Prices and Webb-site Total Returns

SHUN TAK HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00242	1973-01-25			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
2026-03-25	0	0.600	0.590	0.610	0.590	0.610	2,326,000	1,390,360	0.5977	0.600	0.590	0.610	0.590	0.610	2,326,000	0.5977	0.00%
2026-03-24	0	0.600	0.590	0.600	0.580	0.610	1,440,000	863,680	0.5998	0.600	0.590	0.600	0.580	0.610	1,440,000	0.5998	0.00%
2026-03-23	0	0.600	0.580	0.600	0.580	0.600	1,600,000	945,740	0.5911	0.600	0.580	0.600	0.580	0.600	1,600,000	0.5911	-1.64%
2026-03-20	0	0.610	0.600	0.610	0.600	0.620	936,000	570,760	0.6098	0.610	0.600	0.610	0.600	0.620	936,000	0.6098	-1.61%
2026-03-19	0	0.620	0.610	0.640	0.620	0.630	538,000	334,340	0.6214	0.620	0.610	0.640	0.620	0.630	538,000	0.6214	-1.59%
2026-03-18	0	0.630	0.630	0.640	0.620	0.640	474,000	302,860	0.6389	0.630	0.630	0.640	0.620	0.640	474,000	0.6389	0.00%
2026-03-17	0	0.630	0.630	0.640	0.610	0.640	518,000	325,920	0.6292	0.630	0.630	0.640	0.610	0.640	518,000	0.6292	3.28%
2026-03-16	0	0.610	0.610	0.620	0.610	0.620	332,000	204,580	0.6162	0.610	0.610	0.620	0.610	0.620	332,000	0.6162	-1.61%
2026-03-13	0	0.620	0.610	0.620	0.610	0.620	1,131,337	700,175	0.6189	0.620	0.610	0.620	0.610	0.620	1,131,337	0.6189	1.64%
2026-03-12	0	0.610	0.610	0.620	0.600	0.620	1,176,000	722,080	0.6140	0.610	0.610	0.620	0.600	0.620	1,176,000	0.6140	0.00%
2026-03-11	0	0.610	0.610	0.620	0.610	0.620	400,000	244,840	0.6121	0.610	0.610	0.620	0.610	0.620	400,000	0.6121	0.00%
2026-03-10	0	0.610	0.610	0.620	0.610	0.620	1,774,000	1,093,240	0.6163	0.610	0.610	0.620	0.610	0.620	1,774,000	0.6163	0.00%
2026-03-09	0	0.610	0.610	0.620	0.600	0.620	1,042,000	636,540	0.6109	0.610	0.610	0.620	0.600	0.620	1,042,000	0.6109	-3.17%
2026-03-06	0	0.630	0.620	0.630	0.610	0.630	646,000	399,600	0.6186	0.630	0.620	0.630	0.610	0.630	646,000	0.6186	0.00%
2026-03-05	0	0.630	0.620	0.630	0.620	0.640	2,206,166	1,380,036	0.6255	0.630	0.620	0.630	0.620	0.640	2,206,166	0.6255	3.28%
2026-03-04	0	0.610	0.610	0.620	0.610	0.640	1,606,000	1,000,200	0.6228	0.610	0.610	0.620	0.610	0.640	1,606,000	0.6228	-6.15%
2026-03-03	0	0.650	0.630	0.640	0.640	0.660	2,332,000	1,504,820	0.6453	0.650	0.630	0.640	0.640	0.660	2,332,000	0.6453	-1.52%
2026-03-02	0	0.660	0.660	0.670	0.650	0.670	1,896,755	1,251,218	0.6597	0.660	0.660	0.670	0.650	0.670	1,896,755	0.6597	-2.94%
2026-02-27	0	0.680	0.670	0.680	0.660	0.680	2,272,000	1,512,640	0.6658	0.680	0.670	0.680	0.660	0.680	2,272,000	0.6658	3.03%
2026-02-26	0	0.660	0.660	0.670	0.660	0.670	526,000	352,300	0.6698	0.660	0.660	0.670	0.660	0.670	526,000	0.6698	0.00%
2026-02-25	0	0.660	0.660	0.670	0.660	0.670	1,406,000	940,160	0.6687	0.660	0.660	0.670	0.660	0.670	1,406,000	0.6687	0.00%
2026-02-24	0	0.660	0.660	0.670	0.650	0.670	660,000	434,120	0.6578	0.660	0.660	0.670	0.650	0.670	660,000	0.6578	-1.49%
2026-02-23	0	0.670	0.660	0.670	0.660	0.670	1,500,000	992,120	0.6614	0.670	0.660	0.670	0.660	0.670	1,500,000	0.6614	1.52%
2026-02-20	0	0.660	0.660	0.670	0.660	0.670	244,000	162,560	0.6662	0.660	0.660	0.670	0.660	0.670	244,000	0.6662	0.00%
2026-02-16	0	0.660	0.660	0.670	0.650	0.670	228,000	150,500	0.6601	0.660	0.660	0.670	0.650	0.670	228,000	0.6601	0.00%
2026-02-13	0	0.660	0.660	0.670	0.660	0.670	654,000	431,680	0.6601	0.660	0.660	0.670	0.660	0.670	654,000	0.6601	0.00%
2026-02-12	0	0.660	0.660	0.670	0.660	0.680	1,956,974	1,300,854	0.6647	0.660	0.660	0.670	0.660	0.680	1,956,974	0.6647	-1.49%
2026-02-11	0	0.670	0.670	0.680	0.670	0.680	174,251	117,898	0.6766	0.670	0.670	0.680	0.670	0.680	174,251	0.6766	0.00%
2026-02-10	0	0.670	0.670	0.680	0.670	0.680	478,000	322,160	0.6740	0.670	0.670	0.680	0.670	0.680	478,000	0.6740	1.52%
2026-02-09	0	0.660	0.660	0.670	0.660	0.680	2,054,127	1,381,921	0.6728	0.660	0.660	0.670	0.660	0.680	2,054,127	0.6728	-1.49%
2026-02-06	0	0.670	0.660	0.670	0.650	0.670	719,500	472,810	0.6571	0.670	0.660	0.670	0.650	0.670	719,500	0.6571	1.52%
