50	12.55	12.40	12.75	4,922,000	61,683,228	12.532	4.340	4.340	4.357	4.305	4.426	14,177,348	4.3508	-0.40%
2004-09-23	0	12.55	12.50	12.60	12.45	12.70	3,689,826	46,508,008	12.604	4.357	4.340	4.374	4.322	4.409	10,628,190	4.3759	-1.95%
2004-09-22	0	12.80	12.75	12.90	12.75	13.20	5,956,190	77,577,506	13.025	4.444	4.426	4.479	4.426	4.583	17,156,233	4.5218	-2.48%
2004-09-21	0	13.30	13.25	13.30	13.15	13.35	6,385,809	84,554,555	13.241	4.557	4.540	4.557	4.506	4.574	18,637,539	4.5368	0.00%
2004-09-20	0	13.30	13.30	13.35	13.10	13.35	11,973,790	157,423,687	13.147	4.557	4.557	4.574	4.488	4.574	34,946,548	4.5047	1.92%
2004-09-17	0	13.05	13.05	13.10	12.80	13.10	6,836,000	88,765,800	12.985	4.471	4.471	4.488	4.386	4.488	19,951,461	4.4491	0.77%
2004-09-16	0	12.95	12.90	12.95	12.50	12.95	8,328,000	106,711,500	12.814	4.437	4.420	4.437	4.283	4.437	24,305,993	4.3903	3.19%
2004-09-15	0	12.55	12.50	12.55	12.45	12.60	2,108,008	26,381,250	12.515	4.300	4.283	4.300	4.266	4.317	6,152,405	4.2880	0.00%
2004-09-14	0	12.55	12.55	12.60	12.50	12.65	3,649,000	45,820,896	12.557	4.300	4.300	4.317	4.283	4.334	10,649,924	4.3025	-0.40%
2004-09-13	0	12.60	12.55	12.60	12.25	12.60	9,699,678	120,425,438	12.415	4.317	4.300	4.317	4.197	4.317	28,309,354	4.2539	2.86%
2004-09-10	0	12.25	12.25	12.30	11.90	12.30	9,899,500	120,043,910	12.126	4.197	4.197	4.214	4.077	4.214	28,892,552	4.1548	0.82%
2004-09-09	0	12.15	12.10	12.15	11.70	12.30	8,590,294	104,457,654	12.160	4.163	4.146	4.163	4.009	4.214	25,071,520	4.1664	2.53%
2004-09-08	0	11.85	11.80	11.85	11.60	12.10	1,706,000	20,236,900	11.862	4.060	4.043	4.060	3.975	4.146	4,979,109	4.0644	-1.66%
2004-09-07	0	12.05	12.05	12.10	11.85	12.10	2,928,000	35,081,800	11.981	4.129	4.129	4.146	4.060	4.146	8,545,623	4.1052	0.42%
2004-09-06	0	12.00	11.95	12.00	11.80	12.10	5,600,000	66,881,600	11.943	4.112	4.094	4.112	4.043	4.146	16,344,087	4.0921	3.45%
2004-09-03	0	11.60	11.55	11.60	11.55	12.00	3,992,000	47,081,300	11.794	3.975	3.957	3.975	3.957	4.112	11,650,999	4.0410	-2.93%
2004-09-02	0	11.95	11.95	12.05	11.85	12.20	2,940,000	35,478,600	12.068	4.094	4.094	4.129	4.060	4.180	8,580,646	4.1347	0.42%
2004-09-01	0	11.90	11.85	12.00	11.65	12.05	4,559,000	54,172,150	11.882	4.077	4.060	4.112	3.992	4.129	13,305,838	4.0713	1.71%
2004-08-31	0	11.70	11.75	11.80	11.55	11.75	2,400,000	27,942,000	11.643	4.009	4.026	4.043	3.957	4.026	7,004,609	3.9891	0.43%
2004-08-30	0	11.65	11.60	11.65	11.50	11.75	2,362,000	27,564,200	11.670	3.992	3.975	3.992	3.940	4.026	6,893,702	3.9985	1.30%
2004-08-27	0	11.50	11.45	11.55	11.35	11.65	3,226,000	37,215,500	11.536	3.940	3.923	3.957	3.889	3.992	9,415,362	3.9526	-0.43%
2004-08-26	0	11.55	11.50	11.55	11.35	11.60	4,319,898	49,645,747	11.492	3.957	3.940	3.957	3.889	3.975	12,607,998	3.9376	2.21%
2004-08-25	0	11.30	11.30	11.35	11.30	11.55	4,146,000	47,155,200	11.374	3.872	3.872	3.889	3.872	3.957	12,100,462	3.8970	-0.88%
2004-08-24	0	11.40	11.40	11.45	11.00	11.45	2,282,000	25,790,600	11.302	3.906	3.906	3.923	3.769	3.923	6,660,216	3.8723	1.33%
2004-08-23	0	11.25	11.25	11.30	11.20	11.30	2,267,000	25,567,450	11.278	3.855	3.855	3.872	3.837	3.872	6,616,437	3.8642	0.90%
2004-08-20	0	11.15	11.05	11.15	10.85	11.20	4,468,000	49,408,806	11.058	3.820	3.786	3.820	3.718	3.837	13,040,247	3.7889	2.29%
2004-08-19	0	10.90	10.90	10.95	10.65	10.95	2,838,426	30,691,187	10.813	3.735	3.735	3.752	3.649	3.752	8,284,193	3.7048	2.83%
2004-08-18	0	10.60	10.55	10.60	10.50	10.65	2,500,000	26,473,500	10.589	3.632	3.615	3.632	3.598	3.649	7,296,468	3.6283	0.95%
2004-08-17	0	10.50	10.45	10.50	10.40	10.55	1,686,000	17,605,140	10.442	3.598	3.580	3.598	3.563	3.615	4,920,738	3.5777	0.48%
2004-08-16	0	10.45	10.40	10.45	10.10	10.45	4,642,000	47,732,900	10.283	3.580	3.563	3.580	3.461	3.580	13,548,081	3.5232	0.48%
2004-08-13	0	10.40	10.35	10.40	10.30	10.60	5,180,669	53,957,546	10.415	3.563	3.546	3.563	3.529	3.632	15,120,233	3.5686	-2.80%
2004-08-12	0	10.70	10.65	10.70	10.60	10.80	2,552,000	27,325,000	10.707	3.666	3.649	3.666	3.632	3.700	7,448,234	3.6687	0.94%
2004-08-11	0	10.60	10.55	10.65	10.55	11.10	3,696,701	39,582,909	10.708	3.632	3.615	3.649	3.615	3.803	10,789,143	3.6688	-2.30%
2004-08-10	0	10.85	10.85	10.90	10.80	11.15	2,078,000	22,782,000	10.963	3.718	3.718	3.735	3.700	3.820	6,064,824	3.7564	-1.36%
2004-08-09	0	11.00	10.95	11.00	10.95	11.30	1,306,000	14,606,900	11.184	3.769	3.752	3.769	3.752	3.872	3,811,675	3.8321	-1.35%
2004-08-06	0	11.15	11.15	11.20	11.15	11.30	3,266,000	36,573,400	11.198	3.820	3.820	3.837	3.820	3.872	9,532,105	3.8369	-2.62%
2004-08-05	0	11.45	11.40	11.50	10.95	11.50	4,452,000	50,133,150	11.261	3.923	3.906	3.940	3.752	3.940	12,993,549	3.8583	6.02%
2004-08-04	0	10.80	10.80	10.85	10.75	10.90	2,805,000	30,316,590	10.808	3.700	3.700	3.718	3.683	3.735	8,186,637	3.7032	0.00%
2004-08-03	0	10.80	10.75	10.80	10.60	11.00	2,816,000	30,357,600	10.780	3.700	3.683	3.700	3.632	3.769	8,218,741	3.6937	-0.92%
2004-08-02	0	10.90	10.90	10.95	10.90	11.25	1,974,000	21,650,300	10.968	3.735	3.735	3.752	3.735	3.855	5,761,291	3.7579	-1.80%
2004-07-30	0	11.10	11.05	11.10	11.05	11.40	3,157,000	35,270,600	11.172	3.803	3.786	3.803	3.786	3.906	9,213,979	3.8279	-0.45%
2004-07-29	0	11.15	11.05	11.20	10.85	11.20	3,363,000	37,047,080	11.016	3.820	3.786	3.837	3.718	3.837	9,815,208	3.7745	-0.45%
2004-07-28	0	11.20	11.20	11.25	11.05	11.45	3,762,000	42,194,490	11.216	3.837	3.837	3.855	3.786	3.923	10,979,724	3.8429	0.00%
2004-07-27	0	11.20	11.15	11.25	10.90	11.30	2,044,000	22,841,700	11.175	3.837	3.820	3.855	3.735	3.872	5,965,592	3.8289	0.90%
2004-07-26	0	11.10	11.00	11.10	10.85	11.10	3,119,100	34,479,552	11.054	3.803	3.769	3.803	3.718	3.803	9,103,365	3.7876	0.00%
2004-07-23	0	11.10	11.10	11.15	11.05	11.25	1,996,000	22,225,200	11.135	3.803	3.803	3.820	3.786	3.855	5,825,500	3.8152	0.45%
2004-07-22	0	11.05	11.00	11.05	10.80	11.10	4,944,400	54,471,135	11.017	3.786	3.769	3.786	3.700	3.803	14,430,662	3.7747	0.45%
2004-07-21	0	11.00	11.00	11.05	10.85	11.10	4,784,000	52,428,700	10.959	3.769	3.769	3.786	3.718	3.803	13,962,520	3.7550	2.33%
2004-07-20	0	10.75	10.70	10.75	10.60	10.80	2,043,738	21,857,512	10.695	3.683	3.666	3.683	3.632	3.700	5,964,827	3.6644	-0.46%
2004-07-19	0	10.80	10.75	10.80	10.45	10.85	3,955,000	42,200,258	10.670	3.700	3.683	3.700	3.580	3.718	11,543,012	3.6559	0.93%
2004-07-16	0	10.70	10.70	10.80	10.00	10.70	4,054,188	41,885,008	10.331	3.666	3.666	3.700	3.426	3.666	11,832,500	3.5398	5.42%
2004-07-15	0	10.15	10.10	10.15	10.00	10.25	3,583,000	36,236,116	10.113	3.478	3.461	3.478	3.426	3.512	10,457,297	3.4652	1.00%
2004-07-14	0	10.05	10.05	10.10	9.950	10.35	5,747,874	58,100,296	10.108	3.443	3.443	3.461	3.409	3.546	16,775,670	3.4634	-2.43%
2004-07-13	0	10.30	10.25	10.30	10.15	10.45	3,337,921	34,385,782	10.302	3.529	3.512	3.529	3.478	3.580	9,742,013	3.5296	-1.44%
2004-07-12	0	10.45	10.40	10.45	10.40	10.55	1,398,000	14,625,200	10.462	3.580	3.563	3.580	3.563	3.615	4,080,185	3.5844	-0.48%
2004-07-09	0	10.50	10.40	10.45	10.40	10.60	2,580,000	27,073,900	10.494	3.598	3.563	3.580	3.563	3.632	7,529,954	3.5955	0.96%
2004-07-08	0	10.40	10.40	10.45	10.35	10.80	2,306,000	24,478,600	10.615	3.563	3.563	3.580	3.546	3.700	6,730,262	3.6371	-3.26%
2004-07-07	0	10.75	10.75	10.80	10.50	10.80	3,528,000	37,773,000	10.707	3.683	3.683	3.700	3.598	3.700	10,296,775	3.6684	-0.92%
2004-07-06	0	10.85	10.80	10.85	10.75	10.95	2,893,300	31,406,545	10.855	3.718	3.700	3.718	3.683	3.752	8,444,348	3.7192	0.93%
2004-07-05	0	10.75	10.75	10.80	10.65	10.85	2,044,000	21,949,222	10.738	3.683	3.683	3.700	3.649	3.718	5,965,592	3.6793	-0.46%
2004-07-02	0	10.80	10.75	10.85	10.40	10.85	7,806,065	83,859,516	10.743	3.700	3.683	3.718	3.563	3.718	22,782,680	3.6808	-0.46%
2004-06-30	0	10.85	10.80	10.85	10.55	10.95	11,264,516	120,410,320	10.689	3.718	3.700	3.718	3.615	3.752	32,876,470	3.6625	3.83%
2004-06-29	0	10.45	10.45	10.50	10.25	10.50	4,221,000	43,670,200	10.346	3.580	3.580	3.598	3.512	3.598	12,319,356	3.5448	-0.48%
2004-06-28	0	10.50	10.45	10.55	10.40	10.60	4,625,626	48,492,004	10.483	3.598	3.580	3.615	3.563	3.632	13,500,292	3.5919	0.00%
2004-06-25	0	10.50	10.40	10.50	10.30	10.55	4,764,000	49,643,660	10.421	3.598	3.563	3.598	3.529	3.615	13,904,148	3.5704	0.00%
2004-06-24	0	10.50	10.50	10.55	10.15	10.60	12,084,650	125,779,056	10.408	3.598	3.598	3.615	3.478	3.632	35,270,102	3.5662	3.96%
2004-06-23	0	10.10	10.05	10.10	10.00	10.15	2,556,700	25,729,930	10.064	3.461	3.443	3.461	3.426	3.478	7,461,951	3.4482	1.51%
2004-06-21	0	9.950	9.850	9.950	9.750	10.20	2,428,000	24,023,200	9.8942	3.409	3.375	3.409	3.341	3.495	7,086,329	3.3901	0.51%
2004-06-18	0	9.900	9.900	9.950	9.200	9.950	4,802,000	46,104,200	9.6010	3.392	3.392	3.409	3.152	3.409	14,015,055	3.2896	3.12%
2004-06-17	0	9.600	9.550	9.650	9.500	10.10	6,957,400	68,055,612	9.7818	3.289	3.272	3.306	3.255	3.461	20,305,777	3.3515	-3.52%
2004-06-16	0	9.950	9.900	9.950	9.850	10.30	3,429,000	34,320,100	10.009	3.409	3.392	3.409	3.375	3.529	10,007,835	3.4293	-0.50%
2004-06-15	0	10.00	10.00	10.05	10.00	10.30	3,234,180	32,750,816	10.126	3.426	3.426	3.443	3.426	3.529	9,439,236	3.4696	0.00%
2004-06-14	0	10.00	10.00	10.05	10.00	10.65	5,092,439	51,636,702	10.140	3.426	3.426	3.443	3.426	3.649	14,862,726	3.4742	-4.76%
2004-06-11	0	10.50	10.40	10.55	10.30	10.60	1,874,943	19,658,449	10.485	3.598	3.563	3.615	3.529	3.632	5,472,184	3.5924	0.96%
2004-06-10	0	10.40	10.40	10.45	10.30	10.45	3,064,000	31,898,048	10.411	3.563	3.563	3.580	3.529	3.580	8,942,551	3.5670	0.48%
2004-06-09	0	10.35	10.35	10.40	10.30	10.50	2,869,334	29,927,757	10.430	3.546	3.546	3.563	3.529	3.598	8,374,401	3.5737	-0.96%
2004-06-08	0	10.45	10.45	10.50	10.35	10.50	2,508,800	26,205,504	10.445	3.580	3.580	3.598	3.546	3.598	7,322,151	3.5789	0.48%
2004-06-07	0	10.40	10.35	10.45	10.20	10.45	3,300,000	34,181,700	10.358	3.563	3.546	3.580	3.495	3.580	9,631,337	3.5490	4.00%
2004-06-04	0	10.00	9.950	10.05	9.850	10.20	6,420,000	64,259,300	10.009	3.426	3.409	3.443	3.375	3.495	18,737,329	3.4295	-0.99%
2004-06-03	0	10.10	10.10	10.15	10.05	10.60	4,696,000	48,234,900	10.271	3.461	3.461	3.478	3.443	3.632	13,705,685	3.5193	-4.72%
2004-06-02	0	10.60	10.55	10.60	10.15	10.65	1,110,000	11,664,300	10.508	3.632	3.615	3.632	3.478	3.649	3,239,632	3.6005	1.92%
2004-06-01	0	10.40	10.30	10.40	10.35	10.60	1,652,000	17,281,430	10.461	3.563	3.529	3.563	3.546	3.632	4,821,506	3.5842	-2.35%
2004-05-31	0	10.65	10.60	10.65	10.30	10.75	3,733,600	39,076,720	10.466	3.649	3.632	3.649	3.529	3.683	10,896,836	3.5861	-1.39%
2004-05-28	0	10.80	10.75	10.80	10.35	10.85	7,469,120	79,780,072	10.681	3.700	3.683	3.700	3.546	3.718	21,799,277	3.6598	3.35%
2004-05-27	0	10.45	10.40	10.50	10.00	10.50	7,530,000	77,336,700	10.270	3.580	3.563	3.598	3.426	3.598	21,976,960	3.5190	6.63%
2004-05-25	0	9.800	9.750	9.800	9.650	9.850	1,592,000	15,503,100	9.7381	3.358	3.341	3.358	3.306	3.375	4,646,391	3.3366	-1.01%
2004-05-24	0	9.900	9.850	9.900	9.650	9.900	3,127,800	30,588,470	9.7795	3.392	3.375	3.392	3.306	3.392	9,128,756	3.3508	0.51%
2004-05-21	0	9.850	9.800	9.850	9.350	10.00	6,594,000	64,237,600	9.7418	3.375	3.358	3.375	3.204	3.426	19,245,163	3.3379	7.07%
2004-05-20	0	9.200	9.300	9.350	9.150	9.550	5,458,000	50,743,396	9.2971	3.152	3.186	3.204	3.135	3.272	15,929,648	3.1855	-3.66%
2004-05-19	0	9.550	9.500	9.550	9.000	9.550	8,186,000	76,632,340	9.3614	3.272	3.255	3.272	3.084	3.272	23,891,553	3.2075	9.77%
2004-05-18	0	8.700	8.700	8.750	8.350	8.750	7,897,000	67,183,272	8.5074	2.981	2.981	2.998	2.861	2.998	23,048,082	2.9149	4.82%
2004-05-17	0	8.300	8.250	8.300	8.200	8.800	8,061,755	67,179,244	8.3331	2.844	2.827	2.844	2.810	3.015	23,528,933	2.8552	-6.74%
2004-05-14	0	8.900	8.900	9.000	8.800	9.300	4,363,763	39,893,267	9.1419	3.049	3.049	3.084	3.015	3.186	12,736,022	3.1323	-2.41%
2004-05-13	0	9.300	9.250	9.300	9.250	9.650	3,836,850	36,036,095	9.3921	3.125	3.108	3.125	3.108	3.242	11,419,197	3.1557	-3.13%
2004-05-12	0	9.600	9.600	9.650	9.450	9.700	7,875,512	75,217,902	9.5509	3.226	3.226	3.242	3.175	3.259	23,439,026	3.2091	2.67%
2004-05-11	0	9.350	9.300	9.350	9.050	9.450	12,656,125	117,685,496	9.2987	3.142	3.125	3.142	3.041	3.175	37,667,041	3.1244	-1.06%
2004-05-10	0	9.450	9.350	9.550	9.250	9.800	7,911,750	76,038,976	9.6109	3.175	3.142	3.209	3.108	3.293	23,546,877	3.2293	-5.50%
2004-05-07	0	10.00	9.950	10.00	9.900	10.15	9,373,000	94,141,326	10.044	3.360	3.343	3.360	3.326	3.410	27,895,835	3.3747	-3.85%
2004-05-06	0	10.40	10.30	10.40	10.15	10.50	5,614,400	58,086,470	10.346	3.494	3.461	3.494	3.410	3.528	16,709,525	3.4762	1.96%
2004-05-05	0	10.20	10.10	10.20	10.00	10.70	5,328,000	54,211,816	10.175	3.427	3.394	3.427	3.360	3.595	15,857,144	3.4188	-2.86%
2004-05-04	0	10.50	10.45	10.50	10.40	10.60	4,501,914	46,901,251	10.418	3.528	3.511	3.528	3.494	3.562	13,398,555	3.5005	3.45%
2004-05-03	0	10.15	10.10	10.15	9.850	10.30	3,712,471	37,558,972	10.117	3.410	3.394	3.410	3.310	3.461	11,049,022	3.3993	1.50%
2004-04-30	0	10.00	9.800	9.850	9.800	10.40	6,077,779	61,795,860	10.168	3.360	3.293	3.310	3.293	3.494	18,088,629	3.4163	-2.44%
2004-04-29	0	10.25	10.20	10.25	10.20	10.60	5,844,000	60,491,600	10.351	3.444	3.427	3.444	3.427	3.562	17,392,858	3.4780	-5.09%
2004-04-28	0	10.80	10.75	10.90	10.80	11.15	2,296,000	25,082,300	10.924	3.629	3.612	3.662	3.629	3.746	6,833,334	3.6706	-0.92%
2004-04-27	0	10.90	10.90	11.00	10.50	11.10	5,730,000	62,294,500	10.872	3.662	3.662	3.696	3.528	3.730	17,053,573	3.6529	-0.91%
2004-04-26	0	11.00	10.90	11.00	10.70	11.45	8,374,900	91,737,185	10.954	3.696	3.662	3.696	3.595	3.847	24,925,299	3.6805	-3.93%
2004-04-23	0	11.45	11.40	11.45	11.00	11.60	10,443,218	116,058,396	11.113	3.847	3.830	3.847	3.696	3.898	31,081,008	3.7341	5.05%
2004-04-22	0	10.90	10.80	10.95	10.40	11.25	7,649,514	83,329,671	10.893	3.662	3.629	3.679	3.494	3.780	22,766,412	3.6602	-1.80%
2004-04-21	0	11.10	11.05	11.15	11.00	11.50	12,442,000	139,995,000	11.252	3.730	3.713	3.746	3.696	3.864	37,029,765	3.7806	-3.90%
2004-04-20	0	11.55	11.50	11.55	11.40	12.30	7,003,000	81,964,675	11.704	3.881	3.864	3.881	3.830	4.133	20,842,263	3.9326	-4.15%
2004-04-19	0	12.05	12.25	12.30	11.85	12.40	4,332,000	52,280,500	12.068	4.049	4.116	4.133	3.982	4.166	12,892,858	4.0550	0.42%
2004-04-16	0	12.00	12.00	12.05	11.75	12.10	7,130,045	85,430,184	11.982	4.032	4.032	4.049	3.948	4.066	21,220,374	4.0259	0.42%
2004-04-15	0	11.95	11.95	12.00	11.60	12.60	11,051,259	132,319,546	11.973	4.015	4.015	4.032	3.898	4.234	32,890,654	4.0230	-5.16%
2004-04-14	0	12.60	12.35	12.60	12.20	12.80	5,493,600	67,949,028	12.369	4.234	4.150	4.234	4.099	4.301	16,350,001	4.1559	-0.79%
2004-04-13	0	12.70	12.80	12.85	12.70	13.00	5,237,000	67,724,350	12.932	4.267	4.301	4.318	4.267	4.368	15,586,311	4.3451	-0.78%
2004-04-08	0	12.80	12.85	12.90	12.75	13.00	7,215,875	92,736,525	12.852	4.301	4.318	4.334	4.284	4.368	21,475,820	4.3182	-1.54%
2004-04-07	0	13.00	12.95	13.00	12.60	13.30	11,867,451	153,083,571	12.899	4.368	4.351	4.368	4.234	4.469	35,319,797	4.3342	2.77%
2004-04-06	0	12.65	12.65	12.70	12.20	12.80	8,004,698	100,557,680	12.562	4.250	4.250	4.267	4.099	4.301	23,823,508	4.2209	3.69%
2004-04-02	0	12.20	12.20	12.25	11.95	12.20	3,079,078	37,319,958	12.120	4.099	4.099	4.116	4.015	4.099	9,163,923	4.0725	1.67%
2004-04-01	0	12.00	11.95	12.00	11.75	12.00	2,687,081	32,074,818	11.937	4.032	4.015	4.032	3.948	4.032	7,997,265	4.0107	0.00%
2004-03-31	0	12.00	11.95	12.00	11.60	12.00	6,344,680	75,395,410	11.883	4.032	4.015	4.032	3.898	4.032	18,882,978	3.9928	2.56%
2004-03-30	0	11.70	11.50	11.70	11.30	11.85	7,584,350	88,081,928	11.614	3.931	3.864	3.931	3.797	3.982	22,572,472	3.9022	4.93%
2004-03-29	0	11.15	11.15	11.20	11.15	11.40	7,127,968	80,441,233	11.285	3.746	3.746	3.763	3.746	3.830	21,214,192	3.7919	-2.19%
2004-03-26	0	11.40	11.35	11.40	11.30	12.00	6,559,089	75,472,109	11.506	3.830	3.814	3.830	3.797	4.032	19,521,100	3.8662	-1.30%
2004-03-25	0	11.55	11.55	11.60	11.50	12.20	10,314,241	121,965,964	11.825	3.881	3.881	3.898	3.864	4.099	30,697,148	3.9732	-1.70%
2004-03-24	0	11.75	11.70	11.75	11.50	11.80	2,607,425	30,193,781	11.580	3.948	3.931	3.948	3.864	3.965	7,760,194	3.8909	1.73%
2004-03-23	0	11.55	11.55	11.60	11.45	11.65	2,970,609	34,429,774	11.590	3.881	3.881	3.898	3.847	3.914	8,841,099	3.8943	-0.86%
2004-03-22	0	11.65	11.60	11.65	11.55	11.70	2,580,663	30,160,878	11.687	3.914	3.898	3.914	3.881	3.931	7,680,545	3.9269	-1.27%
2004-03-19	0	11.80	11.80	11.85	11.40	11.90	2,573,318	30,140,375	11.713	3.965	3.965	3.982	3.830	3.998	7,658,685	3.9355	2.61%
2004-03-18	0	11.50	11.45	11.50	11.45	11.85	4,607,075	53,702,835	11.657	3.864	3.847	3.864	3.847	3.982	13,711,534	3.9166	-2.13%
2004-03-17	0	11.75	11.70	11.75	11.70	12.15	5,191,568	61,355,226	11.818	3.948	3.931	3.948	3.931	4.082	15,451,096	3.9709	-2.08%
2004-03-16	0	12.00	11.95	12.00	11.55	12.00	7,881,484	92,787,883	11.773	4.032	4.015	4.032	3.881	4.032	23,456,799	3.9557	1.69%
2004-03-15	0	11.80	11.80	11.85	11.45	12.00	9,257,151	109,322,775	11.810	3.965	3.965	3.982	3.847	4.032	27,551,047	3.9680	3.06%
2004-03-12	0	11.45	11.40	11.60	10.85	11.65	9,969,950	111,364,068	11.170	3.847	3.830	3.898	3.646	3.914	29,672,472	3.7531	0.44%
2004-03-11	0	11.40	11.35	11.40	10.80	11.40	8,146,239	90,307,213	11.086	3.830	3.814	3.830	3.629	3.830	24,244,761	3.7248	1.33%
2004-03-10	0	11.25	11.20	11.25	11.20	11.60	4,106,429	46,327,412	11.282	3.780	3.763	3.780	3.763	3.898	12,221,516	3.7906	-3.43%
2004-03-09	0	11.65	11.60	11.65	11.55	11.75	2,620,949	30,534,216	11.650	3.914	3.898	3.914	3.881	3.948	7,800,444	3.9144	-0.85%
2004-03-08	0	11.75	11.65	11.75	11.55	11.85	2,123,681	24,899,072	11.724	3.948	3.914	3.948	3.881	3.982	6,320,480	3.9394	1.29%
2004-03-05	0	11.60	11.60	11.65	11.60	11.85	2,458,430	28,779,796	11.707	3.898	3.898	3.914	3.898	3.982	7,316,756	3.9334	-1.69%
2004-03-04	0	11.80	11.75	11.80	11.75	12.10	2,520,371	29,896,169	11.862	3.965	3.948	3.965	3.948	4.066	7,501,105	3.9856	-0.84%
2004-03-03	0	11.90	11.85	11.90	11.55	12.00	8,968,008	105,295,542	11.741	3.998	3.982	3.998	3.881	4.032	26,690,502	3.9451	2.15%
2004-03-02	0	11.65	11.65	11.70	11.50	11.80	4,796,582	55,862,068	11.646	3.914	3.914	3.931	3.864	3.965	14,275,543	3.9131	-0.85%
2004-03-01	0	11.75	11.70	11.75	11.60	12.10	6,267,897	73,826,849	11.779	3.948	3.931	3.948	3.898	4.066	18,654,457	3.9576	-0.84%
2004-02-27	0	11.85	11.90	11.95	11.60	12.00	9,151,967	108,198,214	11.822	3.982	3.998	4.015	3.898	4.032	27,237,999	3.9723	2.16%
2004-02-26	0	11.60	11.55	11.60	11.45	11.65	3,407,137	39,390,557	11.561	3.898	3.881	3.898	3.847	3.914	10,140,289	3.8846	1.31%
2004-02-25	0	11.45	11.40	11.45	11.40	11.70	3,747,323	43,002,917	11.476	3.847	3.830	3.847	3.830	3.931	11,152,748	3.8558	-0.87%
2004-02-24	0	11.55	11.55	11.60	11.45	11.65	5,195,273	59,928,594	11.535	3.881	3.881	3.898	3.847	3.914	15,462,123	3.8758	0.00%
2004-02-23	0	11.55	11.50	11.60	11.20	11.60	8,821,615	101,254,792	11.478	3.881	3.864	3.898	3.763	3.898	26,254,808	3.8566	2.21%
2004-02-20	0	11.30	11.20	11.30	10.90	11.30	4,282,166	47,768,172	11.155	3.797	3.763	3.797	3.662	3.797	12,744,543	3.7481	2.26%
2004-02-19	0	11.05	11.05	11.10	11.00	11.35	6,355,581	70,870,844	11.151	3.713	3.713	3.730	3.696	3.814	18,915,421	3.7467	-1.78%
2004-02-18	0	11.25	11.20	11.25	11.15	11.50	6,389,393	72,894,933	11.409	3.780	3.763	3.780	3.746	3.864	19,016,052	3.8333	-1.32%
2004-02-17	0	11.40	11.35	11.40	11.25	11.45	8,743,921	99,290,953	11.355	3.830	3.814	3.830	3.780	3.847	26,023,576	3.8154	1.79%
2004-02-16	0	11.20	11.10	11.15	11.00	11.30	7,024,000	78,455,304	11.170	3.763	3.730	3.746	3.696	3.797	20,904,763	3.7530	0.90%
2004-02-13	0	11.10	11.05	11.10	11.00	11.20	5,403,261	60,065,380	11.117	3.730	3.713	3.730	3.696	3.763	16,081,135	3.7351	-0.45%
2004-02-12	0	11.15	11.05	11.15	11.05	11.30	4,681,500	52,142,683	11.138	3.746	3.713	3.746	3.713	3.797	13,933,037	3.7424	0.90%
2004-02-11	0	11.05	11.00	11.05	10.95	11.35	3,212,227	35,864,444	11.165	3.713	3.696	3.713	3.679	3.814	9,560,200	3.7514	-1.78%
2004-02-10	0	11.25	11.20	11.30	11.20	11.40	5,242,097	59,221,543	11.297	3.780	3.763	3.797	3.763	3.830	15,601,480	3.7959	-1.75%
2004-02-09	0	11.45	11.35	11.40	11.10	11.45	7,528,049	85,227,351	11.321	3.847	3.814	3.830	3.730	3.847	22,404,909	3.8040	2.69%
2004-02-06	0	11.15	11.15	11.20	10.80	11.25	7,643,793	84,375,833	11.038	3.746	3.746	3.763	3.629	3.780	22,749,386	3.7089	2.29%
2004-02-05	0	10.90	10.80	10.90	10.50	11.00	7,894,438	85,007,537	10.768	3.662	3.629	3.662	3.528	3.696	23,495,353	3.6181	0.00%
2004-02-04	0	10.90	10.85	10.90	10.65	10.95	5,060,165	54,639,213	10.798	3.662	3.646	3.662	3.578	3.679	15,060,016	3.6281	0.46%
2004-02-03	0	10.85	10.85	10.90	10.35	10.90	13,042,816	138,223,259	10.598	3.646	3.646	3.662	3.478	3.662	38,817,908	3.5608	3.83%
2004-02-02	0	10.45	10.40	10.45	10.35	10.70	6,163,383	64,371,214	10.444	3.511	3.494	3.511	3.478	3.595	18,343,403	3.5092	-3.24%
2004-01-30	0	10.80	10.75	10.80	10.75	10.95	8,728,241	94,249,086	10.798	3.629	3.612	3.629	3.612	3.679	25,976,910	3.6282	-1.37%
2004-01-29	0	10.95	10.90	10.95	10.70	11.10	11,566,003	125,058,032	10.813	3.679	3.662	3.679	3.595	3.730	34,422,630	3.6330	0.00%
2004-01-28	0	10.95	10.95	11.00	10.90	11.60	11,844,714	131,381,517	11.092	3.679	3.679	3.696	3.662	3.898	35,252,128	3.7269	-4.37%
2004-01-27	0	11.45	11.45	11.50	11.20	11.95	8,722,311	99,890,841	11.452	3.847	3.847	3.864	3.763	4.015	25,959,261	3.8480	-2.97%
2004-01-26	0	11.80	11.75	11.80	11.60	11.80	3,004,435	35,227,384	11.725	3.965	3.948	3.965	3.898	3.965	8,941,771	3.9396	1.72%
2004-01-21	0	11.60	11.60	11.65	11.50	11.70	3,021,645	34,927,559	11.559	3.898	3.898	3.914	3.864	3.931	8,992,992	3.8839	1.75%
2004-01-20	0	11.40	11.30	11.35	11.35	11.75	5,652,193	65,348,138	11.562	3.830	3.797	3.814	3.814	3.948	16,822,004	3.8847	-0.87%
2004-01-19	0	11.50	11.50	11.55	10.95	11.60	5,519,600	61,624,852	11.165	3.864	3.864	3.881	3.679	3.898	16,427,382	3.7513	3.14%
2004-01-16	0	11.15	11.10	11.15	11.05	11.50	7,043,563	79,159,255	11.239	3.746	3.730	3.746	3.713	3.864	20,962,987	3.7761	-2.19%
2004-01-15	0	11.40	11.35	11.45	11.40	11.90	4,034,623	46,714,785	11.578	3.830	3.814	3.847	3.830	3.998	12,007,807	3.8904	-3.39%
2004-01-14	0	11.80	11.75	11.80	11.20	11.80	6,666,113	77,085,575	11.564	3.965	3.948	3.965	3.763	3.965	19,839,623	3.8854	4.89%
2004-01-13	0	11.25	11.25	11.30	11.00	11.80	8,024,539	90,554,786	11.285	3.780	3.780	3.797	3.696	3.965	23,882,558	3.7917	-3.43%
2004-01-12	0	11.65	11.65	11.80	11.55	12.25	5,363,753	63,200,457	11.783	3.914	3.914	3.965	3.881	4.116	15,963,552	3.9590	-5.28%
2004-01-09	0	12.30	12.25	12.30	11.95	12.30	7,237,074	87,263,295	12.058	4.133	4.116	4.133	4.015	4.133	21,538,912	4.0514	1.65%
2004-01-08	0	12.10	11.95	12.10	11.50	12.10	9,721,281	115,817,588	11.914	4.066	4.015	4.066	3.864	4.066	28,932,386	4.0030	2.98%
2004-01-07	0	11.75	11.80	11.90	11.20	11.90	8,568,969	99,942,889	11.663	3.948	3.965	3.998	3.763	3.998	25,502,886	3.9189	5.38%
2004-01-06	0	11.15	11.15	11.20	11.05	11.40	4,771,813	53,481,978	11.208	3.746	3.746	3.763	3.713	3.830	14,201,825	3.7659	-1.76%
2004-01-05	0	11.35	11.35	11.40	10.75	11.45	8,141,640	90,511,764	11.117	3.814	3.814	3.830	3.612	3.847	24,231,073	3.7354	5.09%
2004-01-02	0	10.80	10.75	10.80	10.50	10.80	5,349,019	57,147,938	10.684	3.629	3.612	3.629	3.528	3.629	15,919,701	3.5898	4.35%
2003-12-31	0	10.35	10.25	10.40	10.20	10.55	1,196,000	12,476,000	10.431	3.478	3.444	3.494	3.427	3.545	3,559,524	3.5050	-1.43%
2003-12-30	0	10.50	10.50	10.55	10.45	10.65	7,043,654	74,073,425	10.516	3.528	3.528	3.545	3.511	3.578	20,963,257	3.5335	0.48%
2003-12-29	0	10.45	10.40	10.45	10.05	10.50	4,756,094	49,123,549	10.329	3.511	3.494	3.511	3.377	3.528	14,155,043	3.4704	3.98%
2003-12-24	0	10.05	10.05	10.10	10.05	10.25	2,369,415	23,920,504	10.096	3.377	3.377	3.394	3.377	3.444	7,051,831	3.3921	0.00%
2003-12-23	0	10.05	10.05	10.10	10.05	10.40	4,189,802	42,484,940	10.140	3.377	3.377	3.394	3.377	3.494	12,469,650	3.4071	-2.43%
2003-12-22	0	10.30	10.25	10.35	10.20	10.35	3,090,982	31,809,322	10.291	3.461	3.444	3.478	3.427	3.478	9,199,352	3.4578	1.48%
2003-12-19	0	10.15	10.15	10.20	10.10	10.35	6,867,795	69,771,408	10.159	3.410	3.410	3.427	3.394	3.478	20,439,868	3.4135	1.00%
2003-12-18	0	10.05	10.00	10.05	10.00	10.15	3,270,476	32,865,694	10.049	3.377	3.360	3.377	3.360	3.410	9,733,560	3.3765	-0.50%
2003-12-17	0	10.10	10.00	10.10	9.950	10.45	5,626,546	56,665,241	10.071	3.394	3.360	3.394	3.343	3.511	16,745,674	3.3839	-2.42%
2003-12-16	0	10.35	10.20	10.40	10.00	10.40	7,665,611	78,026,770	10.179	3.478	3.427	3.494	3.360	3.494	22,814,320	3.4201	-0.48%
2003-12-15	0	10.40	10.40	10.45	10.30	10.75	7,390,412	78,011,476	10.556	3.494	3.494	3.511	3.461	3.612	21,995,275	3.5467	-1.42%
2003-12-12	0	10.55	10.50	10.55	10.40	10.60	6,643,328	69,895,007	10.521	3.545	3.528	3.545	3.494	3.562	19,771,811	3.5351	1.44%
2003-12-11	0	10.40	10.40	10.45	10.00	10.45	8,844,217	90,639,370	10.248	3.494	3.494	3.511	3.360	3.511	26,322,076	3.4435	2.97%
2003-12-10	0	10.10	10.10	10.20	10.10	10.45	4,042,341	41,407,795	10.244	3.394	3.394	3.427	3.394	3.511	12,030,778	3.4418	-0.98%
2003-12-09	0	10.20	10.20	10.25	10.05	10.35	2,145,228	21,955,703	10.235	3.427	3.427	3.444	3.377	3.478	6,384,608	3.4388	0.99%
2003-12-08	0	10.10	10.10	10.15	10.00	10.15	1,206,321	12,144,658	10.068	3.394	3.394	3.410	3.360	3.410	3,590,241	3.3827	-0.49%
2003-12-05	0	10.15	10.10	10.20	10.00	10.30	3,034,985	30,715,510	10.120	3.410	3.394	3.427	3.360	3.461	9,032,694	3.4005	-0.98%
2003-12-04	0	10.25	10.10	10.25	10.05	10.25	3,243,638	33,021,440	10.180	3.444	3.394	3.444	3.377	3.444	9,653,685	3.4206	1.99%
2003-12-03	0	10.05	10.05	10.10	10.00	10.35	3,909,377	39,910,955	10.209	3.377	3.377	3.394	3.360	3.478	11,635,051	3.4302	-1.47%
2003-12-02	0	10.20	10.15	10.20	10.10	10.50	6,292,558	64,560,467	10.260	3.427	3.410	3.427	3.394	3.528	18,727,853	3.4473	-1.45%
2003-12-01	0	10.35	10.50	10.55	10.30	10.60	7,366,000	77,050,800	10.460	3.478	3.528	3.545	3.461	3.562	21,922,621	3.5147	0.98%
2003-11-28	0	10.25	10.20	10.25	9.950	10.30	6,364,894	64,899,264	10.196	3.444	3.427	3.444	3.343	3.461	18,943,138	3.4260	3.02%
2003-11-27	0	9.950	9.950	10.00	9.700	9.950	3,558,000	34,937,416	9.8194	3.343	3.343	3.360	3.259	3.343	10,589,286	3.2993	1.53%
2003-11-26	0	9.800	9.750	9.800	9.550	9.800	7,964,433	76,796,368	9.6424	3.293	3.276	3.293	3.209	3.293	23,703,671	3.2399	2.62%
2003-11-25	0	9.550	9.500	9.550	9.400	9.600	3,842,566	36,403,497	9.4737	3.209	3.192	3.209	3.158	3.226	11,436,209	3.1832	2.69%
2003-11-24	0	9.300	9.250	9.300	9.200	9.350	8,692,488	80,472,852	9.2577	3.125	3.108	3.125	3.091	3.142	25,870,502	3.1106	0.54%
2003-11-21	0	9.250	9.200	9.250	9.200	9.450	8,384,591	77,692,267	9.2661	3.108	3.091	3.108	3.091	3.175	24,954,142	3.1134	-3.14%
2003-11-20	0	9.550	9.550	9.600	9.500	9.800	4,026,363	38,947,957	9.6732	3.209	3.209	3.226	3.192	3.293	11,983,224	3.2502	-1.04%
2003-11-19	0	9.650	9.600	9.650	9.600	9.850	4,932,395	47,831,291	9.6974	3.242	3.226	3.242	3.226	3.310	14,679,748	3.2583	-2.03%
2003-11-18	0	9.850	9.850	9.900	9.800	9.950	4,417,706	43,649,569	9.8806	3.310	3.310	3.326	3.293	3.343	13,147,935	3.3199	-1.01%
2003-11-17	0	9.950	9.900	9.950	9.850	10.00	4,676,312	46,597,743	9.9646	3.343	3.326	3.343	3.310	3.360	13,917,596	3.3481	-1.00%
2003-11-14	0	10.05	10.05	10.10	10.05	10.25	4,696,663	47,603,636	10.136	3.377	3.377	3.394	3.377	3.444	13,978,165	3.4056	0.00%
2003-11-13	0	10.05	10.00	10.05	9.950	10.30	9,380,607	94,686,641	10.094	3.377	3.360	3.377	3.343	3.461	27,918,475	3.3915	-0.50%
2003-11-12	0	10.10	10.05	10.10	10.00	10.20	4,316,827	43,644,212	10.110	3.394	3.377	3.394	3.360	3.427	12,847,700	3.3970	0.50%
2003-11-11	0	10.05	10.00	10.05	9.950	10.30	5,123,478	51,876,302	10.125	3.377	3.360	3.377	3.343	3.461	15,248,448	3.4021	-2.90%
2003-11-10	0	10.35	10.35	10.40	9.900	10.40	3,033,864	30,698,950	10.119	3.478	3.478	3.494	3.326	3.494	9,029,358	3.3999	0.98%
2003-11-07	0	10.25	10.25	10.35	10.15	10.40	3,259,906	33,530,427	10.286	3.444	3.444	3.478	3.410	3.494	9,702,102	3.4560	0.99%
2003-11-06	0	10.15	10.20	10.25	10.10	10.65	4,062,275	41,950,306	10.327	3.410	3.427	3.444	3.394	3.578	12,090,105	3.4698	-3.79%
2003-11-05	0	10.55	10.50	10.55	10.35	10.65	2,972,449	31,196,234	10.495	3.545	3.528	3.545	3.478	3.578	8,846,575	3.5264	0.00%
2003-11-04	0	10.55	10.50	10.55	10.45	10.65	4,939,869	52,226,233	10.572	3.545	3.528	3.545	3.511	3.578	14,701,992	3.5523	0.96%
2003-11-03	0	10.45	10.45	10.50	10.35	10.75	6,138,566	65,044,084	10.596	3.511	3.511	3.528	3.478	3.612	18,269,543	3.5602	-0.95%
2003-10-31	0	10.55	10.55	10.60	10.20	10.65	7,581,410	79,254,573	10.454	3.545	3.545	3.562	3.427	3.578	22,563,722	3.5125	1.44%
2003-10-30	0	10.40	10.35	10.40	10.10	10.45	5,578,377	57,142,837	10.244	3.494	3.478	3.494	3.394	3.511	16,602,314	3.4419	1.46%
2003-10-29	0	10.25	10.25	10.30	10.15	10.50	5,060,029	52,031,444	10.283	3.444	3.444	3.461	3.410	3.528	15,059,611	3.4550	0.49%
2003-10-28	0	10.20	10.20	10.25	10.05	10.30	8,442,279	86,157,809	10.206	3.427	3.427	3.444	3.377	3.461	25,125,832	3.4291	2.00%
2003-10-27	0	10.00	9.950	10.00	9.800	10.15	7,176,598	71,800,080	10.005	3.360	3.343	3.360	3.293	3.410	21,358,924	3.3616	2.56%
2003-10-24	0	9.750	9.700	9.800	9.400	9.950	8,302,851	80,509,132	9.6966	3.276	3.259	3.293	3.158	3.343	24,710,868	3.2580	-1.02%
2003-10-23	0	9.850	9.800	9.850	9.750	10.50	8,324,532	83,667,625	10.051	3.310	3.293	3.310	3.276	3.528	24,775,395	3.3770	-6.64%
2003-10-22	0	10.55	10.55	10.60	10.35	10.75	6,648,767	70,092,157	10.542	3.545	3.545	3.562	3.478	3.612	19,787,998	3.5422	0.00%
2003-10-21	0	10.55	10.55	10.60	10.30	10.60	10,866,252	113,277,619	10.425	3.545	3.545	3.562	3.461	3.562	32,340,038	3.5027	1.44%
2003-10-20	0	10.40	10.40	10.45	10.10	10.45	12,248,757	126,172,022	10.301	3.494	3.494	3.511	3.394	3.511	36,454,637	3.4611	4.00%
2003-10-17	0	10.00	9.950	10.00	9.850	10.20	8,127,136	81,183,177	9.9891	3.360	3.343	3.360	3.310	3.427	24,187,907	3.3564	-0.99%
2003-10-16	0	10.10	10.10	10.15	9.650	10.20	14,605,345	145,508,319	9.9627	3.394	3.394	3.410	3.242	3.427	43,468,292	3.3475	4.12%
2003-10-15	0	9.700	9.650	9.700	9.450	9.750	7,937,766	76,389,493	9.6236	3.259	3.242	3.259	3.175	3.276	23,624,305	3.2335	2.11%
2003-10-14	0	9.500	9.450	9.550	9.450	9.750	5,746,865	54,934,480	9.5590	3.192	3.175	3.209	3.175	3.276	17,103,766	3.2118	-1.04%
2003-10-13	0	9.600	9.500	9.550	9.400	9.650	2,756,700	26,265,200	9.5278	3.226	3.192	3.209	3.158	3.242	8,204,465	3.2013	1.05%
2003-10-10	0	9.500	9.500	9.550	9.500	9.700	4,949,840	47,420,540	9.5802	3.192	3.192	3.209	3.192	3.259	14,731,668	3.2190	-0.52%
2003-10-09	0	9.550	9.550	9.600	9.400	9.700	6,999,816	66,451,571	9.4933	3.209	3.209	3.226	3.158	3.259	20,832,787	3.1898	0.40%
2003-10-08	0	9.650	9.600	9.650	9.500	9.800	21,143,948	204,227,191	9.6589	3.196	3.179	3.196	3.146	3.246	63,841,386	3.1990	2.66%
2003-10-07	0	9.400	9.400	9.450	9.200	9.450	12,477,509	116,919,059	9.3704	3.113	3.113	3.130	3.047	3.130	37,674,207	3.1034	1.62%
2003-10-06	0	9.250	9.200	9.300	8.950	9.300	14,142,832	129,222,413	9.1370	3.064	3.047	3.080	2.964	3.080	42,702,432	3.0261	3.35%
2003-10-03	0	8.950	8.950	9.000	8.850	9.000	5,222,193	46,560,860	8.9160	2.964	2.964	2.981	2.931	2.981	15,767,729	2.9529	1.70%
2003-10-02	0	8.800	8.850	8.900	8.700	9.000	13,168,138	116,213,762	8.8254	2.915	2.931	2.948	2.881	2.981	39,759,471	2.9229	0.00%
2003-09-30	0	8.800	8.750	8.850	8.750	8.950	7,607,624	67,180,054	8.8306	2.915	2.898	2.931	2.898	2.964	22,970,226	2.9247	-0.56%
2003-09-29	0	8.850	8.800	8.850	8.750	8.950	6,474,000	57,129,600	8.8245	2.931	2.915	2.931	2.898	2.964	19,547,396	2.9226	0.00%
2003-09-26	0	8.850	8.800	8.850	8.700	8.850	6,953,000	61,186,800	8.8001	2.931	2.915	2.931	2.881	2.931	20,993,674	2.9145	1.72%
2003-09-25	0	8.700	8.700	8.750	8.650	9.000	15,633,000	137,872,150	8.8193	2.881	2.881	2.898	2.865	2.981	47,201,799	2.9209	-1.14%
2003-09-24	0	8.800	8.750	8.800	8.550	8.850	17,084,675	148,888,591	8.7147	2.915	2.898	2.915	2.832	2.931	51,584,942	2.8863	2.92%
2003-09-23	0	8.550	8.500	8.550	8.400	8.700	11,774,000	100,763,700	8.5582	2.832	2.815	2.832	2.782	2.881	35,550,053	2.8344	-0.58%
2003-09-22	0	8.600	8.550	8.600	8.550	8.950	7,238,000	63,239,460	8.7371	2.848	2.832	2.848	2.832	2.964	21,854,195	2.8937	-1.71%
2003-09-19	0	8.750	8.750	8.800	8.750	8.950	5,265,000	46,709,600	8.8717	2.898	2.898	2.915	2.898	2.964	15,896,979	2.9383	0.00%
2003-09-18	0	8.750	8.700	8.800	8.650	8.950	11,165,000	97,850,410	8.7640	2.898	2.881	2.915	2.865	2.964	33,711,258	2.9026	-2.78%
2003-09-17	0	9.000	9.000	9.050	8.800	9.250	14,206,000	127,648,504	8.9855	2.981	2.981	2.997	2.915	3.064	42,893,159	2.9760	-1.64%
2003-09-16	0	9.150	9.100	9.150	9.000	9.300	5,401,860	49,355,333	9.1367	3.030	3.014	3.030	2.981	3.080	16,310,210	3.0260	0.55%
2003-09-15	0	9.100	9.050	9.100	8.900	9.100	3,275,000	29,364,800	8.9664	3.014	2.997	3.014	2.948	3.014	9,888,434	2.9696	0.55%
2003-09-11	0	9.050	9.000	9.050	8.900	9.100	4,116,333	37,005,836	8.9900	2.997	2.981	2.997	2.948	3.014	12,428,729	2.9774	1.69%
2003-09-10	0	8.900	8.850	8.900	8.800	9.000	7,711,000	68,634,480	8.9009	2.948	2.931	2.948	2.915	2.981	23,282,356	2.9479	-2.20%
2003-09-09	0	9.100	9.100	9.150	9.100	9.350	4,137,617	38,180,715	9.2277	3.014	3.014	3.030	3.014	3.097	12,492,993	3.0562	-1.62%
2003-09-08	0	9.250	9.250	9.300	9.100	9.350	3,674,000	34,003,800	9.2553	3.064	3.064	3.080	3.014	3.097	11,093,163	3.0653	1.09%
2003-09-05	0	9.150	9.100	9.200	9.100	9.450	8,097,100	75,060,804	9.2701	3.030	3.014	3.047	3.014	3.130	24,448,135	3.0702	-2.66%
2003-09-04	0	9.400	9.350	9.400	9.350	9.850	15,156,000	144,461,806	9.5317	3.113	3.097	3.113	3.097	3.262	45,761,560	3.1568	-2.59%
2003-09-03	0	9.650	9.650	9.700	9.600	9.750	8,600,000	83,074,400	9.6598	3.196	3.196	3.213	3.179	3.229	25,966,575	3.1993	1.58%
2003-09-02	0	9.500	9.450	9.500	9.250	9.600	4,422,000	41,691,900	9.4283	3.146	3.130	3.146	3.064	3.179	13,351,651	3.1226	1.06%
2003-09-01	0	9.400	9.350	9.400	8.800	9.450	13,863,000	127,763,700	9.2162	3.113	3.097	3.113	2.915	3.130	41,857,516	3.0523	8.05%
2003-08-29	0	8.700	8.700	8.750	8.500	8.800	6,675,000	57,978,452	8.6859	2.881	2.881	2.898	2.815	2.915	20,154,290	2.8767	2.35%
2003-08-28	0	8.500	8.450	8.500	8.450	8.500	1,631,000	13,801,900	8.4622	2.815	2.799	2.815	2.799	2.815	4,924,591	2.8026	1.19%
2003-08-27	0	8.400	8.400	8.450	8.400	8.500	3,184,000	26,831,000	8.4268	2.782	2.782	2.799	2.782	2.815	9,613,672	2.7909	0.00%
2003-08-26	0	8.400	8.400	8.450	8.300	8.500	4,365,000	36,464,500	8.3538	2.782	2.782	2.799	2.749	2.815	13,179,547	2.7667	0.00%
2003-08-25	0	8.400	8.400	8.450	8.350	8.600	3,438,000	29,204,716	8.4947	2.782	2.782	2.799	2.765	2.848	10,380,591	2.8134	-1.75%
2003-08-22	0	8.550	8.500	8.550	8.500	8.650	4,530,000	38,739,700	8.5518	2.832	2.815	2.832	2.815	2.865	13,677,743	2.8323	0.00%
2003-08-21	0	8.550	8.550	8.600	8.550	8.650	2,398,000	20,575,500	8.5803	2.832	2.832	2.848	2.832	2.865	7,240,447	2.8417	0.00%
2003-08-20	0	8.550	8.500	8.550	8.350	8.650	6,640,000	56,276,930	8.4754	2.832	2.815	2.832	2.765	2.865	20,048,612	2.8070	1.18%
2003-08-19	0	8.450	8.550	8.600	8.350	8.750	7,089,152	60,806,355	8.5774	2.799	2.832	2.848	2.765	2.898	21,404,767	2.8408	-1.74%
2003-08-18	0	8.600	8.650	8.700	8.350	8.650	10,086,000	85,840,784	8.5109	2.848	2.865	2.881	2.765	2.865	30,453,358	2.8188	3.61%
2003-08-15	0	8.300	8.250	8.300	8.200	8.350	4,687,100	38,818,555	8.2820	2.749	2.732	2.749	2.716	2.765	14,152,086	2.7430	0.00%
2003-08-14	0	8.300	8.250	8.300	8.200	8.650	7,243,405	60,570,543	8.3622	2.749	2.732	2.749	2.716	2.865	21,870,514	2.7695	-3.49%
2003-08-13	0	8.600	8.550	8.600	8.600	8.750	3,086,452	26,806,997	8.6854	2.848	2.832	2.848	2.848	2.898	9,319,138	2.8766	0.00%
2003-08-12	0	8.600	8.600	8.650	8.500	8.700	3,568,922	30,664,304	8.5920	2.848	2.848	2.865	2.815	2.881	10,775,893	2.8456	0.00%
2003-08-11	0	8.600	8.550	8.600	8.300	8.600	5,118,000	43,180,477	8.4370	2.848	2.832	2.848	2.749	2.848	15,453,132	2.7943	2.99%
2003-08-08	0	8.350	8.350	8.400	8.200	8.400	4,381,000	36,461,108	8.3226	2.765	2.765	2.782	2.716	2.782	13,227,857	2.7564	1.83%
2003-08-07	0	8.200	8.200	8.250	8.100	8.300	4,607,000	37,886,450	8.2237	2.716	2.716	2.732	2.683	2.749	13,910,234	2.7236	0.00%
2003-08-06	0	8.200	8.150	8.200	8.150	8.350	2,184,000	17,945,800	8.2169	2.716	2.699	2.716	2.699	2.765	6,594,302	2.7214	-2.38%
2003-08-05	0	8.400	8.350	8.400	8.350	8.450	2,386,985	20,002,357	8.3798	2.782	2.765	2.782	2.765	2.799	7,207,189	2.7753	-0.59%
2003-08-04	0	8.450	8.400	8.450	8.300	8.450	5,781,808	48,431,403	8.3765	2.799	2.782	2.799	2.749	2.799	17,457,413	2.7743	1.20%
2003-08-01	0	8.350	8.350	8.400	8.300	8.400	4,016,000	33,555,380	8.3554	2.765	2.765	2.782	2.749	2.782	12,125,787	2.7673	1.21%
2003-07-31	0	8.250	8.200	8.300	8.100	8.300	2,236,044	18,301,461	8.1847	2.732	2.716	2.749	2.683	2.749	6,751,442	2.7107	0.61%
2003-07-30	0	8.200	8.150	8.200	8.100	8.400	3,576,456	29,571,310	8.2683	2.716	2.699	2.716	2.683	2.782	10,798,641	2.7384	-1.20%
2003-07-29	0	8.300	8.300	8.350	8.250	8.350	2,818,000	23,403,700	8.3051	2.749	2.749	2.765	2.732	2.765	8,508,583	2.7506	-0.60%
2003-07-28	0	8.350	8.300	8.350	8.150	8.350	11,432,000	94,201,860	8.2402	2.765	2.749	2.765	2.699	2.765	34,517,429	2.7291	3.09%
2003-07-25	0	8.100	8.100	8.150	7.900	8.100	6,057,617	48,596,040	8.0223	2.683	2.683	2.699	2.616	2.683	18,290,182	2.6569	0.62%
2003-07-24	0	8.050	8.000	8.050	7.800	8.100	13,390,000	106,093,928	7.9234	2.666	2.650	2.666	2.583	2.683	40,429,354	2.6242	3.87%
2003-07-23	0	7.750	7.700	7.750	7.650	8.200	24,268,952	190,968,866	7.8689	2.567	2.550	2.567	2.534	2.716	73,276,927	2.6061	-5.49%
2003-07-22	0	8.200	8.150	8.200	8.100	8.300	9,581,210	78,703,175	8.2143	2.716	2.699	2.716	2.683	2.749	28,929,211	2.7205	-1.20%
2003-07-21	0	8.300	8.250	8.300	8.300	8.600	6,190,000	51,941,732	8.3912	2.749	2.732	2.749	2.749	2.848	18,689,896	2.7791	-2.35%
2003-07-18	0	8.500	8.500	8.550	8.500	8.600	3,350,000	28,646,868	8.5513	2.815	2.815	2.832	2.815	2.848	10,114,887	2.8321	-1.73%
2003-07-17	0	8.650	8.600	8.650	8.500	8.900	6,678,000	57,787,820	8.6535	2.865	2.848	2.865	2.815	2.948	20,163,348	2.8660	-2.26%
2003-07-16	0	8.850	8.900	8.950	8.650	9.000	7,812,808	69,085,208	8.8426	2.931	2.948	2.964	2.865	2.981	23,589,752	2.9286	1.72%
2003-07-15	0	8.700	8.650	8.700	8.600	8.800	6,573,073	57,013,678	8.6738	2.881	2.865	2.881	2.848	2.915	19,846,534	2.8727	0.58%