2026-02-05	0	0.660	0.660	0.670	0.650	0.670	110,000	73,260	0.6660	0.660	0.660	0.670	0.650	0.670	110,000	0.6660	-1.49%
2026-02-04	0	0.670	0.660	0.670	0.660	0.670	402,000	265,820	0.6612	0.670	0.660	0.670	0.660	0.670	402,000	0.6612	1.52%
2026-02-03	0	0.660	0.660	0.670	0.650	0.660	1,034,000	679,360	0.6570	0.660	0.660	0.670	0.650	0.660	1,034,000	0.6570	1.54%
2026-02-02	0	0.650	0.650	0.660	0.650	0.660	978,054	640,993	0.6554	0.650	0.650	0.660	0.650	0.660	978,054	0.6554	-2.99%
2026-01-30	0	0.670	0.660	0.670	0.670	0.680	1,380,505	930,773	0.6742	0.670	0.660	0.670	0.670	0.680	1,380,505	0.6742	0.00%
2026-01-29	0	0.670	0.670	0.680	0.670	0.680	2,262,250	1,530,532	0.6766	0.670	0.670	0.680	0.670	0.680	2,262,250	0.6766	-1.47%
2026-01-28	0	0.680	0.670	0.680	0.660	0.680	902,000	604,680	0.6704	0.680	0.670	0.680	0.660	0.680	902,000	0.6704	0.00%
2026-01-27	0	0.680	0.660	0.680	0.660	0.680	2,295,789	1,545,299	0.6731	0.680	0.660	0.680	0.660	0.680	2,295,789	0.6731	0.00%
2026-01-26	0	0.680	0.670	0.680	0.670	0.680	1,022,000	694,220	0.6793	0.680	0.670	0.680	0.670	0.680	1,022,000	0.6793	1.49%
2026-01-23	0	0.670	0.670	0.680	0.660	0.680	1,068,000	718,100	0.6724	0.670	0.670	0.680	0.660	0.680	1,068,000	0.6724	1.52%
2026-01-22	0	0.660	0.660	0.670	0.660	0.670	222,000	147,700	0.6653	0.660	0.660	0.670	0.660	0.670	222,000	0.6653	0.00%
2026-01-21	0	0.660	0.660	0.670	0.660	0.670	608,000	401,940	0.6611	0.660	0.660	0.670	0.660	0.670	608,000	0.6611	-1.49%
2026-01-20	0	0.670	0.660	0.670	0.660	0.670	826,000	551,660	0.6679	0.670	0.660	0.670	0.660	0.670	826,000	0.6679	1.52%
2026-01-19	0	0.660	0.660	0.670	0.660	0.670	2,744,000	1,836,880	0.6694	0.660	0.660	0.670	0.660	0.670	2,744,000	0.6694	-1.49%
2026-01-16	0	0.670	0.660	0.670	0.670	0.680	1,108,000	742,540	0.6702	0.670	0.660	0.670	0.670	0.680	1,108,000	0.6702	0.00%
2026-01-15	0	0.670	0.670	0.680	0.670	0.680	1,628,000	1,095,260	0.6728	0.670	0.670	0.680	0.670	0.680	1,628,000	0.6728	0.00%
2026-01-14	0	0.670	0.670	0.680	0.670	0.680	942,000	633,340	0.6723	0.670	0.670	0.680	0.670	0.680	942,000	0.6723	-1.47%
2026-01-13	0	0.680	0.670	0.680	0.670	0.690	912,765	619,677	0.6789	0.680	0.670	0.680	0.670	0.690	912,765	0.6789	1.49%
2026-01-12	0	0.670	0.670	0.680	0.660	0.680	1,628,000	1,093,920	0.6719	0.670	0.670	0.680	0.660	0.680	1,628,000	0.6719	-1.47%
2026-01-09	0	0.680	0.670	0.680	0.660	0.680	2,018,000	1,346,760	0.6674	0.680	0.670	0.680	0.660	0.680	2,018,000	0.6674	4.62%
2026-01-08	0	0.650	0.650	0.660	0.650	0.670	2,058,000	1,350,450	0.6562	0.650	0.650	0.660	0.650	0.670	2,058,000	0.6562	-1.52%
2026-01-07	0	0.660	0.660	0.670	0.660	0.680	714,000	476,520	0.6674	0.660	0.660	0.670	0.660	0.680	714,000	0.6674	0.00%
2026-01-06	0	0.660	0.660	0.670	0.640	0.660	2,891,500	1,888,680	0.6532	0.660	0.660	0.670	0.640	0.660	2,891,500	0.6532	1.54%
2026-01-05	0	0.650	0.650	0.660	0.640	0.670	1,161,000	760,180	0.6548	0.650	0.650	0.660	0.640	0.670	1,161,000	0.6548	-1.52%
2026-01-02	0	0.660	0.660	0.670	0.640	0.660	974,000	634,040	0.6510	0.660	0.660	0.670	0.640	0.660	974,000	0.6510	1.54%
2025-12-31	0	0.650	0.650	0.660	0.640	0.650	718,000	464,080	0.6464	0.650	0.650	0.660	0.640	0.650	718,000	0.6464	0.00%
2025-12-30	0	0.650	0.640	0.650	0.640	0.660	1,286,000	832,680	0.6475	0.650	0.640	0.650	0.640	0.660	1,286,000	0.6475	-1.52%
2025-12-29	0	0.660	0.660	0.670	0.660	0.670	518,000	343,920	0.6639	0.660	0.660	0.670	0.660	0.670	518,000	0.6639	0.00%
2025-12-24	0	0.660	0.660	0.670	0.660	0.670	68,000	44,900	0.6603	0.660	0.660	0.670	0.660	0.670	68,000	0.6603	-1.49%
2025-12-23	0	0.670	0.660	0.670	0.660	0.670	1,044,010	691,406	0.6623	0.670	0.660	0.670	0.660	0.670	1,044,010	0.6623	0.00%
2025-12-22	0	0.670	0.660	0.670	0.660	0.680	698,800	468,916	0.6710	0.670	0.660	0.670	0.660	0.680	698,800	0.6710	0.00%
2025-12-19	0	0.670	0.670	0.680	0.670	0.680	648,000	440,480	0.6798	0.670	0.670	0.680	0.670	0.680	648,000	0.6798	-1.47%
2025-12-18	0	0.680	0.680	0.690	0.670	0.680	445,500	301,395	0.6765	0.680	0.680	0.690	0.670	0.680	445,500	0.6765	0.00%
2025-12-17	0	0.680	0.670	0.680	0.670	0.680	198,010	134,526	0.6794	0.680	0.670	0.680	0.670	0.680	198,010	0.6794	1.49%
2025-12-16	0	0.670	0.670	0.680	0.670	0.680	550,000	371,340	0.6752	0.670	0.670	0.680	0.670	0.680	550,000	0.6752	-1.47%
2025-12-15	0	0.680	0.680	0.690	0.680	0.680	422,948	287,576	0.6799	0.680	0.680	0.690	0.680	0.680	422,948	0.6799	-1.45%
2025-12-12	0	0.690	0.680	0.690	0.670	0.700	2,096,000	1,426,680	0.6807	0.690	0.680	0.690	0.670	0.700	2,096,000	0.6807	2.99%
2025-12-11	0	0.670	0.670	0.680	0.670	0.680	686,000	465,260	0.6782	0.670	0.670	0.680	0.670	0.680	686,000	0.6782	-1.47%
2025-12-10	0	0.680	0.680	0.690	0.670	0.680	1,450,000	984,510	0.6790	0.680	0.680	0.690	0.670	0.680	1,450,000	0.6790	-1.45%
2025-12-09	0	0.690	0.680	0.690	0.680	0.700	1,158,000	797,860	0.6890	0.690	0.680	0.690	0.680	0.700	1,158,000	0.6890	-1.43%
2025-12-08	0	0.700	0.700	0.710	0.690	0.700	587,600	410,418	0.6985	0.700	0.700	0.710	0.690	0.700	587,600	0.6985	0.00%
2025-12-05	0	0.700	0.700	0.710	0.700	0.700	638,000	446,600	0.7000	0.700	0.700	0.710	0.700	0.700	638,000	0.7000	1.45%
2025-12-04	0	0.690	0.690	0.700	0.680	0.700	496,000	342,000	0.6895	0.690	0.690	0.700	0.680	0.700	496,000	0.6895	0.00%
2025-12-03	0	0.690	0.690	0.700	0.690	0.690	2,000	1,380	0.6900	0.690	0.690	0.700	0.690	0.690	2,000	0.6900	-1.43%
2025-12-02	0	0.700	0.690	0.700	0.690	0.710	490,000	341,670	0.6973	0.700	0.690	0.700	0.690	0.710	490,000	0.6973	0.00%
2025-12-01	0	0.700	0.700	0.710	0.700	0.710	702,000	496,580	0.7074	0.700	0.700	0.710	0.700	0.710	702,000	0.7074	1.45%
2025-11-28	0	0.690	0.690	0.710	0.690	0.710	338,000	235,748	0.6975	0.690	0.690	0.710	0.690	0.710	338,000	0.6975	-1.43%
2025-11-27	0	0.700	0.700	0.710	0.700	0.710	134,353	94,056	0.7001	0.700	0.700	0.710	0.700	0.710	134,353	0.7001	0.00%
2025-11-26	0	0.700	0.690	0.700	0.690	0.710	708,000	495,120	0.6993	0.700	0.690	0.700	0.690	0.710	708,000	0.6993	0.00%
2025-11-25	0	0.700	0.690	0.700	0.690	0.700	1,558,000	1,078,720	0.6924	0.700	0.690	0.700	0.690	0.700	1,558,000	0.6924	1.45%
2025-11-24	0	0.690	0.680	0.690	0.680	0.700	1,182,000	814,200	0.6888	0.690	0.680	0.690	0.680	0.700	1,182,000	0.6888	-1.43%
2025-11-21	0	0.700	0.680	0.700	0.680	0.700	2,050,000	1,415,860	0.6907	0.700	0.680	0.700	0.680	0.700	2,050,000	0.6907	-1.41%
2025-11-20	0	0.710	0.710	0.720	0.710	0.720	172,000	122,940	0.7148	0.710	0.710	0.720	0.710	0.720	172,000	0.7148	-1.39%
2025-11-19	0	0.720	0.710	0.720	0.700	0.720	1,862,000	1,328,890	0.7137	0.720	0.710	0.720	0.700	0.720	1,862,000	0.7137	-1.37%
2025-11-18	0	0.730	0.710	0.730	0.710	0.730	1,450,500	1,046,355	0.7214	0.730	0.710	0.730	0.710	0.730	1,450,500	0.7214	-1.35%
2025-11-17	0	0.740	0.730	0.740	0.730	0.750	628,000	462,530	0.7365	0.740	0.730	0.740	0.730	0.750	628,000	0.7365	0.00%
2025-11-14	0	0.740	0.740	0.750	0.730	0.770	3,160,000	2,348,950	0.7433	0.740	0.740	0.750	0.730	0.770	3,160,000	0.7433	-3.90%
2025-11-13	0	0.770	0.760	0.770	0.760	0.770	876,000	670,648	0.7656	0.770	0.760	0.770	0.760	0.770	876,000	0.7656	0.00%
2025-11-12	0	0.770	0.760	0.770	0.740	0.780	2,208,000	1,675,020	0.7586	0.770	0.760	0.770	0.740	0.780	2,208,000	0.7586	2.67%
2025-11-11	0	0.750	0.730	0.750	0.730	0.750	3,056,000	2,260,082	0.7396	0.750	0.730	0.750	0.730	0.750	3,056,000	0.7396	1.35%
2025-11-10	0	0.740	0.740	0.750	0.720	0.750	1,258,000	927,840	0.7376	0.740	0.740	0.750	0.720	0.750	1,258,000	0.7376	1.37%
2025-11-07	0	0.730	0.710	0.730	0.720	0.740	1,274,000	928,780	0.7290	0.730	0.710	0.730	0.720	0.740	1,274,000	0.7290	0.00%
2025-11-06	0	0.730	0.730	0.740	0.720	0.740	527,500	387,995	0.7355	0.730	0.730	0.740	0.720	0.740	527,500	0.7355	0.00%
2025-11-05	0	0.730	0.720	0.730	0.710	0.740	2,071,497	1,498,378	0.7233	0.730	0.720	0.730	0.710	0.740	2,071,497	0.7233	0.00%
2025-11-04	0	0.730	0.730	0.740	0.730	0.750	960,000	705,540	0.7349	0.730	0.730	0.740	0.730	0.750	960,000	0.7349	-2.67%
2025-11-03	0	0.750	0.740	0.760	0.730	0.750	1,326,000	989,840	0.7465	0.750	0.740	0.760	0.730	0.750	1,326,000	0.7465	2.74%