2003-07-14	0	8.650	8.550	8.600	8.600	8.800	4,818,000	41,965,186	8.7101	2.865	2.832	2.848	2.848	2.915	14,547,321	2.8847	0.00%
2003-07-11	0	8.650	8.650	8.700	8.550	8.750	4,675,340	40,519,925	8.6667	2.865	2.865	2.881	2.832	2.898	14,116,578	2.8704	-1.70%
2003-07-10	0	8.800	8.750	8.800	8.600	8.800	5,271,000	45,926,090	8.7130	2.915	2.898	2.915	2.848	2.915	15,915,095	2.8857	2.33%
2003-07-09	0	8.600	8.550	8.650	8.550	8.750	6,222,000	53,597,290	8.6142	2.848	2.832	2.865	2.832	2.898	18,786,515	2.8530	1.18%
2003-07-08	0	8.500	8.450	8.500	8.500	8.800	7,068,000	60,982,604	8.6280	2.815	2.799	2.815	2.815	2.915	21,340,902	2.8575	-0.58%
2003-07-07	0	8.550	8.550	8.600	8.250	8.600	8,081,814	68,075,281	8.4233	2.832	2.832	2.848	2.732	2.848	24,401,981	2.7897	2.40%
2003-07-04	0	8.350	8.300	8.350	8.300	8.350	2,616,000	21,766,800	8.3206	2.765	2.749	2.765	2.749	2.765	7,898,670	2.7558	-0.60%
2003-07-03	0	8.400	8.350	8.400	8.300	8.500	4,128,000	34,616,528	8.3858	2.782	2.765	2.782	2.749	2.815	12,463,956	2.7773	0.60%
2003-07-02	0	8.350	8.300	8.400	8.150	8.400	5,912,895	49,311,215	8.3396	2.765	2.749	2.782	2.699	2.782	17,853,213	2.7620	1.83%
2003-06-30	0	8.200	8.100	8.150	8.100	8.400	3,848,000	31,622,750	8.2180	2.716	2.683	2.699	2.683	2.782	11,618,533	2.7218	-2.38%
2003-06-27	0	8.400	8.400	8.450	8.300	8.400	4,010,000	33,531,120	8.3619	2.782	2.782	2.799	2.749	2.782	12,107,671	2.7694	1.20%
2003-06-26	0	8.300	8.250	8.300	8.050	8.400	4,438,000	36,692,500	8.2678	2.749	2.732	2.749	2.666	2.782	13,399,961	2.7383	-2.35%
2003-06-25	0	8.500	8.450	8.550	8.300	8.500	2,714,000	22,774,092	8.3913	2.815	2.799	2.832	2.749	2.815	8,194,568	2.7792	2.41%
2003-06-24	0	8.300	8.250	8.300	8.200	8.400	3,227,000	26,680,400	8.2679	2.749	2.732	2.749	2.716	2.782	9,743,505	2.7383	-1.78%
2003-06-23	0	8.450	8.400	8.500	8.400	8.800	2,566,000	22,052,100	8.5940	2.799	2.782	2.815	2.782	2.915	7,747,701	2.8463	-1.74%
2003-06-20	0	8.600	8.600	8.650	8.500	8.650	2,672,000	22,937,350	8.5843	2.848	2.848	2.865	2.815	2.865	8,067,755	2.8431	0.00%
2003-06-19	0	8.600	8.550	8.600	8.400	8.650	8,011,557	68,371,801	8.5341	2.848	2.832	2.848	2.782	2.865	24,189,849	2.8265	0.00%
2003-06-18	0	8.600	8.500	8.550	8.500	8.800	5,796,716	50,077,187	8.6389	2.848	2.815	2.832	2.815	2.915	17,502,426	2.8612	-3.37%
2003-06-17	0	8.900	8.850	8.900	8.800	8.950	2,180,000	19,351,650	8.8769	2.948	2.931	2.948	2.915	2.964	6,582,225	2.9400	2.89%
2003-06-16	0	8.650	8.700	8.750	8.600	8.800	3,376,000	29,448,400	8.7229	2.865	2.881	2.898	2.848	2.915	10,193,391	2.8890	-1.14%
2003-06-13	0	8.750	8.750	8.800	8.350	8.900	10,132,000	88,698,800	8.7543	2.898	2.898	2.915	2.765	2.948	30,592,249	2.8994	4.79%
2003-06-12	0	8.350	8.300	8.350	8.150	8.400	8,523,632	70,832,456	8.3101	2.765	2.749	2.765	2.699	2.782	25,735,992	2.7523	3.09%
2003-06-11	0	8.100	8.100	8.150	8.050	8.300	6,586,759	54,022,980	8.2018	2.683	2.683	2.699	2.666	2.749	19,887,857	2.7164	-0.61%
2003-06-10	0	8.150	8.150	8.200	8.000	8.250	7,831,000	64,256,136	8.2054	2.699	2.699	2.716	2.650	2.732	23,644,680	2.7176	-0.61%
2003-06-09	0	8.200	8.150	8.250	8.150	8.350	14,127,200	116,580,522	8.2522	2.716	2.699	2.732	2.699	2.765	42,655,233	2.7331	-3.53%
2003-06-06	0	8.500	8.350	8.400	8.100	8.550	45,759,202	380,324,602	8.3114	2.815	2.765	2.782	2.683	2.832	138,163,927	2.7527	6.25%
2003-06-05	0	8.000	7.950	8.000	7.950	8.300	15,597,400	128,262,790	8.2233	2.650	2.633	2.650	2.633	2.749	47,094,310	2.7235	-0.62%
2003-06-03	0	8.050	8.000	8.050	7.950	8.050	4,835,896	38,799,689	8.0233	2.666	2.650	2.666	2.633	2.666	14,601,356	2.6573	-0.62%
2003-06-02	0	8.100	8.050	8.100	7.950	8.100	6,774,631	54,158,677	7.9943	2.683	2.666	2.683	2.633	2.683	20,455,112	2.6477	3.85%
2003-05-30	0	7.800	7.800	7.850	7.800	8.100	11,958,600	94,987,156	7.9430	2.583	2.583	2.600	2.583	2.683	36,107,429	2.6307	-1.89%
2003-05-29	0	7.950	7.950	8.000	7.750	8.000	19,265,001	152,280,558	7.9045	2.633	2.633	2.650	2.567	2.650	58,168,151	2.6179	3.25%
2003-05-28	0	7.700	7.650	7.700	7.600	7.750	6,914,000	53,087,392	7.6782	2.550	2.534	2.550	2.517	2.567	20,875,919	2.5430	1.32%
2003-05-27	0	7.600	7.600	7.650	7.600	7.800	6,360,000	48,858,800	7.6822	2.517	2.517	2.534	2.517	2.583	19,203,188	2.5443	-2.56%
2003-05-26	0	7.800	7.750	7.800	7.650	7.800	11,656,500	89,767,257	7.7010	2.583	2.567	2.583	2.534	2.583	35,195,278	2.5505	2.63%
2003-05-23	0	7.600	7.600	7.650	7.400	7.700	17,170,000	128,717,342	7.4966	2.517	2.517	2.534	2.451	2.550	51,842,570	2.4829	0.00%
2003-05-22	0	7.600	7.550	7.600	7.350	7.600	11,936,000	89,429,646	7.4924	2.517	2.501	2.517	2.434	2.517	36,039,191	2.4815	4.11%
2003-05-21	0	7.300	7.250	7.300	7.250	7.400	5,500,000	40,253,600	7.3188	2.418	2.401	2.418	2.401	2.451	16,606,531	2.4240	-0.68%
2003-05-20	0	7.350	7.300	7.350	7.300	7.350	2,916,000	21,363,220	7.3262	2.434	2.418	2.434	2.418	2.434	8,804,481	2.4264	0.00%
2003-05-19	0	7.350	7.300	7.350	7.250	7.400	4,096,000	30,042,716	7.3346	2.434	2.418	2.434	2.401	2.451	12,367,336	2.4292	-0.68%
2003-05-16	0	7.400	7.350	7.400	7.350	7.450	8,600,200	63,682,130	7.4047	2.451	2.434	2.451	2.434	2.467	25,967,179	2.4524	1.79%
2003-05-15	0	7.450	7.400	7.450	7.300	7.450	4,045,000	29,883,200	7.3877	2.408	2.392	2.408	2.359	2.408	12,515,742	2.3876	1.36%
2003-05-14	0	7.350	7.300	7.350	7.300	7.400	4,270,000	31,256,240	7.3200	2.375	2.359	2.375	2.359	2.392	13,211,921	2.3658	0.00%
2003-05-13	0	7.350	7.300	7.350	7.300	7.450	6,278,000	46,353,984	7.3836	2.375	2.359	2.375	2.359	2.408	19,424,927	2.3863	0.00%
2003-05-12	0	7.350	7.300	7.350	7.250	7.350	11,026,000	80,612,678	7.3111	2.375	2.359	2.375	2.343	2.375	34,115,841	2.3629	5.76%
2003-05-09	0	6.950	6.900	7.000	6.850	7.000	10,886,720	75,202,924	6.9078	2.246	2.230	2.262	2.214	2.262	33,684,891	2.2325	-1.42%
2003-05-07	0	7.050	6.950	7.000	6.900	7.100	5,070,000	35,539,246	7.0097	2.279	2.246	2.262	2.230	2.295	15,687,222	2.2655	-0.70%
2003-05-06	0	7.100	7.050	7.150	7.000	7.200	5,380,720	38,233,510	7.1056	2.295	2.279	2.311	2.262	2.327	16,648,629	2.2965	1.43%
2003-05-05	0	7.000	6.950	7.000	6.800	7.000	4,042,200	27,770,358	6.8701	2.262	2.246	2.262	2.198	2.262	12,507,079	2.2204	4.48%
2003-05-02	0	6.700	6.700	6.750	6.650	6.850	4,416,900	29,800,930	6.7470	2.165	2.165	2.182	2.149	2.214	13,666,448	2.1806	0.00%
2003-04-30	0	6.700	6.600	6.700	6.600	6.850	5,879,768	39,892,300	6.7847	2.165	2.133	2.165	2.133	2.214	18,192,747	2.1928	-2.19%
2003-04-29	0	6.850	6.800	6.850	6.650	6.950	8,030,100	54,892,197	6.8358	2.214	2.198	2.214	2.149	2.246	24,846,146	2.2093	4.58%
2003-04-28	0	6.550	6.500	6.550	6.450	6.600	3,418,000	22,401,170	6.5539	2.117	2.101	2.117	2.085	2.133	10,575,725	2.1182	-0.76%
2003-04-25	0	6.600	6.600	6.650	6.300	6.750	15,818,000	102,067,480	6.4526	2.133	2.133	2.149	2.036	2.182	48,942,896	2.0854	0.76%
2003-04-24	0	6.550	6.450	6.500	5.850	6.600	39,345,192	243,365,682	6.1854	2.117	2.085	2.101	1.891	2.133	121,739,008	1.9991	-1.50%
2003-04-23	0	6.650	6.650	6.700	6.350	6.950	17,747,000	117,132,110	6.6001	2.149	2.149	2.165	2.052	2.246	54,911,466	2.1331	-2.21%
2003-04-22	0	6.800	6.800	6.850	6.750	7.100	7,899,686	54,790,165	6.9357	2.198	2.198	2.214	2.182	2.295	24,442,629	2.2416	-6.85%
2003-04-17	0	7.300	7.250	7.300	7.100	7.350	6,579,655	47,390,697	7.2026	2.359	2.343	2.359	2.295	2.375	20,358,286	2.3278	2.10%
2003-04-16	0	7.150	7.100	7.150	6.950	7.150	5,690,100	40,127,305	7.0521	2.311	2.295	2.311	2.246	2.311	17,605,890	2.2792	1.42%
2003-04-15	0	7.050	7.000	7.050	6.950	7.100	5,192,000	36,531,300	7.0361	2.279	2.262	2.279	2.246	2.295	16,064,706	2.2740	-1.40%
2003-04-14	0	7.150	7.100	7.150	7.150	7.250	3,242,600	23,515,480	7.2520	2.311	2.295	2.311	2.311	2.343	10,033,015	2.3438	-2.72%
2003-04-11	0	7.350	7.350	7.450	7.200	7.500	5,268,000	38,765,060	7.3586	2.375	2.375	2.408	2.327	2.424	16,299,859	2.3782	1.38%
2003-04-10	0	7.250	7.250	7.300	7.050	7.250	4,743,000	33,809,910	7.1284	2.343	2.343	2.359	2.279	2.343	14,675,443	2.3038	1.40%
2003-04-09	0	7.150	7.100	7.150	6.900	7.150	3,322,000	23,511,460	7.0775	2.311	2.295	2.311	2.230	2.311	10,278,689	2.2874	2.88%
2003-04-08	0	6.950	6.950	7.000	6.950	7.100	3,219,800	22,543,004	7.0014	2.246	2.246	2.262	2.246	2.295	9,962,469	2.2628	-2.11%
2003-04-07	0	7.100	7.050	7.150	7.000	7.100	1,614,000	11,411,000	7.0700	2.295	2.279	2.311	2.262	2.295	4,993,920	2.2850	-0.70%
2003-04-04	0	7.150	7.100	7.150	6.900	7.200	1,968,000	13,990,600	7.1090	2.311	2.295	2.311	2.230	2.327	6,089,241	2.2976	0.70%
2003-04-03	0	7.100	7.100	7.150	7.050	7.150	1,078,000	7,650,100	7.0966	2.295	2.295	2.311	2.279	2.311	3,335,469	2.2936	0.71%
2003-04-02	0	7.050	7.050	7.100	6.850	7.100	1,688,000	11,857,332	7.0245	2.279	2.279	2.295	2.214	2.295	5,222,886	2.2703	2.92%
2003-04-01	0	6.850	6.800	6.850	6.800	6.950	4,130,320	28,398,890	6.8757	2.214	2.198	2.214	2.198	2.246	12,779,733	2.2222	-0.72%
2003-03-31	0	6.900	6.850	6.900	6.850	7.200	2,623,528	18,434,728	7.0267	2.230	2.214	2.230	2.214	2.327	8,117,528	2.2710	-5.48%
2003-03-28	0	7.300	7.250	7.300	7.100	7.300	1,341,000	9,659,200	7.2030	2.359	2.343	2.359	2.295	2.359	4,149,224	2.3280	2.82%
2003-03-27	0	7.100	7.100	7.150	6.850	7.100	5,416,000	37,922,650	7.0020	2.295	2.295	2.311	2.214	2.295	16,757,790	2.2630	0.00%
2003-03-26	0	7.100	7.050	7.100	7.000	7.400	2,961,000	21,237,096	7.1723	2.295	2.279	2.295	2.262	2.392	9,161,709	2.3180	-3.40%
2003-03-25	0	7.350	7.350	7.400	7.050	7.400	3,283,000	24,057,495	7.3279	2.375	2.375	2.392	2.279	2.392	10,158,018	2.3683	0.68%
2003-03-24	0	7.300	7.300	7.350	7.150	7.350	2,581,000	18,836,200	7.2980	2.359	2.359	2.375	2.311	2.375	7,985,941	2.3587	2.10%
2003-03-21	0	7.150	7.050	7.100	7.100	7.400	4,235,000	30,797,850	7.2722	2.311	2.279	2.295	2.295	2.392	13,103,626	2.3503	-0.69%
2003-03-20	0	7.200	7.150	7.200	6.950	7.200	4,017,000	28,584,748	7.1159	2.327	2.311	2.327	2.246	2.327	12,429,107	2.2998	2.13%
2003-03-19	0	7.050	7.000	7.050	6.850	7.250	9,979,700	70,995,030	7.1139	2.279	2.262	2.279	2.214	2.343	30,878,456	2.2992	1.44%
2003-03-18	0	6.950	6.900	6.950	6.800	7.050	9,605,000	66,440,630	6.9173	2.246	2.230	2.246	2.198	2.279	29,719,087	2.2356	4.51%
2003-03-17	0	6.650	6.600	6.700	6.550	6.800	5,755,000	38,197,500	6.6373	2.149	2.133	2.165	2.117	2.198	17,806,699	2.1451	-0.75%
2003-03-14	0	6.700	6.700	6.750	6.700	6.900	3,521,000	23,815,300	6.7638	2.165	2.165	2.182	2.165	2.230	10,894,420	2.1860	-0.74%
2003-03-13	0	6.750	6.600	6.800	6.500	6.800	8,892,000	59,432,986	6.6839	2.182	2.133	2.198	2.101	2.198	27,512,974	2.1602	-1.46%
2003-03-12	0	6.850	6.800	6.850	6.750	6.950	11,960,200	82,081,822	6.8629	2.214	2.198	2.214	2.182	2.246	37,006,374	2.2180	1.48%
2003-03-11	0	6.750	6.700	6.800	6.350	6.800	5,919,293	39,128,411	6.6103	2.182	2.165	2.198	2.052	2.198	18,315,042	2.1364	5.47%
2003-03-10	0	6.400	6.350	6.400	6.350	6.550	4,597,000	29,801,348	6.4828	2.068	2.052	2.068	2.052	2.117	14,223,700	2.0952	-2.29%
2003-03-07	0	6.550	6.550	6.650	6.550	6.700	2,514,000	16,676,835	6.6336	2.117	2.117	2.149	2.117	2.165	7,778,634	2.1439	-2.24%
2003-03-06	0	6.700	6.700	6.750	6.600	6.850	3,600,000	24,083,200	6.6898	2.165	2.165	2.182	2.133	2.214	11,138,856	2.1621	-2.90%
2003-03-05	0	6.900	6.850	6.900	6.800	6.900	5,507,560	37,754,661	6.8551	2.230	2.214	2.230	2.198	2.230	17,041,088	2.2155	0.00%
2003-03-04	0	6.900	6.900	6.950	6.900	7.000	2,114,000	14,709,802	6.9583	2.230	2.230	2.246	2.230	2.262	6,540,984	2.2489	-1.43%
2003-03-03	0	7.000	7.000	7.050	6.950	7.100	7,346,000	51,625,900	7.0278	2.262	2.262	2.279	2.246	2.295	22,729,454	2.2713	-0.71%
2003-02-28	0	7.050	7.050	7.100	7.050	7.150	4,246,445	30,163,278	7.1032	2.279	2.279	2.295	2.279	2.311	13,139,039	2.2957	-1.40%
2003-02-27	0	7.150	7.100	7.200	7.100	7.250	3,952,000	28,286,132	7.1574	2.311	2.295	2.327	2.295	2.343	12,227,989	2.3132	-1.38%
2003-02-26	0	7.250	7.250	7.300	7.100	7.350	14,807,000	107,589,300	7.2661	2.343	2.343	2.359	2.295	2.375	45,814,733	2.3484	2.11%
2003-02-25	0	7.100	7.050	7.100	7.050	7.100	4,851,500	34,244,627	7.0586	2.295	2.279	2.295	2.279	2.295	15,011,155	2.2813	0.00%
2003-02-24	0	7.100	7.050	7.100	7.000	7.100	4,610,000	32,574,020	7.0659	2.295	2.279	2.295	2.262	2.295	14,263,924	2.2837	1.43%
2003-02-21	0	7.000	7.000	7.050	6.950	7.150	6,813,000	48,025,480	7.0491	2.262	2.262	2.279	2.246	2.311	21,080,285	2.2782	-0.71%
2003-02-20	0	7.050	7.050	7.100	6.950	7.100	5,469,200	38,504,154	7.0402	2.279	2.279	2.295	2.246	2.295	16,922,398	2.2753	0.00%
2003-02-19	0	7.050	7.000	7.050	7.000	7.100	8,673,690	60,996,352	7.0323	2.279	2.262	2.279	2.262	2.295	26,837,495	2.2728	1.44%
2003-02-18	0	6.950	6.900	6.950	6.900	7.050	5,028,000	35,056,200	6.9722	2.246	2.230	2.246	2.230	2.279	15,557,269	2.2534	0.72%
2003-02-17	0	6.900	6.850	6.900	6.800	6.950	6,658,000	45,808,702	6.8802	2.230	2.214	2.230	2.198	2.246	20,600,695	2.2236	0.73%
2003-02-14	0	6.850	6.800	6.850	6.750	6.900	13,953,310	95,290,716	6.8293	2.214	2.198	2.214	2.182	2.230	43,173,308	2.2072	1.48%
2003-02-13	0	6.750	6.750	6.800	6.650	6.950	11,164,000	76,078,334	6.8146	2.182	2.182	2.198	2.149	2.246	34,542,830	2.2024	-4.26%
2003-02-12	0	7.050	7.000	7.050	6.950	7.050	7,747,111	54,164,245	6.9915	2.279	2.262	2.279	2.246	2.279	23,970,543	2.2596	1.44%
2003-02-11	0	6.950	6.950	7.000	6.900	7.050	9,910,000	69,310,936	6.9940	2.246	2.246	2.262	2.230	2.279	30,662,795	2.2604	-2.11%
2003-02-10	0	7.100	7.050	7.100	7.050	7.150	7,716,000	54,573,444	7.0728	2.295	2.279	2.295	2.279	2.311	23,874,281	2.2859	-0.70%
2003-02-07	0	7.150	7.100	7.150	6.950	7.350	5,133,000	36,237,920	7.0598	2.311	2.295	2.311	2.246	2.375	15,882,152	2.2817	-2.05%
2003-02-06	0	7.300	7.300	7.350	7.250	7.350	4,009,899	29,293,459	7.3053	2.359	2.359	2.375	2.343	2.375	12,407,135	2.3610	0.00%
2003-02-05	0	7.300	7.300	7.350	7.200	7.400	6,473,000	47,436,250	7.3283	2.359	2.359	2.375	2.327	2.392	20,028,282	2.3685	-1.35%
2003-02-04	0	7.400	7.350	7.400	7.300	7.400	10,486,273	77,037,215	7.3465	2.392	2.375	2.392	2.359	2.392	32,445,857	2.3743	2.07%
2003-01-30	0	7.250	7.200	7.250	7.150	7.250	8,013,000	57,984,104	7.2363	2.343	2.327	2.343	2.311	2.343	24,793,237	2.3387	1.40%
2003-01-29	0	7.150	7.100	7.150	7.050	7.200	4,557,000	32,486,500	7.1289	2.311	2.295	2.311	2.279	2.327	14,099,935	2.3040	0.00%
2003-01-28	0	7.150	7.100	7.150	6.900	7.150	4,724,100	33,471,644	7.0853	2.311	2.295	2.311	2.230	2.311	14,616,964	2.2899	3.62%
2003-01-27	0	6.900	6.900	6.950	6.800	7.000	4,807,933	33,057,855	6.8757	2.230	2.230	2.246	2.198	2.262	14,876,354	2.2222	-2.13%
2003-01-24	0	7.050	7.050	7.100	6.900	7.100	6,865,000	48,506,000	7.0657	2.279	2.279	2.295	2.230	2.295	21,241,180	2.2836	0.00%
2003-01-23	0	7.050	7.050	7.100	7.050	7.300	7,074,000	50,717,312	7.1695	2.279	2.279	2.295	2.279	2.359	21,887,852	2.3171	-4.08%
2003-01-22	0	7.350	7.300	7.400	7.300	7.400	7,062,000	52,140,690	7.3833	2.375	2.359	2.392	2.359	2.392	21,850,722	2.3862	-0.68%
2003-01-21	0	7.400	7.350	7.400	7.300	7.450	6,978,000	51,452,260	7.3735	2.392	2.375	2.392	2.359	2.408	21,590,816	2.3831	2.07%
2003-01-20	0	7.250	7.250	7.300	7.000	7.300	3,181,000	22,964,745	7.2193	2.343	2.343	2.359	2.262	2.359	9,842,417	2.3332	2.11%
2003-01-17	0	7.100	7.100	7.150	7.050	7.150	5,247,000	37,361,700	7.1206	2.295	2.295	2.311	2.279	2.311	16,234,883	2.3013	0.71%
2003-01-16	0	7.050	7.050	7.100	7.000	7.450	12,301,000	87,639,650	7.1246	2.279	2.279	2.295	2.262	2.408	38,060,852	2.3026	-5.37%
2003-01-15	0	7.450	7.450	7.500	7.200	7.500	9,304,000	69,101,584	7.4271	2.408	2.408	2.424	2.327	2.424	28,787,754	2.4004	4.20%
2003-01-14	0	7.150	7.150	7.200	7.150	7.500	8,789,400	65,143,860	7.4116	2.311	2.311	2.327	2.311	2.424	27,195,517	2.3954	-4.03%
2003-01-13	0	7.450	7.450	7.500	7.250	7.650	20,550,000	154,701,500	7.5281	2.408	2.408	2.424	2.343	2.472	63,584,303	2.4330	4.20%
2003-01-10	0	7.150	7.100	7.150	6.950	7.150	10,860,000	76,461,960	7.0407	2.311	2.295	2.311	2.246	2.311	33,602,216	2.2755	2.88%
2003-01-09	0	6.950	6.900	6.950	6.800	6.950	2,913,700	20,057,935	6.8840	2.246	2.230	2.246	2.198	2.246	9,015,357	2.2249	2.21%
2003-01-08	0	6.800	6.800	6.850	6.750	6.950	3,053,000	20,994,424	6.8767	2.198	2.198	2.214	2.182	2.246	9,446,369	2.2225	-2.16%
2003-01-07	0	6.950	6.850	7.000	6.900	7.050	7,567,500	53,034,080	7.0081	2.246	2.214	2.262	2.230	2.279	23,414,804	2.2650	-0.71%
2003-01-06	0	7.000	6.950	7.000	6.800	7.000	8,730,000	60,511,584	6.9315	2.262	2.246	2.262	2.198	2.262	27,011,726	2.2402	2.19%
2003-01-03	0	6.850	6.850	6.900	6.700	6.850	5,633,000	38,386,700	6.8146	2.214	2.214	2.230	2.165	2.214	17,429,215	2.2024	3.79%
2003-01-02	0	6.600	6.550	6.600	6.450	6.650	1,816,000	11,926,400	6.5674	2.133	2.117	2.133	2.085	2.149	5,618,934	2.1225	3.12%
2002-12-31	0	6.400	6.400	6.450	6.300	6.450	666,000	4,247,900	6.3782	2.068	2.068	2.085	2.036	2.085	2,060,688	2.0614	0.00%
2002-12-30	0	6.400	6.400	6.450	6.350	6.500	2,052,320	13,217,700	6.4404	2.068	2.068	2.085	2.052	2.101	6,350,138	2.0815	-2.29%
2002-12-27	0	6.550	6.500	6.550	6.450	6.550	1,640,000	10,698,200	6.5233	2.117	2.101	2.117	2.085	2.117	5,074,368	2.1083	0.00%
2002-12-24	0	6.550	6.500	6.550	6.500	6.600	2,551,000	16,806,250	6.5881	2.117	2.101	2.117	2.101	2.133	7,893,117	2.1292	-2.96%
2002-12-23	0	6.750	6.700	6.750	6.650	6.750	2,258,800	15,202,610	6.7304	2.182	2.165	2.182	2.149	2.182	6,989,013	2.1752	-0.74%
2002-12-20	0	6.800	6.800	6.850	6.650	6.900	8,256,000	55,872,607	6.7675	2.198	2.198	2.214	2.149	2.230	25,545,110	2.1872	-1.45%
2002-12-19	0	6.900	6.850	6.900	6.650	7.000	8,908,000	60,789,150	6.8241	2.230	2.214	2.230	2.149	2.262	27,562,480	2.2055	-1.43%
2002-12-18	0	7.000	6.950	7.000	6.700	7.000	17,722,600	122,099,070	6.8895	2.262	2.246	2.262	2.165	2.262	54,835,969	2.2266	5.26%
2002-12-17	0	6.650	6.650	6.700	6.600	6.700	6,191,400	40,889,748	6.6043	2.149	2.149	2.165	2.133	2.165	19,156,976	2.1345	2.31%
2002-12-16	0	6.500	6.500	6.550	6.350	6.550	10,424,041	68,386,222	6.5604	2.101	2.101	2.117	2.052	2.117	32,253,303	2.1203	-0.76%
2002-12-13	0	6.550	6.550	6.600	6.500	7.050	11,614,000	78,834,180	6.7879	2.117	2.117	2.133	2.101	2.279	35,935,187	2.1938	-2.96%
2002-12-12	0	6.750	6.700	6.800	6.550	6.800	6,853,428	45,928,947	6.7016	2.182	2.165	2.198	2.117	2.198	21,205,374	2.1659	3.05%
2002-12-11	0	6.550	6.550	6.600	6.500	6.650	3,657,000	23,928,316	6.5432	2.117	2.117	2.133	2.101	2.149	11,315,221	2.1147	0.00%
2002-12-10	0	6.550	6.500	6.550	6.400	6.550	2,522,000	16,384,680	6.4967	2.117	2.101	2.117	2.068	2.117	7,803,387	2.0997	1.55%
2002-12-09	0	6.450	6.450	6.500	6.400	6.600	2,486,000	16,133,500	6.4897	2.085	2.085	2.101	2.068	2.133	7,691,999	2.0974	-1.53%
2002-12-06	0	6.550	6.550	6.600	6.400	6.550	3,596,690	23,274,701	6.4711	2.117	2.117	2.133	2.068	2.117	11,128,614	2.0914	1.55%
2002-12-05	0	6.450	6.400	6.450	6.350	6.450	2,703,000	17,311,500	6.4046	2.085	2.068	2.085	2.052	2.085	8,363,424	2.0699	1.57%
2002-12-04	0	6.350	6.350	6.400	6.300	6.450	2,960,000	18,855,400	6.3701	2.052	2.052	2.068	2.036	2.085	9,158,615	2.0588	-0.78%
2002-12-03	0	6.400	6.400	6.450	6.300	6.450	5,277,785	33,667,073	6.3790	2.068	2.068	2.085	2.036	2.085	16,330,135	2.0617	0.00%
2002-12-02	0	6.400	6.300	6.400	6.200	6.400	3,602,000	22,751,318	6.3163	2.068	2.036	2.068	2.004	2.068	11,145,044	2.0414	4.07%
2002-11-29	0	6.150	6.100	6.200	6.100	6.350	1,954,000	12,145,500	6.2157	1.988	1.971	2.004	1.971	2.052	6,045,923	2.0089	-0.81%
2002-11-28	0	6.200	6.150	6.200	6.150	6.300	2,898,000	17,995,340	6.2096	2.004	1.988	2.004	1.988	2.036	8,966,779	2.0069	1.64%
2002-11-27	0	6.100	6.100	6.150	6.100	6.300	939,440	5,800,028	6.1739	1.971	1.971	1.988	1.971	2.036	2,906,746	1.9954	-1.61%
2002-11-26	0	6.200	6.200	6.250	6.200	6.300	1,134,000	7,091,500	6.2535	2.004	2.004	2.020	2.004	2.036	3,508,740	2.0211	-0.80%
2002-11-25	0	6.250	6.200	6.250	6.100	6.250	1,023,000	6,355,492	6.2126	2.020	2.004	2.020	1.971	2.020	3,165,292	2.0079	2.46%
2002-11-22	0	6.100	6.100	6.150	6.100	6.350	2,228,440	13,847,012	6.2138	1.971	1.971	1.988	1.971	2.052	6,895,076	2.0082	-1.61%
2002-11-21	0	6.200	6.250	6.300	6.200	6.250	1,259,022	7,847,780	6.2332	2.004	2.020	2.036	2.004	2.020	3,895,574	2.0145	0.81%
2002-11-20	0	6.150	6.150	6.200	6.150	6.250	1,004,000	6,227,500	6.2027	1.988	1.988	2.004	1.988	2.020	3,106,503	2.0047	-1.60%
2002-11-19	0	6.250	6.200	6.250	6.250	6.400	1,782,000	11,188,400	6.2786	2.020	2.004	2.020	2.020	2.068	5,513,734	2.0292	-1.57%
2002-11-18	0	6.350	6.300	6.350	6.200	6.350	1,810,000	11,370,900	6.2823	2.052	2.036	2.052	2.004	2.052	5,600,369	2.0304	1.60%
2002-11-15	0	6.250	6.250	6.300	6.100	6.300	2,850,000	17,721,000	6.2179	2.020	2.020	2.036	1.971	2.036	8,818,261	2.0096	3.31%
2002-11-14	0	6.050	6.050	6.100	6.000	6.150	1,238,000	7,508,700	6.0652	1.955	1.955	1.971	1.939	1.988	3,830,529	1.9602	0.83%
2002-11-13	0	6.000	5.950	6.000	5.950	6.200	5,177,000	31,467,678	6.0784	1.939	1.923	1.939	1.923	2.004	16,018,294	1.9645	-3.23%
2002-11-12	0	6.200	6.150	6.200	6.150	6.200	421,000	2,596,230	6.1668	2.004	1.988	2.004	1.988	2.004	1,302,627	1.9931	-0.80%
2002-11-11	0	6.250	6.250	6.300	6.150	6.300	2,857,150	17,771,988	6.2202	2.020	2.020	2.036	1.988	2.036	8,840,384	2.0103	-0.79%
2002-11-08	0	6.300	6.250	6.300	6.150	6.300	4,718,887	29,471,712	6.2455	2.036	2.020	2.036	1.988	2.036	14,600,834	2.0185	1.61%
2002-11-07	0	6.200	6.150	6.200	6.150	6.300	3,800,984	23,619,647	6.2141	2.004	1.988	2.004	1.988	2.036	11,760,726	2.0083	-0.80%
2002-11-06	0	6.250	6.250	6.300	6.150	6.300	4,986,000	31,180,310	6.2536	2.020	2.020	2.036	1.988	2.036	15,427,316	2.0211	2.46%
2002-11-05	0	6.100	6.050	6.100	6.050	6.150	1,360,000	8,280,400	6.0885	1.971	1.955	1.971	1.955	1.988	4,208,012	1.9678	-1.61%
2002-11-04	0	6.200	6.150	6.200	6.050	6.200	1,245,000	7,613,565	6.1153	2.004	1.988	2.004	1.955	2.004	3,852,188	1.9764	2.48%
2002-11-01	0	6.050	6.000	6.050	6.000	6.200	1,513,000	9,175,450	6.0644	1.955	1.939	1.955	1.939	2.004	4,681,414	1.9600	-3.20%
2002-10-31	0	6.250	6.150	6.250	5.850	6.250	4,563,930	27,869,650	6.1065	2.020	1.988	2.020	1.891	2.020	14,121,377	1.9736	5.93%
2002-10-30	0	5.900	5.900	5.950	5.850	6.000	680,000	4,014,600	5.9038	1.907	1.907	1.923	1.891	1.939	2,104,006	1.9081	0.00%
2002-10-29	0	5.900	5.900	6.000	5.900	6.050	878,000	5,247,800	5.9770	1.907	1.907	1.939	1.907	1.955	2,716,643	1.9317	-4.07%
2002-10-28	0	6.150	6.050	6.200	5.900	6.200	1,758,000	10,734,700	6.1062	1.988	1.955	2.004	1.907	2.004	5,439,475	1.9735	4.24%
2002-10-25	0	5.900	5.900	5.950	5.900	5.950	630,000	3,744,600	5.9438	1.907	1.907	1.923	1.907	1.923	1,949,300	1.9210	-1.67%
2002-10-24	0	6.000	6.000	6.100	6.000	6.050	1,266,000	7,637,674	6.0329	1.939	1.939	1.971	1.939	1.955	3,917,164	1.9498	-1.64%
2002-10-23	0	6.100	6.050	6.100	5.800	6.150	3,452,000	20,881,450	6.0491	1.971	1.955	1.971	1.875	1.988	10,680,925	1.9550	5.17%
2002-10-22	0	5.800	5.750	5.800	5.750	6.000	840,000	4,928,300	5.8670	1.875	1.858	1.875	1.858	1.939	2,599,066	1.8962	-1.69%
2002-10-21	0	5.900	5.800	5.950	5.550	5.950	3,759,000	21,965,468	5.8434	1.907	1.875	1.923	1.794	1.923	11,630,822	1.8886	5.36%
2002-10-18	0	5.600	5.600	5.700	5.600	6.100	6,763,350	39,677,225	5.8665	1.810	1.810	1.842	1.810	1.971	20,926,662	1.8960	-5.08%
2002-10-17	0	5.900	5.900	5.950	5.850	6.050	3,070,726	18,341,830	5.9731	1.907	1.907	1.923	1.891	1.955	9,501,215	1.9305	-1.67%
2002-10-16	0	6.000	5.950	6.100	6.000	6.150	5,912,000	35,910,850	6.0742	1.939	1.923	1.971	1.939	1.988	18,292,477	1.9631	0.00%
2002-10-15	0	6.000	6.000	6.050	5.700	6.050	7,882,000	46,940,400	5.9554	1.939	1.939	1.955	1.842	1.955	24,387,906	1.9247	7.14%
2002-10-11	0	5.600	5.500	5.550	5.500	5.650	3,888,000	21,702,550	5.5819	1.810	1.778	1.794	1.778	1.826	12,029,964	1.8040	2.75%
2002-10-10	0	5.450	5.450	5.500	5.350	5.600	4,745,500	25,924,050	5.4629	1.761	1.761	1.778	1.729	1.810	14,683,178	1.7656	0.00%
2002-10-09	0	5.450	5.400	5.450	5.400	5.500	3,934,000	21,234,468	5.3977	1.761	1.745	1.761	1.745	1.778	12,172,294	1.7445	1.87%
2002-10-08	0	5.350	5.300	5.350	5.300	5.400	2,678,000	14,293,400	5.3373	1.729	1.713	1.729	1.713	1.745	8,286,071	1.7250	0.00%
2002-10-07	0	5.350	5.300	5.350	5.250	5.450	2,990,046	16,023,533	5.3590	1.729	1.713	1.729	1.697	1.761	9,251,581	1.7320	0.00%
2002-10-04	0	5.350	5.350	5.400	5.250	5.450	2,334,000	12,583,856	5.3915	1.729	1.729	1.745	1.697	1.761	7,221,692	1.7425	0.00%
2002-10-03	0	5.350	5.300	5.350	5.300	5.450	3,986,000	21,548,232	5.4060	1.729	1.713	1.729	1.713	1.761	12,333,189	1.7472	-1.83%
2002-10-02	0	5.450	5.450	5.500	5.450	5.550	4,200,000	23,000,200	5.4762	1.761	1.761	1.778	1.761	1.794	12,995,332	1.7699	0.00%
2002-09-30	0	5.450	5.400	5.450	5.350	5.450	4,088,000	22,186,968	5.4273	1.761	1.745	1.761	1.729	1.761	12,648,790	1.7541	-1.80%
2002-09-27	0	5.550	5.500	5.550	5.500	5.600	2,362,000	13,034,640	5.5185	1.794	1.778	1.794	1.778	1.810	7,308,327	1.7835	1.83%
2002-09-26	0	5.450	5.400	5.450	5.400	5.600	1,794,000	9,893,000	5.5145	1.761	1.745	1.761	1.745	1.810	5,550,863	1.7822	1.87%
2002-09-25	0	5.350	5.350	5.400	5.350	5.550	3,536,000	19,541,436	5.5264	1.729	1.729	1.745	1.729	1.794	10,940,832	1.7861	-4.46%
2002-09-24	0	5.600	5.600	5.650	5.600	5.700	1,192,368	6,746,862	5.6584	1.810	1.810	1.826	1.810	1.842	3,689,338	1.8287	-1.75%
2002-09-23	0	5.700	5.700	5.750	5.650	5.800	1,538,000	8,789,800	5.7151	1.842	1.842	1.858	1.826	1.875	4,758,767	1.8471	-0.87%
2002-09-20	0	5.750	5.750	5.800	5.600	5.750	2,699,402	15,422,485	5.7133	1.858	1.858	1.875	1.810	1.858	8,352,292	1.8465	1.77%
2002-09-19	0	5.650	5.650	5.700	5.550	5.750	1,626,000	9,245,700	5.6862	1.826	1.826	1.842	1.794	1.858	5,031,050	1.8377	1.07%
2002-09-18	0	5.700	5.700	5.750	5.650	5.950	2,371,810	13,573,446	5.7228	1.807	1.807	1.822	1.791	1.886	7,483,091	1.8139	-4.20%
2002-09-17	0	5.950	5.950	6.000	5.800	5.950	2,956,000	17,407,200	5.8888	1.886	1.886	1.902	1.838	1.886	9,326,218	1.8665	3.48%
2002-09-16	0	5.750	5.750	5.800	5.650	5.800	2,645,175	15,141,163	5.7241	1.822	1.822	1.838	1.791	1.838	8,345,561	1.8143	0.00%
2002-09-13	0	5.750	5.700	5.800	5.650	5.850	5,725,090	32,928,780	5.7517	1.822	1.807	1.838	1.791	1.854	18,062,733	1.8230	-2.54%
2002-09-12	0	5.900	5.850	5.900	5.700	5.900	4,868,000	28,325,600	5.8187	1.870	1.854	1.870	1.807	1.870	15,358,603	1.8443	2.61%
2002-09-11	0	5.750	5.750	5.800	5.600	5.750	4,410,000	25,130,168	5.6985	1.822	1.822	1.838	1.775	1.822	13,913,607	1.8062	2.68%
2002-09-10	0	5.600	5.550	5.600	5.350	5.650	5,382,000	29,785,100	5.5342	1.775	1.759	1.775	1.696	1.791	16,980,279	1.7541	5.66%
2002-09-09	0	5.300	5.250	5.300	5.250	5.300	1,590,000	8,415,920	5.2930	1.680	1.664	1.680	1.664	1.680	5,016,470	1.6777	0.95%
2002-09-06	0	5.250	5.250	5.300	5.250	5.350	5,097,000	27,011,550	5.2995	1.664	1.664	1.680	1.664	1.696	16,081,101	1.6797	-0.94%
2002-09-05	0	5.300	5.300	5.350	5.150	5.350	6,784,200	35,461,616	5.2271	1.680	1.680	1.696	1.632	1.696	21,404,238	1.6568	1.92%
2002-09-04	0	5.200	5.150	5.200	5.050	5.200	6,570,000	33,828,050	5.1489	1.648	1.632	1.648	1.601	1.648	20,728,435	1.6320	-1.89%
2002-09-03	0	5.300	5.300	5.350	5.300	5.400	4,277,000	22,744,961	5.3180	1.680	1.680	1.696	1.680	1.712	13,493,990	1.6856	-1.85%
2002-09-02	0	5.400	5.350	5.400	5.350	5.500	2,726,150	14,788,046	5.4245	1.712	1.696	1.712	1.696	1.743	8,601,038	1.7193	0.93%
2002-08-30	0	5.350	5.350	5.400	5.350	5.500	3,654,500	19,884,907	5.4412	1.696	1.696	1.712	1.696	1.743	11,529,995	1.7246	-2.73%
2002-08-29	0	5.500	5.400	5.450	5.450	5.550	5,772,000	31,630,290	5.4800	1.743	1.712	1.727	1.727	1.759	18,210,734	1.7369	-0.90%
2002-08-28	0	5.550	5.500	5.550	5.450	5.550	1,953,000	10,771,300	5.5153	1.759	1.743	1.759	1.727	1.759	6,161,740	1.7481	0.00%
2002-08-27	0	5.550	5.550	5.600	5.500	5.750	1,658,000	9,299,200	5.6087	1.759	1.759	1.775	1.743	1.822	5,231,011	1.7777	-3.48%
2002-08-26	0	5.750	5.750	5.800	5.650	5.800	3,020,000	17,281,600	5.7224	1.822	1.822	1.838	1.791	1.838	9,528,139	1.8137	0.00%
2002-08-23	0	5.750	5.750	5.800	5.650	5.800	6,924,000	39,419,839	5.6932	1.822	1.822	1.838	1.791	1.838	21,845,309	1.8045	0.88%
2002-08-22	0	5.700	5.650	5.700	5.600	5.700	2,921,219	16,509,964	5.6517	1.807	1.791	1.807	1.775	1.807	9,216,484	1.7914	1.79%
2002-08-21	0	5.600	5.550	5.600	5.350	5.650	8,941,000	49,192,054	5.5019	1.775	1.759	1.775	1.696	1.791	28,208,970	1.7438	3.70%
2002-08-20	0	5.400	5.350	5.400	5.300	5.450	11,766,000	63,000,100	5.3544	1.712	1.696	1.712	1.680	1.727	37,121,881	1.6971	0.93%
2002-08-19	0	5.350	5.350	5.400	5.350	5.450	2,973,974	16,091,790	5.4109	1.696	1.696	1.712	1.696	1.727	9,382,926	1.7150	-0.93%
2002-08-16	0	5.400	5.350	5.400	5.400	5.650	3,197,000	17,577,100	5.4980	1.712	1.696	1.712	1.712	1.791	10,086,576	1.7426	-3.57%
2002-08-15	0	5.600	5.550	5.600	5.500	5.750	5,501,000	30,893,700	5.6160	1.775	1.759	1.775	1.743	1.822	17,355,726	1.7800	-1.75%
2002-08-14	0	5.700	5.650	5.700	5.550	5.700	3,487,500	19,710,600	5.6518	1.807	1.791	1.807	1.759	1.807	11,003,107	1.7914	0.88%
2002-08-13	0	5.650	5.650	5.700	5.600	5.700	5,286,000	29,832,710	5.6437	1.791	1.791	1.807	1.775	1.807	16,677,398	1.7888	1.80%
2002-08-12	0	5.550	5.500	5.550	5.550	5.750	4,596,000	25,943,200	5.6447	1.759	1.743	1.759	1.759	1.822	14,500,439	1.7891	0.00%
2002-08-09	0	5.550	5.550	5.600	5.400	5.650	5,803,000	32,134,400	5.5375	1.759	1.759	1.775	1.712	1.791	18,308,540	1.7552	2.78%
2002-08-08	0	5.400	5.350	5.400	5.350	5.500	3,172,000	17,047,492	5.3744	1.712	1.696	1.712	1.696	1.743	10,007,701	1.7034	-0.92%
2002-08-07	0	5.450	5.350	5.400	5.400	5.500	3,053,791	16,598,653	5.4354	1.727	1.696	1.712	1.712	1.743	9,634,750	1.7228	4.81%
2002-08-06	0	5.200	5.100	5.150	5.050	5.250	4,172,000	21,305,854	5.1069	1.648	1.616	1.632	1.601	1.664	13,162,714	1.6187	-1.89%
2002-08-05	0	5.300	5.300	5.350	5.250	5.650	9,278,100	50,457,560	5.4384	1.680	1.680	1.696	1.664	1.791	29,272,525	1.7237	-7.02%
2002-08-02	0	5.700	5.700	5.750	5.700	5.900	4,222,000	24,348,120	5.7670	1.807	1.807	1.822	1.807	1.870	13,320,464	1.8279	-4.20%
2002-08-01	0	5.950	5.950	6.000	5.950	6.400	3,484,708	21,202,525	6.0844	1.886	1.886	1.902	1.886	2.029	10,994,299	1.9285	-5.56%
2002-07-31	0	6.300	6.300	6.350	5.900	6.400	3,624,000	22,503,600	6.2096	1.997	1.997	2.013	1.870	2.029	11,433,767	1.9682	6.78%
2002-07-30	0	5.900	5.900	5.950	5.800	5.950	2,368,000	13,969,000	5.8991	1.870	1.870	1.886	1.838	1.886	7,471,070	1.8697	5.36%
2002-07-29	0	5.600	5.600	5.650	5.600	5.750	2,022,000	11,399,070	5.6375	1.775	1.775	1.791	1.775	1.822	6,379,436	1.7868	-0.88%
2002-07-26	0	5.650	5.650	5.750	5.600	5.750	2,454,000	13,939,060	5.6801	1.791	1.791	1.822	1.775	1.822	7,742,402	1.8004	-0.88%
2002-07-25	0	5.700	5.650	5.700	5.650	5.900	2,811,189	16,289,677	5.7946	1.807	1.791	1.807	1.791	1.870	8,869,337	1.8366	-0.87%
2002-07-24	0	5.750	5.750	5.800	5.600	5.800	3,904,000	22,304,444	5.7132	1.822	1.822	1.838	1.775	1.838	12,317,170	1.8108	-1.71%
2002-07-23	0	5.850	5.800	5.850	5.600	5.900	3,146,000	18,318,800	5.8229	1.854	1.838	1.854	1.775	1.870	9,925,671	1.8456	0.00%
2002-07-22	0	5.850	5.700	5.850	5.600	5.850	4,792,000	27,289,730	5.6949	1.854	1.807	1.854	1.775	1.854	15,118,822	1.8050	0.00%
2002-07-19	0	5.850	5.850	5.900	5.850	6.000	5,330,000	31,625,102	5.9334	1.854	1.854	1.870	1.854	1.902	16,816,219	1.8806	-2.50%
2002-07-18	0	6.000	6.050	6.100	6.000	6.150	3,832,000	23,311,800	6.0835	1.902	1.918	1.933	1.902	1.949	12,090,009	1.9282	-1.64%
2002-07-17	0	6.100	6.100	6.200	6.050	6.250	3,290,000	20,299,600	6.1701	1.933	1.933	1.965	1.918	1.981	10,379,992	1.9556	-3.94%
2002-07-16	0	6.350	6.300	6.350	6.300	6.350	432,000	2,729,700	6.3188	2.013	1.997	2.013	1.997	2.013	1,362,966	2.0028	-1.55%
2002-07-15	0	6.450	6.350	6.450	6.300	6.450	1,042,000	6,620,300	6.3535	2.044	2.013	2.044	1.997	2.044	3,287,523	2.0138	0.00%
2002-07-12	0	6.450	6.450	6.500	6.400	6.500	2,193,184	14,135,900	6.4454	2.044	2.044	2.060	2.029	2.060	6,919,524	2.0429	1.57%
2002-07-11	0	6.350	6.350	6.400	6.250	6.350	591,000	3,733,100	6.3166	2.013	2.013	2.029	1.981	2.013	1,864,613	2.0021	0.79%
2002-07-10	0	6.300	6.300	6.350	6.250	6.450	1,282,619	8,177,564	6.3757	1.997	1.997	2.013	1.981	2.044	4,046,679	2.0208	-3.08%
2002-07-09	0	6.500	6.400	6.500	6.350	6.500	1,152,000	7,417,036	6.4384	2.060	2.029	2.060	2.013	2.060	3,634,575	2.0407	0.78%
2002-07-08	0	6.450	6.450	6.500	6.400	6.600	2,676,000	17,335,400	6.4781	2.044	2.044	2.060	2.029	2.092	8,442,814	2.0533	-1.53%
2002-07-05	0	6.550	6.550	6.600	6.500	6.600	5,014,619	32,809,031	6.5427	2.076	2.076	2.092	2.060	2.092	15,821,188	2.0737	0.00%
2002-07-04	0	6.550	6.500	6.550	6.350	6.600	5,651,230	36,778,211	6.5080	2.076	2.060	2.076	2.013	2.092	17,829,703	2.0627	1.55%
2002-07-03	0	6.450	6.400	6.450	6.000	6.500	10,900,000	68,715,670	6.3042	2.044	2.029	2.044	1.902	2.060	34,389,640	1.9982	7.50%
2002-07-02	0	6.000	6.000	6.050	5.950	6.200	6,485,541	39,172,053	6.0399	1.902	1.902	1.918	1.886	1.965	20,461,965	1.9144	-3.23%
2002-06-28	0	6.200	6.200	6.250	6.150	6.250	2,244,000	13,952,050	6.2175	1.965	1.965	1.981	1.949	1.981	7,079,849	1.9707	0.81%
2002-06-27	0	6.150	6.100	6.150	6.050	6.200	1,426,085	8,740,542	6.1290	1.949	1.933	1.949	1.918	1.965	4,499,317	1.9426	0.82%
2002-06-26	0	6.100	6.100	6.150	6.050	6.200	4,662,000	28,522,690	6.1181	1.933	1.933	1.949	1.918	1.965	14,708,670	1.9392	-2.40%
2002-06-25	0	6.250	6.200	6.300	6.150	6.350	3,992,000	24,831,372	6.2203	1.981	1.965	1.997	1.949	2.013	12,594,811	1.9716	-0.79%
2002-06-24	0	6.300	6.250	6.300	5.950	6.350	4,119,000	25,451,700	6.1791	1.997	1.981	1.997	1.886	2.013	12,995,498	1.9585	5.88%
2002-06-21	0	5.950	5.900	5.950	5.650	5.950	3,271,000	18,863,400	5.7669	1.886	1.870	1.886	1.791	1.886	10,320,047	1.8278	1.71%
2002-06-20	0	5.850	5.850	5.900	5.450	5.900	9,684,000	55,313,460	5.7118	1.854	1.854	1.870	1.727	1.870	30,553,145	1.8104	1.74%
2002-06-19	0	5.750	5.700	5.750	5.700	6.150	9,339,646	54,754,711	5.8626	1.822	1.807	1.822	1.807	1.949	29,466,703	1.8582	-5.74%
2002-06-18	0	6.100	6.100	6.150	6.050	6.300	3,511,153	21,614,526	6.1560	1.933	1.933	1.949	1.918	1.997	11,077,733	1.9512	-0.81%
2002-06-17	0	6.150	6.150	6.200	6.100	6.200	2,312,000	14,256,900	6.1665	1.949	1.949	1.965	1.933	1.965	7,294,390	1.9545	-0.81%
2002-06-14	0	6.200	6.200	6.250	6.200	6.450	2,271,000	14,318,166	6.3048	1.965	1.965	1.981	1.965	2.044	7,165,034	1.9983	-3.13%
2002-06-13	0	6.400	6.400	6.450	6.300	6.450	4,638,337	29,570,836	6.3753	2.029	2.029	2.044	1.997	2.044	14,634,013	2.0207	0.00%
2002-06-12	0	6.400	6.350	6.400	6.250	6.400	2,376,000	15,002,310	6.3141	2.029	2.013	2.029	1.981	2.029	7,496,311	2.0013	1.59%
2002-06-11	0	6.300	6.300	6.350	6.250	6.350	2,470,000	15,574,500	6.3055	1.997	1.997	2.013	1.981	2.013	7,792,882	1.9986	-0.79%
2002-06-10	0	6.350	6.350	6.400	6.300	6.500	3,904,000	24,825,574	6.3590	2.013	2.013	2.029	1.997	2.060	12,317,170	2.0155	-2.31%
2002-06-07	0	6.500	6.450	6.500	6.300	6.500	4,958,000	31,779,446	6.4097	2.060	2.044	2.060	1.997	2.060	15,642,554	2.0316	0.78%
2002-06-06	0	6.450	6.350	6.450	6.150	6.450	14,868,157	94,468,173	6.3537	2.044	2.013	2.044	1.949	2.044	46,909,227	2.0139	5.74%
2002-06-05	0	6.100	6.050	6.100	6.050	6.450	13,656,000	84,268,478	6.1708	1.933	1.918	1.933	1.918	2.044	43,084,856	1.9559	-3.94%
2002-06-04	0	6.350	6.350	6.400	6.350	6.400	2,076,000	13,263,310	6.3889	2.013	2.013	2.029	2.013	2.029	6,549,807	2.0250	-2.31%
2002-06-03	0	6.500	6.450	6.500	6.300	6.500	6,066,000	38,975,000	6.4252	2.060	2.044	2.060	1.997	2.060	19,138,308	2.0365	3.17%
2002-05-31	0	6.300	6.250	6.300	6.250	6.500	2,563,343	16,209,067	6.3234	1.997	1.981	1.997	1.981	2.060	8,087,380	2.0042	-2.33%
2002-05-30	0	6.450	6.350	6.500	6.250	6.500	4,180,000	26,488,250	6.3369	2.044	2.013	2.060	1.981	2.060	13,187,954	2.0085	-0.77%
2002-05-29	0	6.500	6.450	6.500	6.350	6.600	3,572,000	23,147,300	6.4802	2.060	2.044	2.060	2.013	2.092	11,269,706	2.0539	0.00%
2002-05-28	0	6.500	6.500	6.550	6.450	6.600	4,372,000	28,595,100	6.5405	2.060	2.060	2.076	2.044	2.092	13,793,716	2.0731	-1.52%
2002-05-27	0	6.600	6.550	6.600	6.400	6.650	8,008,421	52,286,476	6.5289	2.092	2.076	2.092	2.029	2.108	25,266,671	2.0694	0.00%
2002-05-24	0	6.600	6.550	6.600	6.150	6.600	11,796,000	75,981,584	6.4413	2.092	2.076	2.092	1.949	2.092	37,216,532	2.0416	3.94%
2002-05-23	0	6.350	6.350	6.400	6.350	6.500	1,806,269	11,548,381	6.3935	2.013	2.013	2.029	2.013	2.060	5,698,802	2.0265	-3.79%
2002-05-22	0	6.600	6.550	6.600	6.400	6.750	5,841,000	38,282,860	6.5542	2.092	2.076	2.092	2.029	2.139	18,428,430	2.0774	-1.49%
2002-05-21	0	6.700	6.650	6.700	6.500	6.750	13,533,274	89,734,597	6.6307	2.124	2.108	2.124	2.060	2.139	42,697,654	2.1016	3.08%
2002-05-17	0	6.500	6.450	6.500	6.300	6.550	10,984,932	70,738,178	6.4396	2.060	2.044	2.060	1.997	2.076	34,657,602	2.0411	3.17%
2002-05-16	0	6.300	6.250	6.300	6.150	6.350	9,266,000	58,266,650	6.2882	1.997	1.981	1.997	1.949	2.013	29,234,349	1.9931	2.27%
2002-05-15	0	6.300	6.250	6.300	6.250	6.400	4,093,000	25,805,000	6.3047	1.952	1.937	1.952	1.937	1.983	13,206,956	1.9539	0.00%
2002-05-14	0	6.300	6.250	6.300	6.250	6.450	4,850,000	30,655,552	6.3207	1.952	1.937	1.952	1.937	1.999	15,649,581	1.9589	-1.56%
2002-05-13	0	6.400	6.350	6.400	6.350	6.450	1,106,000	7,051,150	6.3754	1.983	1.968	1.983	1.968	1.999	3,568,750	1.9758	0.00%
2002-05-10	0	6.400	6.350	6.400	6.350	6.450	7,000,000	44,872,200	6.4103	1.983	1.968	1.983	1.968	1.999	22,587,024	1.9866	0.00%
2002-05-09	0	6.400	6.350	6.400	6.350	6.450	8,487,288	54,320,686	6.4002	1.983	1.968	1.983	1.968	1.999	27,386,083	1.9835	0.79%
2002-05-08	0	6.350	6.300	6.350	6.200	6.450	5,291,551	33,583,856	6.3467	1.968	1.952	1.968	1.921	1.999	17,074,341	1.9669	-1.55%
2002-05-07	0	6.450	6.400	6.450	6.300	6.500	5,196,000	33,270,544	6.4031	1.999	1.983	1.999	1.952	2.014	16,766,025	1.9844	0.00%
2002-05-06	0	6.450	6.350	6.450	6.350	6.450	7,008,715	44,903,303	6.4068	1.999	1.968	1.999	1.968	1.999	22,615,145	1.9855	0.78%
2002-05-03	0	6.400	6.350	6.400	6.150	6.500	24,575,000	156,193,724	6.3558	1.983	1.968	1.983	1.906	2.014	79,296,588	1.9697	4.07%
2002-05-02	0	6.150	6.150	6.200	6.050	6.250	9,628,000	59,045,604	6.1327	1.906	1.906	1.921	1.875	1.937	31,066,838	1.9006	0.82%
2002-04-30	0	6.100	6.150	6.200	6.050	6.250	7,162,000	44,101,000	6.1576	1.890	1.906	1.921	1.875	1.937	23,109,752	1.9083	0.00%
2002-04-29	0	6.100	6.100	6.150	5.950	6.200	12,906,000	78,781,650	6.1043	1.890	1.890	1.906	1.844	1.921	41,644,019	1.8918	2.52%
2002-04-26	0	5.950	5.900	5.950	5.900	5.950	4,760,584	28,199,469	5.9235	1.844	1.828	1.844	1.828	1.844	15,361,061	1.8358	-0.83%
2002-04-25	0	6.000	5.950	6.050	5.900	6.050	13,196,825	79,330,308	6.0113	1.859	1.844	1.875	1.828	1.875	42,582,429	1.8630	-0.83%