2025-10-31	0	0.730	0.730	0.740	0.730	0.750	1,555,502	1,147,851	0.7379	0.730	0.730	0.740	0.730	0.750	1,555,502	0.7379	-2.67%
2025-10-30	0	0.750	0.740	0.750	0.740	0.760	2,011,750	1,502,942	0.7471	0.750	0.740	0.750	0.740	0.760	2,011,750	0.7471	-1.32%
2025-10-28	0	0.760	0.750	0.760	0.750	0.770	1,293,965	981,893	0.7588	0.760	0.750	0.760	0.750	0.770	1,293,965	0.7588	0.00%
2025-10-27	0	0.760	0.760	0.770	0.760	0.780	814,155	624,193	0.7667	0.760	0.760	0.770	0.760	0.780	814,155	0.7667	0.00%
2025-10-24	0	0.760	0.760	0.770	0.760	0.770	80,849	61,578	0.7616	0.760	0.760	0.770	0.760	0.770	80,849	0.7616	0.00%
2025-10-23	0	0.760	0.760	0.770	0.750	0.770	1,270,000	964,560	0.7595	0.760	0.760	0.770	0.750	0.770	1,270,000	0.7595	0.00%
2025-10-22	0	0.760	0.760	0.770	0.760	0.780	746,000	572,920	0.7680	0.760	0.760	0.770	0.760	0.780	746,000	0.7680	-2.56%
2025-10-21	0	0.780	0.780	0.790	0.770	0.800	2,776,000	2,197,800	0.7917	0.780	0.780	0.790	0.770	0.800	2,776,000	0.7917	1.30%
2025-10-20	0	0.770	0.760	0.770	0.750	0.770	784,000	598,600	0.7635	0.770	0.760	0.770	0.750	0.770	784,000	0.7635	4.05%
2025-10-17	0	0.740	0.740	0.750	0.740	0.780	5,247,878	3,968,529	0.7562	0.740	0.740	0.750	0.740	0.780	5,247,878	0.7562	-3.90%
2025-10-16	0	0.770	0.770	0.780	0.770	0.790	619,157	480,907	0.7767	0.770	0.770	0.780	0.770	0.790	619,157	0.7767	-1.28%
2025-10-15	0	0.780	0.770	0.780	0.750	0.790	1,843,012	1,417,458	0.7691	0.780	0.770	0.780	0.750	0.790	1,843,012	0.7691	1.30%
2025-10-14	0	0.770	0.760	0.770	0.760	0.810	3,356,259	2,639,059	0.7863	0.770	0.760	0.770	0.760	0.810	3,356,259	0.7863	-1.28%
2025-10-13	0	0.780	0.780	0.790	0.770	0.800	4,062,000	3,179,800	0.7828	0.780	0.780	0.790	0.770	0.800	4,062,000	0.7828	-4.88%
2025-10-10	0	0.820	0.810	0.820	0.810	0.830	2,417,938	1,970,431	0.8149	0.820	0.810	0.820	0.810	0.830	2,417,938	0.8149	0.00%
2025-10-09	0	0.820	0.820	0.830	0.820	0.840	1,132,000	939,400	0.8299	0.820	0.820	0.830	0.820	0.840	1,132,000	0.8299	-1.20%
2025-10-08	0	0.830	0.820	0.830	0.820	0.840	2,822,025	2,334,379	0.8272	0.830	0.820	0.830	0.820	0.840	2,822,025	0.8272	-1.19%
2025-10-06	0	0.840	0.830	0.840	0.830	0.840	412,000	343,640	0.8341	0.840	0.830	0.840	0.830	0.840	412,000	0.8341	0.00%
2025-10-03	0	0.840	0.830	0.850	0.840	0.850	2,165,500	1,820,855	0.8408	0.840	0.830	0.850	0.840	0.850	2,165,500	0.8408	-1.18%
2025-10-02	0	0.850	0.840	0.860	0.830	0.850	1,102,000	929,410	0.8434	0.850	0.840	0.860	0.830	0.850	1,102,000	0.8434	2.41%
2025-09-30	0	0.830	0.830	0.850	0.830	0.840	1,344,000	1,120,800	0.8339	0.830	0.830	0.850	0.830	0.840	1,344,000	0.8339	-2.35%
2025-09-29	0	0.850	0.830	0.850	0.810	0.850	3,486,000	2,909,480	0.8346	0.850	0.830	0.850	0.810	0.850	3,486,000	0.8346	3.66%
2025-09-26	0	0.820	0.820	0.840	0.820	0.880	7,246,000	6,058,779	0.8362	0.820	0.820	0.840	0.820	0.880	7,246,000	0.8362	-4.65%
2025-09-25	0	0.860	0.850	0.860	0.830	0.870	8,003,500	6,821,135	0.8523	0.860	0.850	0.860	0.830	0.870	8,003,500	0.8523	4.88%
2025-09-24	0	0.820	0.820	0.830	0.800	0.840	1,902,000	1,571,960	0.8265	0.820	0.820	0.830	0.800	0.840	1,902,000	0.8265	1.23%
2025-09-23	0	0.810	0.810	0.820	0.810	0.840	3,239,819	2,657,645	0.8203	0.810	0.810	0.820	0.810	0.840	3,239,819	0.8203	-2.41%
2025-09-22	0	0.830	0.820	0.830	0.750	0.850	14,738,000	12,005,330	0.8146	0.830	0.820	0.830	0.750	0.850	14,738,000	0.8146	10.67%
2025-09-19	0	0.750	0.740	0.750	0.750	0.760	2,734,000	2,072,200	0.7579	0.750	0.740	0.750	0.750	0.760	2,734,000	0.7579	0.00%
2025-09-18	0	0.750	0.740	0.750	0.740	0.750	3,206,000	2,383,590	0.7435	0.750	0.740	0.750	0.740	0.750	3,206,000	0.7435	-1.32%
2025-09-17	0	0.760	0.750	0.760	0.740	0.760	1,400,500	1,050,195	0.7499	0.760	0.750	0.760	0.740	0.760	1,400,500	0.7499	1.33%
2025-09-16	0	0.750	0.740	0.750	0.740	0.760	4,598,000	3,441,420	0.7485	0.750	0.740	0.750	0.740	0.760	4,598,000	0.7485	-1.32%
2025-09-15	0	0.760	0.740	0.760	0.740	0.760	961,750	721,485	0.7502	0.760	0.740	0.760	0.740	0.760	961,750	0.7502	2.70%
2025-09-12	0	0.740	0.740	0.750	0.740	0.760	3,549,555	2,651,864	0.7471	0.740	0.740	0.750	0.740	0.760	3,549,555	0.7471	-2.63%
2025-09-11	0	0.760	0.750	0.760	0.750	0.760	1,743,500	1,318,360	0.7562	0.760	0.750	0.760	0.750	0.760	1,743,500	0.7562	0.00%
2025-09-10	0	0.760	0.740	0.760	0.740	0.760	2,940,000	2,201,640	0.7489	0.760	0.740	0.760	0.740	0.760	2,940,000	0.7489	2.70%
2025-09-09	0	0.740	0.730	0.740	0.730	0.750	4,132,435	3,046,304	0.7372	0.740	0.730	0.740	0.730	0.750	4,132,435	0.7372	1.37%
2025-09-08	0	0.730	0.720	0.730	0.680	0.740	8,044,000	5,649,760	0.7024	0.730	0.720	0.730	0.680	0.740	8,044,000	0.7024	2.82%
2025-09-05	0	0.710	0.700	0.710	0.690	0.710	2,902,000	2,026,260	0.6982	0.710	0.700	0.710	0.690	0.710	2,902,000	0.6982	0.00%
2025-09-04	0	0.710	0.700	0.710	0.700	0.720	1,748,000	1,240,890	0.7099	0.710	0.700	0.710	0.700	0.720	1,748,000	0.7099	0.00%
2025-09-03	0	0.710	0.700	0.710	0.700	0.730	2,020,699	1,433,422	0.7094	0.710	0.700	0.710	0.700	0.730	2,020,699	0.7094	0.00%
2025-09-02	0	0.710	0.710	0.720	0.710	0.730	1,399,250	1,001,725	0.7159	0.710	0.710	0.720	0.710	0.730	1,399,250	0.7159	-2.74%
2025-09-01	0	0.730	0.720	0.730	0.730	0.740	3,852,148	2,819,782	0.7320	0.730	0.720	0.730	0.730	0.740	3,852,148	0.7320	-1.35%
2025-08-29	0	0.740	0.740	0.760	0.730	0.760	1,967,500	1,462,745	0.7435	0.740	0.740	0.760	0.730	0.760	1,967,500	0.7435	0.00%
2025-08-28	0	0.740	0.730	0.740	0.730	0.740	1,902,000	1,393,660	0.7327	0.740	0.730	0.740	0.730	0.740	1,902,000	0.7327	0.00%
2025-08-27	0	0.740	0.730	0.750	0.740	0.770	3,620,000	2,718,720	0.7510	0.740	0.730	0.750	0.740	0.770	3,620,000	0.7510	-3.90%
2025-08-26	0	0.770	0.750	0.770	0.750	0.780	1,650,000	1,254,500	0.7603	0.770	0.750	0.770	0.750	0.780	1,650,000	0.7603	0.00%
2025-08-25	0	0.770	0.760	0.770	0.760	0.780	2,069,000	1,594,840	0.7708	0.770	0.760	0.770	0.760	0.780	2,069,000	0.7708	1.32%
2025-08-22	0	0.760	0.750	0.760	0.730	0.770	5,432,000	4,100,140	0.7548	0.760	0.750	0.760	0.730	0.770	5,432,000	0.7548	4.11%
2025-08-21	0	0.730	0.720	0.730	0.720	0.740	1,023,252	747,336	0.7304	0.730	0.720	0.730	0.720	0.740	1,023,252	0.7304	1.39%
2025-08-20	0	0.720	0.720	0.730	0.710	0.740	4,568,000	3,293,960	0.7211	0.720	0.720	0.730	0.710	0.740	4,568,000	0.7211	-1.37%
2025-08-19	0	0.730	0.730	0.740	0.730	0.760	5,417,502	4,014,446	0.7410	0.730	0.730	0.740	0.730	0.760	5,417,502	0.7410	-1.35%
2025-08-18	0	0.740	0.740	0.750	0.720	0.760	7,030,057	5,232,080	0.7442	0.740	0.740	0.750	0.720	0.760	7,030,057	0.7442	2.78%
2025-08-15	0	0.720	0.720	0.730	0.720	0.740	3,388,500	2,463,565	0.7270	0.720	0.720	0.730	0.720	0.740	3,388,500	0.7270	-4.00%
2025-08-14	0	0.750	0.730	0.750	0.720	0.750	1,674,805	1,230,498	0.7347	0.750	0.730	0.750	0.720	0.750	1,674,805	0.7347	2.74%
2025-08-13	0	0.730	0.730	0.740	0.710	0.740	10,714,545	7,789,997	0.7270	0.730	0.730	0.740	0.710	0.740	10,714,545	0.7270	2.82%
2025-08-12	0	0.710	0.710	0.720	0.700	0.730	3,618,000	2,585,460	0.7146	0.710	0.710	0.720	0.700	0.730	3,618,000	0.7146	0.00%
2025-08-11	0	0.710	0.710	0.730	0.690	0.730	4,884,000	3,475,560	0.7116	0.710	0.710	0.730	0.690	0.730	4,884,000	0.7116	-1.39%
2025-08-08	0	0.720	0.720	0.730	0.710	0.760	5,008,000	3,621,040	0.7231	0.720	0.720	0.730	0.710	0.760	5,008,000	0.7231	-5.26%
2025-08-07	0	0.760	0.760	0.770	0.720	0.770	6,878,000	5,160,560	0.7503	0.760	0.760	0.770	0.720	0.770	6,878,000	0.7503	4.11%
2025-08-06	0	0.730	0.730	0.740	0.680	0.740	4,802,000	3,420,280	0.7123	0.730	0.730	0.740	0.680	0.740	4,802,000	0.7123	4.29%
2025-08-05	0	0.700	0.700	0.710	0.640	0.710	8,802,000	6,076,220	0.6903	0.700	0.700	0.710	0.640	0.710	8,802,000	0.6903	7.69%
2025-08-04	0	0.650	0.640	0.650	0.630	0.650	2,618,000	1,681,620	0.6423	0.650	0.640	0.650	0.630	0.650	2,618,000	0.6423	0.00%
2025-08-01	0	0.650	0.640	0.650	0.640	0.660	1,948,000	1,263,720	0.6487	0.650	0.640	0.650	0.640	0.660	1,948,000	0.6487	-1.52%
2025-07-31	0	0.660	0.650	0.660	0.650	0.670	1,874,000	1,237,140	0.6602	0.660	0.650	0.660	0.650	0.670	1,874,000	0.6602	-1.49%