2002-04-24	0	6.050	6.000	6.050	5.900	6.150	26,663,116	161,558,140	6.0592	1.875	1.859	1.875	1.828	1.906	86,034,349	1.8778	2.54%
2002-04-23	0	5.900	5.900	5.950	5.750	6.000	12,614,282	74,237,201	5.8852	1.828	1.828	1.844	1.782	1.859	40,702,727	1.8239	1.72%
2002-04-22	0	5.800	5.750	5.800	5.650	5.850	5,773,584	33,179,830	5.7468	1.797	1.782	1.797	1.751	1.813	18,629,726	1.7810	2.65%
2002-04-19	0	5.650	5.650	5.700	5.600	5.650	3,050,000	17,229,500	5.6490	1.751	1.751	1.767	1.736	1.751	9,841,489	1.7507	0.00%
2002-04-18	0	5.650	5.600	5.650	5.600	5.700	4,488,462	25,445,546	5.6691	1.751	1.736	1.751	1.736	1.767	14,483,000	1.7569	-0.88%
2002-04-17	0	5.700	5.650	5.700	5.650	5.800	5,772,000	32,895,740	5.6992	1.767	1.751	1.767	1.751	1.797	18,624,615	1.7663	-0.87%
2002-04-16	0	5.750	5.750	5.800	5.700	5.800	4,280,000	24,669,500	5.7639	1.782	1.782	1.797	1.767	1.797	13,810,352	1.7863	-0.86%
2002-04-15	0	5.800	5.750	5.800	5.600	5.800	5,918,000	33,835,600	5.7174	1.797	1.782	1.797	1.736	1.797	19,095,715	1.7719	3.57%
2002-04-12	0	5.600	5.550	5.600	5.500	5.600	2,700,000	15,012,400	5.5601	1.736	1.720	1.736	1.705	1.736	8,712,138	1.7232	-0.88%
2002-04-11	0	5.650	5.600	5.650	5.550	5.650	3,831,000	21,514,300	5.6158	1.751	1.736	1.751	1.720	1.751	12,361,556	1.7404	1.80%
2002-04-10	0	5.550	5.550	5.600	5.500	5.650	3,906,633	21,805,247	5.5816	1.720	1.720	1.736	1.705	1.751	12,605,602	1.7298	-2.63%
2002-04-09	0	5.700	5.650	5.700	5.500	5.750	7,372,000	41,659,514	5.6510	1.767	1.751	1.767	1.705	1.782	23,787,363	1.7513	2.70%
2002-04-08	0	5.550	5.500	5.550	5.500	5.800	15,108,324	86,212,388	5.7063	1.720	1.705	1.720	1.705	1.797	48,750,297	1.7684	-2.63%
2002-04-04	0	5.700	5.700	5.750	5.350	5.750	22,560,690	126,846,666	5.6225	1.767	1.767	1.782	1.658	1.782	72,796,978	1.7425	5.56%
2002-04-03	0	5.400	5.400	5.450	5.350	5.450	5,268,000	28,310,402	5.3740	1.674	1.674	1.689	1.658	1.689	16,998,349	1.6655	0.00%
2002-04-02	0	5.400	5.350	5.450	5.250	5.400	6,591,280	35,112,174	5.3271	1.674	1.658	1.689	1.627	1.674	21,268,200	1.6509	1.89%
2002-03-28	0	5.300	5.250	5.300	5.200	5.350	8,566,000	45,136,200	5.2692	1.643	1.627	1.643	1.612	1.658	27,640,064	1.6330	3.92%
2002-03-27	0	5.100	5.100	5.150	4.875	5.300	8,002,000	40,557,000	5.0684	1.581	1.581	1.596	1.511	1.643	25,820,195	1.5707	2.00%
2002-03-26	0	5.000	4.975	5.000	4.900	5.200	5,389,223	26,972,610	5.0049	1.550	1.542	1.550	1.519	1.612	17,389,501	1.5511	-3.85%
2002-03-25	0	5.200	5.150	5.200	5.150	5.250	3,607,000	18,838,936	5.2229	1.612	1.596	1.612	1.596	1.627	11,638,771	1.6186	-0.95%
2002-03-22	0	5.250	5.250	5.300	5.150	5.350	4,930,000	25,867,730	5.2470	1.627	1.627	1.643	1.596	1.658	15,907,718	1.6261	2.94%
2002-03-21	0	5.100	5.100	5.150	5.100	5.250	3,667,090	19,143,248	5.2203	1.581	1.581	1.596	1.581	1.627	11,832,664	1.6178	-2.86%
2002-03-20	0	5.250	5.200	5.250	5.100	5.250	3,888,000	20,221,728	5.2011	1.627	1.612	1.627	1.581	1.627	12,545,478	1.6119	3.96%
2002-03-19	0	5.050	5.050	5.100	5.050	5.200	1,123,000	5,743,000	5.1140	1.565	1.565	1.581	1.565	1.612	3,623,604	1.5849	-2.88%
2002-03-18	0	5.200	5.150	5.200	4.975	5.250	4,083,000	20,796,950	5.0935	1.612	1.596	1.612	1.542	1.627	13,174,688	1.5786	0.00%
2002-03-15	0	5.200	5.150	5.200	5.100	5.300	5,287,000	27,417,275	5.1858	1.612	1.596	1.612	1.581	1.643	17,059,657	1.6071	0.00%
2002-03-14	0	5.200	5.200	5.250	5.150	5.250	4,460,000	23,195,600	5.2008	1.612	1.612	1.627	1.596	1.627	14,391,161	1.6118	-0.95%
2002-03-13	0	5.250	5.250	5.300	5.200	5.350	4,922,000	25,849,800	5.2519	1.627	1.627	1.643	1.612	1.658	15,881,905	1.6276	-1.87%
2002-03-12	0	5.350	5.300	5.350	5.200	5.500	19,315,732	103,048,159	5.3349	1.658	1.643	1.658	1.612	1.705	62,326,415	1.6534	0.94%
2002-03-11	0	5.300	5.250	5.300	5.050	5.300	11,529,000	59,824,550	5.1890	1.643	1.627	1.643	1.565	1.643	37,200,828	1.6082	4.95%
2002-03-08	0	5.050	5.050	5.100	4.850	5.100	23,772,052	118,976,281	5.0049	1.565	1.565	1.581	1.503	1.581	76,705,701	1.5511	3.59%
2002-03-07	0	4.875	4.875	4.900	4.675	4.900	13,127,028	62,622,079	4.7705	1.511	1.511	1.519	1.449	1.519	42,357,214	1.4784	5.41%
2002-03-06	0	4.625	4.625	4.650	4.625	4.700	2,150,000	10,002,650	4.6524	1.433	1.433	1.441	1.433	1.457	6,937,443	1.4418	-0.54%
2002-03-05	0	4.650	4.650	4.675	4.625	4.700	6,676,000	31,096,770	4.6580	1.441	1.441	1.449	1.433	1.457	21,541,567	1.4436	1.64%
2002-03-04	0	4.575	4.525	4.575	4.475	4.600	7,046,000	31,849,100	4.5202	1.418	1.402	1.418	1.387	1.426	22,735,453	1.4009	3.98%
2002-03-01	0	4.400	4.400	4.425	4.375	4.575	4,242,600	18,758,215	4.4214	1.364	1.364	1.371	1.356	1.418	13,689,673	1.3702	-2.76%
2002-02-28	0	4.525	4.500	4.550	4.500	4.600	3,831,000	17,404,200	4.5430	1.402	1.395	1.410	1.395	1.426	12,361,556	1.4079	-1.63%
2002-02-27	0	4.600	4.600	4.625	4.550	4.675	4,536,000	20,932,100	4.6147	1.426	1.426	1.433	1.410	1.449	14,636,392	1.4301	1.10%
2002-02-26	0	4.550	4.525	4.550	4.475	4.625	3,425,000	15,547,225	4.5393	1.410	1.402	1.410	1.387	1.433	11,051,508	1.4068	0.55%
2002-02-25	0	4.525	4.500	4.525	4.500	4.700	3,437,000	15,814,524	4.6013	1.402	1.395	1.402	1.395	1.457	11,090,229	1.4260	-3.72%
2002-02-22	0	4.700	4.675	4.700	4.650	4.750	6,468,000	30,321,000	4.6878	1.457	1.449	1.457	1.441	1.472	20,870,410	1.4528	0.53%
2002-02-21	0	4.675	4.675	4.700	4.575	4.725	15,968,000	74,277,500	4.6516	1.449	1.449	1.457	1.418	1.464	51,524,228	1.4416	2.75%
2002-02-20	0	4.550	4.525	4.550	4.475	4.625	8,472,000	38,651,108	4.5622	1.410	1.402	1.410	1.387	1.433	27,336,752	1.4139	-0.55%
2002-02-19	0	4.575	4.550	4.575	4.475	4.625	6,530,000	29,599,850	4.5329	1.418	1.410	1.418	1.387	1.433	21,070,467	1.4048	-0.54%
2002-02-18	0	4.600	4.600	4.625	4.450	4.625	10,752,000	49,207,300	4.5766	1.426	1.426	1.433	1.379	1.433	34,693,669	1.4183	2.22%
2002-02-15	0	4.500	4.500	4.525	4.400	4.500	4,671,579	20,765,790	4.4451	1.395	1.395	1.402	1.364	1.395	15,073,867	1.3776	2.27%
2002-02-11	0	4.400	4.375	4.400	4.350	4.400	784,000	3,437,150	4.3841	1.364	1.356	1.364	1.348	1.364	2,529,747	1.3587	0.57%
2002-02-08	0	4.375	4.375	4.425	4.250	4.400	3,257,000	14,020,950	4.3049	1.356	1.356	1.371	1.317	1.364	10,509,420	1.3341	2.34%
2002-02-07	0	4.275	4.250	4.275	4.225	4.325	4,132,000	17,644,180	4.2701	1.325	1.317	1.325	1.309	1.340	13,332,798	1.3234	0.00%
2002-02-06	0	4.275	4.250	4.275	4.225	4.300	4,854,000	20,717,050	4.2680	1.325	1.317	1.325	1.309	1.333	15,662,488	1.3227	1.79%
2002-02-05	0	4.200	4.175	4.200	4.150	4.275	12,418,000	52,154,300	4.1999	1.302	1.294	1.302	1.286	1.325	40,069,381	1.3016	-2.89%
2002-02-04	0	4.325	4.300	4.325	4.325	4.425	2,856,700	12,471,643	4.3658	1.340	1.333	1.340	1.340	1.371	9,217,764	1.3530	-1.14%
2002-02-01	0	4.375	4.375	4.400	4.375	4.500	2,766,000	12,190,970	4.4074	1.356	1.356	1.364	1.356	1.395	8,925,101	1.3659	-2.78%
2002-01-31	0	4.500	4.450	4.500	4.425	4.600	4,864,000	21,952,830	4.5133	1.395	1.379	1.395	1.371	1.426	15,694,755	1.3987	-1.64%
2002-01-30	0	4.575	4.550	4.575	4.475	4.600	6,208,000	28,179,920	4.5393	1.418	1.410	1.418	1.387	1.426	20,031,464	1.4068	-1.61%
2002-01-29	0	4.650	4.625	4.650	4.500	4.700	23,647,644	109,398,496	4.6262	1.441	1.433	1.441	1.395	1.457	76,304,272	1.4337	3.33%
2002-01-28	0	4.500	4.500	4.525	4.375	4.525	13,054,400	58,018,760	4.4444	1.395	1.395	1.402	1.356	1.402	42,122,864	1.3774	3.45%
2002-01-25	0	4.350	4.325	4.350	4.150	4.375	14,634,000	62,435,850	4.2665	1.348	1.340	1.348	1.286	1.356	47,219,787	1.3222	3.57%
2002-01-24	0	4.200	4.175	4.200	4.150	4.250	4,973,000	20,870,125	4.1967	1.302	1.294	1.302	1.286	1.317	16,046,467	1.3006	0.60%
2002-01-23	0	4.175	4.175	4.200	4.150	4.250	4,921,688	20,611,063	4.1878	1.294	1.294	1.302	1.286	1.317	15,880,898	1.2979	-1.76%
2002-01-22	0	4.250	4.225	4.250	4.225	4.300	1,799,000	7,676,550	4.2671	1.317	1.309	1.317	1.309	1.333	5,804,865	1.3224	-1.16%
2002-01-21	0	4.300	4.275	4.325	4.275	4.350	2,263,203	9,765,703	4.3150	1.333	1.325	1.340	1.325	1.348	7,302,717	1.3373	0.00%
2002-01-18	0	4.300	4.275	4.300	4.225	4.400	6,603,000	28,314,950	4.2882	1.333	1.325	1.333	1.309	1.364	21,306,017	1.3290	2.38%
2002-01-17	0	4.200	4.175	4.200	4.175	4.250	5,551,530	23,325,335	4.2016	1.302	1.294	1.302	1.294	1.317	17,913,220	1.3021	-1.75%
2002-01-16	0	4.275	4.250	4.275	4.225	4.350	3,822,000	16,362,982	4.2813	1.325	1.317	1.325	1.309	1.348	12,332,515	1.3268	-1.72%
2002-01-15	0	4.350	4.325	4.350	4.300	4.375	2,478,000	10,717,440	4.3250	1.348	1.340	1.348	1.333	1.356	7,995,806	1.3404	-1.14%
2002-01-14	0	4.400	4.375	4.400	4.350	4.525	3,068,000	13,509,800	4.4035	1.364	1.356	1.364	1.348	1.402	9,899,570	1.3647	-2.76%
2002-01-11	0	4.525	4.525	4.550	4.425	4.575	7,808,000	35,027,850	4.4861	1.402	1.402	1.410	1.371	1.418	25,194,212	1.3903	2.26%
2002-01-10	0	4.425	4.400	4.425	4.325	4.425	4,010,000	17,484,250	4.3602	1.371	1.364	1.371	1.340	1.371	12,939,138	1.3513	1.14%
2002-01-09	0	4.375	4.350	4.375	4.350	4.550	9,622,000	42,710,650	4.4389	1.356	1.348	1.356	1.348	1.410	31,047,478	1.3757	-2.78%
2002-01-08	0	4.500	4.475	4.500	4.450	4.675	11,706,477	53,034,035	4.5303	1.395	1.387	1.395	1.379	1.449	37,773,497	1.4040	-2.70%
2002-01-07	0	4.625	4.625	4.675	4.200	4.750	23,752,000	107,111,550	4.5096	1.433	1.433	1.449	1.302	1.472	76,640,999	1.3976	10.12%
2002-01-04	0	4.200	4.175	4.200	4.150	4.225	3,336,000	13,957,850	4.1840	1.302	1.294	1.302	1.286	1.309	10,764,330	1.2967	0.60%
2002-01-03	0	4.175	4.150	4.175	4.075	4.175	4,274,000	17,735,750	4.1497	1.294	1.286	1.294	1.263	1.294	13,790,991	1.2860	3.09%
2002-01-02	0	4.050	4.050	4.075	3.975	4.075	3,540,477	14,305,594	4.0406	1.255	1.255	1.263	1.232	1.263	11,424,120	1.2522	0.62%
2001-12-31	0	4.025	4.025	4.050	4.000	4.125	3,638,200	14,712,340	4.0439	1.247	1.247	1.255	1.240	1.278	11,739,444	1.2532	-2.42%
2001-12-28	0	4.125	4.100	4.125	4.100	4.175	1,896,000	7,834,550	4.1321	1.278	1.271	1.278	1.271	1.294	6,117,857	1.2806	-1.20%
2001-12-27	0	4.175	4.175	4.200	4.125	4.200	928,000	3,870,350	4.1706	1.294	1.294	1.302	1.278	1.302	2,994,394	1.2925	0.60%
2001-12-24	0	4.150	4.150	4.175	4.150	4.175	324,000	1,348,000	4.1605	1.286	1.286	1.294	1.286	1.294	1,045,457	1.2894	-1.19%
2001-12-21	0	4.200	4.175	4.225	4.125	4.225	3,305,000	13,766,275	4.1653	1.302	1.294	1.309	1.278	1.309	10,664,302	1.2909	-0.59%
2001-12-20	0	4.225	4.225	4.250	4.175	4.250	3,717,000	15,664,760	4.2144	1.309	1.309	1.317	1.294	1.317	11,993,710	1.3061	0.60%
2001-12-19	0	4.200	4.175	4.200	4.150	4.200	2,540,000	10,627,390	4.1840	1.302	1.294	1.302	1.286	1.302	8,195,863	1.2967	1.20%
2001-12-18	0	4.150	4.100	4.150	4.100	4.225	5,694,000	23,755,400	4.1720	1.286	1.271	1.286	1.271	1.309	18,372,931	1.2930	0.61%
2001-12-17	0	4.125	4.125	4.150	4.125	4.200	2,676,919	11,134,320	4.1594	1.278	1.278	1.286	1.278	1.302	8,637,662	1.2890	0.00%
2001-12-14	0	4.125	4.125	4.150	4.025	4.225	4,510,000	18,651,350	4.1356	1.278	1.278	1.286	1.247	1.309	14,552,497	1.2817	-1.20%
2001-12-13	0	4.175	4.150	4.175	4.100	4.275	9,452,000	39,413,274	4.1698	1.294	1.286	1.294	1.271	1.325	30,498,936	1.2923	-2.34%
2001-12-12	0	4.275	4.275	4.300	4.275	4.425	3,309,000	14,299,360	4.3214	1.325	1.325	1.333	1.325	1.371	10,677,209	1.3392	-2.84%
2001-12-11	0	4.400	4.325	4.350	4.300	4.450	2,809,000	12,215,960	4.3489	1.364	1.340	1.348	1.333	1.379	9,063,850	1.3478	0.57%
2001-12-10	0	4.375	4.375	4.400	4.350	4.400	4,416,000	19,335,350	4.3785	1.356	1.356	1.364	1.348	1.364	14,249,185	1.3569	-1.13%
2001-12-07	0	4.425	4.425	4.450	4.375	4.450	8,247,000	36,453,354	4.4202	1.371	1.371	1.379	1.356	1.379	26,610,741	1.3699	0.00%
2001-12-06	0	4.425	4.400	4.425	4.250	4.425	14,650,454	63,815,216	4.3559	1.371	1.364	1.371	1.317	1.371	47,272,879	1.3499	5.36%
2001-12-05	0	4.200	4.200	4.225	4.200	4.275	8,820,000	37,203,900	4.2181	1.302	1.302	1.309	1.302	1.325	28,459,650	1.3073	0.60%
2001-12-04	0	4.175	4.175	4.200	4.175	4.225	5,083,000	21,283,050	4.1871	1.294	1.294	1.302	1.294	1.309	16,401,406	1.2976	-0.60%
2001-12-03	0	4.200	4.175	4.200	4.150	4.225	2,175,000	9,107,425	4.1873	1.302	1.294	1.302	1.286	1.309	7,018,111	1.2977	0.60%
2001-11-30	0	4.175	4.175	4.200	4.175	4.225	2,666,000	11,224,700	4.2103	1.294	1.294	1.302	1.294	1.309	8,602,429	1.3048	0.60%
2001-11-29	0	4.150	4.150	4.175	4.100	4.150	2,080,000	8,581,750	4.1258	1.286	1.286	1.294	1.271	1.286	6,711,573	1.2786	-0.60%
2001-11-28	0	4.175	4.175	4.225	4.125	4.300	3,235,837	13,549,228	4.1872	1.294	1.294	1.309	1.278	1.333	10,441,133	1.2977	-2.34%
2001-11-27	0	4.275	4.275	4.300	4.250	4.325	4,358,000	18,665,300	4.2830	1.325	1.325	1.333	1.317	1.340	14,062,036	1.3274	-1.16%
2001-11-26	0	4.325	4.300	4.325	4.300	4.400	3,674,000	15,959,450	4.3439	1.340	1.333	1.340	1.333	1.364	11,854,961	1.3462	0.00%
2001-11-23	0	4.325	4.325	4.350	4.250	4.375	7,052,000	30,395,950	4.3103	1.340	1.340	1.348	1.317	1.356	22,754,813	1.3358	0.58%
2001-11-22	0	4.300	4.300	4.350	4.300	4.550	4,022,000	17,449,550	4.3385	1.333	1.333	1.348	1.333	1.410	12,977,859	1.3446	-2.27%
2001-11-21	0	4.400	4.350	4.400	4.300	4.400	1,308,000	5,715,000	4.3693	1.364	1.348	1.364	1.333	1.364	4,220,547	1.3541	1.15%
2001-11-20	0	4.350	4.350	4.400	4.325	4.550	5,697,972	25,307,498	4.4415	1.348	1.348	1.364	1.340	1.410	18,385,747	1.3765	-2.25%
2001-11-19	0	4.450	4.450	4.500	4.450	4.550	2,807,500	12,612,488	4.4924	1.379	1.379	1.395	1.379	1.410	9,059,010	1.3923	-0.56%
2001-11-16	0	4.475	4.450	4.475	4.400	4.475	6,670,582	29,677,152	4.4490	1.387	1.379	1.387	1.364	1.387	21,524,085	1.3788	1.13%
2001-11-15	0	4.425	4.425	4.450	4.300	4.425	7,293,467	31,928,448	4.3777	1.371	1.371	1.379	1.333	1.371	23,533,959	1.3567	2.91%
2001-11-14	0	4.300	4.300	4.325	4.300	4.325	2,935,995	12,680,740	4.3191	1.333	1.333	1.340	1.333	1.340	9,473,627	1.3385	0.58%
2001-11-13	0	4.275	4.275	4.300	4.225	4.300	3,096,865	13,262,061	4.2824	1.325	1.325	1.333	1.309	1.333	9,992,709	1.3272	-1.72%
2001-11-12	0	4.350	4.325	4.350	4.275	4.350	6,197,000	26,791,425	4.3233	1.348	1.340	1.348	1.325	1.348	19,995,970	1.3398	1.75%
2001-11-09	0	4.275	4.250	4.275	4.225	4.325	5,101,800	21,905,910	4.2938	1.325	1.317	1.325	1.309	1.340	16,462,068	1.3307	0.59%
2001-11-08	0	4.250	4.225	4.250	4.125	4.300	4,382,000	18,618,800	4.2489	1.317	1.309	1.317	1.278	1.333	14,139,477	1.3168	1.80%
2001-11-07	0	4.175	4.150	4.175	4.125	4.275	7,621,807	31,895,223	4.1847	1.294	1.286	1.294	1.278	1.325	24,593,420	1.2969	-1.76%
2001-11-06	0	4.250	4.250	4.300	4.250	4.400	5,958,000	25,641,150	4.3037	1.317	1.317	1.333	1.317	1.364	19,224,784	1.3338	-2.30%
2001-11-05	0	4.350	4.325	4.350	4.200	4.350	6,858,000	29,547,600	4.3085	1.348	1.340	1.348	1.302	1.348	22,128,830	1.3353	3.57%
2001-11-02	0	4.200	4.175	4.200	4.125	4.225	6,654,000	27,834,200	4.1831	1.302	1.294	1.302	1.278	1.309	21,470,580	1.2964	0.60%
2001-11-01	0	4.175	4.150	4.175	4.150	4.200	5,387,860	22,520,272	4.1798	1.294	1.286	1.294	1.286	1.302	17,385,103	1.2954	1.83%
2001-10-31	0	4.100	4.100	4.125	4.050	4.150	7,048,000	28,925,944	4.1041	1.271	1.271	1.278	1.255	1.286	22,741,906	1.2719	-1.20%
2001-10-30	0	4.150	4.150	4.175	3.950	4.175	7,882,500	32,361,175	4.1054	1.286	1.286	1.294	1.224	1.294	25,434,602	1.2723	1.84%
2001-10-29	0	4.075	4.050	4.075	3.975	4.100	5,083,000	20,506,600	4.0343	1.263	1.255	1.263	1.232	1.271	16,401,406	1.2503	-1.21%
2001-10-26	0	4.125	4.075	4.125	4.075	4.175	9,284,904	38,180,666	4.1121	1.278	1.263	1.278	1.263	1.294	29,959,764	1.2744	1.85%
2001-10-24	0	4.050	4.025	4.050	3.875	4.075	10,756,000	43,122,250	4.0091	1.255	1.247	1.255	1.201	1.263	34,706,576	1.2425	3.85%
2001-10-23	0	3.900	3.875	3.900	3.800	3.925	4,360,000	16,890,150	3.8739	1.209	1.201	1.209	1.178	1.216	14,068,489	1.2006	3.31%
2001-10-22	0	3.775	3.750	3.775	3.725	3.775	1,384,000	5,186,750	3.7477	1.170	1.162	1.170	1.154	1.170	4,465,777	1.1614	1.34%
2001-10-19	0	3.725	3.750	3.775	3.700	3.800	5,876,000	22,001,600	3.7443	1.154	1.162	1.170	1.147	1.178	18,960,193	1.1604	-1.32%
2001-10-18	0	3.775	3.775	3.800	3.725	3.800	4,766,000	17,880,850	3.7518	1.170	1.170	1.178	1.154	1.178	15,378,537	1.1627	-1.31%
2001-10-17	0	3.825	3.800	3.825	3.725	3.825	2,864,000	10,876,850	3.7978	1.185	1.178	1.185	1.154	1.185	9,241,320	1.1770	2.68%
2001-10-16	0	3.725	3.700	3.725	3.675	3.775	2,280,000	8,497,550	3.7270	1.154	1.147	1.154	1.139	1.170	7,356,916	1.1550	1.36%
2001-10-15	0	3.675	3.650	3.675	3.625	3.725	6,920,812	25,721,230	3.7165	1.139	1.131	1.139	1.123	1.154	22,331,507	1.1518	-2.00%
2001-10-12	0	3.750	3.725	3.750	3.650	3.950	8,366,000	31,492,450	3.7643	1.162	1.154	1.162	1.131	1.224	26,994,720	1.1666	-4.46%
2001-10-11	0	3.925	3.925	3.950	3.850	4.000	11,477,000	45,195,725	3.9379	1.216	1.216	1.224	1.193	1.240	37,033,039	1.2204	3.29%
2001-10-10	0	3.800	3.800	3.825	3.750	3.925	9,838,619	37,799,216	3.8419	1.178	1.178	1.185	1.162	1.216	31,746,446	1.1907	0.66%
2001-10-09	0	3.775	3.750	3.775	3.600	3.800	6,842,663	25,619,704	3.7441	1.170	1.162	1.170	1.116	1.178	22,079,342	1.1603	4.86%
2001-10-08	0	3.600	3.600	3.625	3.475	3.625	3,620,100	12,920,200	3.5690	1.116	1.116	1.123	1.077	1.123	11,681,041	1.1061	-2.70%
2001-10-05	0	3.700	3.700	3.725	3.600	3.750	3,494,000	12,850,650	3.6779	1.147	1.147	1.154	1.116	1.162	11,274,152	1.1398	0.00%
2001-10-04	0	3.700	3.700	3.725	3.675	3.800	5,088,724	18,924,395	3.7189	1.147	1.147	1.154	1.139	1.178	16,419,876	1.1525	1.37%
2001-10-03	0	3.650	3.625	3.650	3.525	3.700	9,528,518	34,732,162	3.6451	1.131	1.123	1.131	1.092	1.147	30,745,838	1.1297	4.29%
2001-09-28	0	3.500	3.500	3.525	3.475	3.550	4,333,270	15,197,636	3.5072	1.085	1.085	1.092	1.077	1.100	13,982,239	1.0869	0.00%
2001-09-27	0	3.500	3.475	3.500	3.350	3.525	6,355,450	21,854,685	3.4387	1.085	1.077	1.085	1.038	1.092	20,507,243	1.0657	1.45%
2001-09-26	0	3.450	3.400	3.475	3.325	3.475	5,289,545	17,964,185	3.3962	1.069	1.054	1.077	1.030	1.077	17,067,869	1.0525	1.47%
2001-09-25	0	3.400	3.400	3.425	3.350	3.525	8,255,000	28,333,525	3.4323	1.054	1.054	1.061	1.038	1.092	26,636,555	1.0637	-1.45%
2001-09-24	0	3.450	3.450	3.475	3.300	3.475	12,484,000	42,388,180	3.3954	1.069	1.069	1.077	1.023	1.077	40,282,344	1.0523	4.55%
2001-09-21	0	3.300	3.275	3.300	3.125	3.300	8,407,637	27,308,075	3.2480	1.023	1.015	1.023	0.968	1.023	27,129,071	1.0066	0.00%
2001-09-20	0	3.300	3.275	3.300	3.175	3.350	8,190,000	26,836,174	3.2767	1.023	1.015	1.023	0.984	1.038	26,426,818	1.0155	-0.90%
2001-09-19	0	3.425	3.425	3.450	3.275	3.425	8,538,000	28,834,650	3.3772	1.032	1.032	1.040	0.987	1.032	28,335,669	1.0176	4.58%
2001-09-18	0	3.275	3.275	3.300	3.150	3.450	15,589,000	51,345,250	3.2937	0.987	0.987	0.994	0.949	1.040	51,736,325	0.9924	-2.96%
2001-09-17	0	3.375	3.375	3.400	3.200	3.400	12,954,000	42,779,556	3.3024	1.017	1.017	1.024	0.964	1.024	42,991,362	0.9951	-1.46%
2001-09-14	0	3.425	3.425	3.450	3.400	3.625	7,497,000	25,884,450	3.4526	1.032	1.032	1.040	1.024	1.092	24,880,828	1.0403	-2.14%
2001-09-13	0	3.500	3.500	3.550	3.475	3.625	8,858,000	31,533,400	3.5599	1.055	1.055	1.070	1.047	1.092	29,397,675	1.0726	0.00%
2001-09-12	0	3.500	3.475	3.500	3.450	3.850	18,444,000	67,300,800	3.6489	1.055	1.047	1.055	1.040	1.160	61,211,416	1.0995	-15.66%
2001-09-11	0	4.150	4.125	4.150	4.100	4.175	3,047,000	12,639,125	4.1481	1.250	1.243	1.250	1.235	1.258	10,112,296	1.2499	1.22%
2001-09-10	0	4.100	4.100	4.125	4.075	4.200	3,250,000	13,467,950	4.1440	1.235	1.235	1.243	1.228	1.266	10,786,006	1.2487	-2.38%
2001-09-07	0	4.200	4.175	4.200	4.100	4.350	10,526,000	44,169,300	4.1962	1.266	1.258	1.266	1.235	1.311	34,933,386	1.2644	-4.00%
2001-09-06	0	4.375	4.350	4.375	4.200	4.375	9,288,000	40,142,650	4.3220	1.318	1.311	1.318	1.266	1.318	30,824,747	1.3023	2.94%
2001-09-05	0	4.250	4.225	4.250	4.075	4.275	3,852,000	16,157,100	4.1945	1.281	1.273	1.281	1.228	1.288	12,783,907	1.2639	3.03%
2001-09-04	0	4.125	4.125	4.150	4.050	4.175	3,069,000	12,663,325	4.1262	1.243	1.243	1.250	1.220	1.258	10,185,309	1.2433	0.61%
2001-09-03	0	4.100	4.050	4.125	4.050	4.150	2,938,000	12,021,300	4.0917	1.235	1.220	1.243	1.220	1.250	9,750,550	1.2329	-1.20%
2001-08-31	0	4.150	4.125	4.150	4.100	4.200	2,342,000	9,728,950	4.1541	1.250	1.243	1.250	1.235	1.266	7,772,562	1.2517	-1.19%
2001-08-30	0	4.200	4.175	4.200	4.050	4.200	2,904,000	11,995,750	4.1308	1.266	1.258	1.266	1.220	1.266	9,637,712	1.2447	2.44%
2001-08-29	0	4.100	4.100	4.125	4.075	4.150	5,019,584	20,649,551	4.1138	1.235	1.235	1.243	1.228	1.250	16,658,851	1.2396	-1.80%
2001-08-28	0	4.175	4.150	4.200	4.150	4.225	3,039,680	12,705,454	4.1799	1.258	1.250	1.266	1.250	1.273	10,088,003	1.2595	-1.76%
2001-08-27	0	4.250	4.225	4.250	4.225	4.350	1,291,600	5,497,290	4.2562	1.281	1.273	1.281	1.273	1.311	4,286,525	1.2825	0.00%
2001-08-24	0	4.250	4.225	4.250	4.200	4.300	1,276,000	5,406,650	4.2372	1.281	1.273	1.281	1.266	1.296	4,234,752	1.2767	0.00%
2001-08-23	0	4.250	4.250	4.275	4.250	4.350	4,394,000	18,823,880	4.2840	1.281	1.281	1.288	1.281	1.311	14,582,681	1.2908	0.00%
2001-08-22	0	4.250	4.250	4.275	4.250	4.325	4,815,000	20,604,750	4.2793	1.281	1.281	1.288	1.281	1.303	15,979,883	1.2894	-2.30%
2001-08-21	0	4.350	4.325	4.350	4.225	4.350	4,382,000	18,891,792	4.3112	1.311	1.303	1.311	1.273	1.311	14,542,855	1.2990	2.96%
2001-08-20	0	4.225	4.225	4.275	4.200	4.275	2,964,964	12,595,127	4.2480	1.273	1.273	1.288	1.266	1.288	9,840,037	1.2800	-1.17%
2001-08-17	0	4.275	4.300	4.325	4.225	4.300	2,054,000	8,809,550	4.2890	1.288	1.296	1.303	1.273	1.296	6,816,756	1.2923	1.79%
2001-08-16	0	4.200	4.200	4.225	4.200	4.375	3,128,000	13,439,500	4.2965	1.266	1.266	1.273	1.266	1.318	10,381,116	1.2946	-4.00%
2001-08-15	0	4.375	4.350	4.375	4.250	4.400	2,264,000	9,787,100	4.3229	1.318	1.311	1.318	1.281	1.326	7,513,698	1.3026	1.16%
2001-08-14	0	4.325	4.300	4.325	4.200	4.350	2,143,700	9,198,648	4.2910	1.303	1.296	1.303	1.266	1.311	7,114,450	1.2930	2.37%
2001-08-13	0	4.225	4.175	4.225	4.175	4.250	1,514,000	6,374,850	4.2106	1.273	1.258	1.273	1.258	1.281	5,024,620	1.2687	-0.59%
2001-08-10	0	4.250	4.250	4.275	4.175	4.275	1,792,000	7,559,880	4.2187	1.281	1.281	1.288	1.258	1.288	5,947,238	1.2712	1.80%
2001-08-09	0	4.175	4.175	4.200	4.125	4.225	5,190,000	21,646,750	4.1709	1.258	1.258	1.266	1.243	1.273	17,224,423	1.2567	-1.76%
2001-08-08	0	4.250	4.200	4.275	4.200	4.350	6,062,000	25,899,300	4.2724	1.281	1.266	1.288	1.266	1.311	20,118,391	1.2873	1.19%
2001-08-07	0	4.200	4.175	4.200	4.125	4.250	11,381,690	47,584,779	4.1808	1.266	1.258	1.266	1.243	1.281	37,773,225	1.2597	0.60%
2001-08-06	0	4.175	4.125	4.150	4.150	4.325	10,598,000	45,022,400	4.2482	1.258	1.243	1.250	1.250	1.303	35,172,337	1.2801	-3.47%
2001-08-03	0	4.325	4.300	4.325	4.300	4.500	5,486,000	24,028,200	4.3799	1.303	1.296	1.303	1.296	1.356	18,206,779	1.3197	-4.42%
2001-08-02	0	4.525	4.500	4.525	4.500	4.600	2,916,000	13,276,600	4.5530	1.363	1.356	1.363	1.356	1.386	9,677,537	1.3719	-0.55%
2001-08-01	0	4.550	4.525	4.550	4.475	4.575	2,588,539	11,733,099	4.5327	1.371	1.363	1.371	1.348	1.379	8,590,769	1.3658	1.11%
2001-07-31	0	4.500	4.500	4.525	4.450	4.625	2,929,000	13,250,200	4.5238	1.356	1.356	1.363	1.341	1.394	9,720,681	1.3631	-0.55%
2001-07-30	0	4.525	4.500	4.525	4.500	4.575	912,000	4,129,600	4.5281	1.363	1.356	1.363	1.356	1.379	3,026,719	1.3644	-1.09%
2001-07-27	0	4.575	4.550	4.575	4.500	4.575	1,840,000	8,356,272	4.5415	1.379	1.371	1.379	1.356	1.379	6,106,539	1.3684	2.81%
2001-07-26	0	4.450	4.450	4.475	4.450	4.575	5,461,000	24,624,862	4.5092	1.341	1.341	1.348	1.341	1.379	18,123,810	1.3587	-1.66%
2001-07-24	0	4.525	4.525	4.550	4.500	4.650	5,296,000	24,087,806	4.5483	1.363	1.363	1.371	1.356	1.401	17,576,212	1.3705	-3.21%
2001-07-23	0	4.675	4.675	4.700	4.400	4.675	10,864,000	50,099,520	4.6115	1.409	1.409	1.416	1.326	1.409	36,055,131	1.3895	5.06%
2001-07-20	0	4.450	4.425	4.450	4.325	4.450	5,610,467	24,747,525	4.4110	1.341	1.333	1.341	1.303	1.341	18,619,856	1.3291	3.49%
2001-07-19	0	4.300	4.300	4.350	4.275	4.350	6,388,000	27,453,890	4.2977	1.296	1.296	1.311	1.288	1.311	21,200,311	1.2950	-1.15%
2001-07-18	0	4.350	4.300	4.350	4.225	4.475	9,853,000	43,080,225	4.3723	1.311	1.296	1.311	1.273	1.348	32,699,853	1.3174	-0.57%
2001-07-17	0	4.375	4.350	4.375	4.350	4.600	11,321,000	49,892,075	4.4070	1.318	1.311	1.318	1.311	1.386	37,571,809	1.3279	-4.89%
2001-07-16	0	4.600	4.575	4.600	4.600	4.850	7,151,000	33,252,375	4.6500	1.386	1.379	1.386	1.386	1.461	23,732,533	1.4011	-4.66%
2001-07-13	0	4.825	4.850	4.875	4.750	4.900	5,100,000	24,623,950	4.8282	1.454	1.461	1.469	1.431	1.476	16,925,733	1.4548	-0.52%
2001-07-12	0	4.850	4.825	4.850	4.800	4.875	1,767,000	8,567,775	4.8488	1.461	1.454	1.461	1.446	1.469	5,864,269	1.4610	1.04%
2001-07-11	0	4.800	4.800	4.825	4.800	4.875	5,035,000	24,308,675	4.8279	1.446	1.446	1.454	1.446	1.469	16,710,013	1.4547	-2.04%
2001-07-10	0	4.900	4.875	4.900	4.825	4.950	3,921,000	19,163,100	4.8873	1.476	1.469	1.476	1.454	1.492	13,012,902	1.4726	1.03%
2001-07-09	0	4.850	4.825	4.850	4.800	5.000	9,701,000	47,656,450	4.9125	1.461	1.454	1.461	1.446	1.507	32,195,400	1.4802	-5.83%
2001-07-05	0	5.150	5.150	5.200	5.150	5.250	1,994,000	10,307,900	5.1695	1.552	1.552	1.567	1.552	1.582	6,617,630	1.5576	-1.90%
2001-07-04	0	5.250	5.200	5.250	5.150	5.250	3,847,000	19,917,782	5.1775	1.582	1.567	1.582	1.552	1.582	12,767,313	1.5601	1.94%
2001-07-03	0	5.150	5.150	5.200	5.100	5.200	2,309,000	11,933,200	5.1681	1.552	1.552	1.567	1.537	1.567	7,663,043	1.5572	0.00%
2001-06-29	0	5.150	5.150	5.200	5.100	5.250	8,577,000	44,065,490	5.1376	1.552	1.552	1.567	1.537	1.582	28,465,101	1.5481	0.00%
2001-06-28	0	5.150	5.100	5.150	5.100	5.300	4,802,000	24,879,748	5.1811	1.552	1.537	1.552	1.537	1.597	15,936,739	1.5612	-3.74%
2001-06-27	0	5.350	5.350	5.400	5.200	5.400	2,778,000	14,749,220	5.3093	1.612	1.612	1.627	1.567	1.627	9,219,546	1.5998	2.88%
2001-06-26	0	5.200	5.200	5.250	5.200	5.350	3,016,333	15,897,882	5.2706	1.567	1.567	1.582	1.567	1.612	10,010,519	1.5881	-0.95%
2001-06-22	0	5.250	5.200	5.250	5.200	5.400	6,982,688	36,957,231	5.2927	1.582	1.567	1.582	1.567	1.627	23,173,944	1.5948	-1.87%
2001-06-21	0	5.350	5.300	5.350	5.250	5.400	8,328,000	44,233,100	5.3114	1.612	1.597	1.612	1.582	1.627	27,638,727	1.6004	2.88%
2001-06-20	0	5.200	5.150	5.200	5.100	5.300	6,393,400	33,206,000	5.1938	1.567	1.552	1.567	1.537	1.597	21,218,232	1.5650	0.97%
2001-06-19	0	5.150	5.100	5.150	5.100	5.250	6,230,000	32,100,300	5.1525	1.552	1.537	1.552	1.537	1.582	20,675,945	1.5525	-0.96%
2001-06-18	0	5.200	5.200	5.250	5.150	5.350	5,311,900	27,818,878	5.2371	1.567	1.567	1.582	1.552	1.612	17,628,981	1.5780	-0.95%
2001-06-15	0	5.250	5.250	5.300	5.050	5.350	16,889,177	87,535,097	5.1829	1.582	1.582	1.597	1.522	1.612	56,051,315	1.5617	-0.94%
2001-06-14	0	5.300	5.250	5.300	5.200	5.600	17,283,300	92,229,100	5.3363	1.597	1.582	1.597	1.567	1.687	57,359,319	1.6079	-6.19%
2001-06-13	0	5.650	5.600	5.650	5.500	5.700	9,374,000	52,569,180	5.6080	1.702	1.687	1.702	1.657	1.718	31,110,161	1.6898	-0.88%
2001-06-12	0	5.700	5.700	5.750	5.700	5.850	8,802,000	50,737,900	5.7644	1.718	1.718	1.733	1.718	1.763	29,211,824	1.7369	-1.72%
2001-06-11	0	5.800	5.750	5.800	5.700	6.000	27,620,000	161,886,324	5.8612	1.748	1.733	1.748	1.718	1.808	91,664,461	1.7661	2.65%
2001-06-08	0	5.650	5.650	5.700	5.550	5.700	4,945,000	27,800,800	5.6220	1.702	1.702	1.718	1.672	1.718	16,411,324	1.6940	1.80%
2001-06-07	0	5.550	5.550	5.600	5.500	5.600	2,918,100	16,162,830	5.5388	1.672	1.672	1.687	1.657	1.687	9,684,506	1.6689	0.91%
2001-06-06	0	5.500	5.500	5.550	5.450	5.800	9,743,400	54,363,660	5.5795	1.657	1.657	1.672	1.642	1.748	32,336,116	1.6812	-4.35%
2001-06-05	0	5.750	5.700	5.750	5.550	5.900	25,963,446	149,578,353	5.7611	1.733	1.718	1.733	1.672	1.778	86,166,737	1.7359	0.88%
2001-06-04	0	5.700	5.700	5.750	5.400	5.750	12,419,000	69,449,000	5.5922	1.718	1.718	1.733	1.627	1.733	41,215,820	1.6850	6.54%
2001-06-01	0	5.350	5.350	5.400	5.300	5.400	7,117,916	38,039,136	5.3441	1.612	1.612	1.627	1.597	1.627	23,622,735	1.6103	0.94%
2001-05-31	0	5.300	5.300	5.350	5.250	5.400	9,857,639	52,559,009	5.3318	1.597	1.597	1.612	1.582	1.627	32,715,249	1.6066	-1.85%
2001-05-30	0	5.400	5.400	5.450	5.250	5.550	16,294,000	86,871,600	5.3315	1.627	1.627	1.642	1.582	1.672	54,076,058	1.6065	-2.70%
2001-05-29	0	5.550	5.500	5.550	5.500	5.900	18,182,000	101,684,600	5.5926	1.672	1.657	1.672	1.657	1.778	60,341,898	1.6851	-5.13%
2001-05-28	0	5.850	5.800	5.850	5.750	5.900	10,354,290	60,347,824	5.8283	1.763	1.748	1.763	1.733	1.778	34,363,520	1.7562	0.86%
2001-05-25	0	5.800	5.800	5.850	5.750	5.850	22,388,000	129,871,636	5.8009	1.748	1.748	1.763	1.733	1.763	74,300,650	1.7479	1.75%
2001-05-24	0	5.700	5.700	5.750	5.400	5.700	10,352,000	57,441,700	5.5489	1.718	1.718	1.733	1.627	1.718	34,355,920	1.6720	3.64%
2001-05-23	0	5.500	5.450	5.500	5.350	5.550	10,365,000	56,757,450	5.4759	1.657	1.642	1.657	1.612	1.672	34,399,064	1.6500	1.85%
2001-05-22	0	5.400	5.350	5.400	5.350	5.550	11,916,000	64,993,316	5.4543	1.627	1.612	1.627	1.612	1.672	39,546,478	1.6435	-0.92%
2001-05-21	0	5.450	5.400	5.450	5.400	5.500	5,227,048	28,534,739	5.4591	1.642	1.627	1.642	1.627	1.657	17,347,376	1.6449	-0.91%
2001-05-18	0	5.500	5.500	5.550	5.450	5.600	5,639,592	31,131,248	5.5201	1.657	1.657	1.672	1.642	1.687	18,716,516	1.6633	-0.90%
2001-05-17	0	5.550	5.500	5.550	5.400	5.550	11,415,000	62,706,330	5.4933	1.672	1.657	1.672	1.627	1.672	37,883,773	1.6552	2.97%
2001-05-16	0	5.500	5.500	5.550	5.450	5.600	16,543,361	90,888,933	5.4940	1.624	1.624	1.639	1.609	1.654	56,024,113	1.6223	1.85%
2001-05-15	0	5.400	5.400	5.450	5.300	5.500	8,634,000	46,752,550	5.4149	1.595	1.595	1.609	1.565	1.624	29,239,052	1.5990	1.89%
2001-05-14	0	5.300	5.300	5.350	5.300	5.400	6,406,908	34,196,131	5.3374	1.565	1.565	1.580	1.565	1.595	21,697,002	1.5761	-1.85%
2001-05-11	0	5.400	5.400	5.450	5.350	5.550	11,203,116	60,824,490	5.4292	1.595	1.595	1.609	1.580	1.639	37,939,366	1.6032	-2.70%
2001-05-10	0	5.550	5.500	5.550	5.350	5.650	28,363,184	156,072,621	5.5026	1.639	1.624	1.639	1.580	1.668	96,051,958	1.6249	0.00%
2001-05-09	0	5.550	5.550	5.600	5.150	5.550	27,382,584	148,348,820	5.4176	1.639	1.639	1.654	1.521	1.639	92,731,155	1.5998	6.73%
2001-05-08	0	5.200	5.200	5.250	5.200	5.300	3,584,000	18,825,500	5.2527	1.536	1.536	1.550	1.536	1.565	12,137,220	1.5511	-1.89%
2001-05-07	0	5.300	5.250	5.300	5.100	5.350	13,154,000	69,032,900	5.2481	1.565	1.550	1.565	1.506	1.580	44,546,037	1.5497	0.95%
2001-05-04	0	5.250	5.200	5.250	5.100	5.250	10,676,000	55,446,048	5.1935	1.550	1.536	1.550	1.506	1.550	36,154,287	1.5336	-0.94%
2001-05-03	0	5.300	5.250	5.300	5.150	5.400	20,252,165	106,584,207	5.2629	1.565	1.550	1.565	1.521	1.595	68,583,982	1.5541	0.95%
2001-05-02	0	5.250	5.250	5.300	4.925	5.300	28,566,338	144,522,169	5.0592	1.550	1.550	1.565	1.454	1.565	96,739,939	1.4939	8.81%
2001-04-27	0	4.825	4.825	4.850	4.700	4.850	7,348,000	35,116,350	4.7790	1.425	1.425	1.432	1.388	1.432	24,884,011	1.4112	2.66%
2001-04-26	0	4.700	4.675	4.700	4.675	4.750	4,701,000	22,112,800	4.7039	1.388	1.380	1.388	1.380	1.403	15,919,942	1.3890	1.08%
2001-04-25	0	4.650	4.650	4.675	4.650	4.750	3,592,031	16,870,840	4.6967	1.373	1.373	1.380	1.373	1.403	12,164,417	1.3869	-2.11%
2001-04-24	0	4.750	4.725	4.750	4.700	4.775	3,119,000	14,725,700	4.7213	1.403	1.395	1.403	1.388	1.410	10,562,497	1.3941	0.53%
2001-04-23	0	4.725	4.725	4.750	4.700	4.800	3,516,000	16,697,700	4.7491	1.395	1.395	1.403	1.388	1.417	11,906,938	1.4024	0.53%
2001-04-20	0	4.700	4.675	4.700	4.650	4.800	10,923,592	52,026,292	4.7627	1.388	1.380	1.388	1.373	1.417	36,992,758	1.4064	0.53%
2001-04-19	0	4.675	4.675	4.725	4.675	5.000	14,399,262	69,717,813	4.8418	1.380	1.380	1.395	1.380	1.476	48,763,119	1.4297	-3.11%
2001-04-18	0	4.825	4.800	4.825	4.750	4.825	10,447,000	50,218,600	4.8070	1.425	1.417	1.425	1.403	1.425	35,378,779	1.4195	1.58%
2001-04-17	0	4.750	4.725	4.750	4.600	4.850	12,343,000	58,553,350	4.7439	1.403	1.395	1.403	1.358	1.432	41,799,585	1.4008	0.53%
2001-04-12	0	4.725	4.700	4.725	4.525	4.750	12,194,930	56,840,039	4.6610	1.395	1.388	1.395	1.336	1.403	41,298,146	1.3763	5.00%
2001-04-11	0	4.500	4.500	4.525	4.400	4.600	12,069,600	53,994,925	4.4736	1.329	1.329	1.336	1.299	1.358	40,873,715	1.3210	3.45%
2001-04-10	0	4.350	4.325	4.350	4.275	4.400	6,032,660	26,089,745	4.3247	1.285	1.277	1.285	1.262	1.299	20,429,611	1.2771	0.00%
2001-04-09	0	4.350	4.350	4.375	4.225	4.350	7,683,000	33,064,350	4.3036	1.285	1.285	1.292	1.248	1.285	26,018,489	1.2708	-1.14%
2001-04-06	0	4.400	4.375	4.400	4.325	4.650	10,852,000	48,489,650	4.4683	1.299	1.292	1.299	1.277	1.373	36,750,312	1.3194	-0.56%
2001-04-04	0	4.425	4.425	4.450	4.300	4.450	17,988,000	78,913,936	4.3870	1.307	1.307	1.314	1.270	1.314	60,916,384	1.2954	-3.28%
2001-04-03	0	4.575	4.575	4.600	4.550	4.800	13,512,000	62,739,332	4.6432	1.351	1.351	1.358	1.344	1.417	45,758,405	1.3711	-5.67%
2001-04-02	0	4.850	4.825	4.850	4.700	4.900	28,912,000	138,372,770	4.7860	1.432	1.425	1.432	1.388	1.447	97,910,524	1.4133	4.30%
2001-03-30	0	4.650	4.625	4.650	4.350	4.675	29,793,000	135,528,350	4.5490	1.373	1.366	1.373	1.285	1.380	100,894,032	1.3433	8.14%
2001-03-29	0	4.300	4.275	4.300	4.175	4.325	7,550,000	32,264,150	4.2734	1.270	1.262	1.270	1.233	1.277	25,568,084	1.2619	0.58%
2001-03-28	0	4.275	4.250	4.275	4.225	4.375	6,571,378	28,236,788	4.2969	1.262	1.255	1.262	1.248	1.292	22,253,980	1.2688	1.18%
2001-03-27	0	4.225	4.175	4.200	4.200	4.500	8,218,000	35,752,700	4.3505	1.248	1.233	1.240	1.240	1.329	27,830,267	1.2847	-3.98%
2001-03-26	0	4.400	4.400	4.425	4.250	4.450	14,002,000	61,122,450	4.3653	1.299	1.299	1.307	1.255	1.314	47,417,790	1.2890	2.92%
2001-03-23	0	4.275	4.300	4.325	4.175	4.475	13,258,000	57,167,090	4.3119	1.262	1.270	1.277	1.233	1.321	44,898,234	1.2733	-3.39%
2001-03-22	0	4.425	4.425	4.450	4.400	4.550	6,627,000	29,676,800	4.4782	1.307	1.307	1.314	1.299	1.344	22,442,344	1.3224	-4.84%
2001-03-21	0	4.650	4.600	4.650	4.450	4.650	12,542,000	57,099,700	4.5527	1.373	1.358	1.373	1.314	1.373	42,473,499	1.3444	0.00%
2001-03-20	0	4.650	4.625	4.650	4.575	4.725	5,495,595	25,475,157	4.6356	1.373	1.366	1.373	1.351	1.395	18,610,839	1.3688	-0.53%
2001-03-19	0	4.675	4.675	4.700	4.675	4.825	5,628,000	26,662,750	4.7375	1.380	1.380	1.388	1.380	1.425	19,059,229	1.3989	-3.11%
2001-03-16	0	4.825	4.825	4.850	4.600	4.875	8,950,000	42,509,100	4.7496	1.425	1.425	1.432	1.358	1.440	30,309,186	1.4025	3.76%
2001-03-15	0	4.650	4.625	4.650	4.400	4.725	9,864,000	45,217,965	4.5841	1.373	1.366	1.373	1.299	1.395	33,404,448	1.3537	-0.53%
2001-03-14	0	4.675	4.675	4.700	4.625	4.750	9,827,000	46,145,600	4.6958	1.380	1.380	1.388	1.366	1.403	33,279,148	1.3866	0.00%
2001-03-13	0	4.675	4.650	4.675	4.500	4.700	17,576,658	81,248,761	4.6225	1.380	1.373	1.380	1.329	1.388	59,523,374	1.3650	-4.59%
2001-03-12	0	4.900	4.875	4.900	4.825	5.050	19,158,248	94,042,553	4.9087	1.447	1.440	1.447	1.425	1.491	64,879,431	1.4495	-3.92%
2001-03-09	0	5.100	5.050	5.100	5.050	5.150	4,604,138	23,511,223	5.1065	1.506	1.491	1.506	1.491	1.521	15,591,919	1.5079	-0.97%
2001-03-08	0	5.150	5.100	5.150	5.100	5.250	6,132,000	31,642,514	5.1602	1.521	1.506	1.521	1.506	1.550	20,766,026	1.5238	-1.90%
2001-03-07	0	5.250	5.200	5.250	5.250	5.400	3,684,000	19,500,800	5.2934	1.550	1.536	1.550	1.550	1.595	12,475,871	1.5631	-0.94%
2001-03-06	0	5.300	5.300	5.350	5.250	5.450	8,612,169	45,968,653	5.3376	1.565	1.565	1.580	1.550	1.609	29,165,121	1.5762	1.92%
2001-03-05	0	5.200	5.150	5.200	5.050	5.300	5,232,000	27,036,232	5.1675	1.536	1.521	1.536	1.491	1.565	17,718,175	1.5259	1.96%
2001-03-02	0	5.100	5.100	5.150	5.050	5.200	10,311,000	52,829,500	5.1236	1.506	1.506	1.521	1.491	1.536	34,918,214	1.5129	-1.92%
2001-03-01	0	5.200	5.150	5.200	5.150	5.500	17,297,000	92,012,700	5.3196	1.536	1.521	1.536	1.521	1.624	58,576,312	1.5708	-5.45%
2001-02-28	0	5.500	5.450	5.500	5.400	5.700	17,466,000	96,436,020	5.5214	1.624	1.609	1.624	1.595	1.683	59,148,631	1.6304	-3.51%
2001-02-27	0	5.700	5.650	5.700	5.650	5.800	13,062,000	74,497,000	5.7033	1.683	1.668	1.683	1.668	1.713	44,234,479	1.6841	-1.72%
2001-02-26	0	5.800	5.750	5.800	5.750	5.900	8,453,000	49,172,550	5.8172	1.713	1.698	1.713	1.698	1.742	28,626,095	1.7178	-0.85%
2001-02-23	0	5.850	5.800	5.850	5.750	5.900	9,239,868	53,998,961	5.8441	1.727	1.713	1.727	1.698	1.742	31,290,824	1.7257	0.86%
2001-02-22	0	5.800	5.750	5.800	5.700	5.800	7,148,000	41,183,400	5.7615	1.713	1.698	1.713	1.683	1.713	24,206,711	1.7013	0.00%
2001-02-21	0	5.800	5.800	5.850	5.800	5.950	14,614,000	85,770,820	5.8691	1.713	1.713	1.727	1.713	1.757	49,490,329	1.7331	-2.52%
2001-02-20	0	5.950	5.950	6.000	5.850	6.050	42,502,444	252,666,169	5.9447	1.757	1.757	1.772	1.727	1.787	143,934,580	1.7554	1.71%
2001-02-19	0	5.850	5.800	5.850	5.650	5.850	14,403,553	83,326,742	5.7852	1.727	1.713	1.727	1.668	1.727	48,777,650	1.7083	2.63%
2001-02-16	0	5.700	5.650	5.700	5.650	5.800	7,796,000	44,493,000	5.7072	1.683	1.668	1.683	1.668	1.713	26,401,164	1.6853	0.00%
2001-02-15	0	5.700	5.650	5.700	5.600	5.700	9,754,000	55,222,800	5.6616	1.683	1.668	1.683	1.654	1.683	33,031,933	1.6718	0.00%
2001-02-14	0	5.700	5.650	5.700	5.650	5.800	8,745,000	49,946,552	5.7114	1.683	1.668	1.683	1.668	1.713	29,614,953	1.6865	0.00%
2001-02-13	0	5.700	5.700	5.750	5.700	5.950	13,230,000	76,536,400	5.7851	1.683	1.683	1.698	1.683	1.757	44,803,411	1.7083	-2.56%
2001-02-12	0	5.850	5.850	5.900	5.650	5.900	23,615,650	136,951,975	5.7992	1.727	1.727	1.742	1.668	1.742	79,974,428	1.7124	1.74%
2001-02-09	0	5.750	5.750	5.800	5.550	5.850	26,491,000	150,855,650	5.6946	1.698	1.698	1.713	1.639	1.727	89,711,804	1.6816	2.68%
2001-02-08	0	5.600	5.600	5.650	5.600	5.700	19,727,000	111,353,116	5.6447	1.654	1.654	1.668	1.654	1.683	66,805,510	1.6668	-1.75%
2001-02-07	0	5.700	5.650	5.700	5.650	5.800	10,903,000	62,265,236	5.7108	1.683	1.668	1.683	1.668	1.713	36,923,023	1.6864	0.88%
2001-02-06	0	5.650	5.650	5.700	5.650	5.800	22,862,364	130,507,684	5.7084	1.668	1.668	1.683	1.668	1.713	77,423,424	1.6856	-2.59%
2001-02-05	0	5.800	5.750	5.800	5.750	5.850	9,982,000	57,889,010	5.7993	1.713	1.698	1.713	1.698	1.727	33,804,055	1.7125	0.00%
2001-02-02	0	5.800	5.750	5.800	5.750	5.950	17,353,000	100,913,700	5.8153	1.713	1.698	1.713	1.698	1.757	58,765,956	1.7172	0.00%
2001-02-01	0	5.800	5.750	5.800	5.650	5.850	11,647,000	66,941,898	5.7476	1.713	1.698	1.713	1.668	1.727	39,442,580	1.6972	0.00%
2001-01-31	0	5.800	5.700	5.750	5.750	5.850	7,486,000	43,258,600	5.7786	1.713	1.683	1.698	1.698	1.727	25,351,348	1.7064	0.87%
2001-01-30	0	5.750	5.750	5.800	5.750	5.900	8,888,040	51,563,652	5.8015	1.698	1.698	1.713	1.698	1.742	30,099,359	1.7131	-2.54%