2025-07-30	0	0.670	0.660	0.670	0.660	0.680	2,162,000	1,447,380	0.6695	0.670	0.660	0.670	0.660	0.680	2,162,000	0.6695	-1.47%
2025-07-29	0	0.680	0.680	0.690	0.670	0.690	3,785,750	2,562,140	0.6768	0.680	0.680	0.690	0.670	0.690	3,785,750	0.6768	1.49%
2025-07-28	0	0.670	0.670	0.680	0.640	0.680	3,670,000	2,429,880	0.6621	0.670	0.670	0.680	0.640	0.680	3,670,000	0.6621	4.69%
2025-07-25	0	0.640	0.640	0.650	0.640	0.660	2,446,000	1,592,720	0.6512	0.640	0.640	0.650	0.640	0.660	2,446,000	0.6512	-3.03%
2025-07-24	0	0.660	0.650	0.660	0.630	0.660	3,498,280	2,278,757	0.6514	0.660	0.650	0.660	0.630	0.660	3,498,280	0.6514	4.76%
2025-07-23	0	0.630	0.630	0.640	0.630	0.650	2,658,752	1,691,031	0.6360	0.630	0.630	0.640	0.630	0.650	2,658,752	0.6360	-1.56%
2025-07-22	0	0.640	0.630	0.640	0.620	0.640	3,564,000	2,223,480	0.6239	0.640	0.630	0.640	0.620	0.640	3,564,000	0.6239	1.59%
2025-07-21	0	0.630	0.630	0.640	0.620	0.640	2,716,000	1,710,000	0.6296	0.630	0.630	0.640	0.620	0.640	2,716,000	0.6296	0.00%
2025-07-18	0	0.630	0.630	0.640	0.630	0.640	2,354,000	1,494,280	0.6348	0.630	0.630	0.640	0.630	0.640	2,354,000	0.6348	0.00%
2025-07-17	0	0.630	0.630	0.640	0.630	0.650	5,105,500	3,240,390	0.6347	0.630	0.630	0.640	0.630	0.650	5,105,500	0.6347	-4.55%
2025-07-16	0	0.660	0.640	0.660	0.640	0.670	2,780,000	1,816,700	0.6535	0.660	0.640	0.660	0.640	0.670	2,780,000	0.6535	-1.49%
2025-07-15	0	0.670	0.660	0.670	0.630	0.670	4,668,001	3,029,695	0.6490	0.670	0.660	0.670	0.630	0.670	4,668,001	0.6490	4.69%
2025-07-14	0	0.640	0.620	0.640	0.620	0.640	2,191,250	1,377,692	0.6287	0.640	0.620	0.640	0.620	0.640	2,191,250	0.6287	3.23%
2025-07-11	0	0.620	0.630	0.640	0.610	0.640	3,036,000	1,899,400	0.6256	0.620	0.630	0.640	0.610	0.640	3,036,000	0.6256	0.00%
2025-07-10	0	0.620	0.610	0.630	0.610	0.630	1,530,000	952,440	0.6225	0.620	0.610	0.630	0.610	0.630	1,530,000	0.6225	1.64%
2025-07-09	0	0.610	0.610	0.630	0.610	0.630	2,208,250	1,368,447	0.6197	0.610	0.610	0.630	0.610	0.630	2,208,250	0.6197	-1.61%
2025-07-08	0	0.620	0.610	0.620	0.600	0.620	812,250	495,750	0.6103	0.620	0.610	0.620	0.600	0.620	812,250	0.6103	1.64%
2025-07-07	0	0.610	0.610	0.620	0.600	0.620	1,440,125	878,810	0.6102	0.610	0.610	0.620	0.600	0.620	1,440,125	0.6102	-1.61%
2025-07-04	0	0.620	0.610	0.620	0.600	0.630	2,742,000	1,664,860	0.6072	0.620	0.610	0.620	0.600	0.630	2,742,000	0.6072	-1.59%
2025-07-03	0	0.630	0.620	0.630	0.620	0.640	1,612,513	1,012,222	0.6277	0.630	0.620	0.630	0.620	0.640	1,612,513	0.6277	-1.56%
2025-07-02	0	0.640	0.630	0.640	0.610	0.640	4,855,750	3,074,415	0.6331	0.640	0.630	0.640	0.610	0.640	4,855,750	0.6331	3.23%
2025-06-30	0	0.620	0.610	0.620	0.610	0.620	858,000	525,060	0.6120	0.620	0.610	0.620	0.610	0.620	858,000	0.6120	1.64%
2025-06-27	0	0.610	0.610	0.620	0.600	0.630	2,424,000	1,499,100	0.6184	0.610	0.610	0.620	0.600	0.630	2,424,000	0.6184	-3.17%
2025-06-26	0	0.630	0.620	0.630	0.610	0.630	3,186,000	1,972,200	0.6190	0.630	0.620	0.630	0.610	0.630	3,186,000	0.6190	1.61%
2025-06-25	0	0.620	0.610	0.620	0.590	0.620	3,392,750	2,048,355	0.6037	0.620	0.610	0.620	0.590	0.620	3,392,750	0.6037	3.33%
2025-06-24	0	0.600	0.590	0.600	0.590	0.600	1,256,252	742,328	0.5909	0.600	0.590	0.600	0.590	0.600	1,256,252	0.5909	1.69%
2025-06-23	0	0.590	0.590	0.600	0.580	0.590	1,705,408	1,004,359	0.5889	0.590	0.590	0.600	0.580	0.590	1,705,408	0.5889	1.72%
2025-06-20	0	0.580	0.580	0.590	0.570	0.580	1,913,753	1,106,846	0.5784	0.580	0.580	0.590	0.570	0.580	1,913,753	0.5784	1.75%
2025-06-19	0	0.570	0.570	0.580	0.570	0.580	666,000	385,700	0.5791	0.570	0.570	0.580	0.570	0.580	666,000	0.5791	-3.39%
2025-06-18	0	0.590	0.580	0.590	0.590	0.590	540,000	318,600	0.5900	0.590	0.580	0.590	0.590	0.590	540,000	0.5900	0.00%
2025-06-17	0	0.590	0.580	0.600	0.580	0.590	290,000	170,940	0.5894	0.590	0.580	0.600	0.580	0.590	290,000	0.5894	0.00%
2025-06-16	0	0.590	0.570	0.590	0.570	0.590	1,205,500	703,450	0.5835	0.590	0.570	0.590	0.570	0.590	1,205,500	0.5835	0.00%