2001-01-29	0	5.900	5.900	5.950	5.850	6.100	6,772,460	40,116,145	5.9234	1.742	1.742	1.757	1.727	1.801	22,934,944	1.7491	-3.28%
2001-01-23	0	6.100	6.050	6.100	5.800	6.100	7,127,000	42,739,608	5.9969	1.801	1.787	1.801	1.713	1.801	24,135,594	1.7708	5.17%
2001-01-22	0	5.800	5.800	5.850	5.800	5.950	13,033,803	76,410,627	5.8625	1.713	1.713	1.727	1.713	1.757	44,138,990	1.7311	-0.85%
2001-01-19	0	5.850	5.850	5.900	5.850	5.950	15,262,000	89,739,360	5.8799	1.727	1.727	1.742	1.727	1.757	51,684,782	1.7363	0.86%
2001-01-18	0	5.800	5.750	5.800	5.650	5.850	23,442,000	135,116,700	5.7639	1.713	1.698	1.713	1.668	1.727	79,386,362	1.7020	3.57%
2001-01-17	0	5.600	5.550	5.600	5.550	5.950	47,016,164	266,542,667	5.6692	1.654	1.639	1.654	1.639	1.757	159,220,298	1.6740	-5.88%
2001-01-16	0	5.950	5.950	6.000	5.950	6.250	19,852,000	119,651,100	6.0272	1.757	1.757	1.772	1.757	1.846	67,228,823	1.7798	-4.80%
2001-01-15	0	6.250	6.200	6.250	6.150	6.300	6,600,000	41,212,584	6.2443	1.846	1.831	1.846	1.816	1.860	22,350,908	1.8439	0.00%
2001-01-12	0	6.250	6.250	6.300	6.100	6.350	13,456,000	84,174,050	6.2555	1.846	1.846	1.860	1.801	1.875	45,568,761	1.8472	1.63%
2001-01-11	0	6.150	6.150	6.200	6.100	6.700	16,044,000	101,210,200	6.3083	1.816	1.816	1.831	1.801	1.978	54,333,026	1.8628	-7.52%
2001-01-10	0	6.650	6.650	6.700	6.500	6.750	6,674,000	44,427,900	6.6569	1.964	1.964	1.978	1.919	1.993	22,601,509	1.9657	1.53%
2001-01-09	0	6.550	6.500	6.550	6.450	6.850	17,912,000	119,502,382	6.6716	1.934	1.919	1.934	1.905	2.023	60,659,010	1.9701	-1.50%
2001-01-08	0	6.650	6.650	6.700	6.350	6.750	20,584,000	135,275,306	6.5719	1.964	1.964	1.978	1.875	1.993	69,707,742	1.9406	3.91%
2001-01-05	0	6.400	6.350	6.450	6.250	6.600	21,972,000	141,317,650	6.4317	1.890	1.875	1.905	1.846	1.949	74,408,205	1.8992	1.59%
2001-01-04	0	6.300	6.250	6.300	6.200	6.400	9,298,000	58,446,984	6.2860	1.860	1.846	1.860	1.831	1.890	31,487,689	1.8562	3.28%
2001-01-03	0	6.100	6.100	6.150	6.050	6.350	9,274,000	57,693,200	6.2210	1.801	1.801	1.816	1.787	1.875	31,406,413	1.8370	-2.40%
2001-01-02	0	6.250	6.200	6.250	5.950	6.300	6,343,500	39,128,575	6.1683	1.846	1.831	1.846	1.757	1.860	21,482,271	1.8214	3.31%
2000-12-29	0	6.050	6.050	6.100	5.950	6.100	2,490,000	15,030,200	6.0362	1.787	1.787	1.801	1.757	1.801	8,432,388	1.7824	0.83%
2000-12-28	0	6.000	6.000	6.050	5.950	6.050	1,213,000	7,250,950	5.9777	1.772	1.772	1.787	1.757	1.787	4,107,826	1.7652	1.69%
2000-12-27	0	5.900	5.900	5.950	5.900	6.100	1,638,540	9,762,478	5.9580	1.742	1.742	1.757	1.742	1.801	5,548,918	1.7593	-1.67%
2000-12-22	0	6.000	5.950	6.000	5.950	6.050	3,310,000	19,825,200	5.9895	1.772	1.757	1.772	1.757	1.787	11,209,319	1.7686	0.84%
2000-12-21	0	5.950	5.950	6.000	5.650	6.000	5,631,913	32,745,831	5.8143	1.757	1.757	1.772	1.668	1.772	19,072,480	1.7169	3.48%
2000-12-20	0	5.750	5.750	5.800	5.700	5.850	2,826,000	16,335,900	5.7806	1.698	1.698	1.713	1.683	1.727	9,570,253	1.7069	-0.86%
2000-12-19	0	5.800	5.800	5.850	5.750	5.900	4,784,485	27,812,256	5.8130	1.713	1.713	1.727	1.698	1.742	16,202,664	1.7165	0.00%
2000-12-18	0	5.800	5.800	5.850	5.750	5.900	16,053,200	93,229,728	5.8075	1.713	1.713	1.727	1.698	1.742	54,364,182	1.7149	-2.52%
2000-12-15	0	5.950	5.900	5.950	5.900	6.000	9,528,000	56,622,334	5.9427	1.757	1.742	1.757	1.742	1.772	32,266,584	1.7548	-2.46%
2000-12-14	0	6.100	6.050	6.100	6.050	6.250	14,848,000	90,986,432	6.1279	1.801	1.787	1.801	1.787	1.846	50,282,770	1.8095	-2.40%
2000-12-13	0	6.250	6.250	6.300	6.150	6.350	5,838,000	36,390,204	6.2333	1.846	1.846	1.860	1.816	1.875	19,770,394	1.8406	-0.79%
2000-12-12	0	6.300	6.300	6.350	6.250	6.500	7,309,000	46,631,250	6.3800	1.860	1.860	1.875	1.846	1.919	24,751,938	1.8839	0.80%
2000-12-11	0	6.250	6.250	6.300	6.150	6.300	4,946,000	30,824,600	6.2322	1.846	1.846	1.860	1.816	1.860	16,749,635	1.8403	1.63%
2000-12-08	0	6.150	6.150	6.200	6.150	6.350	4,320,000	26,969,964	6.2430	1.816	1.816	1.831	1.816	1.875	14,629,685	1.8435	-1.60%
2000-12-07	0	6.250	6.250	6.300	6.000	6.400	8,080,000	50,118,100	6.2027	1.846	1.846	1.860	1.772	1.890	27,362,930	1.8316	2.46%
2000-12-06	0	6.100	6.100	6.150	5.950	6.200	6,873,000	41,802,538	6.0821	1.801	1.801	1.816	1.757	1.831	23,275,423	1.7960	4.27%
2000-12-05	0	5.850	5.800	5.850	5.800	5.950	2,318,000	13,594,240	5.8646	1.727	1.713	1.727	1.713	1.757	7,849,910	1.7318	-0.85%
2000-12-04	0	5.900	5.850	5.900	5.850	6.000	3,797,000	22,431,650	5.9077	1.742	1.727	1.742	1.727	1.772	12,858,545	1.7445	0.00%
2000-12-01	0	5.900	5.900	5.950	5.550	5.950	7,118,000	41,214,150	5.7901	1.742	1.742	1.757	1.639	1.757	24,105,116	1.7098	4.42%
2000-11-30	0	5.650	5.650	5.700	5.600	5.800	4,958,000	28,150,744	5.6778	1.668	1.668	1.683	1.654	1.713	16,790,273	1.6766	0.00%
2000-11-29	0	5.650	5.650	5.700	5.550	5.750	5,658,000	31,966,400	5.6498	1.668	1.668	1.683	1.639	1.698	19,160,824	1.6683	-2.59%
2000-11-28	0	5.800	5.800	5.850	5.800	6.100	4,811,000	28,489,900	5.9218	1.713	1.713	1.727	1.713	1.801	16,292,457	1.7487	-4.13%
2000-11-27	0	6.050	6.050	6.100	6.000	6.200	3,353,000	20,376,720	6.0772	1.787	1.787	1.801	1.772	1.831	11,354,939	1.7945	0.00%
2000-11-24	0	6.050	6.000	6.050	6.000	6.200	5,643,548	34,407,243	6.0967	1.787	1.772	1.787	1.772	1.831	19,111,882	1.8003	-2.42%
2000-11-23	0	6.200	6.150	6.200	5.900	6.200	4,682,000	28,471,550	6.0811	1.831	1.816	1.831	1.742	1.831	15,855,599	1.7957	1.64%
2000-11-22	0	6.100	6.100	6.150	6.000	6.400	8,050,000	49,562,000	6.1568	1.801	1.801	1.816	1.772	1.890	27,261,335	1.8180	-3.94%
2000-11-21	0	6.350	6.300	6.350	6.150	6.350	3,778,000	23,678,200	6.2674	1.875	1.860	1.875	1.816	1.875	12,794,202	1.8507	0.00%
2000-11-20	0	6.350	6.300	6.350	6.200	6.450	8,246,000	52,334,888	6.3467	1.875	1.860	1.875	1.831	1.905	27,925,089	1.8741	0.79%
2000-11-17	0	6.300	6.250	6.300	6.100	6.350	13,138,000	81,890,580	6.2331	1.860	1.846	1.860	1.801	1.875	44,491,853	1.8406	0.00%
2000-11-16	0	6.300	6.250	6.300	5.950	6.300	11,605,000	71,573,850	6.1675	1.860	1.846	1.860	1.757	1.860	39,300,347	1.8212	6.78%
2000-11-15	0	5.900	5.850	5.900	5.800	6.050	7,032,000	41,793,700	5.9434	1.742	1.727	1.742	1.713	1.787	23,813,877	1.7550	1.72%
2000-11-14	0	5.800	5.800	5.850	5.700	5.850	9,440,850	54,588,675	5.7822	1.713	1.713	1.727	1.683	1.727	31,971,450	1.7074	1.75%
2000-11-13	0	5.700	5.650	5.700	5.600	5.850	8,002,000	45,778,200	5.7208	1.683	1.668	1.683	1.654	1.727	27,098,783	1.6893	-5.00%
2000-11-10	0	6.000	5.950	6.000	5.950	6.200	3,980,000	24,078,126	6.0498	1.772	1.757	1.772	1.757	1.831	13,478,275	1.7864	-0.83%
2000-11-09	0	6.050	6.050	6.100	5.750	6.150	6,021,000	36,386,600	6.0433	1.787	1.787	1.801	1.698	1.816	20,390,124	1.7845	1.68%
2000-11-08	0	5.950	5.950	6.000	5.900	6.400	10,862,000	67,521,600	6.2163	1.757	1.757	1.772	1.742	1.890	36,784,177	1.8356	-3.25%
2000-11-07	0	6.150	6.100	6.150	6.050	6.250	4,492,000	27,594,500	6.1430	1.816	1.801	1.816	1.787	1.846	15,212,164	1.8140	-0.81%
2000-11-06	0	6.200	6.150	6.200	6.100	6.300	5,554,000	34,443,756	6.2016	1.831	1.816	1.831	1.801	1.860	18,808,628	1.8313	-0.80%
2000-11-03	0	6.250	6.200	6.250	6.150	6.300	6,465,000	40,327,608	6.2378	1.846	1.831	1.846	1.816	1.860	21,893,731	1.8420	1.63%
2000-11-02	0	6.150	6.100	6.150	6.000	6.400	10,518,000	65,449,300	6.2226	1.816	1.801	1.816	1.772	1.890	35,619,220	1.8375	-3.15%
2000-11-01	0	6.350	6.300	6.350	5.950	6.450	27,740,000	170,910,700	6.1612	1.875	1.860	1.875	1.757	1.905	93,941,545	1.8193	8.55%
2000-10-31	0	5.850	5.750	5.850	5.700	6.000	22,379,380	129,907,084	5.8048	1.727	1.698	1.727	1.683	1.772	75,787,798	1.7141	2.63%
2000-10-30	0	5.700	5.650	5.700	5.500	5.800	13,650,000	76,770,600	5.6242	1.683	1.668	1.683	1.624	1.713	46,225,742	1.6608	3.64%
2000-10-27	0	5.500	5.450	5.500	5.400	5.650	8,128,000	44,971,468	5.5329	1.624	1.609	1.624	1.595	1.668	27,525,482	1.6338	1.85%
2000-10-26	0	5.400	5.400	5.450	5.100	5.450	7,268,590	38,536,187	5.3017	1.595	1.595	1.609	1.506	1.609	24,615,089	1.5656	1.89%
2000-10-25	0	5.300	5.250	5.300	5.250	5.400	3,621,910	19,312,561	5.3321	1.565	1.550	1.565	1.550	1.595	12,265,603	1.5745	0.95%
2000-10-24	0	5.250	5.250	5.300	5.150	5.500	4,204,000	22,379,800	5.3235	1.550	1.550	1.565	1.521	1.624	14,236,851	1.5720	-4.55%
2000-10-23	0	5.500	5.500	5.550	5.400	5.700	5,970,000	33,215,200	5.5637	1.624	1.624	1.639	1.595	1.683	20,217,412	1.6429	-0.90%
2000-10-20	0	5.550	5.550	5.600	5.350	5.600	8,086,000	44,128,714	5.4574	1.639	1.639	1.654	1.580	1.654	27,383,249	1.6115	6.73%
2000-10-19	0	5.200	5.150	5.200	4.925	5.250	17,267,100	86,979,980	5.0373	1.536	1.521	1.536	1.454	1.550	58,475,056	1.4875	-2.80%
2000-10-18	0	5.350	5.300	5.350	5.200	5.400	5,274,488	28,169,589	5.3407	1.580	1.565	1.580	1.536	1.595	17,862,060	1.5771	-1.83%
2000-10-17	0	5.450	5.400	5.450	5.350	5.550	4,420,000	24,254,760	5.4875	1.609	1.595	1.609	1.580	1.639	14,968,336	1.6204	0.93%
2000-10-16	0	5.400	5.400	5.500	5.350	5.750	8,868,000	49,419,000	5.5727	1.595	1.595	1.624	1.580	1.698	30,031,493	1.6456	-0.92%
2000-10-13	0	5.450	5.450	5.500	5.400	5.600	13,180,000	72,543,500	5.5041	1.609	1.609	1.624	1.595	1.654	44,634,086	1.6253	-7.63%
2000-10-12	0	5.900	5.850	5.900	5.550	5.900	4,493,189	26,024,738	5.7920	1.742	1.727	1.742	1.639	1.742	15,216,190	1.7103	0.85%
2000-10-11	0	5.850	5.800	5.850	5.800	6.000	3,840,811	22,709,280	5.9126	1.727	1.713	1.727	1.713	1.772	13,006,911	1.7459	-1.68%
2000-10-10	0	5.950	5.900	5.950	5.900	6.150	3,298,000	19,823,400	6.0107	1.757	1.742	1.757	1.742	1.816	11,168,681	1.7749	0.85%
2000-10-09	0	5.900	5.900	5.950	5.900	6.250	5,437,060	32,774,090	6.0279	1.742	1.742	1.757	1.742	1.846	18,412,610	1.7800	-4.84%
2000-10-05	0	6.200	6.150	6.200	6.150	6.500	7,423,000	46,991,500	6.3305	1.831	1.816	1.831	1.816	1.919	25,137,999	1.8693	0.00%
2000-10-04	0	6.200	6.150	6.200	6.150	6.800	10,641,500	68,209,826	6.4098	1.831	1.816	1.831	1.816	2.008	36,037,453	1.8927	-6.06%
2000-10-03	0	6.600	6.550	6.650	5.700	6.700	13,886,200	87,131,578	6.2747	1.949	1.934	1.964	1.683	1.978	47,025,634	1.8529	11.86%
2000-09-29	0	5.900	5.850	5.900	5.750	6.050	8,060,157	47,422,571	5.8836	1.742	1.727	1.742	1.698	1.787	27,295,732	1.7374	4.42%
2000-09-28	0	5.650	5.650	5.700	5.600	5.850	3,130,000	17,856,300	5.7049	1.668	1.668	1.683	1.654	1.727	10,599,749	1.6846	0.00%
2000-09-27	0	5.650	5.600	5.650	5.350	5.650	5,978,000	33,353,728	5.5794	1.668	1.654	1.668	1.580	1.668	20,244,504	1.6475	2.73%
2000-09-26	0	5.500	5.450	5.500	5.450	5.700	5,640,500	31,321,338	5.5529	1.624	1.609	1.624	1.609	1.683	19,101,560	1.6397	-0.90%
2000-09-25	0	5.550	5.500	5.550	5.450	5.700	6,637,000	37,114,368	5.5920	1.639	1.624	1.639	1.609	1.683	22,476,209	1.6513	3.74%
2000-09-22	0	5.350	5.300	5.350	5.250	5.700	11,979,040	65,356,229	5.4559	1.580	1.565	1.580	1.550	1.683	40,567,034	1.6111	-6.14%
2000-09-21	0	5.700	5.700	5.750	5.650	5.900	5,842,500	33,627,460	5.7557	1.683	1.683	1.698	1.668	1.742	19,785,634	1.6996	-2.86%
2000-09-20	0	5.950	5.900	5.950	5.750	6.050	19,803,000	116,427,094	5.8793	1.733	1.718	1.733	1.675	1.762	68,000,027	1.7122	6.25%
2000-09-19	0	5.600	5.550	5.600	5.450	5.700	16,600,300	93,113,110	5.6091	1.631	1.616	1.631	1.587	1.660	57,002,518	1.6335	-3.45%
2000-09-18	0	5.800	5.750	5.850	5.750	6.050	8,637,454	50,951,039	5.8988	1.689	1.675	1.704	1.675	1.762	29,659,502	1.7179	-6.45%
2000-09-15	0	6.200	6.150	6.250	5.900	6.250	13,212,000	79,992,316	6.0545	1.806	1.791	1.820	1.718	1.820	45,367,690	1.7632	2.48%
2000-09-14	0	6.050	6.050	6.100	5.800	6.350	10,475,000	64,206,300	6.1295	1.762	1.762	1.776	1.689	1.849	35,969,312	1.7850	-5.47%
2000-09-12	0	6.400	6.350	6.400	6.250	6.550	7,370,660	46,879,216	6.3602	1.864	1.849	1.864	1.820	1.907	25,309,553	1.8522	-2.29%
2000-09-11	0	6.550	6.550	6.600	6.500	6.700	6,901,000	45,513,760	6.5952	1.907	1.907	1.922	1.893	1.951	23,696,823	1.9207	-2.96%
2000-09-08	0	6.750	6.750	6.800	6.750	7.100	4,999,000	34,356,160	6.8726	1.966	1.966	1.980	1.966	2.068	17,165,689	2.0014	-3.57%
2000-09-07	0	7.000	7.000	7.050	6.950	7.300	5,536,000	39,432,800	7.1230	2.039	2.039	2.053	2.024	2.126	19,009,653	2.0744	-0.71%
2000-09-06	0	7.050	7.050	7.100	6.950	7.150	3,337,400	23,507,030	7.0435	2.053	2.053	2.068	2.024	2.082	11,460,046	2.0512	-0.70%
2000-09-05	0	7.100	7.050	7.100	7.050	7.350	2,069,400	14,816,130	7.1596	2.068	2.053	2.068	2.053	2.140	7,105,957	2.0850	-3.40%
2000-09-04	0	7.350	7.300	7.350	7.150	7.350	4,048,000	29,393,500	7.2612	2.140	2.126	2.140	2.082	2.140	13,900,122	2.1146	2.08%
2000-09-01	0	7.200	7.150	7.200	7.050	7.200	3,990,000	28,359,222	7.1076	2.097	2.082	2.097	2.053	2.097	13,700,960	2.0699	2.13%
2000-08-31	0	7.050	7.000	7.050	6.850	7.050	3,102,000	21,569,666	6.9535	2.053	2.039	2.053	1.995	2.053	10,651,724	2.0250	2.17%
2000-08-30	0	6.900	6.900	6.950	6.700	6.900	3,492,000	23,900,350	6.8443	2.009	2.009	2.024	1.951	2.009	11,990,915	1.9932	3.76%
2000-08-29	0	6.650	6.600	6.650	6.600	6.750	7,109,000	47,313,332	6.6554	1.937	1.922	1.937	1.922	1.966	24,411,059	1.9382	0.00%
2000-08-28	0	6.650	6.650	6.700	6.650	6.800	3,805,680	25,473,770	6.6936	1.937	1.937	1.951	1.937	1.980	13,068,037	1.9493	-2.21%
2000-08-25	0	6.800	6.750	6.800	6.650	7.100	9,285,500	63,197,085	6.8060	1.980	1.966	1.980	1.937	2.068	31,884,778	1.9820	-4.23%
2000-08-24	0	7.100	7.050	7.100	7.050	7.350	4,396,000	31,631,622	7.1955	2.068	2.053	2.068	2.053	2.140	15,095,093	2.0955	-2.07%
2000-08-23	0	7.250	7.250	7.300	7.200	7.450	3,786,000	27,643,600	7.3015	2.111	2.111	2.126	2.097	2.170	13,000,460	2.1264	-2.03%
2000-08-22	0	7.400	7.400	7.450	7.400	7.500	1,525,500	11,354,300	7.4430	2.155	2.155	2.170	2.155	2.184	5,238,299	2.1676	-0.67%
2000-08-21	0	7.450	7.450	7.500	7.300	7.600	5,336,000	39,790,236	7.4569	2.170	2.170	2.184	2.126	2.213	18,322,888	2.1716	1.36%
2000-08-18	0	7.350	7.350	7.400	7.300	7.400	4,344,000	32,006,134	7.3679	2.140	2.140	2.155	2.126	2.155	14,916,534	2.1457	-0.68%
2000-08-17	0	7.400	7.350	7.400	7.250	7.550	6,202,100	45,909,618	7.4023	2.155	2.140	2.155	2.111	2.199	21,296,923	2.1557	0.00%
2000-08-16	0	7.400	7.350	7.400	7.250	7.450	4,136,000	30,372,836	7.3435	2.155	2.140	2.155	2.111	2.170	14,202,298	2.1386	2.07%
2000-08-15	0	7.250	7.250	7.300	7.150	7.450	2,976,500	21,607,797	7.2595	2.111	2.111	2.126	2.082	2.170	10,220,779	2.1141	-1.36%
2000-08-14	0	7.350	7.350	7.400	7.150	7.400	7,528,000	54,550,576	7.2464	2.140	2.140	2.155	2.082	2.155	25,849,831	2.1103	2.80%
2000-08-11	0	7.150	7.150	7.200	7.150	7.250	3,428,000	24,605,600	7.1778	2.082	2.082	2.097	2.082	2.111	11,771,151	2.0903	0.00%
2000-08-10	0	7.150	7.100	7.150	7.100	7.250	1,731,700	12,374,915	7.1461	2.082	2.068	2.082	2.068	2.111	5,946,354	2.0811	0.00%
2000-08-09	0	7.150	7.150	7.200	6.950	7.350	3,484,000	24,809,900	7.1211	2.082	2.082	2.097	2.024	2.140	11,963,445	2.0738	-1.38%
2000-08-08	0	7.250	7.250	7.300	7.200	7.300	3,130,000	22,750,300	7.2685	2.111	2.111	2.126	2.097	2.126	10,747,871	2.1167	-1.36%
2000-08-07	0	7.350	7.300	7.350	7.200	7.450	4,515,700	33,019,100	7.3121	2.140	2.126	2.140	2.097	2.170	15,506,121	2.1294	2.08%
2000-08-04	0	7.200	7.150	7.200	7.150	7.350	5,540,000	40,013,420	7.2226	2.097	2.082	2.097	2.082	2.140	19,023,388	2.1034	-1.37%
2000-08-03	0	7.300	7.250	7.300	7.200	7.400	5,475,800	40,079,460	7.3194	2.126	2.111	2.126	2.097	2.155	18,802,936	2.1316	1.39%
2000-08-02	0	7.200	7.150	7.250	7.150	7.400	6,134,000	44,660,765	7.2809	2.097	2.082	2.111	2.082	2.155	21,063,080	2.1203	-1.37%
2000-08-01	0	7.300	7.250	7.300	6.900	7.350	7,762,000	55,035,800	7.0904	2.126	2.111	2.126	2.009	2.140	26,653,346	2.0649	5.04%
2000-07-31	0	6.950	6.950	7.000	6.450	7.000	10,591,900	71,068,320	6.7097	2.024	2.024	2.039	1.878	2.039	36,370,726	1.9540	2.96%
2000-07-28	0	6.750	6.750	6.800	6.550	7.150	17,618,000	119,164,800	6.7638	1.966	1.966	1.980	1.907	2.082	60,497,121	1.9698	-5.59%
2000-07-27	0	7.150	7.100	7.150	7.100	7.200	5,666,000	40,531,560	7.1535	2.082	2.068	2.082	2.068	2.097	19,456,050	2.0832	-1.38%
2000-07-26	0	7.250	7.200	7.250	7.100	7.450	15,673,870	114,095,584	7.2793	2.111	2.097	2.111	2.068	2.170	53,821,319	2.1199	-1.36%
2000-07-25	0	7.350	7.350	7.400	7.200	7.900	18,695,000	140,636,304	7.5227	2.140	2.140	2.155	2.097	2.301	64,195,350	2.1908	-3.92%
2000-07-24	0	7.650	7.650	7.700	7.200	7.700	23,769,000	178,049,350	7.4908	2.228	2.228	2.242	2.097	2.242	81,618,576	2.1815	4.79%
2000-07-21	0	7.300	7.300	7.350	7.100	7.500	46,340,500	340,183,300	7.3410	2.126	2.126	2.140	2.068	2.184	159,125,146	2.1378	4.29%
2000-07-20	0	7.000	6.950	7.000	6.650	7.000	16,786,000	115,630,736	6.8885	2.039	2.024	2.039	1.937	2.039	57,640,179	2.0061	6.87%
2000-07-19	0	6.550	6.500	6.550	6.500	6.650	13,758,500	90,520,529	6.5792	1.907	1.893	1.907	1.893	1.937	47,244,275	1.9160	0.77%
2000-07-18	0	6.500	6.500	6.550	6.450	6.800	10,840,000	71,695,600	6.6140	1.893	1.893	1.907	1.878	1.980	37,222,658	1.9261	-2.99%
2000-07-17	0	6.700	6.700	6.750	6.600	6.850	10,063,000	67,643,500	6.7220	1.951	1.951	1.966	1.922	1.995	34,554,576	1.9576	-2.90%
2000-07-14	0	6.900	6.800	6.900	6.750	6.950	5,493,896	37,733,854	6.8683	2.009	1.980	2.009	1.966	2.024	18,865,075	2.0002	-0.72%
2000-07-13	0	6.950	6.900	6.950	6.850	7.050	11,518,000	79,846,700	6.9323	2.024	2.009	2.024	1.995	2.053	39,550,791	2.0188	-0.71%
2000-07-12	0	7.000	7.000	7.050	6.850	7.050	20,808,000	145,220,700	6.9791	2.039	2.039	2.053	1.995	2.053	71,451,021	2.0325	2.19%
2000-07-11	0	6.850	6.850	6.900	6.450	7.000	18,917,500	129,131,404	6.8260	1.995	1.995	2.009	1.878	2.039	64,959,376	1.9879	3.79%
2000-07-10	0	6.600	6.550	6.600	6.350	6.600	9,035,000	58,815,150	6.5097	1.922	1.907	1.922	1.849	1.922	31,024,605	1.8958	3.94%
2000-07-07	0	6.350	6.300	6.350	6.050	6.400	7,221,000	45,555,820	6.3088	1.849	1.835	1.849	1.762	1.864	24,795,647	1.8373	4.96%
2000-07-06	0	6.050	6.050	6.100	6.050	6.350	3,831,000	23,701,600	6.1868	1.762	1.762	1.776	1.762	1.849	13,154,982	1.8017	-4.72%
2000-07-05	0	6.350	6.350	6.400	6.150	6.400	7,334,000	46,097,500	6.2855	1.849	1.849	1.864	1.791	1.864	25,183,669	1.8305	3.25%
2000-07-04	0	6.150	6.100	6.150	6.050	6.200	2,100,000	12,869,400	6.1283	1.791	1.776	1.791	1.762	1.806	7,211,032	1.7847	0.82%
2000-07-03	0	6.100	6.050	6.100	6.100	6.200	2,084,000	12,811,700	6.1476	1.776	1.762	1.776	1.776	1.806	7,156,090	1.7903	-0.81%
2000-06-30	0	6.150	6.150	6.200	6.050	6.250	6,819,000	42,083,230	6.1715	1.791	1.791	1.806	1.762	1.820	23,415,250	1.7973	0.82%
2000-06-29	0	6.100	6.100	6.150	6.050	6.250	5,642,000	34,708,800	6.1519	1.776	1.776	1.791	1.762	1.820	19,373,638	1.7915	-0.81%
2000-06-28	0	6.150	6.150	6.200	5.850	6.150	9,678,000	58,056,700	5.9988	1.791	1.791	1.806	1.704	1.791	33,232,554	1.7470	1.65%
2000-06-27	0	6.050	6.000	6.050	6.000	6.350	12,009,000	73,601,290	6.1288	1.762	1.747	1.762	1.747	1.849	41,236,799	1.7848	-3.20%
2000-06-26	0	6.250	6.250	6.300	6.250	6.400	4,281,737	26,942,067	6.2923	1.820	1.820	1.835	1.820	1.864	14,702,734	1.8325	-0.79%
2000-06-23	0	6.300	6.300	6.350	6.150	6.400	7,484,000	47,198,100	6.3065	1.835	1.835	1.849	1.791	1.864	25,698,743	1.8366	0.00%
2000-06-22	0	6.300	6.200	6.300	6.150	6.350	5,601,000	35,036,080	6.2553	1.835	1.806	1.835	1.791	1.849	19,232,851	1.8217	0.80%
2000-06-21	0	6.250	6.200	6.250	6.150	6.350	4,126,000	25,755,700	6.2423	1.820	1.806	1.820	1.791	1.849	14,167,960	1.8179	-1.57%
2000-06-20	0	6.350	6.300	6.350	6.200	6.500	19,152,000	121,358,070	6.3366	1.849	1.835	1.849	1.806	1.893	65,764,608	1.8453	-0.78%
2000-06-19	0	6.400	6.350	6.400	6.050	6.500	26,283,600	166,582,214	6.3379	1.864	1.849	1.864	1.762	1.893	90,253,271	1.8457	4.07%
2000-06-16	0	6.150	6.100	6.150	5.900	6.300	21,973,900	134,237,612	6.1090	1.791	1.776	1.791	1.718	1.835	75,454,517	1.7791	1.65%
2000-06-15	0	6.050	6.000	6.050	5.850	6.100	18,020,000	107,701,300	5.9768	1.762	1.747	1.762	1.704	1.776	61,877,518	1.7406	3.42%
2000-06-14	0	5.850	5.850	5.900	5.750	5.900	6,249,000	36,384,624	5.8225	1.704	1.704	1.718	1.675	1.718	21,457,970	1.6956	0.86%
2000-06-13	0	5.800	5.800	5.850	5.650	6.000	8,528,000	49,789,700	5.8384	1.689	1.689	1.704	1.645	1.747	29,283,656	1.7003	0.00%
2000-06-12	0	5.800	5.800	5.850	5.750	5.900	3,188,000	18,495,900	5.8017	1.689	1.689	1.704	1.675	1.718	10,947,033	1.6896	-0.85%
2000-06-09	0	5.850	5.800	5.850	5.750	5.850	4,613,000	26,822,400	5.8145	1.704	1.689	1.704	1.675	1.704	15,840,233	1.6933	0.86%
2000-06-08	0	5.800	5.800	5.850	5.700	6.000	16,556,000	96,955,924	5.8562	1.689	1.689	1.704	1.660	1.747	56,850,399	1.7055	-2.52%
2000-06-07	0	5.950	5.900	5.950	5.800	6.000	16,640,000	98,407,590	5.9139	1.733	1.718	1.733	1.689	1.747	57,138,840	1.7223	0.85%
2000-06-05	0	5.900	5.850	5.900	5.700	6.000	26,093,340	153,187,888	5.8708	1.718	1.704	1.718	1.660	1.747	89,599,951	1.7097	1.72%
2000-06-02	0	5.800	5.800	5.850	5.400	5.850	14,879,206	83,820,811	5.6334	1.689	1.689	1.704	1.573	1.704	51,092,583	1.6406	6.42%
2000-06-01	0	5.450	5.400	5.450	5.400	5.800	8,014,000	44,906,300	5.6035	1.587	1.573	1.587	1.573	1.689	27,518,670	1.6318	-6.03%
2000-05-31	0	5.800	5.800	5.850	5.550	5.850	30,400,400	175,006,310	5.7567	1.689	1.689	1.704	1.616	1.704	104,389,640	1.6765	4.50%
2000-05-30	0	5.550	5.450	5.550	5.300	5.650	11,640,000	63,887,000	5.4886	1.616	1.587	1.616	1.543	1.645	39,969,718	1.5984	-0.89%
2000-05-29	0	5.600	5.600	5.650	5.150	5.650	13,415,900	72,141,797	5.3773	1.631	1.631	1.645	1.500	1.645	46,067,847	1.5660	5.66%
2000-05-26	0	5.300	5.250	5.350	5.000	5.400	16,922,000	88,535,752	5.2320	1.543	1.529	1.558	1.456	1.573	58,107,179	1.5237	2.91%
2000-05-25	0	5.150	5.150	5.200	5.000	5.450	24,548,000	127,036,480	5.1750	1.500	1.500	1.514	1.456	1.587	84,293,525	1.5071	0.00%
2000-05-24	0	5.150	5.100	5.150	4.850	5.300	14,391,000	73,997,430	5.1419	1.500	1.485	1.500	1.412	1.543	49,416,169	1.4974	1.98%
2000-05-23	0	5.050	5.000	5.050	4.950	5.400	21,972,000	111,664,730	5.0821	1.471	1.456	1.471	1.442	1.573	75,447,993	1.4800	-3.81%
2000-05-22	0	5.250	5.200	5.250	5.200	5.800	25,054,000	136,729,132	5.4574	1.529	1.514	1.529	1.514	1.689	86,031,040	1.5893	-7.08%
2000-05-19	0	5.650	5.650	5.700	5.300	5.700	20,097,380	112,360,176	5.5908	1.645	1.645	1.660	1.543	1.660	69,010,877	1.6282	5.61%
2000-05-18	0	5.350	5.300	5.350	5.250	5.550	11,970,000	64,058,684	5.3516	1.558	1.543	1.558	1.529	1.616	41,102,880	1.5585	-3.60%
2000-05-17	0	5.550	5.500	5.550	5.350	5.700	23,659,380	131,436,490	5.5554	1.616	1.602	1.616	1.558	1.660	81,242,160	1.6178	0.09%
2000-05-16	0	5.650	5.600	5.650	5.250	5.750	41,033,000	226,281,250	5.5146	1.615	1.601	1.615	1.500	1.643	143,568,204	1.5761	1.80%
2000-05-15	0	5.550	5.550	5.600	4.925	5.650	65,467,600	351,412,875	5.3677	1.586	1.586	1.601	1.408	1.615	229,061,140	1.5341	12.69%
2000-05-12	0	4.925	4.925	4.950	4.400	4.950	24,578,900	118,181,543	4.8083	1.408	1.408	1.415	1.258	1.415	85,997,820	1.3742	11.93%
2000-05-10	0	4.400	4.400	4.425	4.350	4.425	4,329,000	18,953,500	4.3783	1.258	1.258	1.265	1.243	1.265	15,146,510	1.2513	0.00%
2000-05-09	0	4.400	4.375	4.400	4.325	4.475	3,190,000	13,967,700	4.3786	1.258	1.250	1.258	1.236	1.279	11,161,323	1.2514	-1.12%
2000-05-08	0	4.450	4.450	4.475	4.450	4.575	2,592,000	11,629,200	4.4866	1.272	1.272	1.279	1.272	1.308	9,069,012	1.2823	-3.26%
2000-05-05	0	4.600	4.575	4.600	4.525	4.650	3,345,000	15,311,750	4.5775	1.315	1.308	1.315	1.293	1.329	11,703,644	1.3083	0.00%
2000-05-04	0	4.600	4.575	4.600	4.550	4.650	2,090,600	9,625,300	4.6041	1.315	1.308	1.315	1.300	1.329	7,314,690	1.3159	-0.54%
2000-05-03	0	4.625	4.600	4.625	4.575	4.675	2,902,400	13,432,210	4.6280	1.322	1.315	1.322	1.308	1.336	10,155,055	1.3227	-0.54%
2000-05-02	0	4.650	4.650	4.675	4.575	4.725	5,623,000	26,096,798	4.6411	1.329	1.329	1.336	1.308	1.350	19,674,019	1.3265	0.54%
2000-04-28	0	4.625	4.625	4.650	4.575	4.700	7,422,000	34,312,250	4.6230	1.322	1.322	1.329	1.308	1.343	25,968,445	1.3213	1.09%
2000-04-27	0	4.575	4.550	4.575	4.475	4.600	4,754,000	21,668,475	4.5579	1.308	1.300	1.308	1.279	1.315	16,633,520	1.3027	2.81%
2000-04-26	0	4.450	4.425	4.450	4.400	4.650	3,696,000	16,728,300	4.5261	1.272	1.265	1.272	1.258	1.329	12,931,740	1.2936	-2.73%
2000-04-25	0	4.575	4.550	4.575	4.550	4.700	5,808,000	26,637,070	4.5863	1.308	1.300	1.308	1.300	1.343	20,321,306	1.3108	0.00%
2000-04-20	0	4.575	4.575	4.600	4.425	4.600	5,490,000	24,715,650	4.5019	1.308	1.308	1.315	1.265	1.315	19,208,672	1.2867	1.10%
2000-04-19	0	4.525	4.500	4.550	4.475	4.900	29,184,279	136,691,586	4.6837	1.293	1.286	1.300	1.279	1.400	102,111,338	1.3387	-2.16%
2000-04-18	0	4.625	4.625	4.650	4.325	4.650	20,270,000	90,789,200	4.4790	1.322	1.322	1.329	1.236	1.329	70,921,636	1.2801	8.19%
2000-04-17	0	4.275	4.275	4.300	4.100	4.325	14,688,000	61,580,662	4.1926	1.222	1.222	1.229	1.172	1.236	51,391,070	1.1983	-5.52%
2000-04-14	0	4.525	4.525	4.550	4.225	4.550	5,225,500	23,176,625	4.4353	1.293	1.293	1.300	1.208	1.300	18,283,227	1.2676	5.85%
2000-04-13	0	4.275	4.275	4.325	4.275	4.475	5,060,400	22,064,760	4.3603	1.222	1.222	1.236	1.222	1.279	17,705,567	1.2462	-4.47%
2000-04-12	0	4.475	4.475	4.500	4.350	4.600	10,442,000	47,140,050	4.5145	1.279	1.279	1.286	1.243	1.315	36,534,964	1.2903	1.70%
2000-04-11	0	4.400	4.400	4.425	4.100	4.475	13,872,000	60,250,360	4.3433	1.258	1.258	1.265	1.172	1.279	48,536,011	1.2414	6.02%
2000-04-10	0	4.150	4.150	4.175	4.125	4.425	9,015,751	38,057,204	4.2212	1.186	1.186	1.193	1.179	1.265	31,544,737	1.2065	-5.14%
2000-04-07	0	4.375	4.350	4.375	4.250	4.425	11,894,000	51,902,650	4.3638	1.250	1.243	1.250	1.215	1.265	41,615,291	1.2472	2.94%
2000-04-06	0	4.250	4.250	4.275	4.200	4.375	12,567,556	53,817,001	4.2822	1.215	1.215	1.222	1.200	1.250	43,971,960	1.2239	-1.16%
2000-04-05	0	4.300	4.300	4.325	4.200	4.375	13,891,400	59,590,065	4.2897	1.229	1.229	1.236	1.200	1.250	48,603,888	1.2260	-1.71%
2000-04-03	0	4.375	4.350	4.375	4.325	4.600	8,946,300	39,853,840	4.4548	1.250	1.243	1.250	1.236	1.315	31,301,738	1.2732	-3.31%
2000-03-31	0	4.525	4.525	4.550	4.525	4.675	10,662,000	48,673,280	4.5651	1.293	1.293	1.300	1.293	1.336	37,304,711	1.3047	-1.63%
2000-03-30	0	4.600	4.575	4.600	4.550	4.800	17,794,000	82,863,000	4.6568	1.315	1.308	1.315	1.300	1.372	62,258,490	1.3310	0.00%
2000-03-29	0	4.600	4.575	4.600	4.575	4.850	8,680,608	40,369,887	4.6506	1.315	1.308	1.315	1.308	1.386	30,372,122	1.3292	-4.17%
2000-03-28	0	4.800	4.800	4.825	4.750	4.925	5,946,000	28,658,798	4.8198	1.372	1.372	1.379	1.358	1.408	20,804,146	1.3776	-1.54%
2000-03-27	0	4.875	4.875	4.900	4.800	4.950	6,284,840	30,615,306	4.8713	1.393	1.393	1.400	1.372	1.415	21,989,696	1.3923	2.09%
2000-03-24	0	4.775	4.775	4.800	4.750	4.825	3,354,000	16,038,950	4.7820	1.365	1.365	1.372	1.358	1.379	11,735,134	1.3667	-1.04%
2000-03-23	0	4.825	4.800	4.825	4.525	4.850	6,606,200	30,954,272	4.6856	1.379	1.372	1.379	1.293	1.386	23,114,085	1.3392	6.04%
2000-03-22	0	4.550	4.575	4.600	4.500	4.975	10,266,000	47,847,834	4.6608	1.300	1.308	1.315	1.286	1.422	35,919,167	1.3321	-6.19%
2000-03-21	0	4.850	4.850	4.875	4.650	4.900	7,184,000	34,457,700	4.7965	1.386	1.386	1.393	1.329	1.400	25,135,719	1.3709	4.30%
2000-03-20	0	4.650	4.600	4.650	4.400	4.700	4,860,400	22,603,144	4.6505	1.329	1.315	1.329	1.258	1.343	17,005,798	1.3291	-2.11%
2000-03-17	0	4.750	4.725	4.750	4.700	4.900	4,486,200	21,339,698	4.7567	1.358	1.350	1.358	1.343	1.400	15,696,529	1.3595	1.06%
2000-03-16	0	4.700	4.625	4.650	4.650	4.850	6,042,668	28,841,925	4.7730	1.343	1.322	1.329	1.329	1.386	21,142,373	1.3642	-2.08%
2000-03-15	0	4.800	4.775	4.800	4.775	4.925	7,668,000	37,003,850	4.8257	1.372	1.365	1.372	1.365	1.408	26,829,162	1.3792	-3.52%
2000-03-14	0	4.975	4.950	4.975	4.950	5.300	10,305,000	52,520,136	5.0966	1.422	1.415	1.422	1.415	1.515	36,055,622	1.4566	-3.40%
2000-03-13	0	5.150	5.100	5.150	4.900	5.250	27,664,700	140,902,230	5.0932	1.472	1.458	1.472	1.400	1.500	96,794,563	1.4557	4.04%
2000-03-10	0	4.950	4.950	4.975	4.625	5.050	24,842,400	119,428,940	4.8075	1.415	1.415	1.422	1.322	1.443	86,919,766	1.3740	8.20%
2000-03-09	0	4.575	4.575	4.600	4.350	4.750	12,549,000	57,454,150	4.5784	1.308	1.308	1.315	1.243	1.358	43,907,036	1.3085	2.81%
2000-03-08	0	4.450	4.425	4.450	4.300	4.600	5,550,800	24,842,720	4.4755	1.272	1.265	1.272	1.229	1.315	19,421,402	1.2791	-2.20%
2000-03-07	0	4.550	4.500	4.550	4.325	4.575	7,425,000	33,313,374	4.4866	1.300	1.286	1.300	1.236	1.308	25,978,942	1.2823	2.82%
2000-03-06	0	4.425	4.425	4.450	4.400	4.650	11,936,000	54,184,702	4.5396	1.265	1.265	1.272	1.258	1.329	41,762,242	1.2975	-0.56%
2000-03-03	0	4.450	4.425	4.450	4.250	4.800	13,608,800	60,671,030	4.4582	1.272	1.265	1.272	1.215	1.372	47,615,114	1.2742	4.71%
2000-03-02	0	4.250	4.250	4.275	4.200	4.425	4,300,000	18,436,950	4.2877	1.215	1.215	1.222	1.200	1.265	15,045,044	1.2255	-1.16%
2000-03-01	0	4.300	4.325	4.350	4.250	4.525	3,741,400	16,353,669	4.3710	1.229	1.236	1.243	1.215	1.293	13,090,588	1.2493	-3.37%
2000-02-29	0	4.450	4.425	4.450	4.400	4.650	6,222,000	27,889,750	4.4824	1.272	1.265	1.272	1.258	1.329	21,769,828	1.2811	0.56%
2000-02-28	0	4.425	4.400	4.450	4.400	4.800	10,834,000	48,908,400	4.5143	1.265	1.258	1.272	1.258	1.372	37,906,512	1.2902	-7.81%
2000-02-25	0	4.800	4.800	4.825	4.700	4.900	8,504,000	40,531,200	4.7661	1.372	1.372	1.379	1.343	1.400	29,754,198	1.3622	-3.03%
2000-02-24	0	4.950	4.925	4.950	4.850	5.200	6,522,000	32,427,448	4.9720	1.415	1.408	1.415	1.386	1.486	22,819,483	1.4210	-2.94%
2000-02-23	0	5.100	5.100	5.150	4.950	5.150	7,506,500	38,078,850	5.0728	1.458	1.458	1.472	1.415	1.472	26,264,098	1.4498	2.00%
2000-02-22	0	5.000	4.975	5.000	4.750	5.200	8,187,000	40,465,800	4.9427	1.429	1.422	1.429	1.358	1.486	28,645,063	1.4127	0.00%
2000-02-21	0	5.000	5.000	5.050	4.925	5.250	9,477,600	48,039,240	5.0687	1.429	1.429	1.443	1.408	1.500	33,160,676	1.4487	-0.99%
2000-02-18	0	5.050	5.000	5.050	4.675	5.300	21,816,500	110,244,050	5.0532	1.443	1.429	1.443	1.336	1.515	76,332,604	1.4443	8.60%
2000-02-17	0	4.650	4.625	4.650	4.575	4.850	17,255,680	81,107,428	4.7003	1.329	1.322	1.329	1.308	1.386	60,374,991	1.3434	-2.11%
2000-02-16	0	4.750	4.725	4.750	4.725	5.050	20,872,000	99,747,572	4.7790	1.358	1.350	1.358	1.350	1.443	73,027,942	1.3659	-2.06%
2000-02-15	0	4.850	4.850	4.875	4.800	5.150	18,790,000	92,956,650	4.9471	1.386	1.386	1.393	1.372	1.472	65,743,342	1.4139	-3.96%
2000-02-14	0	5.050	5.050	5.100	4.950	5.450	16,775,250	86,266,900	5.1425	1.443	1.443	1.458	1.415	1.558	58,694,039	1.4698	-6.48%
2000-02-11	0	5.400	5.350	5.400	5.300	5.600	8,069,576	43,863,246	5.4356	1.543	1.529	1.543	1.515	1.601	28,234,215	1.5535	0.00%
2000-02-10	0	5.400	5.400	5.450	5.400	5.600	10,481,900	57,721,670	5.5068	1.543	1.543	1.558	1.543	1.601	36,674,568	1.5739	-2.70%
2000-02-09	0	5.550	5.500	5.550	5.500	5.800	14,118,000	79,349,480	5.6204	1.586	1.572	1.586	1.572	1.658	49,396,727	1.6064	-3.48%
2000-02-08	0	5.750	5.650	5.750	5.650	5.900	4,603,800	26,377,210	5.7294	1.643	1.615	1.643	1.615	1.686	16,107,994	1.6375	-2.54%
2000-02-03	0	5.900	5.850	5.900	5.600	5.900	6,412,000	37,228,200	5.8060	1.686	1.672	1.686	1.601	1.686	22,434,609	1.6594	5.36%
2000-02-02	0	5.600	5.600	5.700	5.600	5.700	5,282,000	29,834,500	5.6483	1.601	1.601	1.629	1.601	1.629	18,480,912	1.6143	0.00%
2000-02-01	0	5.600	5.600	5.650	5.600	5.750	4,827,800	27,248,300	5.6440	1.601	1.601	1.615	1.601	1.643	16,891,735	1.6131	-1.75%
2000-01-31	0	5.700	5.650	5.700	5.600	5.750	9,378,000	53,224,600	5.6755	1.629	1.615	1.629	1.601	1.643	32,812,191	1.6221	-2.56%
2000-01-28	0	5.850	5.800	5.850	5.600	6.100	10,419,400	60,703,240	5.8260	1.672	1.658	1.672	1.601	1.743	36,455,890	1.6651	3.54%
2000-01-27	0	5.650	5.600	5.650	5.600	5.900	7,633,400	43,798,440	5.7377	1.615	1.601	1.615	1.601	1.686	26,708,102	1.6399	-1.74%
2000-01-26	0	5.750	5.750	5.800	5.700	6.000	4,826,000	28,166,656	5.8364	1.643	1.643	1.658	1.629	1.715	16,885,437	1.6681	-2.54%
2000-01-25	0	5.900	5.900	5.950	5.850	6.200	6,568,310	39,414,667	6.0007	1.686	1.686	1.701	1.672	1.772	22,981,514	1.7151	-3.28%
2000-01-24	0	6.100	6.050	6.100	5.750	6.100	6,524,000	38,629,188	5.9211	1.743	1.729	1.743	1.643	1.743	22,826,480	1.6923	5.17%
2000-01-21	0	5.800	5.750	5.800	5.350	5.800	6,334,000	35,598,850	5.6203	1.658	1.643	1.658	1.529	1.658	22,161,699	1.6063	6.42%
2000-01-20	0	5.450	5.450	5.500	5.450	5.800	7,919,400	44,469,140	5.6152	1.558	1.558	1.572	1.558	1.658	27,708,772	1.6049	-3.54%
2000-01-19	0	5.650	5.650	5.750	5.650	6.000	7,395,679	42,721,348	5.7765	1.615	1.615	1.643	1.615	1.715	25,876,352	1.6510	-2.59%
2000-01-18	0	5.800	5.750	5.800	5.750	6.000	10,242,853	59,661,652	5.8247	1.658	1.643	1.658	1.643	1.715	35,838,179	1.6648	-1.69%
2000-01-17	0	5.900	5.850	5.900	5.850	6.200	6,920,000	41,418,760	5.9854	1.686	1.672	1.686	1.672	1.772	24,212,024	1.7107	-2.48%
2000-01-14	0	6.050	6.000	6.100	6.000	6.250	11,912,000	72,646,300	6.0986	1.729	1.715	1.743	1.715	1.786	41,678,270	1.7430	-1.63%
2000-01-13	0	6.150	6.150	6.200	6.100	6.350	11,754,710	73,190,921	6.2265	1.758	1.758	1.772	1.743	1.815	41,127,936	1.7796	-1.60%
2000-01-12	0	6.250	6.250	6.300	6.200	6.500	6,668,300	42,187,395	6.3266	1.786	1.786	1.801	1.772	1.858	23,331,364	1.8082	-3.85%
2000-01-11	0	6.500	6.500	6.550	6.400	6.750	10,226,000	67,220,902	6.5735	1.858	1.858	1.872	1.829	1.929	35,779,213	1.8788	0.00%
2000-01-10	0	6.500	6.500	6.550	6.450	7.000	17,441,500	117,059,150	6.7115	1.858	1.858	1.872	1.843	2.001	61,025,146	1.9182	-1.52%
2000-01-07	0	6.600	6.600	6.650	6.300	6.900	28,562,000	189,898,600	6.6486	1.886	1.886	1.901	1.801	1.972	99,934,079	1.9002	7.32%
2000-01-06	0	6.150	6.050	6.100	5.650	6.500	15,097,000	93,549,000	6.1965	1.758	1.729	1.743	1.615	1.858	52,822,099	1.7710	-1.60%
2000-01-05	0	6.250	6.250	6.300	6.000	6.600	7,833,000	49,154,300	6.2753	1.786	1.786	1.801	1.715	1.886	27,406,471	1.7935	-3.85%
2000-01-04	0	6.500	6.450	6.500	6.300	6.750	8,003,200	52,661,760	6.5801	1.858	1.843	1.858	1.801	1.929	28,001,975	1.8806	1.56%
2000-01-03	0	6.400	6.400	6.450	6.350	6.650	2,869,000	18,520,200	6.4553	1.829	1.829	1.843	1.815	1.901	10,038,193	1.8450	-0.78%
1999-12-30	0	6.450	6.450	6.500	6.350	6.550	3,030,000	19,624,600	6.4768	1.843	1.843	1.858	1.815	1.872	10,601,508	1.8511	1.57%
1999-12-29	0	6.350	6.350	6.400	6.200	6.950	5,930,000	38,932,700	6.5654	1.815	1.815	1.829	1.772	1.986	20,748,165	1.8764	-6.62%
1999-12-28	0	6.800	6.750	6.800	6.200	6.800	6,800,000	43,833,700	6.4461	1.943	1.929	1.943	1.772	1.943	23,792,162	1.8424	9.68%
1999-12-24	0	6.200	6.200	6.250	6.000	6.400	2,152,000	13,236,600	6.1508	1.772	1.772	1.786	1.715	1.829	7,529,520	1.7580	0.00%
1999-12-23	0	6.200	6.200	6.250	6.150	6.500	3,242,000	20,514,600	6.3278	1.772	1.772	1.786	1.758	1.858	11,343,263	1.8085	-3.13%
1999-12-22	0	6.400	6.300	6.400	6.050	6.450	4,614,000	28,705,000	6.2213	1.829	1.801	1.829	1.729	1.843	16,143,682	1.7781	5.79%
1999-12-21	0	6.050	6.050	6.100	6.050	6.300	4,250,000	26,100,040	6.1412	1.729	1.729	1.743	1.729	1.801	14,870,101	1.7552	-3.97%
1999-12-20	0	6.300	6.300	6.350	6.150	6.300	4,240,000	26,415,036	6.2300	1.801	1.801	1.815	1.758	1.801	14,835,113	1.7806	-1.56%
1999-12-17	0	6.400	6.300	6.400	6.300	6.600	5,399,800	34,362,980	6.3638	1.829	1.801	1.829	1.801	1.886	18,893,076	1.8188	-0.78%
1999-12-16	0	6.450	6.450	6.500	6.400	6.650	4,759,700	30,879,120	6.4876	1.843	1.843	1.858	1.829	1.901	16,653,464	1.8542	0.00%
1999-12-15	0	6.450	6.450	6.500	6.350	6.550	5,309,000	34,093,700	6.4219	1.843	1.843	1.858	1.815	1.872	18,575,381	1.8354	-0.77%
1999-12-14	0	6.500	6.450	6.500	6.350	6.550	6,242,000	40,253,440	6.4488	1.858	1.843	1.858	1.815	1.872	21,839,805	1.8431	0.78%
1999-12-13	0	6.450	6.400	6.450	6.400	6.650	5,762,100	37,365,090	6.4846	1.843	1.829	1.843	1.829	1.901	20,160,708	1.8534	0.00%
1999-12-10	0	6.450	6.450	6.500	6.400	6.750	4,588,000	29,830,882	6.5019	1.843	1.843	1.858	1.829	1.929	16,052,712	1.8583	-3.01%
1999-12-09	0	6.650	6.650	6.700	6.550	6.750	8,446,000	56,050,392	6.6363	1.901	1.901	1.915	1.872	1.929	29,551,265	1.8967	-0.75%
1999-12-08	0	6.700	6.650	6.700	6.450	6.700	11,840,000	78,239,976	6.6081	1.915	1.901	1.915	1.843	1.915	41,426,353	1.8887	3.08%
1999-12-07	0	6.500	6.450	6.500	6.400	6.800	18,204,330	120,133,296	6.5992	1.858	1.843	1.858	1.829	1.943	63,694,172	1.8861	-0.76%
1999-12-06	0	6.550	6.500	6.550	6.200	6.600	17,867,000	115,093,712	6.4417	1.872	1.858	1.872	1.772	1.886	62,513,906	1.8411	4.80%
1999-12-03	0	6.250	6.200	6.250	6.100	6.350	6,549,500	40,991,072	6.2587	1.786	1.772	1.786	1.743	1.815	22,915,701	1.7888	0.81%
1999-12-02	0	6.200	6.150	6.200	6.150	6.500	6,962,100	43,816,839	6.2936	1.772	1.758	1.772	1.758	1.858	24,359,325	1.7988	-1.59%
1999-12-01	0	6.300	6.250	6.300	6.200	6.500	7,472,200	47,497,976	6.3566	1.801	1.786	1.801	1.772	1.858	26,144,087	1.8168	-0.79%
1999-11-30	0	6.350	6.350	6.400	5.750	6.400	13,110,000	80,908,100	6.1715	1.815	1.815	1.829	1.643	1.829	45,869,889	1.7639	9.48%
1999-11-29	0	5.800	5.750	5.800	5.750	6.000	4,017,000	23,492,100	5.8482	1.658	1.643	1.658	1.643	1.715	14,054,870	1.6715	-0.85%
1999-11-26	0	5.850	5.850	5.900	5.850	6.200	5,758,000	34,321,740	5.9607	1.672	1.672	1.686	1.672	1.772	20,146,363	1.7036	-4.10%
1999-11-25	0	6.100	6.050	6.100	5.950	6.300	8,358,000	51,084,164	6.1120	1.743	1.729	1.743	1.701	1.801	29,243,366	1.7469	-1.61%
1999-11-24	0	6.200	6.200	6.250	6.100	6.450	11,331,000	70,726,850	6.2419	1.772	1.772	1.786	1.743	1.843	39,645,440	1.7840	-2.36%
1999-11-23	0	6.350	6.350	6.400	6.250	6.600	7,368,000	46,797,250	6.3514	1.815	1.815	1.829	1.786	1.886	25,779,507	1.8153	-2.31%
1999-11-22	0	6.500	6.500	6.550	6.400	6.750	12,613,000	82,943,920	6.5761	1.858	1.858	1.872	1.829	1.929	44,130,962	1.8795	1.56%
1999-11-19	0	6.400	6.400	6.450	6.300	6.600	17,543,000	112,468,510	6.4110	1.829	1.829	1.843	1.801	1.886	61,380,279	1.8323	0.00%
1999-11-18	0	6.400	6.350	6.400	6.350	6.900	15,552,000	101,801,800	6.5459	1.829	1.815	1.829	1.815	1.972	54,414,074	1.8709	-3.03%
1999-11-17	0	6.600	6.600	6.650	6.400	7.200	19,832,000	135,260,804	6.8203	1.886	1.886	1.901	1.829	2.058	69,389,141	1.9493	-5.04%
1999-11-16	0	6.950	6.950	7.000	6.950	7.700	51,858,000	380,261,308	7.3327	1.986	1.986	2.001	1.986	2.201	181,443,227	2.0958	-5.44%
1999-11-15	0	7.350	7.300	7.350	6.600	7.400	43,818,000	309,676,460	7.0673	2.101	2.086	2.101	1.886	2.115	153,312,494	2.0199	12.21%
1999-11-12	0	6.550	6.550	6.600	6.300	6.750	13,325,000	86,864,432	6.5189	1.872	1.872	1.886	1.801	1.929	46,622,141	1.8632	0.00%
1999-11-11	0	6.550	6.550	6.600	6.350	6.800	15,508,000	103,250,624	6.6579	1.872	1.872	1.886	1.815	1.943	54,260,125	1.9029	-2.96%
1999-11-10	0	6.750	6.700	6.750	6.450	6.800	23,799,000	158,843,736	6.6744	1.929	1.915	1.929	1.843	1.943	83,269,069	1.9076	6.30%
1999-11-09	0	6.350	6.350	6.400	6.250	6.500	10,278,000	65,768,900	6.3990	1.815	1.815	1.829	1.786	1.858	35,961,153	1.8289	3.25%
1999-11-08	0	6.150	6.100	6.150	6.050	6.550	4,827,000	30,048,580	6.2251	1.758	1.743	1.758	1.729	1.872	16,888,936	1.7792	-4.65%
1999-11-05	0	6.450	6.400	6.500	6.350	6.650	10,569,000	68,330,850	6.4652	1.843	1.829	1.858	1.815	1.901	36,979,318	1.8478	-2.27%
1999-11-04	0	6.600	6.550	6.600	5.600	6.600	29,626,330	185,769,474	6.2704	1.886	1.872	1.886	1.601	1.886	103,658,007	1.7921	16.81%
1999-11-03	0	5.650	5.650	5.700	5.350	5.700	6,423,700	35,980,205	5.6012	1.615	1.615	1.629	1.529	1.629	22,475,546	1.6009	4.63%
1999-11-02	0	5.400	5.350	5.400	5.300	5.500	8,550,000	46,106,500	5.3926	1.543	1.529	1.543	1.515	1.572	29,915,145	1.5412	-2.70%
1999-11-01	0	5.550	5.550	5.600	5.500	5.800	4,874,600	27,578,884	5.6577	1.586	1.586	1.601	1.572	1.658	17,055,481	1.6170	-3.48%
1999-10-29	0	5.750	5.500	5.750	5.550	5.850	5,078,000	28,991,820	5.7093	1.643	1.572	1.643	1.586	1.672	17,767,147	1.6318	1.77%
1999-10-28	0	5.650	5.650	5.700	5.550	5.750	8,514,000	48,117,550	5.6516	1.615	1.615	1.629	1.586	1.643	29,789,186	1.6153	1.80%
1999-10-27	0	5.550	5.500	5.550	5.300	5.550	2,140,000	11,731,458	5.4820	1.586	1.572	1.586	1.515	1.586	7,487,533	1.5668	3.74%
1999-10-26	0	5.350	5.350	5.400	5.350	5.650	8,676,013	48,366,633	5.5748	1.529	1.529	1.543	1.529	1.615	30,356,045	1.5933	-4.46%
1999-10-25	0	5.600	5.550	5.650	5.500	5.700	4,421,000	24,603,898	5.5652	1.601	1.586	1.615	1.572	1.629	15,468,404	1.5906	0.00%
1999-10-22	0	5.600	5.550	5.600	5.400	5.600	4,102,000	22,619,200	5.5142	1.601	1.586	1.601	1.543	1.601	14,352,272	1.5760	0.90%
1999-10-21	0	5.550	5.500	5.550	5.300	5.600	6,529,400	36,162,018	5.5383	1.586	1.572	1.586	1.515	1.601	22,845,374	1.5829	5.71%
1999-10-20	0	5.250	5.250	5.300	5.100	5.400	7,727,000	40,397,860	5.2281	1.500	1.500	1.515	1.458	1.543	27,035,594	1.4942	5.00%
1999-10-19	0	5.000	5.000	5.050	4.775	5.100	8,347,000	41,457,340	4.9667	1.429	1.429	1.443	1.365	1.458	29,204,879	1.4195	-2.91%
1999-10-15	0	5.150	5.100	5.200	5.100	5.600	5,887,354	31,281,970	5.3134	1.472	1.458	1.486	1.458	1.601	20,598,953	1.5186	-7.21%
1999-10-14	0	5.550	5.550	5.600	5.350	5.650	4,425,000	24,429,300	5.5207	1.586	1.586	1.601	1.529	1.615	15,482,400	1.5779	0.00%
1999-10-13	0	5.550	5.550	5.600	5.250	5.550	6,749,400	36,420,730	5.3961	1.586	1.586	1.601	1.500	1.586	23,615,120	1.5423	-0.89%
1999-10-12	0	5.600	5.500	5.600	5.400	5.700	12,253,000	67,270,400	5.4901	1.601	1.572	1.601	1.543	1.629	42,871,377	1.5691	-2.61%
1999-10-11	0	5.750	5.750	5.800	5.750	5.900	1,888,000	10,982,700	5.8171	1.643	1.643	1.658	1.643	1.686	6,605,824	1.6626	-2.54%
1999-10-08	0	5.900	5.900	5.950	5.900	6.000	1,836,000	10,872,456	5.9218	1.686	1.686	1.701	1.686	1.715	6,423,884	1.6925	0.00%
1999-10-07	0	5.900	5.900	5.950	5.800	6.050	3,974,000	23,517,500	5.9178	1.686	1.686	1.701	1.658	1.729	13,904,419	1.6914	1.72%
1999-10-06	0	5.800	5.800	5.850	5.800	5.950	3,695,028	21,712,663	5.8762	1.658	1.658	1.672	1.658	1.701	12,928,339	1.6795	0.00%
1999-10-05	0	5.800	5.800	5.850	5.700	5.950	3,767,406	21,881,184	5.8080	1.658	1.658	1.672	1.629	1.701	13,181,579	1.6600	0.87%
1999-10-04	0	5.750	5.750	5.800	5.750	6.250	6,574,000	39,360,318	5.9873	1.643	1.643	1.658	1.643	1.786	23,001,423	1.7112	-6.50%
1999-09-30	0	6.150	6.100	6.200	6.100	6.300	3,291,000	20,315,900	6.1732	1.758	1.743	1.772	1.743	1.801	11,514,707	1.7643	-2.38%
1999-09-29	0	6.300	6.300	6.350	6.100	6.350	5,241,500	32,850,050	6.2673	1.801	1.801	1.815	1.743	1.815	18,339,208	1.7912	1.61%
1999-09-28	0	6.200	6.150	6.250	6.150	6.350	4,175,000	25,989,100	6.2249	1.772	1.758	1.786	1.758	1.815	14,607,688	1.7791	1.64%
1999-09-27	0	6.100	6.050	6.100	6.000	6.200	4,474,000	27,285,600	6.0987	1.743	1.729	1.743	1.715	1.772	15,653,843	1.7431	-0.81%
1999-09-24	0	6.150	6.150	6.200	6.000	6.350	7,008,000	43,336,900	6.1839	1.758	1.758	1.772	1.715	1.815	24,519,922	1.7674	-0.81%
1999-09-23	0	6.200	6.150	6.200	6.150	6.350	5,611,500	35,039,800	6.2443	1.772	1.758	1.772	1.758	1.815	19,633,782	1.7847	0.00%
1999-09-22	0	6.200	6.150	6.200	6.050	6.350	7,895,300	49,064,508	6.2144	1.772	1.758	1.772	1.729	1.815	27,624,450	1.7761	-2.71%
1999-09-21	0	6.450	6.450	6.500	6.450	6.750	4,612,000	30,258,100	6.5607	1.821	1.821	1.836	1.821	1.906	16,331,651	1.8527	-0.77%
1999-09-20	0	6.500	6.500	6.550	6.450	6.700	4,817,000	31,408,600	6.5204	1.836	1.836	1.850	1.821	1.892	17,057,581	1.8413	0.00%
1999-09-17	0	6.500	6.500	6.600	6.400	6.750	8,193,000	53,945,640	6.5844	1.836	1.836	1.864	1.807	1.906	29,012,406	1.8594	-1.52%
1999-09-15	0	6.600	6.600	6.650	6.500	6.750	6,857,000	45,472,600	6.6316	1.864	1.864	1.878	1.836	1.906	24,281,468	1.8727	-2.94%
1999-09-14	0	6.800	6.750	6.800	6.700	6.900	6,674,000	45,152,180	6.7654	1.920	1.906	1.920	1.892	1.949	23,633,443	1.9105	-1.45%
1999-09-13	0	6.900	6.850	6.900	6.800	7.150	14,828,000	103,837,940	7.0028	1.949	1.934	1.949	1.920	2.019	52,507,745	1.9776	0.73%
1999-09-10	0	6.850	6.850	6.900	6.750	7.000	23,120,000	158,822,432	6.8695	1.934	1.934	1.949	1.906	1.977	81,870,723	1.9399	2.24%
1999-09-09	0	6.700	6.650	6.700	6.350	6.800	22,075,000	146,122,736	6.6194	1.892	1.878	1.892	1.793	1.920	78,170,251	1.8693	6.35%
1999-09-08	0	6.300	6.300	6.350	6.300	6.500	9,299,000	59,633,100	6.4129	1.779	1.779	1.793	1.779	1.836	32,928,886	1.8110	-0.79%
1999-09-07	0	6.350	6.300	6.350	6.200	6.500	24,791,000	157,718,000	6.3619	1.793	1.779	1.793	1.751	1.836	87,787,936	1.7966	2.42%
1999-09-06	0	6.200	6.200	6.250	6.150	6.450	20,298,000	127,275,764	6.2704	1.751	1.751	1.765	1.737	1.821	71,877,678	1.7707	-0.80%
1999-09-03	0	6.250	6.200	6.250	6.050	6.300	16,009,000	98,985,140	6.1831	1.765	1.751	1.765	1.708	1.779	56,689,810	1.7461	0.00%
1999-09-02	0	6.250	6.250	6.300	6.050	6.300	23,809,900	147,622,428	6.2000	1.765	1.765	1.779	1.708	1.779	84,313,742	1.7509	1.63%
1999-09-01	0	6.150	6.100	6.150	6.100	6.800	41,134,500	261,808,500	6.3647	1.737	1.723	1.737	1.723	1.920	145,662,251	1.7974	-9.56%
1999-08-31	1	6.800	6.800	6.850	6.750	6.900	1,242,000	8,479,800	6.8275	1.920	1.920	1.934	1.906	1.949	4,398,073	1.9281	-1.45%
1999-08-30	0	6.900	6.900	6.950	6.800	7.050	4,599,000	31,858,618	6.9273	1.949	1.949	1.963	1.920	1.991	16,285,616	1.9562	0.73%
1999-08-27	0	6.850	6.850	6.900	6.700	7.150	9,882,000	68,236,628	6.9051	1.934	1.934	1.949	1.892	2.019	34,993,360	1.9500	-2.14%
1999-08-26	0	7.000	7.000	7.050	6.550	7.050	10,854,000	73,563,430	6.7775	1.977	1.977	1.991	1.850	1.991	38,435,330	1.9140	5.26%
1999-08-25	0	6.650	6.600	6.650	6.450	6.650	5,080,000	33,320,600	6.5592	1.878	1.864	1.878	1.821	1.878	17,988,896	1.8523	2.31%
1999-08-24	0	6.500	6.450	6.500	6.450	6.600	5,426,000	35,398,400	6.5238	1.836	1.821	1.836	1.821	1.864	19,214,124	1.8423	-0.76%
1999-08-23	0	6.550	6.500	6.550	6.450	6.650	7,126,000	46,500,100	6.5254	1.850	1.836	1.850	1.821	1.878	25,234,030	1.8428	3.15%
1999-08-20	0	6.350	6.350	6.400	6.350	6.650	13,786,000	89,835,542	6.5164	1.793	1.793	1.807	1.793	1.878	48,817,897	1.8402	-2.31%
1999-08-19	0	6.500	6.400	6.550	5.950	6.600	20,738,000	132,790,286	6.4032	1.836	1.807	1.850	1.680	1.864	73,435,772	1.8083	6.56%
1999-08-18	0	6.100	6.100	6.150	6.050	6.600	22,380,000	140,328,860	6.2703	1.723	1.723	1.737	1.708	1.864	79,250,293	1.7707	-5.43%
1999-08-17	0	6.450	6.400	6.500	6.350	6.800	12,361,000	80,854,620	6.5411	1.821	1.807	1.836	1.793	1.920	43,771,799	1.8472	-5.15%
1999-08-16	0	6.800	6.750	6.800	6.700	7.000	6,304,000	43,061,000	6.8307	1.920	1.906	1.920	1.892	1.977	22,323,228	1.9290	1.49%
1999-08-13	0	6.700	6.700	6.750	6.350	6.750	3,144,000	20,578,900	6.5455	1.892	1.892	1.906	1.793	1.906	11,133,285	1.8484	0.75%
1999-08-12	0	6.650	6.650	6.700	6.500	6.800	5,821,000	38,309,660	6.5813	1.878	1.878	1.892	1.836	1.920	20,612,867	1.8585	3.91%
1999-08-11	0	6.400	6.300	6.400	6.100	6.450	3,166,000	20,088,200	6.3450	1.807	1.779	1.807	1.723	1.821	11,211,190	1.7918	0.79%
1999-08-10	0	6.350	6.350	6.450	6.050	6.850	8,449,000	53,841,100	6.3725	1.793	1.793	1.821	1.708	1.934	29,918,933	1.7996	-5.93%
1999-08-09	0	6.750	6.700	6.750	6.700	7.000	3,224,000	22,167,513	6.8758	1.906	1.892	1.906	1.892	1.977	11,416,575	1.9417	-4.26%
1999-08-06	0	7.050	7.000	7.050	6.850	7.200	6,371,987	44,913,631	7.0486	1.991	1.977	1.991	1.934	2.033	22,563,978	1.9905	1.44%
1999-08-05	0	6.950	6.900	6.950	6.900	7.300	7,416,200	52,121,620	7.0281	1.963	1.949	1.963	1.949	2.061	26,261,663	1.9847	-2.11%
1999-08-04	0	7.100	7.100	7.150	7.050	7.600	10,386,000	75,494,664	7.2689	2.005	2.005	2.019	1.991	2.146	36,778,085	2.0527	-5.96%
1999-08-03	0	7.550	7.550	7.600	7.400	7.700	8,044,000	60,394,640	7.5080	2.132	2.132	2.146	2.090	2.174	28,484,779	2.1202	1.34%
1999-08-02	0	7.450	7.450	7.500	6.950	7.500	12,676,000	92,007,050	7.2584	2.104	2.104	2.118	1.963	2.118	44,887,253	2.0497	6.43%
1999-07-30	0	7.000	6.950	7.000	6.300	7.050	7,266,000	49,715,700	6.8422	1.977	1.963	1.977	1.779	1.991	25,729,787	1.9322	6.06%
1999-07-29	0	6.600	6.600	6.650	6.500	6.800	13,358,000	88,490,500	6.6245	1.864	1.864	1.878	1.836	1.920	47,302,297	1.8707	-3.65%
1999-07-28	0	6.850	6.850	6.900	6.650	6.950	10,324,000	70,807,700	6.8586	1.934	1.934	1.949	1.878	1.963	36,558,535	1.9368	3.79%
1999-07-27	0	6.600	6.600	6.650	6.500	6.800	6,477,000	43,023,964	6.6426	1.864	1.864	1.878	1.836	1.920	22,935,842	1.8758	0.00%
1999-07-26	0	6.600	6.600	6.650	6.550	6.900	5,770,000	38,562,900	6.6833	1.864	1.864	1.878	1.850	1.949	20,432,269	1.8874	-5.04%
1999-07-23	0	6.950	6.950	7.000	6.750	7.000	8,020,000	55,300,550	6.8953	1.963	1.963	1.977	1.906	1.977	28,399,792	1.9472	-0.71%
1999-07-22	0	7.000	7.000	7.050	7.000	7.300	7,497,000	53,526,704	7.1397	1.977	1.977	1.991	1.977	2.061	26,547,786	2.0162	-3.45%
1999-07-21	0	7.250	7.200	7.250	6.800	7.350	5,014,000	35,716,880	7.1234	2.047	2.033	2.047	1.920	2.076	17,755,182	2.0116	1.40%
1999-07-20	0	7.150	7.100	7.150	7.050	7.350	11,260,000	80,685,010	7.1656	2.019	2.005	2.019	1.991	2.076	39,873,025	2.0235	-1.38%
1999-07-19	0	7.250	7.200	7.250	7.000	7.300	5,226,000	37,716,712	7.2171	2.047	2.033	2.047	1.977	2.061	18,505,899	2.0381	0.00%
1999-07-16	0	7.250	7.250	7.350	7.250	7.550	5,933,000	43,779,710	7.3790	2.047	2.047	2.076	2.047	2.132	21,009,472	2.0838	-2.68%
1999-07-15	0	7.450	7.400	7.450	7.350	7.650	13,116,000	98,317,972	7.4960	2.104	2.090	2.104	2.076	2.160	46,445,346	2.1169	-1.97%
1999-07-14	0	7.600	7.500	7.600	7.200	7.600	14,110,000	102,998,140	7.2997	2.146	2.118	2.146	2.033	2.146	49,965,220	2.0614	0.00%
1999-07-13	0	7.600	7.600	7.650	7.500	7.800	7,500,000	57,136,194	7.6182	2.146	2.146	2.160	2.118	2.203	26,558,409	2.1513	-0.65%
1999-07-12	0	7.650	7.650	7.700	7.650	7.950	7,778,000	60,340,530	7.7578	2.160	2.160	2.174	2.160	2.245	27,542,841	2.1908	0.66%
1999-07-09	0	7.600	7.600	7.650	7.400	7.650	11,746,000	88,540,800	7.5380	2.146	2.146	2.160	2.090	2.160	41,594,010	2.1287	0.66%
1999-07-08	0	7.550	7.550	7.600	7.350	7.600	14,522,646	108,898,026	7.4985	2.132	2.132	2.146	2.076	2.146	51,426,450	2.1175	1.34%
1999-07-07	0	7.450	7.450	7.500	7.250	7.600	11,956,000	89,166,324	7.4579	2.104	2.104	2.118	2.047	2.146	42,337,645	2.1061	0.00%
1999-07-06	0	7.450	7.450	7.500	7.200	7.650	23,573,000	176,473,250	7.4862	2.104	2.104	2.118	2.033	2.160	83,474,850	2.1141	2.05%
1999-07-05	0	7.300	7.250	7.300	6.800	7.400	21,500,000	152,577,010	7.0966	2.061	2.047	2.061	1.920	2.090	76,134,106	2.0041	8.96%
1999-07-02	0	6.700	6.650	6.700	6.550	6.900	18,065,000	122,466,380	6.7792	1.892	1.878	1.892	1.850	1.949	63,970,355	1.9144	3.88%
1999-06-30	0	6.450	6.400	6.500	6.400	6.800	16,032,500	105,727,970	6.5946	1.821	1.807	1.836	1.807	1.920	56,773,026	1.8623	-2.27%
1999-06-29	0	6.600	6.550	6.600	6.350	6.800	13,252,000	87,139,300	6.5756	1.864	1.850	1.864	1.793	1.920	46,926,938	1.8569	4.76%
1999-06-28	0	6.300	6.250	6.300	6.150	6.500	6,710,000	42,216,604	6.2916	1.779	1.765	1.779	1.737	1.836	23,760,923	1.7767	0.00%
1999-06-25	0	6.300	6.250	6.350	6.150	6.450	8,527,000	53,779,036	6.3069	1.779	1.765	1.793	1.737	1.821	30,195,141	1.7810	-3.08%
1999-06-24	0	6.500	6.400	6.450	6.300	6.800	14,247,000	93,341,820	6.5517	1.836	1.807	1.821	1.779	1.920	50,450,354	1.8502	-5.11%
1999-06-23	0	6.850	6.800	6.850	6.300	6.850	21,532,000	142,705,956	6.6276	1.934	1.920	1.934	1.779	1.934	76,247,422	1.8716	7.03%
1999-06-22	0	6.400	6.350	6.400	6.200	6.500	12,864,000	81,619,280	6.3448	1.807	1.793	1.807	1.751	1.836	45,552,983	1.7917	1.59%
1999-06-21	0	6.300	6.300	6.350	6.050	6.500	32,182,167	201,205,226	6.2521	1.779	1.779	1.793	1.708	1.836	113,960,954	1.7656	4.13%
1999-06-17	0	6.050	6.050	6.100	5.700	6.100	35,917,000	212,902,700	5.9276	1.708	1.708	1.723	1.610	1.723	127,186,451	1.6739	6.14%
1999-06-16	0	5.700	5.700	5.750	5.500	5.750	14,781,000	83,059,420	5.6193	1.610	1.610	1.624	1.553	1.624	52,341,313	1.5869	3.64%
1999-06-15	0	5.500	5.450	5.500	5.400	5.700	13,321,500	73,685,733	5.5313	1.553	1.539	1.553	1.525	1.610	47,173,046	1.5620	-2.65%
1999-06-14	0	5.650	5.600	5.650	5.400	5.700	25,966,700	145,034,310	5.5854	1.596	1.581	1.596	1.525	1.610	91,951,232	1.5773	3.67%
1999-06-11	0	5.450	5.450	5.500	4.975	5.550	49,087,300	262,447,005	5.3465	1.539	1.539	1.553	1.405	1.567	173,824,080	1.5098	11.22%
1999-06-10	0	4.900	4.900	4.925	4.800	5.100	22,910,000	113,209,400	4.9415	1.384	1.384	1.391	1.356	1.440	81,127,087	1.3955	4.81%
1999-06-09	0	4.675	4.650	4.675	4.600	4.750	7,678,000	35,948,060	4.6820	1.320	1.313	1.320	1.299	1.341	27,188,729	1.3222	-1.06%
1999-06-08	0	4.725	4.725	4.750	4.700	4.875	6,870,000	32,808,500	4.7756	1.334	1.334	1.341	1.327	1.377	24,327,503	1.3486	-1.56%
1999-06-07	0	4.800	4.775	4.800	4.775	4.850	1,148,000	5,510,200	4.7998	1.356	1.348	1.356	1.348	1.370	4,065,207	1.3555	0.52%
1999-06-04	0	4.775	4.775	4.800	4.700	4.900	4,164,000	19,918,650	4.7835	1.348	1.348	1.356	1.327	1.384	14,745,229	1.3509	-1.55%
1999-06-03	0	4.850	4.825	4.850	4.775	4.875	4,772,000	23,093,722	4.8394	1.370	1.363	1.370	1.348	1.377	16,898,230	1.3666	0.00%
1999-06-02	0	4.850	4.850	4.900	4.775	4.925	6,372,000	31,030,522	4.8698	1.370	1.370	1.384	1.348	1.391	22,564,024	1.3752	0.52%
1999-06-01	0	4.825	4.825	4.850	4.675	4.825	10,763,000	51,411,450	4.7767	1.363	1.363	1.370	1.320	1.363	38,113,088	1.3489	3.76%
1999-05-31	0	4.650	4.650	4.675	4.525	4.650	10,100,000	46,338,500	4.5880	1.313	1.313	1.320	1.278	1.313	35,765,324	1.2956	1.64%
1999-05-28	0	4.575	4.575	4.600	4.475	4.725	18,080,000	83,055,132	4.5938	1.292	1.292	1.299	1.264	1.334	64,023,472	1.2973	-6.63%
1999-05-27	0	4.900	4.875	4.900	4.800	5.150	13,612,000	67,554,966	4.9629	1.384	1.377	1.384	1.356	1.454	48,201,742	1.4015	-3.92%
1999-05-26	0	5.100	5.050	5.100	5.000	5.200	8,412,000	42,612,057	5.0656	1.440	1.426	1.440	1.412	1.468	29,787,912	1.4305	-0.97%
1999-05-25	0	5.150	5.050	5.100	5.050	5.250	6,248,000	32,053,600	5.1302	1.454	1.426	1.440	1.426	1.483	22,124,925	1.4488	0.00%
1999-05-24	0	5.150	5.100	5.150	5.050	5.300	6,338,000	32,620,500	5.1468	1.454	1.440	1.454	1.426	1.497	22,443,626	1.4534	-0.96%
1999-05-21	0	5.200	5.150	5.200	5.150	5.350	6,418,000	33,871,420	5.2776	1.468	1.454	1.468	1.454	1.511	22,726,916	1.4904	-3.70%
1999-05-20	0	5.400	5.350	5.400	5.300	5.500	8,458,000	45,712,570	5.4047	1.525	1.511	1.525	1.497	1.553	29,950,803	1.5263	0.93%
1999-05-19	0	5.350	5.300	5.350	5.250	5.400	4,840,000	25,740,700	5.3183	1.511	1.497	1.511	1.483	1.525	17,139,027	1.5019	0.00%
1999-05-18	0	5.350	5.350	5.400	5.150	5.350	5,968,000	31,438,580	5.2679	1.511	1.511	1.525	1.454	1.511	21,133,411	1.4876	1.90%
1999-05-17	0	5.250	5.250	5.300	5.150	5.300	8,990,000	46,815,800	5.2075	1.483	1.483	1.497	1.454	1.497	31,834,680	1.4706	-1.87%
1999-05-14	0	5.350	5.350	5.400	5.300	5.500	7,317,000	39,385,700	5.3828	1.511	1.511	1.525	1.497	1.553	25,910,384	1.5201	-0.93%
1999-05-13	0	5.400	5.400	5.450	5.250	5.450	11,722,000	62,813,240	5.3586	1.525	1.525	1.539	1.483	1.539	41,509,023	1.5132	3.85%
1999-05-12	0	5.200	5.150	5.200	5.150	5.350	8,015,000	42,085,950	5.2509	1.468	1.454	1.468	1.454	1.511	28,382,087	1.4828	-1.89%
1999-05-11	0	5.300	5.300	5.350	5.050	5.350	14,917,000	77,595,804	5.2018	1.497	1.497	1.511	1.426	1.511	52,822,905	1.4690	2.91%
1999-05-10	0	5.150	5.150	5.200	4.975	5.450	28,662,200	149,999,068	5.2333	1.454	1.454	1.468	1.405	1.539	101,496,325	1.4779	-5.50%
1999-05-07	0	5.550	5.500	5.550	5.450	5.800	36,430,000	206,504,160	5.6685	1.539	1.525	1.539	1.511	1.608	131,370,074	1.5719	0.00%
1999-05-06	0	5.550	5.500	5.550	5.400	5.600	15,440,000	85,168,750	5.5161	1.539	1.525	1.539	1.497	1.553	55,678,121	1.5297	1.83%
1999-05-05	0	5.450	5.400	5.450	5.400	5.650	17,755,000	97,797,694	5.5082	1.511	1.497	1.511	1.497	1.567	64,026,233	1.5275	-1.80%
1999-05-04	0	5.550	5.500	5.550	5.400	5.750	30,854,000	171,768,200	5.5671	1.539	1.525	1.539	1.497	1.595	111,262,484	1.5438	3.74%
1999-05-03	0	5.350	5.350	5.400	5.250	5.400	12,314,000	65,551,850	5.3234	1.484	1.484	1.497	1.456	1.497	44,405,465	1.4762	1.90%
1999-04-30	0	5.250	5.250	5.300	5.200	5.450	23,602,000	125,258,248	5.3071	1.456	1.456	1.470	1.442	1.511	85,111,076	1.4717	0.00%
1999-04-29	0	5.250	5.250	5.300	5.050	5.400	26,571,000	139,692,966	5.2573	1.456	1.456	1.470	1.400	1.497	95,817,575	1.4579	-1.87%
1999-04-28	0	5.350	5.300	5.350	5.250	5.950	29,881,000	163,808,176	5.4820	1.484	1.470	1.484	1.456	1.650	107,753,752	1.5202	-6.14%
1999-04-27	0	5.700	5.600	5.700	5.150	5.750	44,084,000	239,166,858	5.4253	1.581	1.553	1.581	1.428	1.595	158,971,133	1.5045	11.76%
1999-04-26	0	5.100	5.050	5.100	4.975	5.350	34,673,500	180,137,222	5.1952	1.414	1.400	1.414	1.380	1.484	125,035,967	1.4407	-0.97%
1999-04-23	0	5.150	5.100	5.150	5.100	6.000	215,605,752	1,058,983,615	4.9117	1.428	1.414	1.428	1.414	1.664	777,495,023	1.3620	0.00%
1999-04-22	1	5.150	-	-	-	-	0	0	-	1.428	-	-	-	-	0	-	0.00%
1999-04-21	1	5.150	5.100	5.200	5.150	5.550	17,858,000	95,771,466	5.3629	1.428	1.414	1.442	1.428	1.539	64,397,661	1.4872	-5.50%
1999-04-20	0	5.450	5.400	5.450	5.250	5.950	32,591,000	183,942,250	5.6440	1.511	1.497	1.511	1.456	1.650	117,526,272	1.5651	-2.68%
1999-04-19	0	5.600	5.550	5.600	4.575	6.050	66,840,700	371,997,480	5.5654	1.553	1.539	1.553	1.269	1.678	241,033,976	1.5433	22.40%
1999-04-16	0	4.575	4.550	4.575	4.200	4.675	37,427,000	168,583,700	4.5043	1.269	1.262	1.269	1.165	1.296	134,965,352	1.2491	9.58%
1999-04-15	0	4.175	4.125	4.175	4.000	4.175	7,372,000	30,221,350	4.0995	1.158	1.144	1.158	1.109	1.158	26,584,139	1.1368	3.09%
1999-04-14	0	4.050	4.050	4.075	3.975	4.275	16,856,000	69,426,350	4.1188	1.123	1.123	1.130	1.102	1.185	60,784,353	1.1422	-3.57%
1999-04-13	0	4.200	4.200	4.225	4.200	4.400	13,728,000	58,971,320	4.2957	1.165	1.165	1.172	1.165	1.220	49,504,485	1.1912	-2.33%
1999-04-12	0	4.300	4.275	4.300	4.100	4.375	21,570,000	92,380,250	4.2828	1.192	1.185	1.192	1.137	1.213	77,783,489	1.1877	2.38%
1999-04-09	0	4.200	4.200	4.225	3.975	4.250	30,123,000	123,877,073	4.1124	1.165	1.165	1.172	1.102	1.179	108,626,427	1.1404	2.44%
1999-04-08	0	4.100	4.075	4.100	3.950	4.100	37,934,000	152,765,540	4.0271	1.137	1.130	1.137	1.095	1.137	136,793,643	1.1168	5.13%
1999-04-07	0	3.900	3.900	3.925	3.850	3.975	19,864,000	77,673,972	3.9103	1.082	1.082	1.088	1.068	1.102	71,631,489	1.0844	2.63%
1999-04-01	0	3.800	3.775	3.800	3.625	3.850	17,010,000	64,305,300	3.7804	1.054	1.047	1.054	1.005	1.068	61,339,692	1.0483	4.83%
1999-03-31	0	3.625	3.625	3.650	3.550	3.700	11,134,000	40,652,700	3.6512	1.005	1.005	1.012	0.984	1.026	40,150,272	1.0125	2.84%
1999-03-30	0	3.525	3.525	3.550	3.525	3.650	10,020,000	36,044,450	3.5973	0.978	0.978	0.984	0.978	1.012	36,133,081	0.9975	0.71%
1999-03-29	0	3.500	3.475	3.500	3.475	3.700	8,644,000	30,808,550	3.5642	0.971	0.964	0.971	0.964	1.026	31,171,093	0.9884	-5.41%
1999-03-26	0	3.700	3.700	3.725	3.700	4.000	25,034,000	94,977,100	3.7939	1.026	1.026	1.033	1.026	1.109	90,275,005	1.0521	-6.33%
1999-03-25	0	3.950	3.925	3.950	3.675	4.000	20,151,000	77,660,860	3.8539	1.095	1.088	1.095	1.019	1.109	72,666,439	1.0687	5.33%
1999-03-24	0	3.750	3.700	3.750	3.600	3.800	7,953,000	29,500,404	3.7093	1.040	1.026	1.040	0.998	1.054	28,679,281	1.0286	-1.32%
1999-03-23	0	3.800	3.775	3.800	3.575	3.800	11,066,000	40,450,100	3.6553	1.054	1.047	1.054	0.991	1.054	39,905,057	1.0137	2.70%
1999-03-22	0	3.700	3.675	3.725	3.650	3.775	5,839,000	21,637,370	3.7057	1.026	1.019	1.033	1.012	1.047	21,055,994	1.0276	-0.67%
1999-03-19	0	3.725	3.700	3.725	3.600	3.900	15,074,600	55,687,030	3.6941	1.033	1.026	1.033	0.998	1.082	54,360,454	1.0244	-1.32%
1999-03-18	0	3.775	3.775	3.800	3.500	3.875	45,811,000	170,557,250	3.7231	1.047	1.047	1.054	0.971	1.075	165,198,860	1.0324	9.42%
1999-03-17	0	3.450	3.425	3.475	3.200	3.525	19,784,000	68,057,912	3.4400	0.957	0.950	0.964	0.887	0.978	71,343,002	0.9540	6.98%
1999-03-16	0	3.225	3.200	3.250	3.150	3.250	5,466,000	17,522,790	3.2058	0.894	0.887	0.901	0.874	0.901	19,710,920	0.8890	1.57%
1999-03-15	0	3.175	3.175	3.200	3.050	3.175	7,978,000	24,875,600	3.1180	0.880	0.880	0.887	0.846	0.880	28,769,433	0.8647	4.96%
1999-03-12	0	3.025	3.025	3.050	2.975	3.150	12,107,000	36,971,625	3.0537	0.839	0.839	0.846	0.825	0.874	43,659,003	0.8468	3.42%
1999-03-11	0	2.925	2.925	2.950	2.875	2.975	6,127,000	17,962,050	2.9316	0.811	0.811	0.818	0.797	0.825	22,094,550	0.8130	1.74%
1999-03-10	0	2.875	2.875	2.900	2.875	3.050	4,741,000	14,087,450	2.9714	0.797	0.797	0.804	0.797	0.846	17,096,501	0.8240	-4.17%
1999-03-09	0	3.000	3.000	3.025	2.775	3.025	7,164,000	20,719,050	2.8921	0.832	0.832	0.839	0.770	0.839	25,834,071	0.8020	6.19%
1999-03-08	0	2.825	2.800	2.825	2.800	3.100	4,718,000	14,005,200	2.9685	0.783	0.776	0.783	0.776	0.860	17,013,561	0.8232	-5.04%
1999-03-05	0	2.975	2.950	2.975	2.950	3.000	8,556,000	25,524,450	2.9832	0.825	0.818	0.825	0.818	0.832	30,853,757	0.8273	0.85%
1999-03-04	0	2.950	2.925	2.975	2.925	2.975	3,655,000	10,802,500	2.9555	0.818	0.811	0.825	0.811	0.825	13,180,281	0.8196	0.85%
1999-03-03	0	2.925	2.900	2.925	2.900	3.025	9,440,000	28,181,000	2.9853	0.811	0.804	0.811	0.804	0.839	34,041,545	0.8278	-3.31%
1999-03-02	0	3.025	3.025	3.050	3.000	3.200	6,988,000	21,681,501	3.1027	0.839	0.839	0.846	0.832	0.887	25,199,398	0.8604	-6.92%
1999-03-01	0	3.250	3.225	3.250	3.175	3.300	14,080,000	45,162,500	3.2076	0.901	0.894	0.901	0.880	0.915	50,773,831	0.8895	2.36%
1999-02-26	0	3.175	3.175	3.200	2.900	3.200	16,193,000	49,248,250	3.0413	0.880	0.880	0.887	0.804	0.887	58,393,511	0.8434	9.48%
1999-02-25	0	2.900	2.875	2.900	2.725	2.900	6,914,000	19,577,350	2.8316	0.804	0.797	0.804	0.756	0.804	24,932,547	0.7852	3.57%
1999-02-24	0	2.800	2.800	2.825	2.600	2.850	9,714,000	27,028,450	2.7824	0.776	0.776	0.783	0.721	0.790	35,029,616	0.7716	8.74%
1999-02-23	0	2.575	2.575	2.600	2.550	2.600	1,154,000	2,980,800	2.5830	0.714	0.714	0.721	0.707	0.721	4,161,435	0.7163	0.98%
1999-02-22	0	2.550	2.550	2.575	2.550	2.600	1,704,000	4,361,850	2.5598	0.707	0.707	0.714	0.707	0.721	6,144,787	0.7098	-1.92%
1999-02-19	0	2.600	2.600	2.625	2.600	2.650	1,490,000	3,904,620	2.6206	0.721	0.721	0.728	0.721	0.735	5,373,083	0.7267	-1.89%
1999-02-15	0	2.650	2.625	2.650	2.600	2.725	2,958,000	7,879,050	2.6636	0.735	0.728	0.735	0.721	0.756	10,666,832	0.7386	-1.85%
1999-02-12	0	2.700	2.650	2.700	2.625	2.750	6,834,000	18,518,050	2.7097	0.749	0.735	0.749	0.728	0.763	24,644,060	0.7514	0.93%
1999-02-11	0	2.675	2.675	2.700	2.650	2.750	1,942,000	5,222,700	2.6893	0.742	0.742	0.749	0.735	0.763	7,003,038	0.7458	0.00%
1999-02-10	0	2.675	2.650	2.675	2.625	2.750	7,198,000	19,299,350	2.6812	0.742	0.735	0.742	0.728	0.763	25,956,678	0.7435	0.94%
1999-02-09	0	2.650	2.675	2.700	2.500	2.675	6,090,000	15,768,150	2.5892	0.735	0.742	0.749	0.693	0.742	21,961,124	0.7180	4.95%
1999-02-08	0	2.525	2.525	2.550	2.450	2.600	3,058,000	7,799,800	2.5506	0.700	0.700	0.707	0.679	0.721	11,027,441	0.7073	3.06%
1999-02-05	0	2.450	2.450	2.475	2.450	2.525	1,182,000	2,924,850	2.4745	0.679	0.679	0.686	0.679	0.700	4,262,405	0.6862	-2.97%
1999-02-04	0	2.525	2.525	2.550	2.500	2.550	2,560,000	6,458,600	2.5229	0.700	0.700	0.707	0.693	0.707	9,231,606	0.6996	1.00%
1999-02-03	0	2.500	2.475	2.525	2.475	2.550	2,186,000	5,464,200	2.4996	0.693	0.686	0.700	0.686	0.707	7,882,926	0.6932	1.01%
1999-02-02	0	2.475	2.475	2.500	2.450	2.575	3,490,000	8,719,550	2.4984	0.686	0.686	0.693	0.679	0.714	12,585,275	0.6928	-1.00%
1999-02-01	0	2.500	2.500	2.525	2.500	2.625	4,293,000	11,016,981	2.5663	0.693	0.693	0.700	0.693	0.728	15,480,970	0.7116	-4.76%
1999-01-29	0	2.625	2.625	2.650	2.475	2.675	11,603,000	30,019,626	2.5872	0.728	0.728	0.735	0.686	0.742	41,841,531	0.7175	7.14%
1999-01-28	0	2.450	2.425	2.450	2.425	2.625	15,254,000	38,448,950	2.5206	0.679	0.672	0.679	0.672	0.728	55,007,387	0.6990	-5.77%
1999-01-27	0	2.600	2.575	2.600	2.300	2.650	20,900,000	52,296,550	2.5022	0.721	0.714	0.721	0.638	0.735	75,367,405	0.6939	14.29%
1999-01-26	0	2.275	2.250	2.275	2.150	2.300	11,007,000	24,466,450	2.2228	0.631	0.624	0.631	0.596	0.638	39,692,298	0.6164	3.41%
1999-01-25	0	2.200	2.200	2.225	2.050	2.200	9,486,000	20,277,730	2.1376	0.610	0.610	0.617	0.568	0.610	34,207,426	0.5928	0.00%
1999-01-22	0	2.200	2.200	2.225	2.150	2.375	13,866,000	30,983,250	2.2345	0.610	0.610	0.617	0.596	0.659	50,002,126	0.6196	-9.28%
1999-01-21	0	2.425	2.400	2.425	2.300	2.525	14,468,000	35,144,790	2.4291	0.672	0.666	0.672	0.638	0.700	52,172,996	0.6736	0.00%
1999-01-20	0	2.425	2.400	2.425	2.375	2.600	7,306,000	17,852,200	2.4435	0.672	0.666	0.672	0.659	0.721	26,346,137	0.6776	-7.62%
1999-01-19	0	2.625	2.600	2.625	2.600	2.725	4,082,000	10,865,350	2.6618	0.728	0.721	0.728	0.721	0.756	14,720,084	0.7381	-2.78%
1999-01-18	0	2.700	2.700	2.725	2.700	2.850	5,384,000	14,854,500	2.7590	0.749	0.749	0.756	0.749	0.790	19,415,220	0.7651	-2.70%
1999-01-15	0	2.775	2.775	2.800	2.500	2.825	12,651,000	34,470,950	2.7248	0.770	0.770	0.776	0.693	0.783	45,620,719	0.7556	3.74%
1999-01-14	0	2.675	2.675	2.700	2.350	2.700	17,418,200	44,445,793	2.5517	0.742	0.742	0.749	0.652	0.749	62,811,700	0.7076	-3.60%
1999-01-13	0	2.775	2.750	2.775	2.750	3.175	25,916,000	75,286,300	2.9050	0.770	0.763	0.770	0.763	0.880	93,455,582	0.8056	-15.27%
1999-01-12	0	3.275	3.250	3.275	3.250	3.425	7,598,000	25,255,716	3.3240	0.908	0.901	0.908	0.901	0.950	27,399,117	0.9218	-3.68%
1999-01-11	0	3.400	3.375	3.400	3.375	3.550	18,427,000	63,876,544	3.4665	0.943	0.936	0.943	0.936	0.984	66,449,530	0.9613	-0.73%
1999-01-08	0	3.425	3.375	3.425	3.375	3.550	19,079,000	66,162,425	3.4678	0.950	0.936	0.950	0.936	0.984	68,800,704	0.9617	0.74%
1999-01-07	0	3.400	3.375	3.400	3.375	3.575	19,026,000	65,813,950	3.4592	0.943	0.936	0.943	0.936	0.991	68,609,581	0.9593	0.00%
1999-01-06	0	3.400	3.400	3.425	3.175	3.425	12,782,000	42,354,376	3.3136	0.943	0.943	0.950	0.880	0.950	46,093,118	0.9189	7.94%
1999-01-05	0	3.150	3.150	3.175	3.150	3.225	2,270,000	7,213,400	3.1777	0.874	0.874	0.880	0.874	0.894	8,185,838	0.8812	-0.79%
1999-01-04	0	3.175	3.175	3.200	3.150	3.225	2,912,000	9,255,250	3.1783	0.880	0.880	0.887	0.874	0.894	10,500,951	0.8814	-1.55%
1998-12-31	0	3.225	3.200	3.225	3.200	3.275	1,958,000	6,331,800	3.2338	0.894	0.887	0.894	0.887	0.908	7,060,736	0.8968	-0.77%
1998-12-30	0	3.250	3.250	3.275	3.175	3.300	4,162,000	13,556,000	3.2571	0.901	0.901	0.908	0.880	0.915	15,008,571	0.9032	1.56%
1998-12-29	0	3.200	3.200	3.225	3.200	3.275	1,780,000	5,742,750	3.2263	0.887	0.887	0.894	0.887	0.908	6,418,851	0.8947	-0.78%
1998-12-28	0	3.225	3.225	3.250	3.225	3.400	5,390,000	17,950,500	3.3303	0.894	0.894	0.901	0.894	0.943	19,436,857	0.9235	-2.27%
1998-12-24	0	3.300	3.300	3.325	3.100	3.300	4,966,000	15,916,750	3.2051	0.915	0.915	0.922	0.860	0.915	17,907,872	0.8888	6.45%
1998-12-23	0	3.100	3.075	3.100	3.025	3.150	3,055,300	9,398,585	3.0762	0.860	0.853	0.860	0.839	0.874	11,017,705	0.8530	-2.36%
1998-12-22	0	3.175	3.175	3.200	3.175	3.250	2,631,000	8,417,450	3.1993	0.880	0.880	0.887	0.880	0.901	9,487,638	0.8872	-1.55%
1998-12-21	0	3.225	3.200	3.225	3.125	3.225	4,856,000	15,475,232	3.1868	0.894	0.887	0.894	0.867	0.894	17,511,202	0.8837	2.38%
1998-12-18	0	3.150	3.150	3.175	3.150	3.225	4,354,000	13,884,250	3.1888	0.874	0.874	0.880	0.874	0.894	15,700,942	0.8843	1.61%
1998-12-17	0	3.100	3.100	3.125	3.025	3.200	7,458,000	23,016,450	3.0861	0.860	0.860	0.867	0.839	0.887	26,894,263	0.8558	-2.36%
1998-12-16	0	3.175	3.175	3.200	3.175	3.325	4,908,000	15,894,300	3.2384	0.880	0.880	0.887	0.880	0.922	17,698,719	0.8980	-2.31%
1998-12-15	0	3.250	3.225	3.250	3.150	3.350	8,194,000	26,597,450	3.2460	0.901	0.894	0.901	0.874	0.929	29,548,350	0.9001	-1.52%
1998-12-14	0	3.300	3.300	3.325	3.275	3.425	8,745,000	29,051,950	3.3221	0.915	0.915	0.922	0.908	0.950	31,535,309	0.9213	-5.04%
1998-12-11	0	3.475	3.475	3.500	3.475	3.575	9,340,500	32,860,200	3.5180	0.964	0.964	0.971	0.964	0.991	33,682,739	0.9756	-4.79%
1998-12-10	0	3.650	3.650	3.675	3.475	3.725	21,524,000	77,679,736	3.6090	1.012	1.012	1.019	0.964	1.033	77,617,609	1.0008	5.04%
1998-12-09	0	3.475	3.450	3.475	3.400	3.550	9,037,500	31,344,700	3.4683	0.964	0.957	0.964	0.943	0.984	32,590,092	0.9618	1.46%
1998-12-08	0	3.425	3.425	3.450	3.425	3.525	5,929,000	20,582,200	3.4714	0.950	0.950	0.957	0.950	0.978	21,380,543	0.9627	-2.14%
1998-12-07	0	3.500	3.475	3.500	3.425	3.700	15,067,000	53,636,825	3.5599	0.971	0.964	0.971	0.950	1.026	54,333,047	0.9872	3.70%
1998-12-04	0	3.375	3.375	3.400	3.350	3.500	6,097,000	20,717,200	3.3979	0.936	0.936	0.943	0.929	0.971	21,986,367	0.9423	-2.88%
1998-12-03	0	3.475	3.450	3.475	3.400	3.525	5,888,000	20,342,678	3.4549	0.964	0.957	0.964	0.943	0.978	21,232,693	0.9581	-2.11%
1998-12-02	0	3.550	3.500	3.550	3.425	3.600	9,544,000	33,556,400	3.5160	0.984	0.971	0.984	0.950	0.998	34,416,579	0.9750	2.90%
1998-12-01	0	3.450	3.425	3.450	3.325	3.575	12,614,000	43,346,150	3.4364	0.957	0.950	0.957	0.922	0.991	45,487,294	0.9529	-1.43%
1998-11-30	0	3.500	3.500	3.525	3.500	3.725	13,501,600	48,205,540	3.5704	0.971	0.971	0.978	0.971	1.033	48,688,065	0.9901	-6.04%
1998-11-27	0	3.725	3.725	3.750	3.675	3.825	12,673,300	47,327,680	3.7344	1.033	1.033	1.040	1.019	1.061	45,701,135	1.0356	-2.61%
1998-11-26	0	3.825	3.825	3.850	3.800	4.150	18,626,000	72,917,850	3.9148	1.061	1.061	1.068	1.054	1.151	67,167,143	1.0856	-6.71%
1998-11-25	0	4.100	4.075	4.100	4.075	4.350	14,253,000	59,938,600	4.2053	1.137	1.130	1.137	1.130	1.206	51,397,685	1.1662	-2.38%
1998-11-24	0	4.200	4.200	4.225	4.175	4.350	21,373,000	91,009,600	4.2582	1.165	1.165	1.172	1.158	1.206	77,073,088	1.1808	0.60%
1998-11-23	0	4.175	4.150	4.175	4.125	4.350	6,976,000	29,242,700	4.1919	1.158	1.151	1.158	1.144	1.206	25,156,125	1.1624	-2.34%
1998-11-20	0	4.275	4.275	4.300	4.250	4.425	14,348,000	62,092,150	4.3276	1.185	1.185	1.192	1.179	1.227	51,740,264	1.2001	0.59%
1998-11-19	0	4.250	4.225	4.250	4.200	4.350	9,670,000	41,358,100	4.2769	1.179	1.172	1.179	1.165	1.206	34,870,948	1.1860	0.00%
1998-11-18	0	4.250	4.225	4.250	4.200	4.300	12,302,000	52,186,750	4.2421	1.179	1.172	1.179	1.165	1.192	44,362,192	1.1764	1.19%
1998-11-17	0	4.200	4.175	4.200	4.200	4.350	21,768,000	92,743,500	4.2605	1.165	1.158	1.165	1.165	1.206	78,497,496	1.1815	0.00%
1998-11-16	0	4.200	4.200	4.225	4.050	4.225	21,893,000	90,695,400	4.1427	1.165	1.165	1.172	1.123	1.172	78,948,258	1.1488	3.07%
1998-11-13	0	4.075	4.075	4.100	4.025	4.250	24,124,000	99,225,100	4.1131	1.130	1.130	1.137	1.116	1.179	86,993,458	1.1406	-2.40%
1998-11-12	0	4.175	4.175	4.225	4.150	4.550	37,274,000	161,926,930	4.3442	1.158	1.158	1.172	1.151	1.262	134,413,619	1.2047	-3.47%
1998-11-11	0	4.325	4.325	4.350	4.275	4.375	12,038,000	52,106,050	4.3285	1.199	1.199	1.206	1.185	1.213	43,410,183	1.2003	1.76%
1998-11-10	0	4.250	4.225	4.250	4.000	4.300	18,016,000	75,589,600	4.1957	1.179	1.172	1.179	1.109	1.192	64,967,424	1.1635	4.29%
1998-11-09	0	4.075	4.075	4.100	4.025	4.375	13,857,000	58,197,400	4.1999	1.130	1.130	1.137	1.116	1.213	49,969,671	1.1647	-2.98%
1998-11-06	0	4.200	4.200	4.225	4.050	4.425	17,487,000	74,340,268	4.2512	1.165	1.165	1.172	1.123	1.227	63,059,799	1.1789	1.20%
1998-11-05	0	4.150	4.150	4.175	4.150	4.600	18,853,000	84,395,620	4.4765	1.151	1.151	1.158	1.151	1.276	67,985,726	1.2414	-5.68%
1998-11-04	0	4.400	4.375	4.400	4.375	5.100	47,861,000	223,495,490	4.6697	1.220	1.213	1.220	1.213	1.414	172,591,357	1.2949	-13.73%
1998-11-03	0	5.100	5.100	5.150	4.275	5.150	64,035,000	293,718,942	4.5869	1.414	1.414	1.428	1.185	1.428	230,916,352	1.2720	25.15%
1998-11-02	0	4.075	4.050	4.075	3.825	4.100	20,925,000	83,035,469	3.9682	1.130	1.123	1.130	1.061	1.137	75,457,557	1.1004	7.24%
1998-10-30	0	3.800	3.775	3.800	3.700	3.925	17,681,000	67,666,342	3.8271	1.054	1.047	1.054	1.026	1.088	63,759,382	1.0613	2.70%
1998-10-29	0	3.700	3.675	3.700	3.550	3.800	16,497,000	60,254,800	3.6525	1.026	1.019	1.026	0.984	1.054	59,489,764	1.0129	-2.63%
1998-10-27	0	3.800	3.775	3.800	3.750	3.975	14,494,972	55,772,191	3.8477	1.054	1.047	1.054	1.040	1.102	52,270,259	1.0670	-1.30%
1998-10-26	0	3.850	3.825	3.850	3.825	4.050	18,980,000	74,387,050	3.9192	1.068	1.061	1.068	1.061	1.123	68,443,701	1.0868	0.00%
1998-10-23	0	3.850	3.850	3.875	3.300	3.875	33,396,000	119,107,910	3.5665	1.068	1.068	1.075	0.915	1.075	120,429,179	0.9890	12.41%
1998-10-22	0	3.425	3.400	3.425	3.400	3.825	21,613,000	79,511,230	3.6789	0.950	0.943	0.950	0.943	1.061	77,938,551	1.0202	-12.18%
1998-10-21	0	3.900	3.850	3.875	3.800	4.300	20,594,230	82,699,970	4.0157	1.082	1.068	1.075	1.054	1.192	74,264,769	1.1136	-8.24%
1998-10-20	0	4.250	4.200	4.250	4.075	4.650	22,416,000	96,393,640	4.3002	1.179	1.165	1.179	1.130	1.289	80,834,246	1.1925	-5.56%
1998-10-19	0	4.500	4.475	4.500	4.150	4.550	12,897,000	57,520,350	4.4600	1.248	1.241	1.248	1.151	1.262	46,507,819	1.2368	5.26%
1998-10-16	0	4.275	4.275	4.300	4.125	4.525	26,199,300	113,194,175	4.3205	1.185	1.185	1.192	1.144	1.255	94,477,189	1.1981	7.55%
1998-10-15	0	3.975	3.975	4.000	3.775	4.200	22,045,000	88,605,940	4.0193	1.102	1.102	1.109	1.047	1.165	79,496,385	1.1146	-1.85%
1998-10-14	0	4.050	4.000	4.050	3.925	4.350	25,874,000	108,359,930	4.1880	1.123	1.109	1.123	1.088	1.206	93,304,126	1.1614	2.53%
1998-10-13	0	3.950	3.925	3.950	3.750	4.025	15,990,000	61,760,600	3.8625	1.095	1.088	1.095	1.040	1.116	57,661,474	1.0711	3.27%
1998-10-12	0	3.825	3.800	3.825	3.525	3.900	24,718,000	91,165,800	3.6882	1.061	1.054	1.061	0.978	1.082	89,135,479	1.0228	10.87%
1998-10-09	0	3.450	3.400	3.450	3.125	3.475	22,459,000	74,474,700	3.3160	0.957	0.943	0.957	0.867	0.964	80,989,308	0.9196	13.11%
1998-10-08	0	3.050	3.025	3.050	2.950	3.225	16,457,000	51,515,850	3.1303	0.846	0.839	0.846	0.818	0.894	59,345,521	0.8681	0.83%
1998-10-07	0	3.025	3.000	3.025	3.000	3.150	8,352,000	25,824,050	3.0920	0.839	0.832	0.839	0.832	0.874	30,118,113	0.8574	0.83%
1998-10-05	0	3.000	3.000	3.025	3.000	3.175	5,416,000	16,625,550	3.0697	0.832	0.832	0.839	0.832	0.880	19,530,616	0.8513	-6.98%
1998-09-30	0	3.225	3.200	3.225	2.875	3.225	15,896,000	47,641,600	2.9971	0.894	0.887	0.894	0.797	0.894	57,322,501	0.8311	2.38%
1998-09-29	0	3.150	3.125	3.150	3.125	3.400	14,432,000	46,937,650	3.2523	0.874	0.867	0.874	0.867	0.943	52,043,176	0.9019	-7.35%
1998-09-28	0	3.400	3.350	3.400	3.325	3.525	19,230,000	66,292,550	3.4474	0.943	0.929	0.943	0.922	0.978	69,345,225	0.9560	3.82%
1998-09-25	0	3.275	3.250	3.275	3.100	3.325	20,346,000	66,021,800	3.2450	0.908	0.901	0.908	0.860	0.922	73,369,628	0.8999	0.77%
1998-09-24	0	3.250	3.225	3.250	3.000	3.350	38,846,000	124,184,760	3.1968	0.901	0.894	0.901	0.832	0.929	140,082,402	0.8865	11.11%
1998-09-23	0	2.925	2.900	2.925	2.625	2.975	20,466,300	58,304,568	2.8488	0.811	0.804	0.811	0.728	0.825	73,803,441	0.7900	11.43%
1998-09-22	0	2.625	2.600	2.625	2.425	2.650	13,673,000	35,183,450	2.5732	0.728	0.721	0.728	0.672	0.735	49,306,150	0.7136	8.38%
1998-09-21	0	2.500	2.500	2.525	2.450	2.575	16,446,000	41,289,600	2.5106	0.672	0.672	0.678	0.658	0.692	61,215,786	0.6745	-5.66%
1998-09-18	0	2.650	2.625	2.675	2.450	2.700	28,150,000	72,301,500	2.5684	0.712	0.705	0.719	0.658	0.725	104,780,760	0.6900	-0.93%
1998-09-17	0	2.675	2.675	2.700	2.650	2.875	14,176,000	39,029,725	2.7532	0.719	0.719	0.725	0.712	0.772	52,766,325	0.7397	-5.31%
1998-09-16	0	2.825	2.800	2.825	2.775	3.025	19,729,000	57,573,310	2.9182	0.759	0.752	0.759	0.746	0.813	73,435,865	0.7840	-2.59%
1998-09-15	0	2.900	2.875	2.900	2.850	3.050	34,333,200	100,959,883	2.9406	0.779	0.772	0.779	0.766	0.819	127,796,049	0.7900	1.75%
1998-09-14	0	2.850	2.850	2.875	2.525	2.875	31,014,000	83,067,960	2.6784	0.766	0.766	0.772	0.678	0.772	115,441,225	0.7196	14.00%
1998-09-11	0	2.500	2.500	2.525	2.400	2.675	25,854,000	65,251,518	2.5238	0.672	0.672	0.678	0.645	0.719	96,234,521	0.6780	-5.66%
1998-09-10	0	2.650	2.650	2.675	2.250	2.725	40,634,370	104,655,046	2.5755	0.712	0.712	0.719	0.604	0.732	151,250,450	0.6919	15.22%
1998-09-09	0	2.300	2.275	2.300	2.250	2.450	20,804,000	48,617,350	2.3369	0.618	0.611	0.618	0.604	0.658	77,437,262	0.6278	-4.17%
1998-09-08	0	2.400	2.350	2.400	2.300	2.575	36,238,000	89,194,850	2.4614	0.645	0.631	0.645	0.618	0.692	134,886,152	0.6613	-1.03%
1998-09-07	0	2.425	2.425	2.450	2.175	2.475	43,506,000	101,516,150	2.3334	0.651	0.651	0.658	0.584	0.665	161,939,316	0.6269	15.48%
1998-09-04	0	2.100	2.100	2.125	1.850	2.100	74,423,000	148,637,490	1.9972	0.564	0.564	0.571	0.497	0.564	277,019,485	0.5366	12.90%
1998-09-03	0	1.860	1.850	1.860	1.780	1.900	40,314,000	74,986,700	1.8601	0.500	0.497	0.500	0.478	0.510	150,057,959	0.4997	3.33%
1998-09-02	0	1.800	1.790	1.800	1.780	1.830	23,597,000	42,444,800	1.7987	0.484	0.481	0.484	0.478	0.492	87,833,449	0.4832	1.69%
1998-09-01	0	1.770	1.750	1.780	1.720	1.880	58,320,168	105,548,781	1.8098	0.476	0.470	0.478	0.462	0.505	217,081,049	0.4862	-1.67%
1998-08-31	0	1.800	1.790	1.800	1.730	1.860	11,832,000	21,354,730	1.8048	0.484	0.481	0.484	0.465	0.500	44,041,419	0.4849	0.00%
1998-08-28	0	1.800	1.800	1.820	1.790	2.025	27,487,000	50,459,620	1.8358	0.484	0.484	0.489	0.481	0.544	102,312,922	0.4932	-11.11%
1998-08-27	0	2.025	2.025	2.050	2.025	2.075	7,676,000	15,808,000	2.0594	0.544	0.544	0.551	0.544	0.557	28,571,833	0.5533	-2.41%
1998-08-26	0	2.075	2.075	2.100	2.075	2.200	3,558,000	7,598,200	2.1355	0.557	0.557	0.564	0.557	0.591	13,243,692	0.5737	-3.49%
1998-08-25	0	2.150	2.150	2.175	2.150	2.250	4,878,000	10,625,950	2.1783	0.578	0.578	0.584	0.578	0.604	18,157,035	0.5852	0.00%
1998-08-24	0	2.150	2.150	2.175	2.100	2.225	7,578,000	16,355,350	2.1583	0.578	0.578	0.584	0.564	0.598	28,207,055	0.5798	-6.52%