2025-06-13	0	0.590	0.580	0.590	0.570	0.590	1,558,750	904,392	0.5802	0.590	0.580	0.590	0.570	0.590	1,558,750	0.5802	3.51%
2025-06-12	0	0.570	0.570	0.580	0.570	0.580	804,361	463,002	0.5756	0.570	0.570	0.580	0.570	0.580	804,361	0.5756	-1.72%
2025-06-11	0	0.580	0.570	0.580	0.570	0.580	508,000	293,980	0.5787	0.580	0.570	0.580	0.570	0.580	508,000	0.5787	0.00%
2025-06-10	0	0.580	0.570	0.580	0.570	0.590	2,834,023	1,641,381	0.5792	0.580	0.570	0.580	0.570	0.590	2,834,023	0.5792	0.00%
2025-06-09	0	0.580	0.570	0.580	0.570	0.580	398,000	227,960	0.5728	0.580	0.570	0.580	0.570	0.580	398,000	0.5728	1.75%
2025-06-06	0	0.570	0.570	0.580	0.570	0.580	572,000	329,640	0.5763	0.570	0.570	0.580	0.570	0.580	572,000	0.5763	0.00%
2025-06-05	0	0.570	0.570	0.580	0.570	0.580	864,000	497,600	0.5759	0.570	0.570	0.580	0.570	0.580	864,000	0.5759	0.00%
2025-06-04	0	0.570	0.570	0.580	0.570	0.580	331,004	191,719	0.5792	0.570	0.570	0.580	0.570	0.580	331,004	0.5792	-1.72%
2025-06-03	0	0.580	0.580	0.590	0.570	0.580	283,175	164,198	0.5798	0.580	0.580	0.590	0.570	0.580	283,175	0.5798	0.00%
2025-06-02	0	0.580	0.580	0.590	0.570	0.580	370,000	213,420	0.5768	0.580	0.580	0.590	0.570	0.580	370,000	0.5768	-1.69%
2025-05-30	0	0.590	0.580	0.590	0.580	0.590	402,000	233,880	0.5818	0.590	0.580	0.590	0.580	0.590	402,000	0.5818	0.00%
2025-05-29	0	0.590	0.580	0.590	0.580	0.590	334,000	193,940	0.5807	0.590	0.580	0.590	0.580	0.590	334,000	0.5807	1.72%
2025-05-28	0	0.580	0.580	0.590	0.580	0.580	320,000	185,600	0.5800	0.580	0.580	0.590	0.580	0.580	320,000	0.5800	0.00%
2025-05-27	0	0.580	0.580	0.590	0.580	0.590	98,000	57,440	0.5861	0.580	0.580	0.590	0.580	0.590	98,000	0.5861	0.00%
2025-05-26	0	0.580	0.580	0.590	0.580	0.590	436,000	253,620	0.5817	0.580	0.580	0.590	0.580	0.590	436,000	0.5817	-1.69%
2025-05-23	0	0.590	0.590	0.600	0.590	0.600	126,750	75,620	0.5966	0.590	0.590	0.600	0.590	0.600	126,750	0.5966	0.00%
2025-05-22	0	0.590	0.590	0.600	0.590	0.610	350,000	210,380	0.6011	0.590	0.590	0.600	0.590	0.610	350,000	0.6011	-1.67%
2025-05-21	0	0.600	0.600	0.610	0.600	0.610	518,000	313,840	0.6059	0.600	0.600	0.610	0.600	0.610	518,000	0.6059	0.00%
2025-05-20	0	0.600	0.600	0.610	0.590	0.610	678,000	406,760	0.5999	0.600	0.600	0.610	0.590	0.610	678,000	0.5999	-1.64%
2025-05-19	0	0.610	0.600	0.610	0.590	0.610	333,250	200,965	0.6030	0.610	0.600	0.610	0.590	0.610	333,250	0.6030	1.67%
2025-05-16	0	0.600	0.600	0.610	0.590	0.610	2,561,000	1,533,470	0.5988	0.600	0.600	0.610	0.590	0.610	2,561,000	0.5988	3.45%
2025-05-15	0	0.580	0.580	0.590	0.580	0.580	462,000	267,960	0.5800	0.580	0.580	0.590	0.580	0.580	462,000	0.5800	0.00%
2025-05-14	0	0.580	0.580	0.590	0.580	0.590	288,000	167,140	0.5803	0.580	0.580	0.590	0.580	0.590	288,000	0.5803	-1.69%
2025-05-13	0	0.590	0.580	0.590	0.560	0.590	772,000	448,280	0.5807	0.590	0.580	0.590	0.560	0.590	772,000	0.5807	1.72%
2025-05-12	0	0.580	0.570	0.580	0.560	0.580	1,976,381	1,122,001	0.5677	0.580	0.570	0.580	0.560	0.580	1,976,381	0.5677	5.45%
2025-05-09	0	0.550	0.550	0.560	0.540	0.550	1,957,764	1,071,499	0.5473	0.550	0.550	0.560	0.540	0.550	1,957,764	0.5473	0.00%
2025-05-08	0	0.550	0.540	0.550	0.550	0.560	956,348	526,680	0.5507	0.550	0.540	0.550	0.550	0.560	956,348	0.5507	-1.79%
2025-05-07	0	0.560	0.550	0.560	0.560	0.570	798,000	449,480	0.5633	0.560	0.550	0.560	0.560	0.570	798,000	0.5633	0.00%
2025-05-06	0	0.560	0.550	0.560	0.550	0.570	1,906,000	1,053,740	0.5529	0.560	0.550	0.560	0.550	0.570	1,906,000	0.5529	-1.75%
2025-05-02	0	0.570	0.560	0.570	0.550	0.570	138,000	77,200	0.5594	0.570	0.560	0.570	0.550	0.570	138,000	0.5594	1.79%
2025-04-30	0	0.560	0.550	0.560	0.550	0.560	38,000	21,160	0.5568	0.560	0.550	0.560	0.550	0.560	38,000	0.5568	0.00%
2025-04-29	0	0.560	0.550	0.560	0.540	0.560	1,906,000	1,051,160	0.5515	0.560	0.550	0.560	0.540	0.560	1,906,000	0.5515	0.00%
2025-04-28	0	0.560	0.550	0.560	0.550	0.570	730,978	409,298	0.5599	0.560	0.550	0.560	0.550	0.570	730,978	0.5599	-1.75%