1998-08-21	0	2.300	2.300	2.325	2.300	2.450	6,593,000	15,624,875	2.3699	0.618	0.618	0.625	0.618	0.658	24,540,659	0.6367	-5.15%
1998-08-20	0	2.425	2.425	2.450	2.275	2.500	22,024,000	53,223,500	2.4166	0.651	0.651	0.658	0.611	0.672	81,978,382	0.6492	5.43%
1998-08-19	0	2.300	2.300	2.325	2.175	2.325	9,763,000	22,004,700	2.2539	0.618	0.618	0.625	0.584	0.625	36,340,126	0.6055	4.55%
1998-08-18	0	2.200	2.125	2.200	2.100	2.225	5,342,000	11,502,050	2.1531	0.591	0.571	0.591	0.564	0.598	19,884,150	0.5785	0.00%
1998-08-14	0	2.200	2.200	2.225	2.125	2.275	8,724,000	19,258,950	2.2076	0.591	0.591	0.598	0.571	0.611	32,472,730	0.5931	1.15%
1998-08-13	0	2.175	2.175	2.200	2.000	2.175	3,284,000	6,845,182	2.0844	0.584	0.584	0.591	0.537	0.584	12,223,802	0.5600	4.82%
1998-08-12	0	2.075	2.050	2.075	1.990	2.075	3,501,700	7,086,714	2.0238	0.557	0.551	0.557	0.535	0.557	13,034,131	0.5437	2.47%
1998-08-11	0	2.025	2.025	2.050	2.000	2.100	9,602,000	19,580,136	2.0392	0.544	0.544	0.551	0.537	0.564	35,740,847	0.5478	-3.57%
1998-08-10	0	2.100	2.100	2.125	2.050	2.100	3,456,000	7,219,176	2.0889	0.564	0.564	0.571	0.551	0.564	12,864,025	0.5612	2.44%
1998-08-07	0	2.050	2.025	2.050	1.990	2.050	9,275,832	18,948,834	2.0428	0.551	0.544	0.551	0.535	0.551	34,526,775	0.5488	-1.20%
1998-08-06	0	2.075	2.075	2.100	2.075	2.100	3,258,000	6,828,900	2.0960	0.557	0.557	0.564	0.557	0.564	12,127,024	0.5631	0.00%
1998-08-05	0	2.075	2.075	2.100	2.050	2.125	5,328,000	11,164,750	2.0955	0.557	0.557	0.564	0.551	0.571	19,832,039	0.5630	-2.35%
1998-08-04	0	2.125	2.100	2.125	2.050	2.175	2,624,000	5,553,900	2.1166	0.571	0.564	0.571	0.551	0.584	9,767,130	0.5686	2.41%
1998-08-03	0	2.075	2.075	2.100	2.075	2.125	4,150,000	8,748,654	2.1081	0.557	0.557	0.564	0.557	0.571	15,447,252	0.5664	-3.49%
1998-07-31	0	2.150	2.150	2.175	2.150	2.350	4,434,000	9,781,335	2.2060	0.578	0.578	0.584	0.578	0.631	16,504,366	0.5927	-6.52%
1998-07-30	0	2.300	2.275	2.300	2.125	2.350	7,128,000	16,003,800	2.2452	0.618	0.611	0.618	0.571	0.631	26,532,052	0.6032	6.98%
1998-07-29	0	2.150	2.150	2.175	2.150	2.250	6,394,000	14,028,900	2.1941	0.578	0.578	0.584	0.578	0.604	23,799,935	0.5895	-3.37%
1998-07-28	0	2.225	2.225	2.275	2.075	2.300	9,937,670	21,754,207	2.1891	0.598	0.598	0.611	0.557	0.618	36,990,288	0.5881	4.71%
1998-07-27	0	2.125	2.125	2.150	2.075	2.350	11,868,000	25,821,150	2.1757	0.571	0.571	0.578	0.557	0.631	44,175,419	0.5845	-5.56%
1998-07-24	0	2.250	2.250	2.275	1.950	2.300	22,728,000	49,446,652	2.1756	0.604	0.604	0.611	0.524	0.618	84,598,832	0.5845	9.76%
1998-07-23	0	2.050	2.050	2.100	2.050	2.300	19,278,561	41,494,648	2.1524	0.551	0.551	0.564	0.551	0.618	71,759,228	0.5782	-11.83%
1998-07-22	0	2.325	2.300	2.325	2.325	2.500	17,848,000	42,699,984	2.3924	0.625	0.618	0.625	0.625	0.672	66,434,352	0.6427	-7.92%
1998-07-21	0	2.525	2.525	2.550	2.475	2.675	13,455,000	34,770,223	2.5842	0.678	0.678	0.685	0.665	0.719	50,082,598	0.6943	-4.72%
1998-07-20	0	2.650	2.625	2.650	2.625	2.800	7,486,000	20,258,220	2.7061	0.712	0.705	0.712	0.705	0.752	27,864,610	0.7270	-4.50%
1998-07-17	0	2.775	2.775	2.800	2.725	2.800	4,871,000	13,504,350	2.7724	0.746	0.746	0.752	0.732	0.752	18,130,980	0.7448	0.91%
1998-07-16	0	2.750	2.725	2.750	2.725	2.825	6,374,000	17,613,620	2.7634	0.739	0.732	0.739	0.732	0.759	23,725,491	0.7424	-2.65%
1998-07-15	0	2.825	2.825	2.850	2.825	2.900	9,197,000	26,269,598	2.8563	0.759	0.759	0.766	0.759	0.779	34,233,345	0.7674	-1.74%
1998-07-14	0	2.875	2.850	2.875	2.725	2.900	12,263,000	34,315,950	2.7983	0.772	0.766	0.772	0.732	0.779	45,645,700	0.7518	4.55%
1998-07-13	0	2.750	2.725	2.750	2.600	2.775	9,892,000	26,881,376	2.7175	0.739	0.732	0.739	0.699	0.746	36,820,294	0.7301	-1.79%
1998-07-10	0	2.800	2.775	2.800	2.700	2.825	7,854,564	21,746,323	2.7686	0.752	0.746	0.752	0.725	0.759	29,236,490	0.7438	-0.88%
1998-07-09	0	2.825	2.775	2.800	2.750	2.825	7,010,000	19,412,936	2.7693	0.759	0.746	0.752	0.739	0.759	26,092,829	0.7440	2.73%
1998-07-08	0	2.750	2.750	2.775	2.675	2.775	3,731,900	10,200,370	2.7333	0.739	0.739	0.746	0.719	0.746	13,890,988	0.7343	1.85%
1998-07-07	0	2.700	2.700	2.725	2.675	2.850	5,438,000	14,800,950	2.7218	0.725	0.725	0.732	0.719	0.766	20,241,484	0.7312	-4.42%
1998-07-06	0	2.825	2.825	2.850	2.800	2.875	3,444,000	9,808,570	2.8480	0.759	0.759	0.766	0.752	0.772	12,819,358	0.7651	-0.88%
1998-07-03	0	2.850	2.850	2.875	2.825	2.925	8,714,000	25,043,602	2.8740	0.766	0.766	0.772	0.759	0.786	32,435,508	0.7721	-5.79%
1998-07-02	0	3.025	3.000	3.025	2.925	3.025	14,553,615	43,445,903	2.9852	0.813	0.806	0.813	0.786	0.813	54,171,895	0.8020	9.01%
1998-06-30	0	2.775	2.750	2.775	2.675	2.850	9,519,600	26,430,060	2.7764	0.746	0.739	0.746	0.719	0.766	35,434,136	0.7459	-0.89%
1998-06-29	0	2.800	2.775	2.800	2.775	3.000	9,692,900	27,683,665	2.8561	0.752	0.746	0.752	0.746	0.806	36,079,198	0.7673	-5.88%
1998-06-26	0	2.975	2.975	3.000	2.900	3.125	11,166,000	33,406,900	2.9918	0.799	0.799	0.806	0.779	0.840	41,562,414	0.8038	-4.03%
1998-06-25	0	3.100	3.100	3.125	2.950	3.150	15,013,000	46,352,850	3.0875	0.833	0.833	0.840	0.793	0.846	55,881,831	0.8295	4.20%
1998-06-24	0	2.975	2.950	2.975	2.800	3.000	8,316,000	24,107,878	2.8990	0.799	0.793	0.799	0.752	0.806	30,954,060	0.7788	4.39%
1998-06-23	0	2.850	2.850	2.875	2.750	3.050	15,415,000	44,608,800	2.8939	0.766	0.766	0.772	0.739	0.819	57,378,167	0.7775	-0.87%
1998-06-22	0	2.875	2.875	2.900	2.800	3.450	34,455,574	108,722,751	3.1554	0.772	0.772	0.779	0.752	0.927	128,251,553	0.8477	-14.18%
1998-06-19	0	3.350	3.300	3.325	3.025	3.400	38,201,000	122,317,195	3.2019	0.900	0.887	0.893	0.813	0.913	142,192,888	0.8602	3.88%
1998-06-18	0	3.225	3.200	3.225	2.850	3.325	27,350,000	85,679,542	3.1327	0.866	0.860	0.866	0.766	0.893	101,802,976	0.8416	21.70%
1998-06-17	0	2.650	2.650	2.675	2.475	2.700	20,388,000	52,141,600	2.5575	0.712	0.712	0.719	0.665	0.725	75,888,815	0.6871	11.58%
1998-06-16	0	2.375	2.350	2.375	2.250	2.475	5,116,100	12,048,765	2.3551	0.638	0.631	0.638	0.604	0.665	19,043,298	0.6327	2.15%
1998-06-15	0	2.325	2.325	2.350	2.325	2.650	6,227,300	15,542,140	2.4958	0.625	0.625	0.631	0.625	0.712	23,179,440	0.6705	-13.89%
1998-06-12	0	2.700	2.675	2.700	2.450	2.750	7,120,000	19,058,175	2.6767	0.725	0.719	0.725	0.658	0.739	26,502,274	0.7191	3.85%
1998-06-11	0	2.600	2.600	2.625	2.500	2.675	18,242,000	47,719,800	2.6159	0.699	0.699	0.705	0.672	0.719	67,900,910	0.7028	-5.45%
1998-06-10	0	2.750	2.750	2.775	2.575	3.000	17,355,000	48,239,500	2.7796	0.739	0.739	0.746	0.692	0.806	64,599,293	0.7467	-10.57%
1998-06-09	0	3.075	3.050	3.075	3.000	3.300	5,681,000	17,480,680	3.0770	0.826	0.819	0.826	0.806	0.887	21,145,986	0.8267	-8.21%
1998-06-08	0	3.350	3.325	3.350	3.275	3.650	7,262,000	24,660,025	3.3958	0.900	0.893	0.900	0.880	0.981	27,030,830	0.9123	-8.22%
1998-06-05	0	3.650	3.650	3.675	3.650	3.850	2,713,200	10,016,890	3.6919	0.981	0.981	0.987	0.981	1.034	10,099,153	0.9919	-6.41%
1998-06-04	0	3.900	3.825	3.875	3.750	3.900	3,035,000	11,637,811	3.8345	1.048	1.028	1.041	1.007	1.048	11,296,966	1.0302	4.00%
1998-06-03	0	3.750	3.750	3.825	3.575	3.925	3,119,470	11,754,292	3.7680	1.007	1.007	1.028	0.960	1.054	11,611,383	1.0123	0.00%
1998-06-02	0	3.750	3.725	3.750	3.675	3.950	4,757,460	18,102,976	3.8052	1.007	1.001	1.007	0.987	1.061	17,708,358	1.0223	-5.06%
1998-06-01	0	3.950	3.925	3.950	3.900	4.100	1,455,000	5,735,400	3.9419	1.061	1.054	1.061	1.048	1.101	5,415,844	1.0590	-1.86%
1998-05-29	0	4.025	4.025	4.050	3.975	4.075	3,637,000	14,738,464	4.0524	1.081	1.081	1.088	1.068	1.095	13,537,749	1.0887	0.63%
1998-05-28	0	4.000	3.950	4.000	3.975	4.275	5,052,810	20,890,521	4.1344	1.075	1.061	1.075	1.068	1.149	18,807,718	1.1107	-6.98%
1998-05-27	0	4.300	4.300	4.325	4.300	4.500	3,248,100	14,277,770	4.3957	1.155	1.155	1.162	1.155	1.209	12,090,174	1.1809	-5.49%
1998-05-26	0	4.550	4.550	4.575	4.400	4.550	1,686,500	7,499,588	4.4468	1.222	1.222	1.229	1.182	1.222	6,277,540	1.1947	0.00%
1998-05-25	0	4.550	4.525	4.550	4.525	4.625	1,631,000	7,567,975	4.6401	1.222	1.216	1.222	1.216	1.243	6,070,956	1.2466	-2.67%
1998-05-22	0	4.675	4.650	4.700	4.675	4.800	1,764,000	8,396,600	4.7600	1.256	1.249	1.263	1.256	1.290	6,566,013	1.2788	-2.09%
1998-05-21	0	4.775	4.775	4.800	4.775	4.925	4,898,800	23,665,390	4.8309	1.283	1.283	1.290	1.283	1.323	18,234,458	1.2978	-0.52%
1998-05-20	0	4.800	4.825	4.850	4.575	4.850	7,163,400	33,963,136	4.7412	1.290	1.296	1.303	1.229	1.303	26,663,819	1.2738	2.13%
1998-05-19	0	4.700	4.675	4.700	4.575	4.725	4,555,000	21,129,525	4.6388	1.263	1.256	1.263	1.229	1.269	16,954,755	1.2462	0.00%
1998-05-18	0	4.700	4.700	4.725	4.675	4.775	1,806,000	8,520,500	4.7179	1.263	1.263	1.269	1.256	1.283	6,722,346	1.2675	-1.05%
1998-05-15	0	4.750	4.750	4.775	4.700	4.975	5,218,000	25,073,100	4.8051	1.276	1.276	1.283	1.263	1.337	19,422,593	1.2909	-2.56%
1998-05-14	0	4.875	4.850	4.875	4.750	4.925	7,338,000	35,476,300	4.8346	1.310	1.303	1.310	1.276	1.323	27,313,720	1.2988	0.00%
1998-05-13	0	4.875	4.875	4.900	4.875	5.000	2,539,000	12,548,400	4.9423	1.310	1.310	1.316	1.310	1.343	9,450,741	1.3278	-2.50%
1998-05-12	0	5.000	5.000	5.050	5.000	5.150	3,021,000	15,262,750	5.0522	1.343	1.343	1.357	1.343	1.384	11,244,855	1.3573	-0.99%
1998-05-11	0	5.050	5.000	5.050	5.000	5.150	1,959,540	9,899,336	5.0519	1.357	1.343	1.357	1.343	1.384	7,293,858	1.3572	-0.98%
1998-05-08	0	5.100	5.100	5.150	4.950	5.150	4,576,000	23,135,200	5.0558	1.370	1.370	1.384	1.330	1.384	17,032,922	1.3583	2.00%
1998-05-07	0	5.000	4.975	5.000	4.875	5.000	5,791,000	28,680,507	4.9526	1.343	1.337	1.343	1.310	1.343	21,555,431	1.3305	0.00%
1998-05-06	0	5.000	4.950	5.000	4.900	5.050	6,145,000	30,567,113	4.9743	1.343	1.330	1.343	1.316	1.357	22,873,100	1.3364	-1.96%
1998-05-05	0	5.100	5.050	5.100	5.000	5.400	4,846,997	24,943,285	5.1461	1.370	1.357	1.370	1.343	1.451	18,041,635	1.3825	-4.67%
1998-05-04	0	5.350	5.300	5.350	5.300	5.450	1,664,000	8,917,000	5.3588	1.437	1.424	1.437	1.424	1.464	6,193,790	1.4397	-1.83%
1998-05-01	0	5.450	5.400	5.500	5.350	5.550	2,204,000	11,973,000	5.4324	1.464	1.451	1.478	1.437	1.491	8,203,794	1.4594	3.81%
1998-04-30	0	5.250	5.200	5.300	5.100	5.350	3,096,000	16,161,000	5.2200	1.410	1.397	1.424	1.370	1.437	11,524,022	1.4024	-1.04%
1998-04-29	0	5.400	5.400	5.450	5.350	5.600	4,455,000	24,221,200	5.4369	1.425	1.425	1.438	1.412	1.478	16,879,486	1.4349	-3.57%
1998-04-28	0	5.600	5.550	5.600	5.250	5.700	3,214,000	17,701,550	5.5076	1.478	1.465	1.478	1.386	1.504	12,177,479	1.4536	0.00%
1998-04-27	0	5.600	5.550	5.600	5.500	5.700	3,867,000	21,584,176	5.5816	1.478	1.465	1.478	1.452	1.504	14,651,621	1.4732	-2.61%
1998-04-24	0	5.750	5.700	5.750	5.700	5.900	4,060,000	23,486,800	5.7849	1.518	1.504	1.518	1.504	1.557	15,382,876	1.5268	-2.54%
1998-04-23	0	5.900	5.850	5.900	5.750	5.950	3,588,000	20,966,100	5.8434	1.557	1.544	1.557	1.518	1.570	13,594,522	1.5422	-0.84%
1998-04-22	0	5.950	5.950	6.000	5.950	6.200	2,417,999	14,591,694	6.0346	1.570	1.570	1.584	1.570	1.636	9,161,522	1.5927	-2.46%
1998-04-21	0	6.100	6.100	6.200	6.100	6.300	4,499,000	27,624,900	6.1402	1.610	1.610	1.636	1.610	1.663	17,046,197	1.6206	-3.17%
1998-04-20	0	6.300	6.250	6.300	6.250	6.300	1,776,001	11,167,006	6.2877	1.663	1.650	1.663	1.650	1.663	6,729,065	1.6595	0.80%
1998-04-17	0	6.250	6.250	6.300	6.150	6.300	3,324,000	20,752,000	6.2431	1.650	1.650	1.663	1.623	1.663	12,594,256	1.6477	-3.10%
1998-04-16	0	6.450	6.400	6.450	6.300	6.450	2,820,845	18,029,689	6.3916	1.702	1.689	1.702	1.663	1.702	10,687,860	1.6869	0.00%
1998-04-15	0	6.450	6.400	6.450	6.350	6.600	6,948,000	44,958,800	6.4708	1.702	1.689	1.702	1.676	1.742	26,325,179	1.7078	1.57%
1998-04-14	0	6.350	6.350	6.400	6.250	6.500	4,710,000	29,827,926	6.3329	1.676	1.676	1.689	1.650	1.716	17,845,652	1.6714	2.42%
1998-04-09	0	6.200	6.150	6.250	6.050	6.250	4,378,000	26,960,000	6.1581	1.636	1.623	1.650	1.597	1.650	16,587,742	1.6253	0.81%
1998-04-08	0	6.150	6.150	6.200	5.900	6.250	3,336,000	20,529,020	6.1538	1.623	1.623	1.636	1.557	1.650	12,639,723	1.6242	1.65%
1998-04-07	0	6.050	6.050	6.100	6.000	6.250	4,247,000	25,800,900	6.0751	1.597	1.597	1.610	1.584	1.650	16,091,398	1.6034	0.00%
1998-04-03	0	6.050	6.050	6.150	5.700	6.100	5,598,000	33,584,840	5.9994	1.597	1.597	1.623	1.504	1.610	21,210,183	1.5834	-0.82%
1998-04-02	0	6.100	6.050	6.100	5.900	6.400	11,544,000	69,935,200	6.0581	1.610	1.597	1.610	1.557	1.689	43,738,898	1.5989	-3.94%
1998-04-01	0	6.350	6.350	6.450	6.350	6.450	5,005,000	31,997,800	6.3932	1.676	1.676	1.702	1.676	1.702	18,963,373	1.6873	-2.31%
1998-03-31	0	6.500	6.400	6.450	6.400	6.700	6,194,000	40,783,200	6.5843	1.716	1.689	1.702	1.689	1.768	23,468,359	1.7378	-2.26%
1998-03-30	0	6.650	6.650	6.700	6.600	6.850	6,939,300	46,532,679	6.7057	1.755	1.755	1.768	1.742	1.808	26,292,215	1.7698	-0.75%
1998-03-27	0	6.700	6.650	6.700	6.650	7.000	8,788,000	59,842,800	6.8096	1.768	1.755	1.768	1.755	1.848	33,296,728	1.7973	-0.74%
1998-03-26	0	6.750	6.750	6.900	6.600	7.050	12,922,000	88,132,582	6.8204	1.782	1.782	1.821	1.742	1.861	48,959,982	1.8001	0.75%
1998-03-25	0	6.700	6.650	6.700	6.500	6.750	5,697,000	37,768,900	6.6296	1.768	1.755	1.768	1.716	1.782	21,585,282	1.7498	3.08%
1998-03-24	0	6.500	6.450	6.500	6.450	6.600	3,374,000	21,995,500	6.5191	1.716	1.702	1.716	1.702	1.742	12,783,701	1.7206	0.00%
1998-03-23	0	6.500	6.450	6.600	6.400	6.600	3,404,000	22,134,756	6.5026	1.716	1.702	1.742	1.689	1.742	12,897,367	1.7162	0.78%
1998-03-20	0	6.450	6.450	6.500	6.400	6.800	10,484,000	69,407,196	6.6203	1.702	1.702	1.716	1.689	1.795	39,722,679	1.7473	-1.53%
1998-03-19	0	6.550	6.500	6.550	6.200	6.600	18,206,000	116,727,074	6.4115	1.729	1.716	1.729	1.636	1.742	68,980,455	1.6922	3.97%
1998-03-18	0	6.300	6.250	6.350	6.200	6.500	2,795,000	17,760,114	6.3542	1.663	1.650	1.676	1.636	1.716	10,589,936	1.6771	-3.08%
1998-03-17	0	6.500	6.450	6.500	6.350	6.600	4,373,000	28,281,850	6.4674	1.716	1.702	1.716	1.676	1.742	16,568,798	1.7069	3.17%
1998-03-16	0	6.300	6.250	6.300	6.250	6.400	1,256,000	7,933,876	6.3168	1.663	1.650	1.663	1.650	1.689	4,758,841	1.6672	0.00%
1998-03-13	0	6.300	6.300	6.350	6.200	6.450	2,940,000	18,488,100	6.2885	1.663	1.663	1.676	1.636	1.702	11,139,324	1.6597	-1.56%
1998-03-12	0	6.400	6.250	6.450	6.200	6.700	5,652,000	36,253,190	6.4142	1.689	1.650	1.702	1.636	1.768	21,414,783	1.6929	-3.76%
1998-03-11	0	6.650	6.550	6.650	6.600	6.700	2,841,000	18,941,800	6.6673	1.755	1.729	1.755	1.742	1.768	10,764,225	1.7597	0.76%
1998-03-10	0	6.600	6.500	6.700	6.450	6.750	2,684,000	17,666,626	6.5822	1.742	1.716	1.768	1.702	1.782	10,169,369	1.7372	0.76%
1998-03-09	0	6.550	6.500	6.650	6.500	6.700	3,091,001	20,440,207	6.6128	1.729	1.716	1.755	1.716	1.768	11,711,450	1.7453	-1.50%
1998-03-06	0	6.650	6.600	6.700	6.100	6.750	8,260,230	53,931,517	6.5291	1.755	1.742	1.768	1.610	1.782	31,297,068	1.7232	3.10%
1998-03-05	0	6.450	6.450	6.500	6.350	6.700	10,076,000	65,370,800	6.4878	1.702	1.702	1.716	1.676	1.768	38,176,813	1.7123	-5.84%
1998-03-04	0	6.850	6.800	6.850	6.750	7.250	12,234,000	84,707,684	6.9240	1.808	1.795	1.808	1.782	1.913	46,353,229	1.8274	-5.52%
1998-03-03	0	7.250	7.200	7.250	7.150	7.450	9,410,000	68,226,700	7.2504	1.913	1.900	1.913	1.887	1.966	35,653,415	1.9136	-1.36%
1998-03-02	0	7.350	7.300	7.350	7.250	7.750	14,374,000	107,633,050	7.4880	1.940	1.927	1.940	1.913	2.045	54,461,445	1.9763	1.38%
1998-02-27	0	7.250	7.250	7.300	7.100	7.350	5,710,000	41,333,070	7.2387	1.913	1.913	1.927	1.874	1.940	21,634,538	1.9105	0.69%
1998-02-26	0	7.200	7.200	7.250	7.050	7.400	12,008,000	86,819,400	7.2301	1.900	1.900	1.913	1.861	1.953	45,496,941	1.9082	2.13%
1998-02-25	0	7.050	7.000	7.100	6.850	7.150	7,661,000	53,650,600	7.0031	1.861	1.848	1.874	1.808	1.887	29,026,654	1.8483	2.92%
1998-02-24	0	6.850	6.800	6.850	6.700	6.900	1,416,000	9,649,700	6.8148	1.808	1.795	1.808	1.768	1.821	5,365,062	1.7986	2.24%
1998-02-23	0	6.700	6.650	6.800	6.600	6.950	3,030,000	20,564,800	6.7871	1.768	1.755	1.795	1.742	1.834	11,480,324	1.7913	1.52%
1998-02-20	0	6.600	6.600	6.700	6.350	6.750	1,014,000	6,710,400	6.6178	1.742	1.742	1.768	1.676	1.782	3,841,930	1.7466	-0.75%
1998-02-19	0	6.650	6.600	6.750	6.400	7.200	8,468,000	57,085,410	6.7413	1.755	1.742	1.782	1.689	1.900	32,084,285	1.7792	-0.75%
1998-02-18	0	6.700	6.400	6.500	6.250	6.700	3,082,000	19,864,200	6.4452	1.768	1.689	1.716	1.650	1.768	11,677,346	1.7011	8.06%
1998-02-17	0	6.200	6.200	6.300	6.200	6.500	3,465,000	22,085,800	6.3740	1.636	1.636	1.663	1.636	1.716	13,128,489	1.6823	-2.36%
1998-02-16	0	6.350	6.350	6.400	6.000	6.400	6,649,000	40,820,676	6.1394	1.676	1.676	1.689	1.584	1.689	25,192,302	1.6204	-2.31%
1998-02-13	0	6.500	6.500	6.550	6.250	6.950	14,064,000	90,566,150	6.4396	1.716	1.716	1.729	1.650	1.834	53,286,890	1.6996	-6.47%
1998-02-12	0	6.950	6.900	6.950	6.900	7.150	3,580,000	25,162,300	7.0286	1.834	1.821	1.834	1.821	1.887	13,564,211	1.8551	-1.42%
1998-02-11	0	7.050	7.050	7.100	7.000	7.600	8,860,900	64,502,442	7.2794	1.861	1.861	1.874	1.848	2.006	33,572,938	1.9213	-4.73%
1998-02-10	0	7.400	7.500	7.550	6.900	7.600	9,610,000	69,364,820	7.2180	1.953	1.979	1.993	1.821	2.006	36,411,193	1.9050	-0.67%
1998-02-09	0	7.450	7.400	7.450	7.000	7.500	15,300,000	111,088,884	7.2607	1.966	1.953	1.966	1.848	1.979	57,969,953	1.9163	7.19%
1998-02-06	0	6.950	6.950	7.000	6.850	7.200	13,469,000	94,812,700	7.0393	1.834	1.834	1.848	1.808	1.900	51,032,503	1.8579	2.21%
1998-02-05	0	6.800	6.750	6.800	6.450	6.800	5,979,000	39,697,890	6.6396	1.795	1.782	1.795	1.702	1.795	22,653,748	1.7524	1.49%
1998-02-04	0	6.700	6.650	6.700	6.650	7.150	10,602,000	73,378,690	6.9212	1.768	1.755	1.768	1.755	1.887	40,169,767	1.8267	-3.60%
1998-02-03	0	6.950	6.900	7.000	6.550	7.350	28,780,000	199,290,800	6.9246	1.834	1.821	1.848	1.729	1.940	109,044,133	1.8276	3.73%
1998-02-02	0	6.700	6.450	6.700	6.200	6.850	25,058,000	165,010,126	6.5851	1.768	1.702	1.768	1.636	1.808	94,941,900	1.7380	15.52%
1998-01-27	0	5.800	5.800	5.850	5.500	5.850	6,224,000	35,111,584	5.6413	1.531	1.531	1.544	1.452	1.544	23,582,025	1.4889	6.42%
1998-01-26	0	5.450	5.400	5.550	5.400	5.700	11,623,175	63,676,893	5.4784	1.438	1.425	1.465	1.425	1.504	44,038,883	1.4459	3.81%
1998-01-23	0	5.250	5.250	5.300	5.050	5.500	13,257,000	69,885,700	5.2716	1.386	1.386	1.399	1.333	1.452	50,229,259	1.3913	-6.25%
1998-01-22	0	5.600	5.550	5.600	5.300	5.700	9,936,000	54,567,000	5.4918	1.478	1.465	1.478	1.399	1.504	37,646,369	1.4495	-3.45%
1998-01-21	0	5.800	5.800	5.850	5.650	5.900	16,212,000	93,555,310	5.7707	1.531	1.531	1.544	1.491	1.557	61,425,417	1.5231	1.75%
1998-01-20	0	5.700	5.700	5.750	5.250	5.900	17,096,000	96,156,300	5.6245	1.504	1.504	1.518	1.386	1.557	64,774,792	1.4845	3.64%
1998-01-19	0	5.500	5.550	5.600	5.000	5.600	21,644,000	116,113,200	5.3647	1.452	1.465	1.478	1.320	1.478	82,006,644	1.4159	13.40%
1998-01-16	0	4.850	4.825	4.850	4.625	5.050	8,010,000	38,275,250	4.7784	1.280	1.273	1.280	1.221	1.333	30,348,975	1.2612	-1.02%
1998-01-15	0	4.900	4.875	4.900	4.700	5.050	6,904,940	33,739,262	4.8862	1.293	1.287	1.293	1.240	1.333	26,162,029	1.2896	-2.97%
1998-01-14	0	5.050	5.050	5.100	4.850	5.250	13,728,000	69,634,950	5.0725	1.333	1.333	1.346	1.280	1.386	52,013,824	1.3388	7.45%
1998-01-13	0	4.700	4.700	4.775	4.100	4.750	14,083,938	62,472,446	4.4357	1.240	1.240	1.260	1.082	1.254	53,362,433	1.1707	12.57%
1998-01-12	0	4.175	4.175	4.200	3.875	4.400	21,146,000	87,248,238	4.1260	1.102	1.102	1.109	1.023	1.161	80,119,779	1.0890	-17.33%
1998-01-09	0	5.050	5.050	5.100	4.800	5.200	14,940,645	75,241,096	5.0360	1.333	1.333	1.346	1.267	1.372	56,608,398	1.3292	-4.72%
1998-01-08	0	5.300	5.300	5.350	5.000	5.600	20,926,000	110,642,252	5.2873	1.399	1.399	1.412	1.320	1.478	79,286,224	1.3955	-1.85%
1998-01-07	0	5.400	5.400	5.450	5.300	5.950	14,803,000	83,142,518	5.6166	1.425	1.425	1.438	1.399	1.570	56,086,877	1.4824	-10.74%
1998-01-06	0	6.050	6.000	6.050	5.900	6.150	8,711,000	52,646,600	6.0437	1.597	1.584	1.597	1.557	1.623	33,004,984	1.5951	-2.42%
1998-01-05	0	6.200	6.150	6.200	6.150	6.500	2,879,000	18,120,600	6.2941	1.636	1.623	1.636	1.623	1.716	10,908,202	1.6612	-3.13%
1998-01-02	0	6.400	6.350	6.400	6.300	6.500	2,868,000	18,320,600	6.3879	1.689	1.676	1.689	1.663	1.716	10,866,524	1.6860	1.59%
1997-12-31	0	6.300	6.250	6.300	6.200	6.600	5,811,070	37,201,213	6.4018	1.663	1.650	1.663	1.636	1.742	22,017,481	1.6896	-1.56%
1997-12-30	0	6.400	6.400	6.450	5.950	6.500	11,914,300	73,859,560	6.1992	1.689	1.689	1.702	1.570	1.716	45,141,922	1.6362	5.79%
1997-12-29	0	6.050	6.050	6.100	6.000	6.300	8,744,000	53,535,300	6.1225	1.597	1.597	1.610	1.584	1.663	33,130,017	1.6159	-2.42%
1997-12-24	0	6.200	6.150	6.200	6.050	6.300	4,713,000	29,098,000	6.1740	1.636	1.623	1.636	1.597	1.663	17,857,019	1.6295	-0.80%
1997-12-23	0	6.250	6.200	6.250	6.150	6.500	12,816,500	80,742,550	6.2999	1.650	1.636	1.650	1.623	1.716	48,560,255	1.6627	-3.10%
1997-12-22	0	6.450	6.400	6.450	6.300	6.850	5,850,000	38,304,400	6.5478	1.702	1.689	1.702	1.663	1.808	22,164,982	1.7281	-3.01%
1997-12-19	0	6.650	6.650	6.700	6.600	6.750	8,112,000	54,235,800	6.6859	1.755	1.755	1.768	1.742	1.782	30,735,442	1.7646	-3.62%
1997-12-18	0	6.900	6.850	6.900	6.700	7.100	19,606,000	135,873,700	6.9302	1.821	1.808	1.821	1.768	1.874	74,284,895	1.8291	3.76%
1997-12-17	0	6.650	6.600	6.650	6.300	6.800	13,712,000	89,173,500	6.5033	1.755	1.742	1.755	1.663	1.795	51,953,202	1.7164	9.92%
1997-12-16	0	6.050	6.050	6.100	6.050	6.500	10,654,000	66,109,400	6.2051	1.597	1.597	1.610	1.597	1.716	40,366,789	1.6377	-4.72%
1997-12-15	0	6.350	6.300	6.350	6.300	6.850	10,119,000	66,523,600	6.5741	1.676	1.663	1.676	1.663	1.808	38,339,735	1.7351	-5.22%
1997-12-12	0	6.700	6.700	6.750	6.500	6.950	19,382,825	131,154,400	6.7665	1.768	1.768	1.782	1.716	1.834	73,439,310	1.7859	-2.19%
1997-12-11	0	6.850	6.700	6.750	6.500	7.000	15,911,000	106,791,800	6.7118	1.808	1.768	1.782	1.716	1.848	60,284,962	1.7715	-0.72%
1997-12-10	0	6.900	6.900	7.000	6.900	7.300	14,800,000	106,239,190	7.1783	1.821	1.821	1.848	1.821	1.927	56,075,510	1.8946	-6.12%
1997-12-09	0	7.350	7.350	7.400	7.300	7.550	9,027,000	66,938,600	7.4154	1.940	1.940	1.953	1.927	1.993	34,202,272	1.9571	-2.00%
1997-12-08	0	7.500	7.500	7.550	7.300	7.800	22,106,000	167,977,408	7.5987	1.979	1.979	1.993	1.927	2.059	83,757,110	2.0055	0.00%
1997-12-05	0	7.500	7.500	7.550	7.050	7.600	52,467,100	385,382,880	7.3452	1.979	1.979	1.993	1.861	2.006	198,791,850	1.9386	8.70%
1997-12-04	0	6.900	6.900	6.950	6.350	7.000	27,899,000	187,676,126	6.7270	1.821	1.821	1.834	1.676	1.848	105,706,125	1.7755	8.66%
1997-12-03	0	6.350	6.350	6.400	6.200	6.700	29,710,000	191,402,200	6.4423	1.676	1.676	1.689	1.636	1.768	112,567,797	1.7003	3.25%
1997-12-02	0	6.150	6.100	6.150	5.350	6.400	27,477,700	161,744,592	5.8864	1.623	1.610	1.623	1.412	1.689	104,109,867	1.5536	10.81%
1997-12-01	0	5.550	5.550	5.600	5.450	5.850	16,702,700	94,090,697	5.6333	1.465	1.465	1.478	1.438	1.544	63,284,623	1.4868	2.78%
1997-11-28	0	5.400	5.350	5.400	5.350	5.900	27,630,000	153,592,210	5.5589	1.425	1.412	1.425	1.412	1.557	104,686,915	1.4672	-5.26%
1997-11-27	0	5.700	5.650	5.700	5.650	6.500	21,155,000	126,646,270	5.9866	1.504	1.491	1.504	1.491	1.716	80,153,879	1.5800	-12.31%
1997-11-26	0	6.500	6.450	6.500	6.400	6.750	7,625,400	50,088,660	6.5687	1.716	1.702	1.716	1.689	1.782	28,891,770	1.7337	-0.76%
1997-11-25	0	6.550	6.550	6.600	6.450	7.000	7,940,000	52,804,500	6.6504	1.729	1.729	1.742	1.702	1.848	30,083,753	1.7552	-5.76%
1997-11-24	1	6.950	-	-	-	-	0	0	-	1.834	-	-	-	-	0	-	0.00%
1997-11-21	0	6.950	6.900	6.950	6.600	6.950	13,671,000	92,492,850	6.7656	1.834	1.821	1.834	1.742	1.834	51,797,858	1.7857	3.73%
1997-11-20	0	6.700	6.650	6.700	6.700	7.100	6,828,500	46,613,850	6.8264	1.768	1.755	1.768	1.768	1.874	25,872,407	1.8017	-2.90%
1997-11-19	0	6.900	6.950	7.000	6.650	7.000	13,501,500	92,405,120	6.8441	1.821	1.834	1.848	1.755	1.848	51,155,642	1.8064	-0.72%
1997-11-18	0	6.950	6.900	6.950	6.800	7.600	27,279,000	192,918,700	7.0721	1.834	1.821	1.834	1.795	2.006	103,357,016	1.8665	-7.95%
1997-11-17	0	7.550	7.600	7.650	7.350	8.250	21,237,000	164,921,600	7.7658	1.993	2.006	2.019	1.940	2.177	80,464,568	2.0496	-4.43%
1997-11-14	0	7.900	7.850	7.900	6.800	8.050	28,259,000	210,885,840	7.4626	2.085	2.072	2.085	1.795	2.125	107,070,124	1.9696	17.04%
1997-11-13	0	6.750	6.750	6.800	6.500	7.150	12,924,000	87,812,900	6.7946	1.782	1.782	1.795	1.716	1.887	48,967,560	1.7933	-4.93%
1997-11-12	0	7.100	7.050	7.100	6.850	7.800	10,504,000	76,377,300	7.2713	1.874	1.861	1.874	1.808	2.059	39,798,456	1.9191	-11.25%
1997-11-11	0	8.000	8.000	8.050	7.500	8.300	8,481,797	66,623,228	7.8548	2.111	2.111	2.125	1.979	2.191	32,136,560	2.0731	-1.84%
1997-11-10	0	8.150	8.150	8.200	8.000	8.750	3,936,000	32,866,100	8.3501	2.151	2.151	2.164	2.111	2.309	14,913,055	2.2038	-6.86%
1997-11-07	0	8.750	8.700	8.750	8.400	8.750	6,034,000	51,857,900	8.5943	2.309	2.296	2.309	2.217	2.309	22,862,137	2.2683	-2.23%
1997-11-06	0	8.950	8.850	8.950	8.700	9.500	6,098,000	54,636,022	8.9597	2.362	2.336	2.362	2.296	2.507	23,104,626	2.3647	-0.56%
1997-11-05	0	9.000	9.050	9.100	8.600	9.300	8,062,000	71,703,300	8.8940	2.375	2.389	2.402	2.270	2.455	30,545,997	2.3474	2.86%
1997-11-04	0	8.750	8.800	9.000	8.700	10.40	18,039,000	174,551,460	9.6763	2.309	2.323	2.375	2.296	2.745	68,347,711	2.5539	-7.41%
1997-11-03	0	9.450	9.400	9.450	9.300	10.00	15,389,000	147,338,730	9.5743	2.494	2.481	2.494	2.455	2.639	58,307,164	2.5269	5.00%
1997-10-31	0	9.000	8.950	9.000	7.800	9.150	15,363,000	131,936,900	8.5880	2.375	2.362	2.375	2.059	2.415	58,208,653	2.2666	13.21%
1997-10-30	0	7.950	7.900	8.000	7.000	8.250	18,109,000	140,421,750	7.7543	2.098	2.085	2.111	1.848	2.177	68,612,933	2.0466	-0.63%
1997-10-29	0	8.000	7.900	8.000	7.650	8.350	18,232,000	141,377,088	7.7543	2.111	2.085	2.111	2.019	2.204	69,078,966	2.0466	15.94%
1997-10-28	0	6.900	6.800	6.900	6.300	7.250	15,468,000	106,184,700	6.8648	1.821	1.795	1.821	1.663	1.913	58,606,486	1.8118	-13.21%
1997-10-27	0	7.950	7.850	7.950	7.850	9.000	8,922,000	74,756,800	8.3789	2.098	2.072	2.098	2.072	2.375	33,804,439	2.2114	-9.14%
1997-10-24	0	8.750	8.700	8.750	7.200	9.100	17,234,435	140,983,092	8.1803	2.309	2.296	2.309	1.900	2.402	65,299,306	2.1590	10.76%
1997-10-23	0	7.900	7.700	7.900	5.850	8.150	18,673,000	133,511,180	7.1500	2.085	2.032	2.085	1.544	2.151	70,749,865	1.8871	-3.07%
1997-10-22	0	8.150	8.150	8.300	8.100	10.00	12,593,000	116,288,100	9.2343	2.151	2.151	2.191	2.138	2.639	47,713,439	2.4372	-18.50%
1997-10-21	0	10.00	10.10	10.20	9.600	10.60	11,755,500	117,050,150	9.9571	2.639	2.666	2.692	2.534	2.798	44,540,247	2.6280	-5.21%
1997-10-20	0	10.55	10.50	10.55	10.30	11.25	9,676,000	104,964,060	10.848	2.784	2.771	2.784	2.718	2.969	36,661,259	2.8631	-5.80%
1997-10-17	0	11.20	11.15	11.20	10.40	11.65	10,517,000	116,021,614	11.032	2.956	2.943	2.956	2.745	3.075	39,847,712	2.9116	7.69%
1997-10-16	0	10.40	10.45	10.50	9.600	10.55	15,204,118	155,110,586	10.202	2.745	2.758	2.771	2.534	2.784	57,606,667	2.6926	0.97%
1997-10-15	0	10.30	10.30	10.35	9.450	11.15	13,985,000	142,821,350	10.212	2.718	2.718	2.732	2.494	2.943	52,987,568	2.6954	-7.62%
1997-10-14	0	11.15	11.10	11.15	10.80	11.75	6,241,000	70,314,000	11.266	2.943	2.930	2.943	2.850	3.101	23,646,436	2.9736	0.00%
1997-10-13	0	11.15	11.05	11.15	10.80	11.15	9,233,000	101,247,990	10.966	2.943	2.916	2.943	2.850	2.943	34,982,783	2.8942	-0.45%
1997-10-09	0	11.20	11.20	11.25	10.65	11.75	13,427,000	148,548,260	11.063	2.956	2.956	2.969	2.811	3.101	50,873,370	2.9200	-5.08%
1997-10-08	0	11.80	11.75	11.80	11.45	12.50	8,916,000	106,350,000	11.928	3.114	3.101	3.114	3.022	3.299	33,781,706	3.1482	-1.91%
1997-10-07	0	12.10	12.15	12.20	12.10	13.00	12,802,000	158,219,732	12.359	3.175	3.188	3.201	3.175	3.411	48,787,558	3.2430	-6.92%
1997-10-06	0	13.00	12.95	13.00	13.00	14.10	9,640,000	129,584,856	13.442	3.411	3.398	3.411	3.411	3.700	36,737,390	3.5273	-7.14%
1997-10-03	0	14.00	14.05	14.20	13.40	14.10	8,279,630	112,941,046	13.641	3.674	3.687	3.726	3.516	3.700	31,553,111	3.5794	1.82%
1997-09-30	0	13.75	13.70	13.75	13.40	13.80	4,086,000	55,480,200	13.578	3.608	3.595	3.608	3.516	3.621	15,571,470	3.5629	-0.36%
1997-09-29	0	13.80	13.80	13.85	13.60	13.90	6,603,000	93,766,670	14.201	3.621	3.621	3.634	3.569	3.647	25,163,587	3.7263	0.73%
1997-09-26	0	13.70	13.65	13.75	13.35	13.85	11,063,095	150,296,635	13.585	3.595	3.582	3.608	3.503	3.634	42,160,709	3.5649	0.74%
1997-09-25	0	13.60	13.60	13.65	12.75	13.70	14,380,000	190,574,516	13.253	3.569	3.569	3.582	3.346	3.595	54,801,210	3.4776	6.25%
1997-09-24	0	12.80	12.80	12.85	12.30	13.00	9,599,000	120,443,900	12.548	3.359	3.359	3.372	3.228	3.411	36,581,141	3.2925	5.79%
1997-09-23	0	12.10	12.10	12.15	11.40	12.70	10,510,000	127,983,958	12.177	3.175	3.175	3.188	2.991	3.333	40,052,901	3.1954	-3.20%
1997-09-22	0	12.50	12.50	12.55	12.20	14.30	18,222,000	231,647,500	12.713	3.280	3.280	3.293	3.201	3.752	69,442,812	3.3358	-12.28%
1997-09-19	0	14.25	14.25	14.30	14.20	15.55	9,453,000	139,410,320	14.748	3.739	3.739	3.752	3.726	4.080	36,024,745	3.8698	-5.63%
1997-09-18	0	15.10	15.05	15.10	14.55	15.75	13,205,611	198,118,282	15.003	3.962	3.949	3.962	3.818	4.133	50,325,692	3.9367	-1.31%
1997-09-16	0	15.30	15.30	15.35	15.10	15.95	5,172,000	79,469,600	15.365	4.015	4.015	4.028	3.962	4.185	19,710,143	4.0319	-4.08%
1997-09-15	0	15.95	15.95	16.00	15.60	16.15	6,760,159	107,338,433	15.878	4.185	4.185	4.198	4.093	4.238	25,762,510	4.1665	3.24%
1997-09-12	0	15.45	15.30	15.50	14.85	15.85	6,655,000	102,009,700	15.328	4.054	4.015	4.067	3.897	4.159	25,361,756	4.0222	-1.28%
1997-09-11	0	15.65	15.60	15.65	15.00	15.75	7,001,000	108,399,780	15.483	4.107	4.093	4.107	3.936	4.133	26,680,339	4.0629	-1.26%
1997-09-10	0	15.85	15.90	15.95	15.40	16.90	17,493,000	283,001,200	16.178	4.159	4.172	4.185	4.041	4.435	66,664,643	4.2451	-3.35%
1997-09-09	0	16.40	16.30	16.40	14.50	16.45	23,424,700	369,589,450	15.778	4.303	4.277	4.303	3.805	4.317	89,269,951	4.1401	15.09%
1997-09-08	0	14.25	14.25	14.30	13.70	14.60	7,006,000	98,795,400	14.102	3.739	3.739	3.752	3.595	3.831	26,699,393	3.7003	4.01%
1997-09-05	0	13.70	14.00	-	12.30	14.00	8,957,436	115,668,319	12.913	3.595	3.674	-	3.228	3.674	34,136,184	3.3884	8.73%
1997-09-04	0	12.60	12.60	12.65	12.00	14.00	10,316,000	132,253,600	12.820	3.306	3.306	3.319	3.149	3.674	39,313,580	3.3641	-10.00%
1997-09-03	0	14.00	13.95	14.00	12.75	14.00	22,484,000	285,820,240	12.712	3.674	3.661	3.674	3.346	3.674	85,685,007	3.3357	19.15%
1997-09-02	0	11.75	11.70	12.10	9.400	13.70	19,524,500	216,720,600	11.100	3.083	3.070	3.175	2.467	3.595	74,406,552	2.9127	-10.98%
1997-09-01	0	13.20	13.00	13.25	13.00	15.15	15,441,000	219,444,900	14.212	3.464	3.411	3.477	3.411	3.975	58,844,609	3.7292	-12.29%
1997-08-29	0	15.05	14.95	15.00	14.80	15.70	17,415,500	265,470,660	15.243	3.949	3.923	3.936	3.884	4.120	66,369,295	3.9999	-7.10%
1997-08-28	0	16.20	16.30	16.40	15.35	16.80	10,476,000	168,673,425	16.101	4.251	4.277	4.303	4.028	4.408	39,923,329	4.2249	0.31%
1997-08-27	0	16.15	16.10	16.15	15.30	16.65	11,157,000	179,550,600	16.093	4.238	4.225	4.238	4.015	4.369	42,518,574	4.2229	1.89%
1997-08-26	0	15.85	15.95	16.00	15.55	16.15	3,440,000	54,507,300	15.845	4.159	4.185	4.198	4.080	4.238	13,109,608	4.1578	-1.25%
1997-08-25	0	16.05	16.05	16.10	15.90	16.70	3,800,000	61,246,600	16.118	4.212	4.212	4.225	4.172	4.382	14,481,544	4.2293	-3.60%
1997-08-22	0	16.65	16.65	16.70	16.20	16.90	4,240,000	70,370,280	16.597	4.369	4.369	4.382	4.251	4.435	16,158,354	4.3550	-1.77%
1997-08-21	0	16.95	16.80	16.90	16.30	17.50	7,870,000	133,280,654	16.935	4.448	4.408	4.435	4.277	4.592	29,992,039	4.4439	3.04%
1997-08-20	0	16.45	16.40	16.45	15.60	16.45	8,346,000	133,651,850	16.014	4.317	4.303	4.317	4.093	4.317	31,806,043	4.2021	6.47%
1997-08-19	0	15.45	15.40	15.50	15.20	16.50	8,216,000	128,395,160	15.627	4.054	4.041	4.067	3.989	4.330	31,310,622	4.1007	-7.76%
1997-08-15	0	16.75	16.75	16.80	16.35	17.05	6,484,000	108,062,100	16.666	4.395	4.395	4.408	4.290	4.474	24,710,086	4.3732	-1.47%
1997-08-14	0	17.00	16.95	17.05	16.65	17.00	5,614,000	94,233,510	16.785	4.461	4.448	4.474	4.369	4.461	21,394,575	4.4046	0.00%
1997-08-13	0	17.00	17.00	17.10	16.65	17.15	5,212,000	87,913,920	16.868	4.461	4.461	4.487	4.369	4.500	19,862,580	4.4261	-0.87%
1997-08-12	0	17.15	17.15	17.20	16.85	17.40	5,169,000	88,421,700	17.106	4.500	4.500	4.513	4.421	4.566	19,698,710	4.4887	-1.44%
1997-08-11	0	17.40	17.40	17.45	17.25	17.50	3,904,000	67,788,000	17.364	4.566	4.566	4.579	4.526	4.592	14,877,881	4.5563	-2.52%
1997-08-08	0	17.85	17.80	17.85	17.50	18.30	4,254,000	75,275,700	17.695	4.684	4.671	4.684	4.592	4.802	16,211,707	4.6433	-1.38%
1997-08-07	0	18.10	18.10	18.15	17.90	18.40	7,478,000	135,587,652	18.132	4.749	4.749	4.763	4.697	4.828	28,498,153	4.7578	0.00%
1997-08-06	0	18.10	18.10	18.15	17.70	18.15	9,084,000	163,301,350	17.977	4.749	4.749	4.763	4.645	4.763	34,618,511	4.7172	2.26%
1997-08-05	0	17.70	17.65	17.70	17.50	18.00	4,487,000	79,165,580	17.643	4.645	4.631	4.645	4.592	4.723	17,099,654	4.6297	0.00%
1997-08-04	0	17.70	17.60	17.80	17.35	18.00	11,226,000	199,978,950	17.814	4.645	4.618	4.671	4.553	4.723	42,781,528	4.6744	-1.12%
1997-08-01	0	17.90	17.90	17.95	17.40	18.35	31,025,000	559,539,082	18.035	4.697	4.697	4.710	4.566	4.815	118,234,181	4.7325	3.17%
1997-07-31	0	17.35	17.30	17.35	17.25	17.55	10,320,000	179,258,140	17.370	4.553	4.540	4.553	4.526	4.605	39,328,824	4.5579	0.58%
1997-07-30	0	17.25	17.20	17.25	17.00	17.30	6,759,000	115,876,700	17.144	4.526	4.513	4.526	4.461	4.540	25,758,093	4.4987	0.58%
1997-07-29	0	17.15	17.05	17.15	16.85	17.50	6,784,033	116,497,558	17.172	4.500	4.474	4.500	4.421	4.592	25,853,492	4.5061	-0.58%
1997-07-28	0	17.25	17.20	17.25	17.10	17.65	7,215,000	125,201,040	17.353	4.526	4.513	4.526	4.487	4.631	27,495,878	4.5534	0.58%
1997-07-25	0	17.15	17.10	17.15	17.10	17.55	8,153,000	140,652,110	17.252	4.500	4.487	4.500	4.487	4.605	31,070,533	4.5269	0.00%
1997-07-24	0	17.15	17.15	17.20	16.80	17.35	8,853,000	150,948,690	17.051	4.500	4.500	4.513	4.408	4.553	33,738,186	4.4741	1.48%
1997-07-23	0	16.90	16.95	17.00	16.50	17.40	7,652,000	129,182,800	16.882	4.435	4.448	4.461	4.330	4.566	29,161,256	4.4299	0.60%
1997-07-22	0	16.80	17.00	-	16.50	17.00	5,265,000	87,653,480	16.648	4.408	4.461	-	4.330	4.461	20,064,560	4.3686	1.82%
1997-07-21	0	16.50	16.45	16.50	16.45	17.00	4,148,000	69,231,824	16.690	4.330	4.317	4.330	4.317	4.461	15,807,748	4.3796	-2.94%
1997-07-18	0	17.00	16.90	17.00	16.60	17.20	7,110,000	120,495,200	16.947	4.461	4.435	4.461	4.356	4.513	27,095,730	4.4470	1.80%
1997-07-17	0	16.70	16.75	16.80	16.30	17.50	11,786,000	198,904,700	16.876	4.382	4.395	4.408	4.277	4.592	44,915,651	4.4284	-1.76%
1997-07-16	0	17.00	17.00	17.05	16.90	18.30	16,935,000	296,914,200	17.533	4.461	4.461	4.474	4.435	4.802	64,538,142	4.6006	-5.03%
1997-07-15	0	17.90	18.05	18.10	17.50	19.20	48,866,000	887,305,450	18.158	4.697	4.736	4.749	4.592	5.038	186,225,029	4.7647	13.29%
1997-07-14	1	15.80	-	-	-	-	0	0	-	4.146	-	-	-	-	0	-	0.00%
1997-07-11	1	15.80	-	-	-	-	0	0	-	4.146	-	-	-	-	0	-	0.00%
1997-07-10	0	15.80	15.75	15.80	14.75	16.05	20,388,800	313,745,810	15.388	4.146	4.133	4.146	3.870	4.212	77,700,341	4.0379	4.29%
1997-07-09	0	15.15	15.15	15.20	14.80	16.40	18,288,000	285,245,680	15.597	3.975	3.975	3.989	3.884	4.303	69,694,334	4.0928	-7.34%
1997-07-08	0	16.35	16.55	16.60	16.25	17.70	17,469,000	293,586,200	16.806	4.290	4.343	4.356	4.264	4.645	66,573,180	4.4100	-7.37%
1997-07-07	0	17.65	17.65	17.70	17.05	18.25	15,327,000	271,291,110	17.700	4.631	4.631	4.645	4.474	4.789	58,410,163	4.6446	-1.94%
1997-07-04	0	18.00	17.95	18.00	17.70	18.50	21,630,000	391,722,650	18.110	4.723	4.710	4.723	4.645	4.854	82,430,470	4.7522	-0.28%
1997-07-03	0	18.05	18.00	18.15	17.75	19.10	23,729,300	434,964,600	18.330	4.736	4.723	4.763	4.658	5.012	90,430,761	4.8099	0.56%
1997-06-27	0	17.95	18.00	18.05	15.50	18.00	36,663,000	604,752,060	16.495	4.710	4.723	4.736	4.067	4.723	139,720,219	4.3283	17.70%
1997-06-26	0	15.25	15.25	15.30	15.15	15.90	21,990,000	340,659,922	15.492	4.002	4.002	4.015	3.975	4.172	83,802,406	4.0650	-1.29%
1997-06-25	0	15.45	15.45	15.50	14.90	15.50	18,704,000	283,727,660	15.169	4.054	4.054	4.067	3.910	4.067	71,279,682	3.9805	5.10%
1997-06-24	0	14.70	14.65	14.70	13.90	15.05	25,253,000	369,531,560	14.633	3.857	3.844	3.857	3.647	3.949	96,237,479	3.8398	2.44%
1997-06-23	0	14.35	14.35	14.40	13.50	14.60	29,080,200	406,975,290	13.995	3.765	3.765	3.779	3.542	3.831	110,822,680	3.6723	5.13%
1997-06-20	0	13.65	13.65	13.70	12.45	14.15	32,472,000	427,505,800	13.165	3.582	3.582	3.595	3.267	3.713	123,748,601	3.4546	9.64%
1997-06-19	0	12.45	12.45	12.50	11.90	12.55	20,147,000	248,039,900	12.312	3.267	3.267	3.280	3.123	3.293	76,778,857	3.2306	5.06%
1997-06-18	0	11.85	11.80	11.85	11.50	12.00	11,111,000	130,960,404	11.787	3.109	3.096	3.109	3.018	3.149	42,343,271	3.0928	-0.42%
1997-06-17	0	11.90	11.90	11.95	11.45	11.95	12,184,000	141,738,140	11.633	3.123	3.123	3.136	3.005	3.136	46,432,402	3.0526	3.48%
1997-06-16	0	11.50	11.45	11.50	11.00	11.50	10,255,000	114,745,500	11.189	3.018	3.005	3.018	2.886	3.018	39,081,113	2.9361	7.48%
1997-06-13	0	10.70	10.70	10.75	10.30	11.00	6,874,000	72,911,400	10.607	2.808	2.808	2.821	2.703	2.886	26,196,350	2.7833	-0.93%
1997-06-12	0	10.80	10.65	10.70	10.45	11.50	7,461,000	81,256,200	10.891	2.834	2.795	2.808	2.742	3.018	28,433,368	2.8578	-6.90%
1997-06-11	0	11.60	11.55	11.60	11.35	11.75	10,230,500	118,105,590	11.544	3.044	3.031	3.044	2.978	3.083	38,987,745	3.0293	-1.28%
1997-06-10	0	11.75	11.65	11.75	11.45	12.25	20,152,000	238,744,700	11.847	3.083	3.057	3.083	3.005	3.214	76,797,912	3.1087	0.43%
1997-06-06	0	11.70	11.70	11.75	11.40	12.10	7,910,000	92,178,700	11.653	3.070	3.070	3.083	2.991	3.175	30,144,476	3.0579	-0.85%
1997-06-05	0	11.80	11.80	11.85	11.65	11.85	9,448,000	111,004,100	11.749	3.096	3.096	3.109	3.057	3.109	36,005,690	3.0830	0.00%
1997-06-04	0	11.80	11.75	11.80	11.50	11.90	13,161,000	153,480,600	11.662	3.096	3.083	3.096	3.018	3.123	50,155,683	3.0601	-0.42%
1997-06-03	0	11.85	11.70	11.85	11.35	12.20	11,539,000	135,586,220	11.750	3.109	3.070	3.109	2.978	3.201	43,974,350	3.0833	0.42%
1997-06-02	0	11.80	11.75	11.80	11.20	11.90	18,732,000	218,094,384	11.643	3.096	3.083	3.096	2.939	3.123	71,386,388	3.0551	6.31%
1997-05-30	0	11.10	11.05	11.15	11.00	11.30	5,898,000	65,778,300	11.153	2.913	2.900	2.926	2.886	2.965	22,476,880	2.9265	-0.45%
1997-05-29	0	11.15	11.15	11.20	10.90	11.80	13,694,000	152,811,920	11.159	2.926	2.926	2.939	2.860	3.096	52,186,910	2.9282	-3.88%
1997-05-28	0	11.60	11.55	11.60	11.30	11.70	9,200,100	105,855,220	11.506	3.044	3.031	3.044	2.965	3.070	35,060,960	3.0192	0.00%
1997-05-27	0	11.60	11.80	11.85	11.20	12.20	16,624,000	193,346,300	11.631	3.044	3.096	3.109	2.939	3.201	63,352,942	3.0519	-0.43%
1997-05-26	0	11.65	11.70	11.75	10.80	11.80	65,898,000	705,334,800	10.703	3.057	3.070	3.083	2.834	3.096	251,132,831	2.8086	7.87%
1997-05-23	0	10.80	10.75	10.80	10.60	10.80	5,321,000	56,881,840	10.690	2.834	2.821	2.834	2.781	2.834	20,277,972	2.8051	0.00%
1997-05-22	0	10.80	10.75	10.80	10.55	10.80	4,984,000	53,212,720	10.677	2.834	2.821	2.834	2.768	2.834	18,993,688	2.8016	0.00%
1997-05-21	0	10.80	10.70	10.80	10.40	10.85	10,153,044	107,679,051	10.606	2.834	2.808	2.834	2.729	2.847	38,692,566	2.7829	5.37%
1997-05-20	0	10.25	10.25	10.30	10.10	10.35	5,396,000	55,019,900	10.196	2.690	2.690	2.703	2.650	2.716	20,563,792	2.6756	1.49%
1997-05-19	0	10.10	10.05	10.10	9.950	10.10	5,435,000	54,614,500	10.049	2.650	2.637	2.650	2.611	2.650	20,712,418	2.6368	0.00%
1997-05-16	0	10.10	10.15	10.20	9.900	10.40	4,885,000	49,393,006	10.111	2.650	2.663	2.677	2.598	2.729	18,616,405	2.6532	-2.88%
1997-05-15	0	10.40	10.35	10.40	10.05	10.50	4,503,000	46,081,594	10.234	2.729	2.716	2.729	2.637	2.755	17,160,629	2.6853	-0.48%
1997-05-14	0	10.45	10.45	10.50	10.15	10.50	4,526,000	46,393,600	10.250	2.742	2.742	2.755	2.663	2.755	17,248,281	2.6898	2.45%
1997-05-13	0	10.20	10.15	10.20	10.20	10.45	6,418,000	66,216,100	10.317	2.677	2.663	2.677	2.677	2.742	24,458,565	2.7073	-1.92%
1997-05-12	0	10.40	10.35	10.40	10.35	10.55	2,917,000	30,355,174	10.406	2.729	2.716	2.729	2.716	2.768	11,116,490	2.7306	-1.42%
1997-05-09	0	10.55	10.55	10.60	10.45	10.65	4,168,000	43,918,200	10.537	2.768	2.768	2.781	2.742	2.795	15,883,967	2.7649	0.48%
1997-05-08	0	10.50	10.45	10.50	10.40	10.55	3,132,000	32,841,690	10.486	2.755	2.742	2.755	2.729	2.768	11,935,841	2.7515	-0.94%
1997-05-07	0	10.60	10.55	10.60	10.50	10.80	9,344,000	98,693,600	10.562	2.781	2.768	2.781	2.755	2.834	35,609,353	2.7716	-0.93%
1997-05-06	0	10.70	10.65	10.70	10.55	10.70	5,765,000	61,349,050	10.642	2.808	2.795	2.808	2.768	2.808	21,970,026	2.7924	1.90%
1997-05-05	0	10.50	10.50	10.55	10.40	11.00	26,920,000	285,312,100	10.599	2.755	2.755	2.768	2.729	2.886	102,590,303	2.7811	-3.23%
1997-05-02	0	10.85	10.80	10.85	10.70	10.85	6,014,000	64,893,460	10.790	2.847	2.834	2.847	2.808	2.847	22,918,948	2.8314	0.00%
1997-05-01	0	10.85	10.85	10.90	10.65	10.90	4,143,000	44,771,180	10.806	2.847	2.847	2.860	2.795	2.860	15,788,693	2.8356	0.00%
1997-04-30	0	10.85	10.80	10.85	10.65	10.90	4,718,000	50,678,500	10.742	2.847	2.834	2.847	2.795	2.860	17,979,980	2.8186	2.26%
1997-04-29	0	10.70	10.65	10.70	10.60	11.10	4,644,000	49,904,050	10.746	2.784	2.771	2.784	2.758	2.888	17,848,095	2.7960	-2.73%
1997-04-28	0	11.00	11.05	11.10	10.70	11.30	11,981,000	132,074,356	11.024	2.862	2.875	2.888	2.784	2.940	46,046,086	2.8683	1.85%
1997-04-25	0	10.80	10.80	10.85	10.70	10.95	13,426,000	144,189,390	10.740	2.810	2.810	2.823	2.784	2.849	51,599,595	2.7944	-0.92%
1997-04-24	0	10.90	10.85	10.90	10.70	11.00	7,638,000	81,497,700	10.670	2.836	2.823	2.836	2.784	2.862	29,354,812	2.7763	0.00%
1997-04-23	0	10.90	10.90	10.95	10.70	10.95	6,635,000	71,624,300	10.795	2.836	2.836	2.849	2.784	2.849	25,500,023	2.8088	1.40%
1997-04-22	0	10.75	10.75	10.80	10.70	10.80	5,522,000	59,175,600	10.716	2.797	2.797	2.810	2.784	2.810	21,222,476	2.7883	0.00%
1997-04-21	0	10.75	10.75	10.80	10.45	10.80	10,414,000	110,982,968	10.657	2.797	2.797	2.810	2.719	2.810	40,023,699	2.7729	2.87%
1997-04-18	0	10.45	10.40	10.45	10.30	10.45	2,176,000	22,697,700	10.431	2.719	2.706	2.719	2.680	2.719	8,362,932	2.7141	0.97%
1997-04-17	0	10.35	10.35	10.40	10.20	10.50	1,383,000	14,409,500	10.419	2.693	2.693	2.706	2.654	2.732	5,315,227	2.7110	-0.96%
1997-04-16	0	10.45	10.40	10.45	10.40	10.50	2,224,000	23,207,400	10.435	2.719	2.706	2.719	2.706	2.732	8,547,408	2.7151	0.97%
1997-04-15	0	10.35	10.35	10.40	10.20	10.55	7,008,000	72,522,300	10.349	2.693	2.693	2.706	2.654	2.745	26,933,559	2.6926	0.49%
1997-04-14	0	10.30	10.30	10.35	10.20	10.50	4,102,000	42,191,300	10.286	2.680	2.680	2.693	2.654	2.732	15,765,048	2.6763	-1.90%
1997-04-11	0	10.50	10.50	10.55	10.40	10.60	5,352,000	56,388,500	10.536	2.732	2.732	2.745	2.706	2.758	20,569,122	2.7414	0.48%
1997-04-10	0	10.45	10.40	10.45	10.35	10.50	3,404,000	35,433,400	10.409	2.719	2.706	2.719	2.693	2.732	13,082,454	2.7085	0.00%
1997-04-09	0	10.45	10.40	10.45	10.30	10.45	3,408,000	35,378,000	10.381	2.719	2.706	2.719	2.680	2.719	13,097,827	2.7011	2.45%
1997-04-08	0	10.20	10.10	10.25	9.850	10.25	5,916,000	59,488,600	10.056	2.654	2.628	2.667	2.563	2.667	22,736,720	2.6164	4.62%
1997-04-07	0	9.750	9.750	9.800	9.650	10.00	3,853,000	37,726,412	9.7914	2.537	2.537	2.550	2.511	2.602	14,808,077	2.5477	-1.52%
1997-04-04	0	9.900	9.900	9.950	9.650	10.00	5,020,000	49,088,480	9.7786	2.576	2.576	2.589	2.511	2.602	19,293,160	2.5443	-1.00%
1997-04-03	0	10.00	9.950	10.00	9.850	10.00	3,576,940	35,518,004	9.9297	2.602	2.589	2.602	2.563	2.602	13,747,107	2.5837	0.00%
1997-04-02	0	10.00	9.950	10.00	9.900	10.15	4,002,000	40,107,800	10.022	2.602	2.589	2.602	2.576	2.641	15,380,723	2.6077	1.01%
1997-04-01	0	9.900	9.800	10.05	9.800	10.25	6,318,000	63,820,800	10.101	2.576	2.550	2.615	2.550	2.667	24,281,710	2.6283	-2.94%
1997-03-27	0	10.20	10.15	10.20	10.15	10.25	5,121,000	52,246,500	10.202	2.654	2.641	2.654	2.641	2.667	19,681,329	2.6546	-0.49%
1997-03-26	0	10.25	10.25	10.30	10.10	10.45	10,259,000	105,261,100	10.260	2.667	2.667	2.680	2.628	2.719	39,427,994	2.6697	1.49%
1997-03-25	0	10.10	10.05	10.10	10.05	10.75	142,362,000	1,424,496,800	10.006	2.628	2.615	2.628	2.615	2.797	547,134,038	2.6036	-3.81%
1997-03-24	1	10.50	-	-	-	-	0	0	-	2.732	-	-	-	-	0	-	0.00%
1997-03-21	0	10.50	10.50	10.65	9.500	10.60	12,903,000	130,102,550	10.083	2.732	2.732	2.771	2.472	2.758	49,589,571	2.6236	5.00%
1997-03-20	0	10.00	9.900	10.00	9.950	10.50	9,629,000	97,283,716	10.103	2.602	2.576	2.602	2.589	2.732	37,006,741	2.6288	-4.76%
1997-03-19	0	10.50	10.40	10.50	10.25	10.50	4,393,000	45,696,950	10.402	2.732	2.706	2.732	2.667	2.732	16,883,437	2.7066	-0.47%
1997-03-18	0	10.55	10.55	10.65	10.50	10.80	3,354,000	35,566,036	10.604	2.745	2.745	2.771	2.732	2.810	12,890,291	2.7591	-2.31%
1997-03-17	0	10.80	10.75	10.80	10.50	10.80	3,638,000	38,527,000	10.590	2.810	2.797	2.810	2.732	2.810	13,981,776	2.7555	3.35%
1997-03-14	0	10.45	10.30	10.40	10.30	10.60	8,295,000	86,307,500	10.405	2.719	2.680	2.706	2.680	2.758	31,879,833	2.7073	-5.00%
1997-03-13	0	11.00	10.95	11.00	10.80	11.00	2,106,000	22,956,138	10.900	2.862	2.849	2.862	2.810	2.862	8,093,903	2.8362	0.00%
1997-03-12	0	11.00	11.05	11.10	10.70	11.20	4,152,000	45,074,000	10.856	2.862	2.875	2.888	2.784	2.914	15,957,211	2.8247	0.00%
1997-03-11	0	11.00	10.95	11.00	10.75	11.05	4,435,000	48,159,644	10.859	2.862	2.849	2.862	2.797	2.875	17,044,854	2.8255	0.92%
1997-03-10	0	10.90	10.90	11.00	10.65	10.90	4,652,000	50,131,000	10.776	2.836	2.836	2.862	2.771	2.836	17,878,841	2.8039	2.35%
1997-03-07	0	10.65	10.60	10.65	10.50	10.65	2,090,000	22,128,280	10.588	2.771	2.758	2.771	2.732	2.771	8,032,411	2.7549	-0.47%
1997-03-06	0	10.70	10.65	10.70	10.50	10.80	1,680,000	17,914,900	10.664	2.784	2.771	2.784	2.732	2.810	6,456,675	2.7746	-0.93%
1997-03-05	0	10.80	10.75	10.80	10.60	10.85	1,202,000	12,904,000	10.735	2.810	2.797	2.810	2.758	2.823	4,619,597	2.7933	0.93%
1997-03-04	0	10.70	10.70	10.75	10.55	10.75	2,125,000	22,619,090	10.644	2.784	2.784	2.797	2.745	2.797	8,166,925	2.7696	-0.47%
1997-03-03	0	10.75	10.75	10.80	10.70	11.00	2,194,000	23,701,600	10.803	2.797	2.797	2.810	2.784	2.862	8,432,110	2.8109	-0.46%
1997-02-28	0	10.80	10.85	10.90	10.60	11.05	5,120,000	55,336,250	10.808	2.810	2.823	2.836	2.758	2.875	19,677,486	2.8122	-0.92%
1997-02-27	0	10.90	10.90	10.95	10.40	11.00	11,132,000	119,388,630	10.725	2.836	2.836	2.849	2.706	2.862	42,783,159	2.7906	2.35%
1997-02-26	0	10.65	10.60	10.65	10.05	10.65	15,266,000	160,446,300	10.510	2.771	2.758	2.771	2.615	2.771	58,671,192	2.7347	5.97%
1997-02-25	0	10.05	10.00	10.05	9.750	10.10	7,014,000	69,866,900	9.9611	2.615	2.602	2.615	2.537	2.628	26,956,619	2.5918	3.08%
1997-02-24	0	9.750	9.700	9.750	9.600	9.800	3,571,000	34,605,850	9.6908	2.537	2.524	2.537	2.498	2.550	13,724,278	2.5215	1.04%
1997-02-21	0	9.650	9.600	9.650	9.400	9.700	3,702,000	35,463,700	9.5796	2.511	2.498	2.511	2.446	2.524	14,227,745	2.4926	1.58%
1997-02-20	0	9.500	9.450	9.500	9.150	9.550	8,398,000	79,214,500	9.4325	2.472	2.459	2.472	2.381	2.485	32,275,689	2.4543	1.60%
1997-02-19	0	9.350	9.350	9.400	9.150	9.350	2,069,000	19,185,030	9.2726	2.433	2.433	2.446	2.381	2.433	7,951,703	2.4127	0.54%
1997-02-18	0	9.300	9.250	9.300	9.100	9.400	3,420,000	31,617,300	9.2448	2.420	2.407	2.420	2.368	2.446	13,143,946	2.4055	-1.06%
1997-02-17	0	9.400	9.350	9.400	9.300	9.450	1,818,000	16,970,800	9.3349	2.446	2.433	2.446	2.420	2.459	6,987,045	2.4289	0.53%
1997-02-14	0	9.350	9.350	-	9.000	9.350	7,422,000	68,153,662	9.1827	2.433	2.433	-	2.342	2.433	28,524,668	2.3893	2.19%
1997-02-13	0	9.150	9.150	9.200	9.100	9.350	3,596,000	33,015,200	9.1811	2.381	2.381	2.394	2.368	2.433	13,820,359	2.3889	-1.61%
1997-02-12	0	9.300	9.300	9.350	9.250	9.450	2,018,000	18,792,399	9.3124	2.420	2.420	2.433	2.407	2.459	7,755,697	2.4230	1.09%
1997-02-11	0	9.200	9.200	9.250	9.200	9.450	2,784,000	25,945,100	9.3194	2.394	2.394	2.407	2.394	2.459	10,699,633	2.4249	-1.08%
1997-02-10	0	9.300	9.250	9.300	9.150	9.300	3,442,000	31,800,800	9.2390	2.420	2.407	2.420	2.381	2.420	13,228,497	2.4040	2.20%
1997-02-05	0	9.100	9.150	9.200	9.000	9.200	3,110,000	28,156,010	9.0534	2.368	2.381	2.394	2.342	2.394	11,952,535	2.3557	2.25%
1997-02-04	0	8.900	8.850	8.900	8.700	8.900	1,407,000	12,410,300	8.8204	2.316	2.303	2.316	2.264	2.316	5,407,465	2.2950	0.56%
1997-02-03	0	8.850	8.800	8.850	8.650	8.900	2,389,000	20,901,050	8.7489	2.303	2.290	2.303	2.251	2.316	9,181,546	2.2764	2.31%
1997-01-31	0	8.650	8.650	8.750	8.650	9.000	2,415,000	21,268,600	8.8069	2.251	2.251	2.277	2.251	2.342	9,281,470	2.2915	-3.89%
1997-01-30	0	9.000	8.950	9.000	8.950	9.000	1,129,000	10,125,200	8.9683	2.342	2.329	2.342	2.329	2.342	4,339,039	2.3335	0.00%
1997-01-29	0	9.000	8.950	9.000	8.800	9.000	3,002,000	26,751,500	8.9112	2.342	2.329	2.342	2.290	2.342	11,537,464	2.3187	1.12%
1997-01-28	0	8.900	8.800	8.850	8.750	9.150	7,248,000	64,877,100	8.9510	2.316	2.290	2.303	2.277	2.381	27,855,941	2.3290	1.14%
1997-01-27	0	8.800	8.800	8.850	8.650	8.800	2,684,000	23,484,840	8.7499	2.290	2.290	2.303	2.251	2.290	10,315,307	2.2767	1.15%
1997-01-24	0	8.700	8.700	8.750	8.600	8.750	5,349,000	46,380,100	8.6708	2.264	2.264	2.277	2.238	2.277	20,557,592	2.2561	0.58%
1997-01-23	0	8.650	8.650	8.700	8.350	8.700	6,958,000	59,457,000	8.5451	2.251	2.251	2.264	2.173	2.264	26,741,396	2.2234	1.76%
1997-01-22	0	8.500	8.450	8.500	8.350	8.550	7,700,000	65,124,600	8.4577	2.212	2.199	2.212	2.173	2.225	29,593,094	2.2007	-1.16%
1997-01-21	0	8.600	8.550	8.600	8.500	8.700	6,012,000	51,731,400	8.6047	2.238	2.225	2.238	2.212	2.264	23,105,673	2.2389	-2.27%
1997-01-20	0	8.800	8.750	8.800	8.700	8.900	2,673,000	23,537,000	8.8055	2.290	2.277	2.290	2.264	2.316	10,273,031	2.2911	-0.56%
1997-01-17	0	8.850	8.850	8.900	8.700	9.050	5,098,000	45,095,400	8.8457	2.303	2.303	2.316	2.264	2.355	19,592,934	2.3016	0.57%
1997-01-16	0	8.800	8.650	8.800	8.550	8.800	4,682,000	40,702,400	8.6934	2.290	2.251	2.290	2.225	2.290	17,994,139	2.2620	1.73%
1997-01-15	0	8.650	8.600	8.650	8.450	8.800	5,191,000	44,570,096	8.5860	2.251	2.238	2.251	2.199	2.290	19,950,357	2.2340	-0.57%
1997-01-14	0	8.700	8.600	8.700	8.450	8.700	4,054,000	34,818,800	8.5888	2.264	2.238	2.264	2.199	2.264	15,580,572	2.2348	2.35%
1997-01-13	0	8.500	8.450	8.500	8.400	8.600	4,918,000	41,750,100	8.4892	2.212	2.199	2.212	2.186	2.238	18,901,148	2.2089	-1.73%
1997-01-10	0	8.650	8.650	8.700	8.450	8.750	4,224,000	36,093,860	8.5449	2.251	2.251	2.264	2.199	2.277	16,233,926	2.2234	0.58%
1997-01-09	0	8.600	8.600	8.650	8.450	8.750	8,359,000	71,813,500	8.5912	2.238	2.238	2.251	2.199	2.277	32,125,802	2.2354	-1.15%
1997-01-08	0	8.700	8.650	8.700	8.500	8.850	6,451,000	55,855,696	8.6585	2.264	2.251	2.264	2.212	2.303	24,792,864	2.2529	-2.25%
1997-01-07	0	8.900	8.900	8.950	8.800	9.050	5,560,000	49,452,600	8.8944	2.316	2.316	2.329	2.290	2.355	21,368,520	2.3143	0.00%
1997-01-06	0	8.900	8.850	8.900	8.850	9.100	6,158,000	55,171,400	8.9593	2.316	2.303	2.316	2.303	2.368	23,666,789	2.3312	-2.20%
1997-01-03	0	9.100	9.100	9.150	8.800	9.350	8,262,000	75,051,000	9.0839	2.368	2.368	2.381	2.290	2.433	31,753,006	2.3636	2.82%
1997-01-02	0	8.850	8.850	8.900	8.800	9.050	6,168,000	54,909,900	8.9024	2.303	2.303	2.316	2.290	2.355	23,705,222	2.3164	-1.67%
1996-12-31	0	9.000	8.950	9.000	8.600	9.000	4,786,000	42,122,940	8.8013	2.342	2.329	2.342	2.238	2.342	18,393,838	2.2901	2.86%
1996-12-30	0	8.750	8.750	8.800	8.350	8.900	4,811,000	42,053,450	8.7411	2.277	2.277	2.290	2.173	2.316	18,489,919	2.2744	4.79%
1996-12-27	0	8.350	8.300	8.350	8.050	8.350	3,699,000	30,414,700	8.2224	2.173	2.160	2.173	2.095	2.173	14,216,215	2.1394	3.09%
1996-12-24	0	8.100	8.100	8.150	8.000	8.100	2,346,000	18,844,400	8.0326	2.108	2.108	2.121	2.082	2.108	9,016,286	2.0900	1.25%
1996-12-23	0	8.000	8.000	8.050	7.850	8.050	934,000	7,413,800	7.9377	2.082	2.082	2.095	2.043	2.095	3,589,604	2.0654	-0.62%
1996-12-20	0	8.050	8.000	8.050	7.900	8.050	2,678,000	21,361,800	7.9768	2.095	2.082	2.095	2.056	2.095	10,292,248	2.0755	1.26%
1996-12-19	0	7.950	7.900	7.950	7.750	7.950	2,419,000	18,941,540	7.8303	2.069	2.056	2.069	2.017	2.069	9,296,844	2.0374	1.27%
1996-12-18	0	7.850	7.850	7.900	7.750	7.950	2,072,000	16,219,400	7.8279	2.043	2.043	2.056	2.017	2.069	7,963,233	2.0368	-0.63%
1996-12-17	0	7.900	7.900	7.950	7.750	7.950	2,076,000	16,232,700	7.8192	2.056	2.056	2.069	2.017	2.069	7,978,606	2.0345	1.28%
1996-12-16	0	7.800	7.800	7.850	7.550	7.800	4,068,000	31,494,200	7.7419	2.030	2.030	2.043	1.964	2.030	15,634,378	2.0144	-1.27%
1996-12-13	0	7.900	7.900	7.950	7.750	7.950	4,366,000	34,100,100	7.8104	2.056	2.056	2.069	2.017	2.069	16,779,669	2.0322	-0.63%
1996-12-12	0	7.950	7.900	7.950	7.750	8.000	4,406,000	34,915,500	7.9245	2.069	2.056	2.069	2.017	2.082	16,933,399	2.0619	-0.63%
1996-12-11	0	8.000	7.950	8.000	7.900	8.150	14,054,000	112,574,164	8.0101	2.082	2.069	2.082	2.056	2.121	54,013,162	2.0842	1.27%
1996-12-10	0	7.900	7.900	7.950	7.600	7.950	7,436,000	58,384,100	7.8515	2.056	2.056	2.069	1.977	2.069	28,578,474	2.0429	4.64%
1996-12-09	0	7.550	7.550	7.600	7.450	7.600	1,576,000	11,823,100	7.5020	1.964	1.964	1.977	1.938	1.977	6,056,976	1.9520	0.67%
1996-12-06	0	7.500	7.400	7.450	7.350	7.750	8,026,000	60,436,400	7.5301	1.951	1.925	1.938	1.912	2.017	30,845,997	1.9593	-3.23%
1996-12-05	0	7.750	7.750	7.800	7.700	7.800	3,084,000	23,885,150	7.7449	2.017	2.017	2.030	2.004	2.030	11,852,611	2.0152	0.00%
1996-12-04	0	7.750	7.700	7.750	7.600	7.750	6,550,000	50,341,764	7.6858	2.017	2.004	2.017	1.977	2.017	25,173,346	1.9998	1.31%
1996-12-03	0	7.650	7.600	7.650	7.600	7.750	5,956,000	45,492,800	7.6381	1.990	1.977	1.990	1.977	2.017	22,890,451	1.9874	0.66%
1996-12-02	0	7.600	7.550	7.600	7.500	7.650	5,904,000	44,807,820	7.5894	1.977	1.964	1.977	1.951	1.990	22,690,601	1.9747	1.33%
1996-11-29	0	7.500	7.450	7.500	7.350	7.600	2,326,000	17,279,700	7.4289	1.951	1.938	1.951	1.912	1.977	8,939,420	1.9330	1.35%
1996-11-28	0	7.400	7.350	7.400	7.350	7.650	8,804,000	65,481,600	7.4377	1.925	1.912	1.925	1.912	1.990	33,836,052	1.9353	-1.99%
1996-11-27	0	7.550	7.550	7.600	7.550	7.700	9,402,000	71,412,100	7.5954	1.964	1.964	1.977	1.964	2.004	36,134,321	1.9763	0.00%
1996-11-26	0	7.550	7.500	7.550	7.500	7.650	6,196,000	46,829,700	7.5581	1.964	1.951	1.964	1.951	1.990	23,812,833	1.9666	-0.66%
1996-11-25	0	7.600	7.600	7.650	7.500	7.850	4,318,000	33,005,420	7.6437	1.977	1.977	1.990	1.951	2.043	16,595,192	1.9889	-1.94%
1996-11-22	0	7.750	7.750	7.800	7.650	7.850	8,208,000	63,487,300	7.7348	2.017	2.017	2.030	1.990	2.043	31,545,470	2.0126	0.65%
1996-11-21	0	7.700	7.650	7.700	7.350	7.700	11,192,000	83,674,500	7.4763	2.004	1.990	2.004	1.912	2.004	43,013,755	1.9453	4.05%
1996-11-20	0	7.400	7.350	7.400	7.300	7.450	3,066,000	22,586,896	7.3669	1.925	1.912	1.925	1.899	1.938	11,783,432	1.9168	1.37%
1996-11-19	0	7.300	7.250	7.300	7.150	7.350	5,447,000	39,517,128	7.2548	1.899	1.886	1.899	1.860	1.912	20,934,232	1.8877	1.39%
1996-11-18	0	7.200	7.150	7.200	7.100	7.200	4,858,000	34,770,200	7.1573	1.873	1.860	1.873	1.847	1.873	18,670,552	1.8623	0.00%
1996-11-15	0	7.200	7.150	7.200	7.100	7.300	4,188,000	30,174,100	7.2049	1.873	1.860	1.873	1.847	1.899	16,095,569	1.8747	-1.37%
1996-11-14	0	7.300	7.250	7.300	7.150	7.300	4,752,000	34,301,100	7.2182	1.899	1.886	1.899	1.860	1.899	18,263,167	1.8782	1.39%
1996-11-13	0	7.200	7.150	7.200	7.100	7.250	3,020,000	21,666,600	7.1744	1.873	1.860	1.873	1.847	1.886	11,606,642	1.8667	1.41%
1996-11-12	0	7.100	7.050	7.100	7.000	7.100	2,202,000	15,544,950	7.0595	1.847	1.834	1.847	1.821	1.847	8,462,856	1.8368	0.00%
1996-11-11	0	7.100	7.050	7.100	7.000	7.100	4,482,000	31,699,176	7.0726	1.847	1.834	1.847	1.821	1.847	17,225,487	1.8402	0.00%
1996-11-08	0	7.100	7.050	7.100	7.050	7.250	8,138,000	57,878,200	7.1121	1.847	1.834	1.847	1.834	1.886	31,276,442	1.8505	-2.07%
1996-11-07	0	7.250	7.250	7.300	7.150	7.300	2,440,000	17,634,700	7.2273	1.886	1.886	1.899	1.860	1.899	9,377,552	1.8805	-0.68%
1996-11-06	0	7.300	7.250	7.300	7.200	7.300	2,810,000	20,340,600	7.2386	1.899	1.886	1.899	1.873	1.899	10,799,558	1.8835	1.39%
1996-11-05	0	7.200	7.200	7.250	7.200	7.300	4,772,000	34,492,000	7.2280	1.873	1.873	1.886	1.873	1.899	18,340,032	1.8807	-0.69%
1996-11-04	0	7.250	7.250	7.300	7.100	7.300	1,204,000	8,659,500	7.1923	1.886	1.886	1.899	1.847	1.899	4,627,284	1.8714	-0.68%
1996-11-01	0	7.300	7.250	7.300	7.250	7.400	2,084,000	15,204,300	7.2957	1.899	1.886	1.899	1.886	1.925	8,009,352	1.8983	-1.35%
1996-10-31	0	7.400	7.350	7.400	7.300	7.400	9,072,000	66,620,000	7.3435	1.925	1.912	1.925	1.899	1.925	34,866,046	1.9107	-0.67%
1996-10-30	0	7.450	7.400	7.450	7.300	7.450	10,486,000	77,382,200	7.3796	1.938	1.925	1.938	1.899	1.938	40,300,414	1.9201	0.68%
1996-10-29	0	7.400	7.350	7.400	7.250	7.400	10,785,000	79,088,300	7.3332	1.925	1.912	1.925	1.886	1.925	41,449,548	1.9081	0.68%
1996-10-28	0	7.350	7.300	7.350	7.250	7.550	10,170,000	74,243,800	7.3003	1.912	1.899	1.912	1.886	1.964	39,085,944	1.8995	0.00%
1996-10-25	0	7.350	7.300	7.350	7.250	7.350	11,814,000	86,281,100	7.3033	1.912	1.899	1.912	1.886	1.912	45,404,262	1.9003	-0.68%
1996-10-24	0	7.400	7.350	7.400	7.350	7.450	9,308,000	68,876,600	7.3997	1.925	1.912	1.925	1.912	1.938	35,773,055	1.9254	-1.33%
1996-10-23	0	7.500	7.400	7.450	7.300	7.500	8,948,000	66,164,500	7.3943	1.951	1.925	1.938	1.899	1.951	34,389,482	1.9240	2.04%
1996-10-22	0	7.350	7.350	7.400	7.250	7.500	12,278,000	89,486,000	7.2883	1.912	1.912	1.925	1.886	1.951	47,187,534	1.8964	0.68%
1996-10-18	0	7.300	7.250	7.300	7.100	7.350	9,614,500	69,120,777	7.1892	1.899	1.886	1.899	1.847	1.912	36,951,014	1.8706	2.82%
1996-10-17	0	7.100	7.050	7.100	7.000	7.150	8,883,400	62,684,440	7.0564	1.847	1.834	1.847	1.821	1.860	34,141,207	1.8360	-0.56%
1996-10-16	0	7.200	7.150	7.200	7.100	7.350	8,802,000	63,771,000	7.2451	1.858	1.845	1.858	1.832	1.897	34,112,638	1.8694	-2.04%
1996-10-15	0	7.350	7.250	7.350	7.150	7.350	6,056,000	43,852,600	7.2412	1.897	1.871	1.897	1.845	1.897	23,470,363	1.8684	0.68%
1996-10-14	0	7.300	7.250	7.300	7.200	7.350	6,148,000	44,581,600	7.2514	1.884	1.871	1.884	1.858	1.897	23,826,914	1.8711	0.69%
1996-10-11	0	7.250	7.200	7.250	6.900	7.250	5,046,000	36,178,300	7.1697	1.871	1.858	1.871	1.780	1.871	19,556,052	1.8500	1.40%
1996-10-10	0	7.150	7.100	7.150	7.000	7.250	13,874,000	99,356,400	7.1613	1.845	1.832	1.845	1.806	1.871	53,769,454	1.8478	0.70%
1996-10-09	0	7.100	7.050	7.100	6.800	7.100	8,270,000	57,506,780	6.9537	1.832	1.819	1.832	1.755	1.832	32,050,842	1.7942	1.43%
1996-10-08	0	7.000	6.950	7.000	6.950	7.150	6,015,000	42,412,750	7.0512	1.806	1.793	1.806	1.793	1.845	23,311,465	1.8194	-1.41%
1996-10-07	0	7.100	7.050	7.100	7.000	7.150	8,122,000	57,498,200	7.0793	1.832	1.819	1.832	1.806	1.845	31,477,260	1.8267	2.16%
1996-10-04	0	6.950	6.900	6.950	6.800	7.000	12,942,000	89,509,300	6.9162	1.793	1.780	1.793	1.755	1.806	50,157,437	1.7846	1.46%
1996-10-03	0	6.850	6.800	6.850	6.750	6.850	9,462,000	64,469,250	6.8135	1.767	1.755	1.767	1.742	1.767	36,670,504	1.7581	2.24%
1996-10-02	0	6.700	6.650	6.700	6.700	6.850	6,130,000	41,522,400	6.7736	1.729	1.716	1.729	1.729	1.767	23,757,154	1.7478	-0.74%
1996-10-01	0	6.750	6.700	6.750	6.600	7.000	16,852,000	115,168,000	6.8341	1.742	1.729	1.742	1.703	1.806	65,310,858	1.7634	3.05%
1996-09-30	0	6.550	6.500	6.600	6.500	6.600	9,964,000	65,295,830	6.5532	1.690	1.677	1.703	1.677	1.703	38,616,033	1.6909	-0.76%
1996-09-27	0	6.600	6.550	6.600	6.400	6.700	7,026,000	46,433,100	6.6088	1.703	1.690	1.703	1.651	1.729	27,229,651	1.7052	-0.75%
1996-09-26	0	6.650	6.650	6.700	6.500	6.700	11,450,000	75,659,700	6.6078	1.716	1.716	1.729	1.677	1.729	44,375,108	1.7050	2.31%
1996-09-25	0	6.500	6.450	6.500	6.300	6.500	6,994,001	44,743,907	6.3975	1.677	1.664	1.677	1.626	1.677	27,105,638	1.6507	2.36%
1996-09-24	0	6.350	6.300	6.350	6.200	6.400	268,115,000	1,663,979,800	6.2062	1.638	1.626	1.638	1.600	1.651	1,039,094,507	1.6014	-3.05%
1996-09-23	0	6.550	6.500	6.550	6.400	6.850	57,031,000	374,831,050	6.5724	1.690	1.677	1.690	1.651	1.767	221,026,794	1.6959	-5.07%
1996-09-20	0	6.900	6.850	6.900	6.700	6.900	28,640,000	195,634,850	6.8308	1.780	1.767	1.780	1.729	1.780	110,995,904	1.7625	1.47%
1996-09-19	0	6.800	6.750	6.800	6.500	6.800	12,929,000	86,083,550	6.6582	1.755	1.742	1.755	1.677	1.755	50,107,054	1.7180	4.62%
1996-09-18	0	6.500	6.450	6.500	6.350	6.500	5,494,000	35,325,400	6.4298	1.677	1.664	1.677	1.638	1.677	21,292,301	1.6591	0.78%
1996-09-17	0	6.450	6.450	6.500	6.400	6.500	10,529,000	67,802,550	6.4396	1.664	1.664	1.677	1.651	1.677	40,805,722	1.6616	0.78%
1996-09-16	0	6.400	6.350	6.400	6.200	6.400	10,286,000	64,858,600	6.3055	1.651	1.638	1.651	1.600	1.651	39,863,962	1.6270	3.23%
1996-09-13	0	6.200	6.150	6.200	6.150	6.200	3,288,000	20,294,500	6.1723	1.600	1.587	1.600	1.587	1.600	12,742,826	1.5926	0.00%
1996-09-12	0	6.200	6.150	6.200	6.100	6.250	5,398,000	33,023,400	6.1177	1.600	1.587	1.600	1.574	1.613	20,920,247	1.5785	1.64%
1996-09-11	0	6.100	6.100	6.150	6.000	6.150	8,330,000	50,292,600	6.0375	1.574	1.574	1.587	1.548	1.587	32,283,376	1.5578	0.83%
1996-09-10	0	6.050	6.000	6.050	6.000	6.050	4,472,000	26,892,200	6.0135	1.561	1.548	1.561	1.548	1.561	17,331,483	1.5516	0.00%
1996-09-09	0	6.050	6.000	6.050	5.950	6.050	6,992,000	41,934,100	5.9974	1.561	1.548	1.561	1.535	1.561	27,097,883	1.5475	1.68%
1996-09-06	0	5.950	5.900	5.950	5.900	6.000	2,092,000	12,419,900	5.9369	1.535	1.522	1.535	1.522	1.548	8,107,662	1.5319	0.00%
1996-09-05	0	5.950	5.900	5.950	5.850	5.950	1,533,000	9,034,900	5.8936	1.535	1.522	1.535	1.509	1.535	5,941,226	1.5207	1.71%
1996-09-04	0	5.850	5.800	5.900	5.750	5.900	2,182,000	12,679,900	5.8111	1.509	1.497	1.522	1.484	1.522	8,456,462	1.4994	0.86%
1996-09-03	0	5.800	5.750	5.800	5.750	5.900	2,186,000	12,681,600	5.8013	1.497	1.484	1.497	1.484	1.522	8,471,964	1.4969	-1.69%
1996-09-02	0	5.900	5.850	5.900	5.900	5.950	2,542,000	15,007,100	5.9037	1.522	1.509	1.522	1.522	1.535	9,851,662	1.5233	-0.84%
1996-08-30	0	5.950	5.900	5.950	5.950	6.000	1,316,000	7,849,600	5.9647	1.535	1.522	1.535	1.535	1.548	5,100,231	1.5391	-0.83%
1996-08-29	0	6.000	5.950	6.050	5.950	6.050	1,840,000	11,042,960	6.0016	1.548	1.535	1.561	1.535	1.561	7,131,022	1.5486	-0.83%
1996-08-28	0	6.050	6.000	6.050	5.950	6.050	1,828,000	10,951,200	5.9908	1.561	1.548	1.561	1.535	1.561	7,084,515	1.5458	0.83%
1996-08-27	0	6.000	6.000	6.050	6.000	6.050	3,674,000	22,117,300	6.0200	1.548	1.548	1.561	1.548	1.561	14,238,790	1.5533	-0.83%
1996-08-23	0	6.050	6.000	6.050	5.900	6.050	5,730,000	33,787,400	5.8966	1.561	1.548	1.561	1.522	1.561	22,206,932	1.5215	1.68%
1996-08-22	0	5.950	5.900	5.950	5.750	5.950	3,900,000	22,819,840	5.8512	1.535	1.522	1.535	1.484	1.535	15,114,666	1.5098	2.59%
1996-08-21	0	5.800	5.750	5.800	5.750	5.900	3,168,000	18,492,900	5.8374	1.497	1.484	1.497	1.484	1.522	12,277,759	1.5062	-3.33%
1996-08-20	0	6.000	5.900	6.000	5.850	6.000	2,106,000	12,433,900	5.9040	1.548	1.522	1.548	1.509	1.548	8,161,919	1.5234	0.00%
1996-08-19	0	6.000	6.000	6.050	6.000	6.200	2,622,000	15,869,200	6.0523	1.548	1.548	1.561	1.548	1.600	10,161,706	1.5617	-2.44%
1996-08-16	0	6.150	6.150	6.200	6.050	6.200	6,952,000	42,676,200	6.1387	1.587	1.587	1.600	1.561	1.600	26,942,860	1.5840	0.82%
1996-08-15	0	6.100	6.050	6.100	6.050	6.200	7,158,000	43,733,200	6.1097	1.574	1.561	1.574	1.561	1.600	27,741,225	1.5765	0.00%
1996-08-14	0	6.100	6.100	6.150	6.000	6.150	13,048,000	79,131,100	6.0646	1.574	1.574	1.587	1.548	1.587	50,568,245	1.5648	0.83%
1996-08-13	0	6.050	6.000	6.050	6.000	6.100	5,430,000	32,740,550	6.0296	1.561	1.548	1.561	1.548	1.574	21,044,265	1.5558	-0.82%
1996-08-12	0	6.100	6.100	6.150	5.950	6.150	15,128,000	91,940,650	6.0775	1.574	1.574	1.587	1.535	1.587	58,629,400	1.5682	2.52%
1996-08-09	0	5.950	5.900	6.000	5.850	6.000	9,372,000	55,609,980	5.9336	1.535	1.522	1.548	1.509	1.548	36,321,704	1.5310	0.85%
1996-08-08	0	5.900	5.900	5.950	5.650	5.950	19,936,000	115,901,700	5.8137	1.522	1.522	1.535	1.458	1.535	77,263,070	1.5001	4.42%
1996-08-07	0	5.650	5.600	5.650	5.600	5.650	1,990,000	11,192,650	5.6244	1.458	1.445	1.458	1.445	1.458	7,712,355	1.4513	0.00%
1996-08-06	0	5.650	5.600	5.650	5.600	5.700	10,682,000	60,440,700	5.6582	1.458	1.445	1.458	1.445	1.471	41,398,682	1.4600	0.00%
1996-08-05	0	5.650	5.600	5.700	5.450	5.650	7,716,000	42,905,680	5.5606	1.458	1.445	1.471	1.406	1.458	29,903,785	1.4348	2.73%
1996-08-02	0	5.500	5.450	5.500	5.450	5.550	2,826,000	15,527,500	5.4945	1.419	1.406	1.419	1.406	1.432	10,952,319	1.4177	0.00%
1996-08-01	0	5.500	5.450	5.500	5.450	5.600	1,902,000	10,535,350	5.5391	1.419	1.406	1.419	1.406	1.445	7,371,306	1.4292	0.00%
1996-07-31	0	5.500	5.450	5.550	5.400	5.550	2,218,000	12,139,100	5.4730	1.419	1.406	1.432	1.393	1.432	8,595,982	1.4122	0.00%
1996-07-30	0	5.500	5.450	5.550	5.450	5.600	1,984,000	10,960,800	5.5246	1.419	1.406	1.432	1.406	1.445	7,689,102	1.4255	-0.90%
1996-07-29	0	5.550	5.500	5.550	5.500	5.600	2,638,000	14,549,900	5.5155	1.432	1.419	1.432	1.419	1.445	10,223,715	1.4232	0.00%
1996-07-26	0	5.550	5.500	5.550	5.500	5.550	5,306,000	29,225,000	5.5079	1.432	1.419	1.432	1.419	1.432	20,563,696	1.4212	0.91%
1996-07-25	0	5.500	5.450	5.500	5.400	5.500	2,932,000	15,975,100	5.4485	1.419	1.406	1.419	1.393	1.419	11,363,128	1.4059	0.92%
1996-07-24	0	5.450	5.450	5.500	5.400	5.500	1,492,000	8,103,000	5.4310	1.406	1.406	1.419	1.393	1.419	5,782,328	1.4013	0.00%
1996-07-23	0	5.450	5.450	5.500	5.450	5.550	4,352,000	23,861,210	5.4828	1.406	1.406	1.419	1.406	1.432	16,866,417	1.4147	-0.91%
1996-07-22	0	5.500	5.450	5.500	5.300	5.550	3,720,000	20,378,100	5.4780	1.419	1.406	1.419	1.368	1.432	14,417,066	1.4135	2.80%
1996-07-19	0	5.350	5.300	5.350	5.250	5.350	4,687,000	24,826,950	5.2970	1.380	1.368	1.380	1.355	1.380	18,164,728	1.3668	1.90%
1996-07-18	0	5.250	5.200	5.250	5.200	5.350	2,967,000	15,503,950	5.2255	1.355	1.342	1.355	1.342	1.380	11,498,773	1.3483	-1.87%
1996-07-17	0	5.350	5.250	5.350	5.200	5.450	4,445,000	23,479,100	5.2821	1.380	1.355	1.380	1.342	1.406	17,226,843	1.3629	-0.93%
1996-07-16	0	5.400	5.400	5.450	5.250	5.400	2,267,000	12,156,350	5.3623	1.393	1.393	1.406	1.355	1.393	8,785,884	1.3836	-1.82%
1996-07-15	0	5.500	5.450	5.500	5.400	5.500	1,010,000	5,477,000	5.4228	1.419	1.406	1.419	1.393	1.419	3,914,311	1.3992	0.00%
1996-07-12	0	5.500	5.450	5.500	5.400	5.500	404,000	2,211,200	5.4733	1.419	1.406	1.419	1.393	1.419	1,565,724	1.4123	-0.90%
1996-07-11	0	5.550	5.500	5.550	5.450	5.550	1,286,617	7,080,370	5.5031	1.432	1.419	1.432	1.406	1.432	4,986,355	1.4199	0.00%
1996-07-10	0	5.550	5.500	5.550	5.450	5.550	3,336,000	18,347,200	5.4998	1.432	1.419	1.432	1.406	1.432	12,928,852	1.4191	1.83%
1996-07-09	0	5.450	5.400	5.450	5.350	5.500	2,481,000	13,458,200	5.4245	1.406	1.393	1.406	1.380	1.419	9,615,253	1.3997	-1.80%
1996-07-08	0	5.550	5.550	5.600	5.350	5.550	936,000	5,097,440	5.4460	1.432	1.432	1.445	1.380	1.432	3,627,520	1.4052	-0.89%
1996-07-05	0	5.600	5.600	5.650	5.550	5.650	2,084,000	11,664,800	5.5973	1.445	1.445	1.458	1.432	1.458	8,076,657	1.4443	0.00%
1996-07-04	0	5.600	5.550	5.650	5.550	5.650	2,330,000	12,990,700	5.5754	1.445	1.432	1.458	1.432	1.458	9,030,044	1.4386	-0.88%
1996-07-03	0	5.650	5.600	5.650	5.500	5.650	1,366,000	7,606,500	5.5684	1.458	1.445	1.458	1.419	1.458	5,294,009	1.4368	0.89%
1996-07-02	0	5.600	5.550	5.600	5.550	5.600	954,000	5,306,400	5.5623	1.445	1.432	1.445	1.432	1.445	3,697,280	1.4352	0.00%
1996-07-01	0	5.600	5.550	5.600	5.500	5.650	1,664,700	9,283,785	5.5769	1.445	1.432	1.445	1.419	1.458	6,451,637	1.4390	0.90%
1996-06-28	0	5.550	5.500	5.550	5.550	5.700	2,346,000	13,199,200	5.6263	1.432	1.419	1.432	1.432	1.471	9,092,053	1.4517	-1.77%
1996-06-27	0	5.650	5.600	5.650	5.600	5.650	3,517,000	19,699,600	5.6013	1.458	1.445	1.458	1.445	1.458	13,630,328	1.4453	0.00%
1996-06-26	0	5.650	5.650	5.700	5.600	5.700	2,464,000	13,899,200	5.6409	1.458	1.458	1.471	1.445	1.471	9,549,368	1.4555	0.89%
1996-06-25	0	5.600	5.600	5.650	5.500	5.650	2,160,000	12,029,400	5.5692	1.445	1.445	1.458	1.419	1.458	8,371,199	1.4370	1.82%
1996-06-24	0	5.500	5.500	5.550	5.450	5.550	3,614,000	19,717,500	5.4559	1.419	1.419	1.432	1.406	1.432	14,006,257	1.4078	0.00%
1996-06-21	0	5.500	5.450	5.500	5.400	5.500	1,378,000	7,527,600	5.4627	1.419	1.406	1.419	1.393	1.419	5,340,515	1.4095	0.92%
1996-06-19	0	5.450	5.400	5.450	5.250	5.450	6,235,000	33,249,700	5.3328	1.406	1.393	1.406	1.355	1.406	24,164,087	1.3760	0.93%
1996-06-18	0	5.400	5.350	5.400	5.350	5.500	2,266,000	12,257,500	5.4093	1.393	1.380	1.393	1.380	1.419	8,782,008	1.3958	0.00%
1996-06-14	0	5.400	5.350	5.400	5.300	5.400	1,730,000	9,270,340	5.3586	1.393	1.380	1.393	1.368	1.393	6,704,711	1.3827	0.00%
1996-06-13	0	5.400	5.350	5.400	5.300	5.500	3,186,400	17,167,800	5.3878	1.393	1.380	1.393	1.368	1.419	12,349,069	1.3902	0.00%
1996-06-12	0	5.400	5.400	5.450	5.350	5.500	7,740,000	41,698,600	5.3874	1.393	1.393	1.406	1.380	1.419	29,996,798	1.3901	0.93%
1996-06-11	0	5.350	5.300	5.350	5.250	5.400	5,018,000	26,752,200	5.3312	1.380	1.368	1.380	1.355	1.393	19,447,536	1.3756	0.00%
1996-06-10	0	5.350	5.300	5.350	5.250	5.350	4,452,000	23,578,100	5.2961	1.380	1.368	1.380	1.355	1.380	17,253,972	1.3665	0.94%
1996-06-07	0	5.300	5.250	5.300	5.200	5.350	3,324,000	17,446,600	5.2487	1.368	1.355	1.368	1.342	1.380	12,882,346	1.3543	0.00%
1996-06-06	0	5.300	5.250	5.300	5.200	5.300	4,676,000	24,461,000	5.2312	1.368	1.355	1.368	1.342	1.368	18,122,097	1.3498	0.95%
1996-06-05	0	5.250	5.200	5.250	5.200	5.300	2,476,000	12,957,600	5.2333	1.355	1.342	1.355	1.342	1.368	9,595,875	1.3503	-0.94%
1996-06-04	0	5.300	5.250	5.300	5.200	5.300	2,461,930	12,928,850	5.2515	1.368	1.355	1.368	1.342	1.368	9,541,346	1.3550	0.00%
1996-06-03	0	5.300	5.250	5.300	5.200	5.350	1,812,000	9,530,000	5.2594	1.368	1.355	1.368	1.342	1.380	7,022,506	1.3571	0.00%
1996-05-31	0	5.300	5.300	5.350	5.200	5.350	2,826,000	14,858,600	5.2578	1.368	1.368	1.380	1.342	1.380	10,952,319	1.3567	0.00%
1996-05-30	0	5.300	5.250	5.300	5.200	5.300	1,610,000	8,433,600	5.2383	1.368	1.355	1.368	1.342	1.368	6,239,644	1.3516	1.92%
1996-05-29	0	5.200	5.150	5.200	5.150	5.200	2,050,000	10,621,000	5.1810	1.342	1.329	1.342	1.329	1.342	7,944,888	1.3368	-0.95%
1996-05-28	0	5.250	5.200	5.250	5.200	5.250	2,144,000	11,226,900	5.2364	1.355	1.342	1.355	1.342	1.355	8,309,191	1.3511	0.00%
1996-05-27	0	5.250	5.200	5.250	5.200	5.300	5,442,000	28,475,500	5.2325	1.355	1.342	1.355	1.342	1.368	21,090,772	1.3501	0.00%
1996-05-24	0	5.250	5.200	5.250	5.150	5.250	4,470,000	23,084,900	5.1644	1.355	1.342	1.355	1.329	1.355	17,323,732	1.3326	0.96%
1996-05-23	0	5.200	5.150	5.200	5.100	5.200	3,491,000	17,970,700	5.1477	1.342	1.329	1.342	1.316	1.342	13,529,564	1.3283	0.97%
1996-05-22	0	5.150	5.100	5.150	5.050	5.150	3,253,000	16,656,150	5.1202	1.329	1.316	1.329	1.303	1.329	12,607,181	1.3212	0.98%
1996-05-21	0	5.100	5.050	5.150	4.900	5.100	5,726,000	28,966,050	5.0587	1.316	1.303	1.329	1.264	1.316	22,191,430	1.3053	4.08%
1996-05-20	0	4.900	4.875	4.900	4.850	4.925	5,720,000	28,010,100	4.8969	1.264	1.258	1.264	1.251	1.271	22,168,176	1.2635	1.03%
1996-05-17	0	4.850	4.825	4.850	4.775	4.875	6,551,000	31,543,950	4.8151	1.251	1.245	1.251	1.232	1.258	25,388,763	1.2424	-0.51%
1996-05-16	0	4.875	4.850	4.875	4.800	4.950	10,358,000	50,233,350	4.8497	1.258	1.251	1.258	1.239	1.277	40,143,002	1.2514	-4.41%
1996-05-15	0	5.100	5.050	5.100	4.900	5.100	8,382,000	41,758,700	4.9819	1.316	1.303	1.316	1.264	1.316	32,484,904	1.2855	-0.97%
1996-05-14	0	5.150	5.100	5.150	5.050	5.200	2,536,000	12,982,800	5.1194	1.329	1.316	1.329	1.303	1.342	9,828,408	1.3209	-0.96%
1996-05-13	0	5.200	5.150	5.200	5.150	5.200	1,396,000	7,223,700	5.1746	1.342	1.329	1.342	1.329	1.342	5,410,275	1.3352	0.00%
1996-05-10	0	5.200	5.150	5.200	5.100	5.200	2,765,000	14,255,620	5.1557	1.342	1.329	1.342	1.316	1.342	10,715,910	1.3303	0.97%
1996-05-09	0	5.150	5.100	5.200	5.100	5.350	1,320,000	6,837,800	5.1802	1.329	1.316	1.342	1.316	1.380	5,115,733	1.3366	-1.90%
1996-05-08	0	5.250	5.200	5.250	5.200	5.400	1,588,000	8,316,300	5.2370	1.355	1.342	1.355	1.342	1.393	6,154,382	1.3513	-1.87%
1996-05-07	0	5.350	5.300	5.350	5.200	5.400	1,928,000	10,205,000	5.2930	1.380	1.368	1.380	1.342	1.393	7,472,071	1.3658	2.88%
1996-05-06	0	5.200	5.200	5.250	5.200	5.250	1,788,000	9,303,500	5.2033	1.342	1.342	1.355	1.342	1.355	6,929,493	1.3426	0.97%
1996-05-03	0	5.150	5.150	5.250	5.150	5.200	2,492,000	12,891,160	5.1730	1.329	1.329	1.355	1.329	1.342	9,657,884	1.3348	-1.90%
1996-05-02	0	5.250	5.200	5.250	5.250	5.400	3,250,000	17,280,400	5.3170	1.355	1.342	1.355	1.355	1.393	12,595,555	1.3719	-1.87%
1996-05-01	0	5.350	5.300	5.350	5.300	5.450	2,464,000	13,244,250	5.3751	1.380	1.368	1.380	1.368	1.406	9,549,368	1.3869	-1.83%
1996-04-30	0	5.450	5.400	5.450	5.200	5.450	3,140,000	16,920,400	5.3887	1.406	1.393	1.406	1.342	1.406	12,169,244	1.3904	2.83%
1996-04-29	0	5.300	5.250	5.300	5.100	5.300	4,840,751	25,362,155	5.2393	1.368	1.355	1.368	1.316	1.368	18,760,598	1.3519	0.95%
1996-04-26	0	5.250	5.250	5.300	4.900	5.350	13,645,000	69,804,675	5.1158	1.355	1.355	1.368	1.264	1.380	52,881,952	1.3200	1.94%
1996-04-25	0	5.150	5.150	5.200	5.150	5.350	5,854,000	30,757,300	5.2541	1.329	1.329	1.342	1.329	1.380	22,687,501	1.3557	-2.83%
1996-04-24	0	5.300	5.300	5.350	5.250	5.600	9,706,000	51,732,200	5.3299	1.368	1.368	1.380	1.355	1.445	37,616,140	1.3753	-2.75%
1996-04-23	0	5.450	5.450	5.550	5.350	5.850	24,916,000	137,487,900	5.5181	1.406	1.406	1.432	1.380	1.509	96,563,336	1.4238	-8.40%
1996-04-22	0	5.950	5.900	5.950	5.900	6.000	4,157,000	24,700,400	5.9419	1.535	1.522	1.535	1.522	1.548	16,110,683	1.5332	0.51%
1996-04-19	0	6.000	5.950	6.000	5.950	6.100	6,186,000	37,110,700	5.9991	1.528	1.515	1.528	1.515	1.553	24,298,161	1.5273	-2.44%
1996-04-18	0	6.150	6.050	6.150	6.050	6.150	3,578,000	21,741,500	6.0764	1.566	1.540	1.566	1.540	1.566	14,054,125	1.5470	0.00%
1996-04-17	0	6.150	6.100	6.150	6.150	6.300	4,758,000	29,372,500	6.1733	1.566	1.553	1.566	1.566	1.604	18,689,080	1.5716	0.00%
1996-04-16	0	6.150	6.200	6.250	5.950	6.250	7,098,000	43,300,700	6.1004	1.566	1.578	1.591	1.515	1.591	27,880,431	1.5531	0.82%
1996-04-15	0	6.100	6.050	6.100	6.050	6.150	2,632,000	16,054,400	6.0997	1.553	1.540	1.553	1.540	1.566	10,338,306	1.5529	0.83%
1996-04-12	0	6.050	6.000	6.050	6.000	6.150	3,550,000	21,556,300	6.0722	1.540	1.528	1.540	1.528	1.566	13,944,143	1.5459	-1.63%
1996-04-11	0	6.150	6.100	6.150	6.100	6.200	1,370,000	8,440,600	6.1610	1.566	1.553	1.566	1.553	1.578	5,381,261	1.5685	-1.60%
1996-04-10	0	6.250	6.250	6.300	6.200	6.350	4,563,600	28,572,520	6.2610	1.591	1.591	1.604	1.578	1.617	17,925,491	1.5940	-0.79%
1996-04-09	0	6.300	6.300	6.350	6.150	6.400	5,868,000	36,902,300	6.2887	1.604	1.604	1.617	1.566	1.629	23,049,080	1.6010	0.00%
1996-04-03	0	6.300	6.300	6.350	6.150	6.350	5,434,000	33,868,700	6.2327	1.604	1.604	1.617	1.566	1.617	21,344,359	1.5868	2.44%
1996-04-02	0	6.150	6.100	6.150	6.050	6.150	1,774,000	10,869,450	6.1271	1.566	1.553	1.566	1.540	1.566	6,968,144	1.5599	1.65%
1996-04-01	0	6.050	6.000	6.050	6.050	6.200	1,758,000	10,717,100	6.0962	1.540	1.528	1.540	1.540	1.578	6,905,297	1.5520	-0.82%
1996-03-29	0	6.100	6.100	6.150	6.050	6.200	8,678,000	52,442,100	6.0431	1.553	1.553	1.566	1.540	1.578	34,086,556	1.5385	0.83%
1996-03-28	0	6.050	6.000	6.050	5.850	6.050	9,071,000	53,820,200	5.9332	1.540	1.528	1.540	1.489	1.540	35,630,232	1.5105	2.54%
1996-03-27	0	5.900	5.850	5.900	5.800	6.100	12,414,000	73,768,000	5.9423	1.502	1.489	1.502	1.477	1.553	48,761,294	1.5128	-1.67%
1996-03-26	0	6.000	6.000	6.050	5.950	6.350	12,400,000	75,304,700	6.0730	1.528	1.528	1.540	1.515	1.617	48,706,303	1.5461	-2.44%
1996-03-25	0	6.150	6.150	6.200	6.100	6.400	4,970,000	31,062,900	6.2501	1.566	1.566	1.578	1.553	1.629	19,521,800	1.5912	-1.60%
1996-03-22	0	6.250	6.200	6.250	6.200	6.450	6,478,000	41,053,100	6.3373	1.591	1.578	1.591	1.578	1.642	25,445,115	1.6134	-2.34%
1996-03-21	0	6.400	6.350	6.400	6.300	6.500	12,755,000	81,477,356	6.3879	1.629	1.617	1.629	1.604	1.655	50,100,717	1.6263	0.00%
1996-03-20	0	6.400	6.350	6.400	6.300	6.500	17,066,000	109,124,700	6.3943	1.629	1.617	1.629	1.604	1.655	67,034,013	1.6279	1.59%
1996-03-19	0	6.300	6.300	6.350	6.000	6.350	7,117,000	43,617,650	6.1287	1.604	1.604	1.617	1.528	1.617	27,955,061	1.5603	6.78%
1996-03-18	0	5.900	5.850	5.900	5.850	5.950	5,006,000	29,453,900	5.8837	1.502	1.489	1.502	1.489	1.515	19,663,206	1.4979	0.85%
1996-03-15	0	5.850	5.800	5.850	5.750	6.000	20,761,000	121,142,700	5.8351	1.489	1.477	1.489	1.464	1.528	81,547,706	1.4855	-0.85%
1996-03-14	0	5.900	5.800	5.850	5.800	6.150	20,775,000	122,699,550	5.9061	1.502	1.477	1.489	1.477	1.566	81,602,697	1.5036	-0.84%
1996-03-13	0	5.950	5.950	6.000	5.900	6.200	17,092,000	103,024,200	6.0276	1.515	1.515	1.528	1.502	1.578	67,136,140	1.5346	-4.80%
1996-03-12	0	6.250	6.150	6.200	6.050	6.400	21,596,000	134,162,350	6.2124	1.591	1.566	1.578	1.540	1.629	84,827,526	1.5816	5.04%
1996-03-11	0	5.950	5.900	5.950	5.900	6.500	30,400,000	187,077,500	6.1539	1.515	1.502	1.515	1.502	1.655	119,409,001	1.5667	-11.85%
1996-03-08	0	6.750	6.750	6.800	6.200	6.750	17,374,000	113,712,400	6.5450	1.718	1.718	1.731	1.578	1.718	68,243,815	1.6663	8.87%
1996-03-07	0	6.200	6.150	6.200	6.150	6.250	3,305,130	20,437,567	6.1836	1.578	1.566	1.578	1.566	1.591	12,982,312	1.5743	0.00%
1996-03-06	0	6.200	6.150	6.200	6.100	6.200	4,406,000	27,083,400	6.1469	1.578	1.566	1.578	1.553	1.578	17,306,449	1.5649	0.00%
1996-03-05	0	6.200	6.150	6.200	6.100	6.200	2,194,000	13,491,300	6.1492	1.578	1.566	1.578	1.553	1.578	8,617,873	1.5655	1.64%
1996-03-04	0	6.100	6.050	6.100	6.050	6.250	3,244,000	19,887,500	6.1305	1.553	1.540	1.553	1.540	1.591	12,742,197	1.5608	-1.61%
1996-03-01	0	6.200	6.150	6.200	6.050	6.200	2,670,000	16,344,100	6.1214	1.578	1.566	1.578	1.540	1.578	10,487,567	1.5584	0.81%
1996-02-29	0	6.150	6.100	6.150	6.100	6.150	1,578,000	9,666,800	6.1260	1.566	1.553	1.566	1.553	1.566	6,198,270	1.5596	-0.81%
1996-02-28	0	6.200	6.150	6.200	6.100	6.200	2,112,000	12,967,500	6.1399	1.578	1.566	1.578	1.553	1.578	8,295,783	1.5631	0.81%
1996-02-27	0	6.150	6.100	6.150	6.100	6.250	2,976,000	18,301,100	6.1496	1.566	1.553	1.566	1.553	1.591	11,689,513	1.5656	-0.81%
1996-02-26	0	6.200	6.150	6.200	6.150	6.250	3,808,000	23,587,500	6.1942	1.578	1.566	1.578	1.566	1.591	14,957,549	1.5770	-0.80%
1996-02-23	0	6.250	6.200	6.250	6.150	6.250	2,534,000	15,712,800	6.2008	1.591	1.578	1.591	1.566	1.591	9,953,369	1.5786	0.81%
1996-02-22	0	6.200	6.150	6.200	6.100	6.200	2,564,000	15,799,400	6.1620	1.578	1.566	1.578	1.553	1.578	10,071,207	1.5688	-0.80%
1996-02-16	0	6.250	6.200	6.250	6.200	6.350	7,090,000	44,428,700	6.2664	1.591	1.578	1.591	1.578	1.617	27,849,007	1.5953	0.00%
1996-02-15	0	6.250	6.200	6.250	6.100	6.250	4,897,000	30,435,200	6.2151	1.591	1.578	1.591	1.553	1.591	19,235,062	1.5823	3.31%
1996-02-14	0	6.050	6.050	6.100	6.000	6.100	2,292,000	13,909,400	6.0687	1.540	1.540	1.553	1.528	1.553	9,002,810	1.5450	0.00%
1996-02-13	0	6.050	6.000	6.050	6.000	6.250	5,813,375	35,552,175	6.1156	1.540	1.528	1.540	1.528	1.591	22,834,516	1.5569	0.83%
1996-02-12	0	6.000	6.000	6.050	6.000	6.100	2,478,000	14,984,200	6.0469	1.528	1.528	1.540	1.528	1.553	9,733,405	1.5395	-1.64%
1996-02-09	0	6.100	6.050	6.100	6.050	6.250	5,438,000	33,387,000	6.1396	1.553	1.540	1.553	1.540	1.591	21,360,071	1.5631	-0.81%
1996-02-08	0	6.150	6.100	6.150	5.950	6.150	5,002,000	30,191,400	6.0359	1.566	1.553	1.566	1.515	1.566	19,647,494	1.5367	3.36%
1996-02-07	0	5.950	5.950	6.000	5.950	6.100	3,774,000	22,792,100	6.0392	1.515	1.515	1.528	1.515	1.553	14,823,999	1.5375	-0.83%
1996-02-06	0	6.000	6.000	6.050	5.850	6.100	8,452,000	50,585,300	5.9850	1.528	1.528	1.540	1.489	1.553	33,198,845	1.5237	0.84%
1996-02-05	0	5.950	5.950	6.000	5.900	6.100	7,064,000	42,319,400	5.9909	1.515	1.515	1.528	1.502	1.553	27,746,881	1.5252	-2.46%
1996-02-02	0	6.100	6.050	6.100	5.900	6.250	9,398,000	57,349,900	6.1024	1.553	1.540	1.553	1.502	1.591	36,914,664	1.5536	-1.61%
1996-02-01	0	6.200	6.200	6.250	6.200	6.350	3,035,000	18,973,700	6.2516	1.578	1.578	1.591	1.578	1.617	11,921,260	1.5916	-1.59%
1996-01-31	0	6.300	6.250	6.300	6.250	6.500	7,226,000	46,111,900	6.3814	1.604	1.591	1.604	1.591	1.655	28,383,205	1.6246	-0.79%
1996-01-30	0	6.350	6.300	6.350	6.300	6.450	6,446,000	41,054,300	6.3690	1.617	1.604	1.617	1.604	1.642	25,319,422	1.6215	-0.78%
1996-01-29	0	6.400	6.350	6.400	6.250	6.450	7,476,000	47,452,300	6.3473	1.629	1.617	1.629	1.591	1.642	29,365,187	1.6159	2.40%
1996-01-26	0	6.250	6.200	6.250	6.100	6.350	8,190,000	51,115,800	6.2412	1.591	1.578	1.591	1.553	1.617	32,169,728	1.5889	2.46%
1996-01-25	0	6.100	6.050	6.100	6.050	6.350	12,392,000	76,227,800	6.1514	1.553	1.540	1.553	1.540	1.617	48,674,880	1.5661	-2.40%
1996-01-24	0	6.250	6.200	6.250	5.900	6.250	10,664,000	64,898,950	6.0858	1.591	1.578	1.591	1.502	1.591	41,887,421	1.5494	5.93%
1996-01-23	0	5.900	5.850	5.950	5.900	5.950	2,314,000	13,631,800	5.8910	1.502	1.489	1.515	1.502	1.515	9,089,225	1.4998	0.85%
1996-01-22	0	5.850	5.800	5.850	5.750	5.900	3,618,000	21,069,200	5.8234	1.489	1.477	1.489	1.464	1.502	14,211,242	1.4826	1.74%
1996-01-19	0	5.750	5.750	5.800	5.750	5.850	9,332,617	54,033,394	5.7897	1.464	1.464	1.477	1.464	1.489	36,657,844	1.4740	0.88%
1996-01-18	0	5.700	5.650	5.700	5.650	5.800	3,664,125	20,882,931	5.6993	1.451	1.438	1.451	1.438	1.477	14,392,418	1.4510	0.88%
1996-01-17	0	5.650	5.650	5.700	5.650	5.850	4,976,000	28,324,200	5.6922	1.438	1.438	1.451	1.438	1.489	19,545,368	1.4492	-2.59%
1996-01-16	0	5.800	5.750	5.850	5.750	5.900	5,883,750	34,161,025	5.8060	1.477	1.464	1.489	1.464	1.502	23,110,944	1.4781	-0.85%
1996-01-15	0	5.850	5.800	5.850	5.500	5.900	16,982,000	95,627,700	5.6311	1.489	1.477	1.489	1.400	1.502	66,704,068	1.4336	6.36%
1996-01-12	0	5.500	5.450	5.500	5.350	5.500	14,376,000	77,798,800	5.4117	1.400	1.388	1.400	1.362	1.400	56,467,888	1.3778	1.85%
1996-01-11	0	5.400	5.350	5.450	5.300	5.400	4,866,000	26,058,400	5.3552	1.375	1.362	1.388	1.349	1.375	19,113,296	1.3634	0.00%
1996-01-10	0	5.400	5.350	5.400	5.200	5.450	4,308,000	22,949,400	5.3272	1.375	1.362	1.375	1.324	1.388	16,921,512	1.3562	2.86%
1996-01-09	0	5.250	5.200	5.250	5.150	5.250	6,558,000	33,916,600	5.1718	1.337	1.324	1.337	1.311	1.337	25,759,350	1.3167	0.00%
1996-01-08	0	5.250	5.200	5.250	5.200	5.300	4,286,000	22,345,800	5.2137	1.337	1.324	1.337	1.324	1.349	16,835,098	1.3273	0.00%
1996-01-05	0	5.250	5.200	5.250	5.150	5.250	8,970,000	46,368,500	5.1693	1.337	1.324	1.337	1.311	1.337	35,233,511	1.3160	0.00%
1996-01-04	0	5.250	5.200	5.250	5.150	5.450	16,484,000	85,764,800	5.2029	1.337	1.324	1.337	1.311	1.388	64,747,960	1.3246	-0.94%
1996-01-03	0	5.300	5.250	5.300	5.250	5.350	22,036,000	113,744,000	5.1617	1.349	1.337	1.349	1.337	1.362	86,555,814	1.3141	1.92%
1996-01-02	0	5.200	5.200	5.250	5.100	5.200	21,176,000	106,785,100	5.0427	1.324	1.324	1.337	1.298	1.324	83,177,796	1.2838	2.97%
1995-12-29	0	5.050	5.050	5.100	4.875	5.100	11,283,000	55,848,875	4.9498	1.286	1.286	1.298	1.241	1.298	44,318,808	1.2602	2.54%
1995-12-28	0	4.925	4.900	4.925	4.875	4.925	6,917,000	33,874,150	4.8972	1.254	1.247	1.254	1.241	1.254	27,169,476	1.2468	1.03%
1995-12-27	0	4.875	4.850	4.875	4.875	4.925	6,364,000	31,043,400	4.8780	1.241	1.235	1.241	1.241	1.254	24,997,332	1.2419	0.52%
1995-12-22	0	4.850	4.825	4.850	4.825	4.925	3,241,000	15,693,675	4.8422	1.235	1.228	1.235	1.228	1.254	12,730,414	1.2328	0.52%
1995-12-21	0	4.825	4.800	4.850	4.775	4.900	10,868,000	52,484,100	4.8292	1.228	1.222	1.235	1.216	1.247	42,688,718	1.2295	-0.52%
1995-12-20	0	4.850	4.825	4.850	4.800	4.900	7,542,000	36,510,650	4.8410	1.235	1.228	1.235	1.222	1.247	29,624,430	1.2325	1.04%
1995-12-19	0	4.800	4.775	4.800	4.650	4.800	12,580,242	59,367,050	4.7191	1.222	1.216	1.222	1.184	1.222	49,414,281	1.2014	2.67%
1995-12-18	0	4.675	4.650	4.675	4.600	4.675	13,886,000	64,310,150	4.6313	1.190	1.184	1.190	1.171	1.190	54,543,204	1.1791	1.08%
1995-12-15	0	4.625	4.600	4.625	4.575	4.650	10,438,000	48,041,200	4.6025	1.177	1.171	1.177	1.165	1.184	40,999,709	1.1717	1.09%
1995-12-14	0	4.575	4.575	4.600	4.550	4.650	43,530,000	196,042,350	4.5036	1.165	1.165	1.171	1.158	1.184	170,982,691	1.1466	0.55%
1995-12-13	0	4.550	4.525	4.550	4.325	4.550	13,062,000	57,936,050	4.4355	1.158	1.152	1.158	1.101	1.158	51,306,591	1.1292	4.60%
1995-12-12	0	4.350	4.325	4.350	4.300	4.350	3,416,000	14,797,000	4.3317	1.107	1.101	1.107	1.095	1.107	13,417,801	1.1028	0.58%
1995-12-11	0	4.325	4.300	4.325	4.275	4.325	1,668,000	7,175,650	4.3019	1.101	1.095	1.101	1.088	1.101	6,551,783	1.0952	0.00%
1995-12-08	0	4.325	4.300	4.325	4.300	4.325	2,720,000	11,753,950	4.3213	1.101	1.095	1.101	1.095	1.101	10,683,963	1.1001	0.00%
1995-12-07	0	4.325	4.300	4.325	4.300	4.350	3,409,000	14,712,100	4.3157	1.101	1.095	1.101	1.095	1.107	13,390,305	1.0987	-0.57%
1995-12-06	0	4.350	4.325	4.350	4.275	4.350	1,694,000	7,295,850	4.3069	1.107	1.101	1.107	1.088	1.107	6,653,909	1.0965	0.00%
1995-12-05	0	4.350	4.325	4.350	4.325	4.350	804,000	3,489,400	4.3400	1.107	1.101	1.107	1.101	1.107	3,158,054	1.1049	0.00%
1995-12-04	0	4.350	4.325	4.350	4.325	4.350	1,039,130	4,514,968	4.3450	1.107	1.101	1.107	1.101	1.107	4,081,627	1.1062	0.00%
1995-12-01	0	4.350	4.325	4.350	4.350	4.450	4,576,000	20,017,450	4.3744	1.107	1.101	1.107	1.107	1.133	17,974,197	1.1137	-2.25%
1995-11-30	0	4.450	4.425	4.450	4.350	4.475	4,242,000	18,625,500	4.3907	1.133	1.127	1.133	1.107	1.139	16,662,269	1.1178	1.71%
1995-11-29	0	4.375	4.350	4.375	4.325	4.425	1,830,000	7,991,550	4.3670	1.114	1.107	1.114	1.101	1.127	7,188,108	1.1118	0.00%
1995-11-28	0	4.375	4.350	4.375	4.275	4.400	2,954,000	12,883,700	4.3614	1.114	1.107	1.114	1.088	1.120	11,603,098	1.1104	0.57%
1995-11-27	0	4.350	4.350	4.375	4.325	4.425	3,860,000	16,807,300	4.3542	1.107	1.107	1.114	1.101	1.127	15,161,801	1.1085	-1.14%
1995-11-24	0	4.400	4.350	4.375	4.350	4.450	4,108,000	18,080,400	4.4013	1.120	1.107	1.114	1.107	1.133	16,135,927	1.1205	-1.12%
1995-11-23	0	4.450	4.450	4.475	4.400	4.475	6,152,000	27,304,550	4.4383	1.133	1.133	1.139	1.120	1.139	24,164,611	1.1299	-0.56%
1995-11-22	0	4.475	4.450	4.475	4.425	4.500	4,552,000	20,303,100	4.4603	1.139	1.133	1.139	1.127	1.146	17,879,927	1.1355	0.00%
1995-11-21	0	4.475	4.450	4.475	4.400	4.475	2,496,000	11,093,850	4.4447	1.139	1.133	1.139	1.120	1.139	9,804,107	1.1316	1.13%
1995-11-20	0	4.425	4.400	4.450	4.325	4.450	2,708,000	11,908,550	4.3975	1.127	1.120	1.133	1.101	1.133	10,636,828	1.1196	1.72%
1995-11-17	0	4.350	4.325	4.350	4.275	4.350	2,682,000	11,578,500	4.3171	1.107	1.101	1.107	1.088	1.107	10,534,702	1.0991	0.58%
1995-11-16	0	4.325	4.300	4.325	4.200	4.325	3,208,000	13,678,300	4.2638	1.101	1.095	1.101	1.069	1.101	12,600,792	1.0855	1.17%
1995-11-15	0	4.275	4.250	4.300	4.225	4.275	782,000	3,317,550	4.2424	1.088	1.082	1.095	1.076	1.088	3,071,639	1.0801	1.18%
1995-11-14	0	4.225	4.175	4.250	4.175	4.250	1,338,000	5,624,200	4.2034	1.076	1.063	1.082	1.063	1.082	5,255,567	1.0701	-1.17%
1995-11-13	0	4.275	4.250	4.275	4.250	4.325	702,000	3,007,350	4.2840	1.088	1.082	1.088	1.082	1.101	2,757,405	1.0906	-0.58%
1995-11-10	0	4.300	4.250	4.325	4.175	4.325	2,430,000	10,225,500	4.2080	1.095	1.082	1.101	1.063	1.101	9,544,864	1.0713	0.00%
1995-11-09	0	4.300	4.275	4.300	4.250	4.375	1,968,000	8,475,250	4.3065	1.095	1.088	1.095	1.082	1.114	7,730,162	1.0964	-2.27%
1995-11-08	0	4.400	4.375	4.400	4.375	4.400	2,370,000	10,385,000	4.3819	1.120	1.114	1.120	1.114	1.120	9,309,189	1.1156	0.00%
1995-11-07	0	4.400	4.375	4.400	4.375	4.475	5,044,000	22,358,900	4.4328	1.120	1.114	1.120	1.114	1.139	19,812,467	1.1285	-5.38%
1995-11-06	1	4.650	-	-	-	-	0	0	-	1.184	-	-	-	-	0	-	0.00%
1995-11-03	0	4.650	4.625	4.650	4.600	4.650	5,129,000	23,748,725	4.6303	1.184	1.177	1.184	1.171	1.184	20,146,341	1.1788	0.00%
1995-11-02	0	4.650	4.625	4.650	4.600	4.650	6,384,000	29,492,450	4.6197	1.184	1.177	1.184	1.171	1.184	25,075,890	1.1761	0.54%
1995-10-31	0	4.625	4.600	4.625	4.600	4.625	7,160,000	32,982,650	4.6065	1.177	1.171	1.177	1.171	1.177	28,123,962	1.1728	0.00%
1995-10-30	0	4.625	4.600	4.625	4.575	4.625	5,510,000	25,413,100	4.6122	1.177	1.171	1.177	1.165	1.177	21,642,881	1.1742	-0.54%
1995-10-27	0	4.650	4.625	4.650	4.600	4.650	6,788,000	31,363,700	4.6205	1.184	1.177	1.184	1.171	1.184	26,662,773	1.1763	0.54%
1995-10-26	0	4.625	4.600	4.625	4.575	4.625	3,818,000	17,565,750	4.6008	1.177	1.171	1.177	1.165	1.177	14,996,828	1.1713	0.54%
1995-10-25	0	4.600	4.575	4.600	4.575	4.650	4,312,000	19,832,100	4.5993	1.171	1.165	1.171	1.165	1.184	16,937,224	1.1709	-1.08%
1995-10-24	0	4.650	4.625	4.650	4.600	4.700	5,246,000	24,345,150	4.6407	1.184	1.177	1.184	1.171	1.197	20,605,909	1.1815	-1.59%
1995-10-23	0	4.725	4.700	4.725	4.600	4.725	6,460,000	29,893,050	4.6274	1.203	1.197	1.203	1.171	1.203	25,374,413	1.1781	1.61%
1995-10-20	0	4.650	4.625	4.650	4.600	4.650	9,756,000	45,038,150	4.6165	1.184	1.177	1.184	1.171	1.184	38,320,862	1.1753	1.92%
1995-10-19	0	4.625	4.600	4.650	4.600	4.675	5,148,000	23,851,100	4.6331	1.161	1.155	1.168	1.155	1.174	20,499,319	1.1635	0.00%
1995-10-18	0	4.625	4.600	4.625	4.475	4.625	19,288,000	88,034,750	4.5642	1.161	1.155	1.161	1.124	1.161	76,804,753	1.1462	3.35%
1995-10-17	0	4.475	4.450	4.475	4.450	4.500	5,140,000	22,984,600	4.4717	1.124	1.118	1.124	1.118	1.130	20,467,463	1.1230	0.00%
1995-10-16	0	4.475	4.450	4.475	4.450	4.475	3,198,000	14,276,600	4.4642	1.124	1.118	1.124	1.118	1.124	12,734,426	1.1211	-0.56%
1995-10-13	0	4.500	4.475	4.500	4.375	4.550	8,946,000	39,740,750	4.4423	1.130	1.124	1.130	1.099	1.143	35,622,943	1.1156	2.86%
1995-10-12	0	4.375	4.350	4.375	4.350	4.400	3,796,000	16,614,650	4.3769	1.099	1.092	1.099	1.092	1.105	15,115,660	1.0992	-0.57%
1995-10-11	0	4.400	4.375	4.400	4.350	4.400	4,016,000	17,585,100	4.3788	1.105	1.099	1.105	1.092	1.105	15,991,699	1.0996	0.00%
1995-10-10	0	4.400	4.375	4.400	4.325	4.400	8,708,000	37,898,200	4.3521	1.105	1.099	1.105	1.086	1.105	34,675,227	1.0929	1.15%
1995-10-09	0	4.350	4.350	4.375	4.250	4.425	16,372,000	70,658,000	4.3158	1.092	1.092	1.099	1.067	1.111	65,193,250	1.0838	1.16%
1995-10-06	0	4.300	4.325	4.350	4.250	4.325	12,436,000	53,228,550	4.2802	1.080	1.086	1.092	1.067	1.086	49,520,111	1.0749	0.58%
1995-10-05	0	4.275	4.250	4.275	4.225	4.325	10,210,000	43,739,550	4.2840	1.074	1.067	1.074	1.061	1.086	40,656,187	1.0758	1.79%
1995-10-04	0	4.200	4.200	4.225	4.125	4.225	6,774,000	28,233,150	4.1679	1.055	1.055	1.061	1.036	1.061	26,974,046	1.0467	2.44%
1995-10-03	0	4.100	4.100	4.125	4.100	4.125	840,000	3,451,350	4.1088	1.030	1.030	1.036	1.030	1.036	3,344,877	1.0318	-0.61%
1995-10-02	0	4.125	4.100	4.125	4.125	4.150	1,824,000	7,529,000	4.1277	1.036	1.030	1.036	1.036	1.042	7,263,162	1.0366	-1.20%
1995-09-29	0	4.175	4.150	4.175	4.125	4.200	2,290,000	9,511,950	4.1537	1.048	1.042	1.048	1.036	1.055	9,118,772	1.0431	-0.60%
1995-09-28	0	4.200	4.175	4.200	4.075	4.200	10,619,800	43,692,660	4.1143	1.055	1.048	1.055	1.023	1.055	42,288,009	1.0332	1.20%
1995-09-27	0	4.150	4.125	4.150	4.075	4.175	7,618,000	31,336,100	4.1134	1.042	1.036	1.042	1.023	1.048	30,334,851	1.0330	0.00%
1995-09-26	0	4.150	4.125	4.150	4.150	4.200	1,972,000	8,207,200	4.1619	1.042	1.036	1.042	1.042	1.055	7,852,498	1.0452	-1.19%
1995-09-25	0	4.200	4.175	4.200	4.125	4.200	6,200,000	25,729,300	4.1499	1.055	1.048	1.055	1.036	1.055	24,688,380	1.0422	1.20%
1995-09-22	0	4.150	4.125	4.150	4.150	4.200	1,596,000	6,637,650	4.1589	1.042	1.036	1.042	1.042	1.055	6,355,267	1.0444	-1.19%
1995-09-21	0	4.200	4.175	4.200	4.175	4.275	5,104,000	21,606,900	4.2333	1.055	1.048	1.055	1.048	1.074	20,324,111	1.0631	-1.18%
1995-09-20	0	4.250	4.225	4.250	4.100	4.300	11,688,000	48,834,850	4.1782	1.067	1.061	1.067	1.030	1.080	46,541,578	1.0493	4.29%
1995-09-19	0	4.075	4.075	4.100	4.050	4.150	4,420,000	18,078,800	4.0902	1.023	1.023	1.030	1.017	1.042	17,600,425	1.0272	-1.21%
1995-09-18	0	4.125	4.100	4.125	4.100	4.150	4,582,000	18,964,750	4.1390	1.036	1.030	1.036	1.030	1.042	18,245,509	1.0394	-0.60%
1995-09-15	0	4.150	4.125	4.150	4.100	4.150	2,558,000	10,573,800	4.1336	1.042	1.036	1.042	1.030	1.042	10,185,948	1.0381	1.22%
1995-09-14	0	4.100	4.100	4.125	4.100	4.150	3,218,000	13,307,950	4.1355	1.030	1.030	1.036	1.030	1.042	12,814,065	1.0385	-0.61%
1995-09-13	0	4.125	4.125	4.150	4.100	4.175	3,954,000	16,342,450	4.1331	1.036	1.036	1.042	1.030	1.048	15,744,815	1.0380	-0.60%
1995-09-12	0	4.150	4.125	4.150	4.125	4.250	7,988,000	33,384,350	4.1793	1.042	1.036	1.042	1.036	1.067	31,808,190	1.0496	0.00%
1995-09-11	0	4.150	4.125	4.150	4.025	4.175	7,350,000	30,367,650	4.1317	1.042	1.036	1.042	1.011	1.048	29,267,676	1.0376	0.00%
1995-09-08	0	4.150	4.125	4.150	4.075	4.150	11,972,000	49,251,150	4.1139	1.042	1.036	1.042	1.023	1.042	47,672,465	1.0331	0.61%
1995-09-07	0	4.125	4.100	4.125	4.000	4.150	12,622,000	51,621,400	4.0898	1.036	1.030	1.036	1.005	1.042	50,260,763	1.0271	4.43%
1995-09-06	0	3.950	3.925	3.950	3.800	3.950	10,077,000	39,220,300	3.8921	0.992	0.986	0.992	0.954	0.992	40,126,581	0.9774	3.95%
1995-09-05	0	3.800	3.775	3.800	3.775	3.800	2,350,000	8,893,500	3.7845	0.954	0.948	0.954	0.948	0.954	9,357,692	0.9504	0.00%
1995-09-04	0	3.800	3.775	3.800	3.775	3.850	2,370,000	8,976,400	3.7875	0.954	0.948	0.954	0.948	0.967	9,437,332	0.9512	0.00%
1995-09-01	0	3.800	3.775	3.800	3.775	3.825	2,068,000	7,855,900	3.7988	0.954	0.948	0.954	0.948	0.961	8,234,769	0.9540	-0.65%
1995-08-31	0	3.825	3.800	3.825	3.800	3.825	2,708,000	10,295,400	3.8018	0.961	0.954	0.961	0.954	0.961	10,783,247	0.9548	0.66%
1995-08-30	0	3.800	3.775	3.800	3.775	3.800	1,526,000	5,796,400	3.7984	0.954	0.948	0.954	0.948	0.954	6,076,527	0.9539	0.00%
1995-08-29	0	3.800	3.775	3.800	3.775	3.825	1,400,000	5,319,600	3.7997	0.954	0.948	0.954	0.948	0.961	5,574,795	0.9542	-0.65%
1995-08-25	0	3.825	3.775	3.825	3.775	3.825	1,990,000	7,573,000	3.8055	0.961	0.948	0.961	0.948	0.961	7,924,173	0.9557	0.66%
1995-08-24	0	3.800	3.775	3.800	3.775	3.825	3,130,000	11,903,400	3.8030	0.954	0.948	0.954	0.948	0.961	12,463,650	0.9550	0.00%
1995-08-23	0	3.800	3.775	3.825	3.800	3.850	3,240,000	12,352,800	3.8126	0.954	0.948	0.961	0.954	0.967	12,901,669	0.9575	-0.65%
1995-08-22	0	3.825	3.800	3.825	3.800	3.850	3,550,000	13,518,650	3.8081	0.961	0.954	0.961	0.954	0.967	14,136,088	0.9563	-0.65%
1995-08-21	0	3.850	3.825	3.850	3.800	3.900	3,066,000	11,817,750	3.8545	0.967	0.961	0.967	0.954	0.979	12,208,802	0.9680	0.65%
1995-08-18	0	3.825	3.800	3.825	3.800	3.850	4,058,000	15,506,600	3.8212	0.961	0.954	0.961	0.954	0.967	16,158,943	0.9596	0.00%
1995-08-17	0	3.825	3.800	3.825	3.800	3.875	3,320,000	12,764,150	3.8446	0.961	0.954	0.961	0.954	0.973	13,220,229	0.9655	0.00%
1995-08-16	0	3.825	3.800	3.825	3.800	3.850	2,908,000	11,121,800	3.8246	0.961	0.954	0.961	0.954	0.967	11,579,646	0.9605	0.00%
1995-08-15	0	3.825	3.800	3.825	3.700	3.900	3,209,000	12,036,050	3.7507	0.961	0.954	0.961	0.929	0.979	12,778,227	0.9419	3.38%
1995-08-14	0	3.700	3.675	3.700	3.525	3.750	7,171,000	25,676,975	3.5807	0.929	0.923	0.929	0.885	0.942	28,554,898	0.8992	-0.67%
1995-08-11	0	3.725	3.675	3.725	3.700	3.725	1,410,000	5,223,350	3.7045	0.935	0.923	0.935	0.929	0.935	5,614,615	0.9303	-0.67%
1995-08-10	0	3.750	3.750	3.775	3.725	3.800	5,296,000	19,975,950	3.7719	0.942	0.942	0.948	0.935	0.954	21,088,655	0.9472	0.67%
1995-08-09	0	3.725	3.725	3.750	3.700	3.875	3,392,000	12,715,200	3.7486	0.935	0.935	0.942	0.929	0.973	13,506,933	0.9414	-2.61%
1995-08-08	0	3.825	3.800	3.825	3.800	3.850	2,446,000	9,339,500	3.8183	0.961	0.954	0.961	0.954	0.967	9,739,964	0.9589	-1.29%
1995-08-07	0	3.875	3.850	3.875	3.850	3.900	3,200,000	12,384,650	3.8702	0.973	0.967	0.973	0.967	0.979	12,742,390	0.9719	0.00%
1995-08-04	0	3.875	3.825	3.875	3.825	3.900	3,362,000	12,954,300	3.8532	0.973	0.961	0.973	0.961	0.979	13,387,473	0.9676	0.00%
1995-08-03	0	3.875	3.850	3.875	3.850	3.900	2,804,000	10,817,400	3.8578	0.973	0.967	0.973	0.967	0.979	11,165,519	0.9688	-0.64%
1995-08-02	0	3.900	3.875	3.900	3.850	3.900	6,335,000	24,517,450	3.8702	0.979	0.973	0.979	0.967	0.979	25,225,949	0.9719	-1.27%
1995-08-01	0	3.950	3.900	3.950	3.875	3.975	7,512,000	29,404,800	3.9144	0.992	0.979	0.992	0.973	0.998	29,912,759	0.9830	1.28%
1995-07-31	0	3.900	3.875	3.900	3.850	3.900	3,712,000	14,382,550	3.8746	0.979	0.973	0.979	0.967	0.979	14,781,172	0.9730	-0.64%
1995-07-28	0	3.925	3.900	3.925	3.875	3.950	6,470,000	25,261,300	3.9044	0.986	0.979	0.986	0.973	0.992	25,763,519	0.9805	1.29%
1995-07-27	0	3.875	3.850	3.875	3.675	3.925	18,500,000	69,360,750	3.7492	0.973	0.967	0.973	0.923	0.986	73,666,939	0.9415	4.03%
1995-07-26	0	3.725	3.700	3.725	3.700	3.750	8,512,000	30,906,700	3.6310	0.935	0.929	0.935	0.929	0.942	33,894,756	0.9118	0.00%
1995-07-25	0	3.725	3.700	3.725	3.650	3.775	5,360,000	19,935,450	3.7193	0.935	0.929	0.935	0.917	0.948	21,343,502	0.9340	-1.32%
1995-07-24	0	3.775	3.750	3.775	3.750	3.875	4,568,000	17,315,400	3.7906	0.948	0.942	0.948	0.942	0.973	18,189,761	0.9519	-1.31%
1995-07-21	0	3.825	3.800	3.825	3.725	3.850	4,588,000	17,419,750	3.7968	0.961	0.954	0.961	0.935	0.967	18,269,401	0.9535	3.38%
1995-07-20	0	3.700	3.675	3.725	3.550	3.700	4,222,000	15,335,150	3.6322	0.929	0.923	0.935	0.892	0.929	16,811,990	0.9122	0.00%
1995-07-19	0	3.700	3.675	3.700	3.650	3.700	4,388,000	16,084,250	3.6655	0.929	0.923	0.929	0.917	0.929	17,473,002	0.9205	0.00%
1995-07-18	0	3.700	3.675	3.700	3.675	3.750	4,318,000	15,930,650	3.6894	0.929	0.923	0.929	0.923	0.942	17,194,262	0.9265	0.68%
1995-07-17	0	3.675	3.650	3.675	3.650	3.775	2,728,000	10,055,550	3.6861	0.923	0.917	0.923	0.917	0.948	10,862,887	0.9257	-0.68%
1995-07-14	0	3.700	3.675	3.700	3.625	3.700	2,834,000	10,387,450	3.6653	0.929	0.923	0.929	0.910	0.929	11,284,979	0.9205	0.00%
1995-07-13	0	3.700	3.675	3.700	3.700	3.825	12,284,000	46,213,750	3.7621	0.929	0.923	0.929	0.929	0.961	48,914,848	0.9448	-0.67%
1995-07-12	0	3.725	3.700	3.725	3.575	3.750	5,830,000	21,508,550	3.6893	0.935	0.929	0.935	0.898	0.942	23,215,041	0.9265	3.47%
1995-07-11	0	3.600	3.575	3.600	3.575	3.675	5,134,000	18,526,150	3.6085	0.904	0.898	0.904	0.898	0.923	20,443,571	0.9062	-0.69%
1995-07-10	0	3.625	3.600	3.625	3.600	3.725	8,496,000	30,866,300	3.6330	0.910	0.904	0.910	0.904	0.935	33,831,044	0.9124	-2.03%
1995-07-07	0	3.700	3.675	3.700	3.525	3.725	17,580,000	63,647,950	3.6205	0.929	0.923	0.929	0.885	0.935	70,003,502	0.9092	5.71%
1995-07-06	0	3.500	3.475	3.550	3.475	3.600	6,154,000	21,719,000	3.5292	0.879	0.873	0.892	0.873	0.904	24,505,208	0.8863	-2.78%
1995-07-05	0	3.600	3.575	3.600	3.525	3.625	12,304,230	43,772,132	3.5575	0.904	0.898	0.904	0.885	0.910	48,995,403	0.8934	3.60%
1995-07-04	0	3.475	3.475	3.500	3.325	3.550	8,442,000	29,228,400	3.4623	0.873	0.873	0.879	0.835	0.892	33,616,016	0.8695	4.51%
1995-07-03	0	3.325	3.300	3.325	3.250	3.400	2,428,000	7,991,250	3.2913	0.835	0.829	0.835	0.816	0.854	9,668,288	0.8265	0.76%
1995-06-30	0	3.300	3.275	3.300	3.225	3.300	6,284,000	20,573,350	3.2739	0.829	0.822	0.829	0.810	0.829	25,022,867	0.8222	2.33%
1995-06-29	0	3.225	3.225	3.250	3.225	3.275	1,164,000	3,774,150	3.2424	0.810	0.810	0.816	0.810	0.822	4,635,044	0.8143	0.00%
1995-06-28	0	3.225	3.200	3.250	3.125	3.225	1,764,000	5,633,050	3.1933	0.810	0.804	0.816	0.785	0.810	7,024,242	0.8019	0.78%
1995-06-27	0	3.200	3.200	3.225	3.200	3.250	1,244,000	3,989,150	3.2067	0.804	0.804	0.810	0.804	0.816	4,953,604	0.8053	-1.54%
1995-06-26	0	3.250	3.250	3.275	3.250	3.350	1,010,000	3,318,900	3.2860	0.816	0.816	0.822	0.816	0.841	4,021,817	0.8252	-1.52%
1995-06-23	0	3.300	3.275	3.300	3.200	3.300	3,642,000	11,868,500	3.2588	0.829	0.822	0.829	0.804	0.829	14,502,432	0.8184	3.12%
1995-06-22	0	3.200	3.175	3.200	3.200	3.200	1,780,000	5,696,000	3.2000	0.804	0.797	0.804	0.804	0.804	7,087,954	0.8036	0.00%
1995-06-21	0	3.200	3.150	3.200	3.125	3.200	4,413,000	14,013,100	3.1754	0.804	0.791	0.804	0.785	0.804	17,572,552	0.7974	2.40%
1995-06-20	0	3.125	3.125	3.200	3.125	3.200	2,492,000	7,914,750	3.1761	0.785	0.785	0.804	0.785	0.804	9,923,136	0.7976	-1.57%
1995-06-16	0	3.175	3.150	3.175	3.175	3.200	4,368,000	13,914,000	3.1854	0.797	0.791	0.797	0.797	0.804	17,393,362	0.8000	0.00%
1995-06-15	0	3.175	3.175	3.200	3.175	3.200	1,396,000	4,439,300	3.1800	0.797	0.797	0.804	0.797	0.804	5,558,867	0.7986	-0.78%
1995-06-14	0	3.200	3.175	3.200	3.175	3.200	2,264,000	7,234,300	3.1954	0.804	0.797	0.804	0.797	0.804	9,015,241	0.8025	0.79%
1995-06-13	0	3.175	3.175	3.200	3.150	3.200	3,168,000	10,029,950	3.1660	0.797	0.797	0.804	0.791	0.804	12,614,966	0.7951	0.00%
1995-06-12	0	3.175	3.175	3.200	3.125	3.200	2,960,000	9,407,000	3.1780	0.797	0.797	0.804	0.785	0.804	11,786,710	0.7981	-1.55%
1995-06-09	0	3.225	3.200	3.225	3.150	3.225	7,346,000	23,423,350	3.1886	0.810	0.804	0.810	0.791	0.810	29,251,748	0.8008	4.03%
1995-06-08	0	3.100	3.100	3.125	3.050	3.150	3,118,000	9,695,500	3.1095	0.779	0.779	0.785	0.766	0.791	12,415,866	0.7809	0.81%
1995-06-07	0	3.075	3.075	3.100	3.075	3.125	2,519,727	7,738,151	3.0710	0.772	0.772	0.779	0.772	0.785	10,033,545	0.7712	-0.81%
1995-06-06	0	3.100	3.075	3.100	3.100	3.200	5,198,000	16,210,900	3.1187	0.779	0.772	0.779	0.779	0.804	20,698,419	0.7832	-1.59%
1995-06-05	0	3.150	3.125	3.150	3.025	3.175	9,792,852	30,327,492	3.0969	0.791	0.785	0.791	0.760	0.797	38,995,105	0.7777	4.13%
1995-06-01	0	3.025	2.975	3.075	2.950	3.075	8,574,224	25,748,405	3.0030	0.760	0.747	0.772	0.741	0.772	34,142,532	0.7541	3.42%
1995-05-31	0	2.925	2.900	2.925	2.825	3.000	5,848,000	16,896,800	2.8893	0.735	0.728	0.735	0.709	0.753	23,286,717	0.7256	2.63%
1995-05-30	0	2.850	2.800	2.850	2.800	2.850	2,318,000	6,548,250	2.8250	0.716	0.703	0.716	0.703	0.716	9,230,268	0.7094	0.88%
1995-05-29	0	2.825	2.800	2.825	2.800	2.850	1,316,000	3,722,450	2.8286	0.709	0.703	0.709	0.703	0.716	5,240,308	0.7103	-0.88%
1995-05-26	0	2.850	2.825	2.850	2.825	2.850	1,270,000	3,602,750	2.8368	0.716	0.709	0.716	0.709	0.716	5,057,136	0.7124	0.88%
1995-05-25	0	2.825	2.800	2.825	2.800	2.825	2,022,000	5,689,850	2.8140	0.709	0.703	0.709	0.703	0.709	8,051,597	0.7067	0.89%
1995-05-24	0	2.800	2.800	2.825	2.775	2.800	1,988,000	5,543,400	2.7884	0.703	0.703	0.709	0.697	0.703	7,916,209	0.7003	1.82%
1995-05-23	0	2.750	2.725	2.750	2.700	2.750	1,746,000	4,761,600	2.7271	0.691	0.684	0.691	0.678	0.691	6,952,566	0.6849	2.80%
1995-05-22	0	2.675	2.675	2.700	2.675	2.675	100,000	267,500	2.6750	0.672	0.672	0.678	0.672	0.672	398,200	0.6718	0.94%
1995-05-19	0	2.650	2.650	2.700	2.650	2.675	750,000	1,990,250	2.6537	0.665	0.665	0.678	0.665	0.672	2,986,498	0.6664	-0.93%
1995-05-18	0	2.675	2.675	2.700	2.675	2.675	470,000	1,257,250	2.6750	0.672	0.672	0.678	0.672	0.672	1,871,538	0.6718	0.94%
1995-05-17	0	2.650	2.650	2.725	2.650	2.675	1,100,000	2,935,000	2.6682	0.665	0.665	0.684	0.665	0.672	4,380,196	0.6701	0.00%
1995-05-16	0	2.650	2.650	2.675	2.650	2.700	450,000	1,204,250	2.6761	0.665	0.665	0.672	0.665	0.678	1,791,899	0.6721	-0.93%
1995-05-15	0	2.675	2.650	2.700	2.675	2.675	660,000	1,765,500	2.6750	0.672	0.665	0.678	0.672	0.672	2,628,118	0.6718	-0.93%
1995-05-12	0	2.700	2.675	2.775	2.575	2.700	710,000	1,906,800	2.6856	0.678	0.672	0.697	0.647	0.678	2,827,218	0.6744	0.00%
1995-05-11	0	2.700	2.675	2.700	2.675	2.700	560,000	1,509,500	2.6955	0.678	0.672	0.678	0.672	0.678	2,229,918	0.6769	0.93%
1995-05-10	0	2.675	2.675	2.700	2.675	2.700	180,000	482,250	2.6792	0.672	0.672	0.678	0.672	0.678	716,759	0.6728	-0.93%
1995-05-09	0	2.700	2.675	2.700	2.675	2.700	570,000	1,537,500	2.6974	0.678	0.672	0.678	0.672	0.678	2,269,738	0.6774	0.00%
1995-05-08	0	2.700	2.700	2.725	2.700	2.725	600,000	1,625,000	2.7083	0.678	0.678	0.684	0.678	0.684	2,389,198	0.6801	0.00%
1995-05-05	0	2.700	2.675	2.725	2.700	2.700	500,000	1,350,000	2.7000	0.678	0.672	0.684	0.678	0.678	1,990,998	0.6781	0.00%
1995-05-04	0	2.700	2.700	2.725	2.700	2.725	1,094,000	2,956,300	2.7023	0.678	0.678	0.684	0.678	0.684	4,356,304	0.6786	-0.92%
1995-05-03	0	2.725	2.700	2.725	2.675	2.725	664,000	1,789,900	2.6956	0.684	0.678	0.684	0.672	0.684	2,644,046	0.6770	1.87%
1995-05-02	0	2.675	2.675	2.700	2.675	2.700	810,000	2,169,250	2.6781	0.672	0.672	0.678	0.672	0.678	3,225,417	0.6725	-1.83%
1995-05-01	0	2.725	2.725	2.750	2.675	2.725	498,000	1,332,250	2.6752	0.684	0.684	0.691	0.672	0.684	1,983,034	0.6718	1.87%
1995-04-28	0	2.675	2.650	2.675	2.675	2.675	402,000	1,075,350	2.6750	0.672	0.665	0.672	0.672	0.672	1,600,763	0.6718	0.00%
1995-04-27	0	2.675	2.650	2.675	2.650	2.675	830,000	2,212,750	2.6660	0.672	0.665	0.672	0.665	0.672	3,305,057	0.6695	0.00%
1995-04-26	0	2.675	2.625	2.700	2.650	2.700	600,000	1,602,500	2.6708	0.672	0.659	0.678	0.665	0.678	2,389,198	0.6707	-0.93%
1995-04-25	0	2.700	2.675	2.700	2.675	2.700	820,000	2,198,500	2.6811	0.678	0.672	0.678	0.672	0.678	3,265,237	0.6733	0.00%
1995-04-24	0	2.700	2.700	2.775	2.700	2.700	558,000	1,506,600	2.7000	0.678	0.678	0.697	0.678	0.678	2,221,954	0.6781	0.00%
1995-04-21	0	2.700	2.700	2.725	2.700	2.700	580,000	1,566,000	2.7000	0.678	0.678	0.684	0.678	0.678	2,309,558	0.6781	0.00%
1995-04-20	0	2.700	2.675	2.750	2.700	2.775	940,000	2,563,500	2.7271	0.678	0.672	0.691	0.678	0.697	3,743,077	0.6849	-1.10%
1995-04-19	0	2.750	2.725	2.750	2.575	2.750	1,978,000	5,206,550	2.6322	0.686	0.679	0.686	0.642	0.686	7,934,092	0.6562	4.76%
1995-04-18	0	2.625	2.625	2.700	2.625	2.650	1,086,000	2,856,150	2.6300	0.654	0.654	0.673	0.654	0.661	4,356,129	0.6557	-0.94%
1995-04-13	0	2.650	2.625	2.700	2.650	2.775	6,812,000	18,358,250	2.6950	0.661	0.654	0.673	0.661	0.692	27,324,082	0.6719	-5.36%
1995-04-12	0	2.800	2.775	2.825	2.800	2.800	610,000	1,708,000	2.8000	0.698	0.692	0.704	0.698	0.698	2,446,813	0.6981	0.90%
1995-04-11	0	2.775	2.750	2.800	2.775	2.775	788,000	2,186,700	2.7750	0.692	0.686	0.698	0.692	0.692	3,160,801	0.6918	0.00%
1995-04-10	0	2.775	2.750	2.800	2.775	2.800	1,004,000	2,786,200	2.7751	0.692	0.686	0.698	0.692	0.698	4,027,214	0.6918	0.00%
1995-04-07	0	2.775	2.775	2.800	2.775	2.800	842,000	2,336,800	2.7753	0.692	0.692	0.698	0.692	0.698	3,377,404	0.6919	-0.89%
1995-04-06	0	2.800	2.775	2.800	2.800	2.825	834,000	2,344,300	2.8109	0.698	0.692	0.698	0.698	0.704	3,345,315	0.7008	0.00%
1995-04-04	0	2.800	2.800	2.825	2.750	2.825	1,139,734	3,189,402	2.7984	0.698	0.698	0.704	0.686	0.704	4,571,666	0.6976	1.82%
1995-04-03	0	2.750	2.750	2.775	2.725	2.750	650,000	1,784,750	2.7458	0.686	0.686	0.692	0.679	0.686	2,607,260	0.6845	-0.90%
1995-03-31	0	2.775	2.750	2.775	2.750	2.775	1,122,000	3,112,750	2.7743	0.692	0.686	0.692	0.686	0.692	4,500,531	0.6916	0.00%
1995-03-30	0	2.775	2.775	2.800	2.775	2.775	2,082,000	5,777,550	2.7750	0.692	0.692	0.698	0.692	0.692	8,351,254	0.6918	0.00%
1995-03-29	0	2.775	2.775	2.800	2.775	2.850	2,506,000	6,987,650	2.7884	0.692	0.692	0.698	0.692	0.711	10,051,989	0.6952	-0.89%
1995-03-28	0	2.800	2.775	2.825	2.775	2.850	2,586,834	7,245,418	2.8009	0.698	0.692	0.704	0.692	0.711	10,376,228	0.6983	-1.75%
1995-03-27	0	2.850	2.825	2.850	2.800	2.850	3,250,000	9,178,500	2.8242	0.711	0.704	0.711	0.698	0.711	13,036,299	0.7041	1.79%
1995-03-24	0	2.800	2.775	2.800	2.750	2.800	2,914,000	8,056,250	2.7647	0.698	0.692	0.698	0.686	0.698	11,688,546	0.6892	0.00%
1995-03-23	0	2.800	2.750	2.800	2.700	2.800	4,993,743	13,715,082	2.7465	0.698	0.686	0.698	0.673	0.698	20,030,746	0.6847	1.82%
1995-03-22	0	2.750	2.725	2.750	2.725	2.775	1,682,000	4,622,850	2.7484	0.686	0.679	0.686	0.679	0.692	6,746,786	0.6852	0.92%
1995-03-21	0	2.725	2.725	2.750	2.600	2.725	7,240,000	19,338,550	2.6711	0.679	0.679	0.686	0.648	0.679	29,040,863	0.6659	0.93%
1995-03-20	0	2.700	2.650	2.700	2.550	2.700	4,130,000	10,869,350	2.6318	0.673	0.661	0.673	0.636	0.673	16,566,127	0.6561	6.93%
1995-03-17	0	2.525	2.525	2.575	2.525	2.575	1,844,000	4,677,200	2.5364	0.629	0.629	0.642	0.629	0.642	7,396,595	0.6323	0.00%
1995-03-16	0	2.525	2.500	2.525	2.475	2.525	1,946,000	4,870,950	2.5031	0.629	0.623	0.629	0.617	0.629	7,805,735	0.6240	1.00%
1995-03-15	0	2.500	2.475	2.500	2.475	2.525	2,694,000	6,778,100	2.5160	0.623	0.617	0.623	0.617	0.629	10,806,089	0.6272	2.04%
1995-03-14	0	2.450	2.425	2.450	2.450	2.525	3,340,000	8,357,100	2.5021	0.611	0.605	0.611	0.611	0.629	13,397,304	0.6238	2.08%
1995-03-13	0	2.400	2.375	2.425	2.350	2.425	2,247,000	5,347,300	2.3798	0.598	0.592	0.605	0.586	0.605	9,013,096	0.5933	1.05%
1995-03-10	0	2.375	2.325	2.375	2.300	2.375	2,060,000	4,829,500	2.3444	0.592	0.580	0.592	0.573	0.592	8,263,008	0.5845	-1.04%
1995-03-09	0	2.400	2.350	2.400	2.350	2.400	1,230,000	2,950,000	2.3984	0.598	0.586	0.598	0.586	0.598	4,933,738	0.5979	2.13%
1995-03-08	0	2.350	2.350	2.375	2.325	2.425	1,434,000	3,376,700	2.3547	0.586	0.586	0.592	0.580	0.605	5,752,016	0.5870	-2.08%
1995-03-07	0	2.400	2.375	2.425	2.375	2.450	5,268,000	12,681,750	2.4073	0.598	0.592	0.605	0.592	0.611	21,130,838	0.6002	-1.03%
1995-03-06	0	2.425	2.375	2.425	2.300	2.425	2,620,000	6,252,000	2.3863	0.605	0.592	0.605	0.573	0.605	10,509,262	0.5949	6.59%
1995-03-03	0	2.275	2.275	2.325	2.275	2.325	480,000	1,104,000	2.3000	0.567	0.567	0.580	0.567	0.580	1,925,361	0.5734	-2.15%
1995-03-02	0	2.325	2.300	2.350	2.300	2.325	452,000	1,045,900	2.3139	0.580	0.573	0.586	0.573	0.580	1,813,048	0.5769	1.09%
1995-03-01	0	2.300	2.275	2.300	2.250	2.325	368,230	841,883	2.2863	0.573	0.567	0.573	0.561	0.580	1,477,033	0.5700	2.22%
1995-02-28	0	2.250	2.225	2.250	2.200	2.250	594,000	1,318,300	2.2194	0.561	0.555	0.561	0.548	0.561	2,382,634	0.5533	2.27%
1995-02-27	0	2.200	2.175	2.200	2.000	2.200	650,000	1,412,950	2.1738	0.548	0.542	0.548	0.499	0.548	2,607,260	0.5419	-4.35%
1995-02-24	0	2.300	2.300	2.325	2.275	2.300	820,000	1,881,750	2.2948	0.573	0.573	0.580	0.567	0.573	3,289,158	0.5721	4.55%
1995-02-23	0	2.200	2.175	2.225	2.175	2.200	200,000	439,250	2.1963	0.548	0.542	0.555	0.542	0.548	802,234	0.5475	0.00%
1995-02-22	0	2.200	2.150	2.200	2.200	2.250	426,000	946,000	2.2207	0.548	0.536	0.548	0.548	0.561	1,708,758	0.5536	-4.35%
1995-02-21	0	2.300	2.275	2.300	2.300	2.350	630,000	1,464,000	2.3238	0.573	0.567	0.573	0.573	0.586	2,527,036	0.5793	1.10%
1995-02-20	0	2.275	2.275	2.300	2.250	2.275	650,000	1,476,250	2.2712	0.567	0.567	0.573	0.561	0.567	2,607,260	0.5662	-1.09%
1995-02-17	0	2.300	2.275	2.300	2.275	2.300	644,000	1,467,100	2.2781	0.573	0.567	0.573	0.567	0.573	2,583,193	0.5679	0.00%
1995-02-16	0	2.300	2.250	2.300	2.275	2.300	142,000	324,050	2.2820	0.573	0.561	0.573	0.567	0.573	569,586	0.5689	0.00%
1995-02-15	0	2.300	2.275	2.300	2.300	2.300	50,000	115,000	2.3000	0.573	0.567	0.573	0.573	0.573	200,558	0.5734	0.00%
1995-02-14	0	2.300	2.275	2.325	2.300	2.375	404,000	942,300	2.3324	0.573	0.567	0.580	0.573	0.592	1,620,512	0.5815	-1.08%
1995-02-13	0	2.325	2.300	2.350	2.300	2.325	460,000	1,062,500	2.3098	0.580	0.573	0.586	0.573	0.580	1,845,138	0.5758	0.00%
1995-02-10	0	2.325	2.225	2.350	2.325	2.325	20,000	46,500	2.3250	0.580	0.555	0.586	0.580	0.580	80,223	0.5796	2.20%
1995-02-09	0	2.275	2.250	2.325	2.275	2.275	18,000	40,950	2.2750	0.567	0.561	0.580	0.567	0.567	72,201	0.5672	-1.09%
1995-02-08	0	2.300	2.250	2.325	2.250	2.300	210,000	477,500	2.2738	0.573	0.561	0.580	0.561	0.573	842,345	0.5669	4.55%
1995-02-07	0	2.200	2.175	2.250	2.200	2.250	142,000	318,350	2.2419	0.548	0.542	0.561	0.548	0.561	569,586	0.5589	-4.35%
1995-02-06	0	2.300	2.250	2.300	2.150	2.300	676,000	1,498,400	2.2166	0.573	0.561	0.573	0.536	0.573	2,711,550	0.5526	6.98%
1995-02-03	0	2.150	2.125	2.175	2.150	2.150	30,000	64,500	2.1500	0.536	0.530	0.542	0.536	0.536	120,335	0.5360	-1.15%
1995-01-30	0	2.175	2.125	2.175	2.150	2.175	230,000	497,750	2.1641	0.542	0.530	0.542	0.536	0.542	922,569	0.5395	1.16%
1995-01-27	0	2.150	2.100	2.175	2.150	2.150	250,000	537,500	2.1500	0.536	0.524	0.542	0.536	0.536	1,002,792	0.5360	0.00%
1995-01-26	0	2.150	2.150	2.175	2.150	2.150	286,000	614,900	2.1500	0.536	0.536	0.542	0.536	0.536	1,147,194	0.5360	-1.15%
1995-01-25	0	2.175	2.175	2.200	2.150	2.200	1,020,000	2,218,400	2.1749	0.542	0.542	0.548	0.536	0.548	4,091,392	0.5422	1.16%
1995-01-24	0	2.150	2.125	2.150	1.980	2.175	3,775,180	8,060,347	2.1351	0.536	0.530	0.536	0.494	0.542	15,142,884	0.5323	2.38%
1995-01-23	0	2.100	1.980	2.100	1.960	2.150	308,000	639,420	2.0760	0.524	0.494	0.524	0.489	0.536	1,235,440	0.5176	5.00%
1995-01-20	0	2.000	2.000	2.125	1.990	2.125	604,000	1,239,170	2.0516	0.499	0.499	0.530	0.496	0.530	2,422,746	0.5115	-6.98%
1995-01-19	0	2.150	2.050	2.175	2.100	2.175	894,000	1,915,500	2.1426	0.536	0.511	0.542	0.524	0.542	3,585,985	0.5342	-1.15%
1995-01-18	0	2.175	2.175	2.200	2.175	2.225	702,000	1,560,600	2.2231	0.542	0.542	0.548	0.542	0.555	2,815,841	0.5542	-2.25%
1995-01-17	0	2.225	2.225	2.250	2.150	2.225	830,000	1,815,000	2.1867	0.555	0.555	0.561	0.536	0.555	3,329,270	0.5452	-1.11%
1995-01-16	0	2.250	2.225	2.275	2.250	2.275	470,000	1,060,000	2.2553	0.561	0.555	0.567	0.561	0.567	1,885,249	0.5623	2.27%
1995-01-13	0	2.200	2.200	2.250	2.125	2.275	2,724,000	6,056,500	2.2234	0.548	0.548	0.561	0.530	0.567	10,926,424	0.5543	-2.22%
1995-01-12	0	2.250	2.200	2.250	2.250	2.350	1,950,000	4,451,500	2.2828	0.561	0.548	0.561	0.561	0.586	7,821,779	0.5691	-5.26%
1995-01-11	0	2.375	2.350	2.400	2.350	2.425	1,212,000	2,897,000	2.3903	0.592	0.586	0.598	0.586	0.605	4,861,537	0.5959	-2.06%
1995-01-10	0	2.425	2.375	2.425	2.300	2.425	3,433,242	8,170,982	2.3800	0.605	0.592	0.605	0.573	0.605	13,771,313	0.5933	0.00%
1995-01-09	0	2.425	2.450	2.475	2.425	2.500	2,020,000	4,951,750	2.4514	0.605	0.611	0.617	0.605	0.623	8,102,561	0.6111	-3.96%
1995-01-06	0	2.525	2.525	2.550	2.500	2.550	2,870,000	7,201,250	2.5091	0.629	0.629	0.636	0.623	0.636	11,512,055	0.6255	0.00%
1995-01-05	0	2.525	2.500	2.550	2.500	2.575	1,456,000	3,685,400	2.5312	0.629	0.623	0.636	0.623	0.642	5,840,262	0.6310	-0.98%
1995-01-04	0	2.550	2.525	2.550	2.500	2.575	3,358,000	8,515,000	2.5357	0.636	0.629	0.636	0.623	0.642	13,469,505	0.6322	-1.92%
1995-01-03	0	2.600	2.550	2.600	2.525	2.600	1,674,000	4,301,300	2.5695	0.648	0.636	0.648	0.629	0.648	6,714,697	0.6406	-1.89%
1994-12-30	0	2.650	2.625	2.650	2.600	2.650	4,209,112	11,061,280	2.6279	0.661	0.654	0.661	0.648	0.661	16,883,459	0.6552	1.92%
1994-12-29	0	2.600	2.525	2.600	2.500	2.625	2,300,000	5,868,650	2.5516	0.648	0.629	0.648	0.623	0.654	9,225,688	0.6361	2.97%
1994-12-28	0	2.525	2.500	2.550	2.500	2.575	1,001,561	2,530,668	2.5267	0.629	0.623	0.636	0.623	0.642	4,017,430	0.6299	1.00%
1994-12-23	0	2.500	2.475	2.500	2.450	2.500	910,000	2,254,500	2.4775	0.623	0.617	0.623	0.611	0.623	3,650,164	0.6176	1.01%
1994-12-22	0	2.475	2.450	2.475	2.325	2.500	3,575,759	8,700,808	2.4333	0.617	0.611	0.617	0.580	0.623	14,342,973	0.6066	7.61%
1994-12-21	0	2.300	2.275	2.300	2.300	2.375	1,090,000	2,548,900	2.3384	0.573	0.567	0.573	0.573	0.592	4,372,174	0.5830	-4.17%
1994-12-20	0	2.400	2.375	2.425	2.300	2.425	2,990,000	7,090,900	2.3715	0.598	0.592	0.605	0.573	0.605	11,993,395	0.5912	3.23%
1994-12-19	0	2.325	2.325	2.350	2.325	2.600	14,312,572	39,163,974	2.7363	0.580	0.580	0.586	0.580	0.648	57,410,143	0.6822

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.