2025-04-25	0	0.570	0.550	0.570	0.560	0.580	1,070,000	606,100	0.5664	0.570	0.550	0.570	0.560	0.580	1,070,000	0.5664	-3.39%
2025-04-24	0	0.590	0.550	0.590	0.560	0.600	998,180	573,091	0.5741	0.590	0.550	0.590	0.560	0.600	998,180	0.5741	7.27%
2025-04-23	0	0.550	0.550	0.560	0.550	0.560	452,000	249,000	0.5509	0.550	0.550	0.560	0.550	0.560	452,000	0.5509	0.00%
2025-04-22	0	0.550	0.550	0.570	0.550	0.550	170,500	93,667	0.5494	0.550	0.550	0.570	0.550	0.550	170,500	0.5494	-3.51%
2025-04-17	0	0.570	0.550	0.570	0.540	0.570	830,000	459,380	0.5535	0.570	0.550	0.570	0.540	0.570	830,000	0.5535	5.56%
2025-04-16	0	0.540	0.530	0.550	0.540	0.540	354,000	191,160	0.5400	0.540	0.530	0.550	0.540	0.540	354,000	0.5400	-3.57%
2025-04-15	0	0.560	0.550	0.560	0.540	0.560	1,420,000	780,600	0.5497	0.560	0.550	0.560	0.540	0.560	1,420,000	0.5497	3.70%
2025-04-14	0	0.540	0.540	0.550	0.530	0.550	720,000	390,240	0.5420	0.540	0.540	0.550	0.530	0.550	720,000	0.5420	0.00%
2025-04-11	0	0.540	0.520	0.540	0.510	0.540	1,362,000	704,520	0.5173	0.540	0.520	0.540	0.510	0.540	1,362,000	0.5173	1.89%
2025-04-10	0	0.530	0.510	0.530	0.500	0.540	3,380,000	1,743,100	0.5157	0.530	0.510	0.530	0.500	0.540	3,380,000	0.5157	3.92%
2025-04-09	0	0.510	0.500	0.510	0.490	0.530	2,686,000	1,355,030	0.5045	0.510	0.500	0.510	0.490	0.530	2,686,000	0.5045	2.00%
2025-04-08	0	0.500	0.500	0.510	0.485	0.510	3,710,000	1,852,930	0.4994	0.500	0.500	0.510	0.485	0.510	3,710,000	0.4994	2.04%
2025-04-07	0	0.490	0.490	0.510	0.490	0.530	8,892,000	4,521,320	0.5085	0.490	0.490	0.510	0.490	0.530	8,892,000	0.5085	-12.50%
2025-04-03	0	0.560	0.550	0.560	0.550	0.590	8,230,000	4,668,580	0.5673	0.560	0.550	0.560	0.550	0.590	8,230,000	0.5673	-6.67%
2025-04-02	0	0.600	0.590	0.600	0.590	0.600	1,702,000	1,010,400	0.5937	0.600	0.590	0.600	0.590	0.600	1,702,000	0.5937	1.69%
2025-04-01	0	0.590	0.580	0.590	0.580	0.600	489,750	291,137	0.5945	0.590	0.580	0.590	0.580	0.600	489,750	0.5945	-1.67%
2025-03-31	0	0.600	0.590	0.600	0.580	0.600	1,673,750	988,842	0.5908	0.600	0.590	0.600	0.580	0.600	1,673,750	0.5908	0.00%
2025-03-28	0	0.600	0.590	0.600	0.590	0.600	311,250	185,340	0.5955	0.600	0.590	0.600	0.590	0.600	311,250	0.5955	1.69%
2025-03-27	0	0.590	0.590	0.600	0.590	0.610	879,750	527,940	0.6001	0.590	0.590	0.600	0.590	0.610	879,750	0.6001	-1.67%
2025-03-26	0	0.600	0.590	0.600	0.590	0.620	3,824,000	2,294,960	0.6001	0.600	0.590	0.600	0.590	0.620	3,824,000	0.6001	-4.76%
2025-03-25	0	0.630	0.620	0.630	0.620	0.630	1,388,000	870,740	0.6273	0.630	0.620	0.630	0.620	0.630	1,388,000	0.6273	0.00%
2025-03-24	0	0.630	0.620	0.630	0.620	0.650	1,376,000	871,020	0.6330	0.630	0.620	0.630	0.620	0.650	1,376,000	0.6330	-1.56%
2025-03-21	0	0.640	0.620	0.640	0.610	0.640	2,163,500	1,343,745	0.6211	0.640	0.620	0.640	0.610	0.640	2,163,500	0.6211	1.59%
2025-03-20	0	0.630	0.620	0.630	0.620	0.650	738,000	464,580	0.6295	0.630	0.620	0.630	0.620	0.650	738,000	0.6295	-1.56%
2025-03-19	0	0.640	0.630	0.650	0.620	0.640	1,429,501	904,010	0.6324	0.640	0.630	0.650	0.620	0.640	1,429,501	0.6324	3.23%
2025-03-18	0	0.620	0.620	0.630	0.620	0.630	420,000	261,600	0.6229	0.620	0.620	0.630	0.620	0.630	420,000	0.6229	0.00%
2025-03-17	0	0.620	0.620	0.630	0.600	0.630	1,439,084	889,599	0.6182	0.620	0.620	0.630	0.600	0.630	1,439,084	0.6182	3.33%
2025-03-14	0	0.600	0.600	0.610	0.590	0.610	1,588,203	964,121	0.6071	0.600	0.600	0.610	0.590	0.610	1,588,203	0.6071	0.00%
2025-03-13	0	0.600	0.590	0.600	0.590	0.610	1,586,000	950,680	0.5994	0.600	0.590	0.600	0.590	0.610	1,586,000	0.5994	-1.64%
2025-03-12	0	0.610	0.600	0.610	0.600	0.610	660,000	399,480	0.6053	0.610	0.600	0.610	0.600	0.610	660,000	0.6053	0.00%
2025-03-11	0	0.610	0.600	0.610	0.600	0.610	788,000	476,060	0.6041	0.610	0.600	0.610	0.600	0.610	788,000	0.6041	0.00%
2025-03-10	0	0.610	0.600	0.610	0.600	0.630	1,681,095	1,026,922	0.6109	0.610	0.600	0.610	0.600	0.630	1,681,095	0.6109	-1.61%
2025-03-07	0	0.620	0.610	0.620	0.610	0.620	861,615	531,644	0.6170	0.620	0.610	0.620	0.610	0.620	861,615	0.6170	1.64%
2025-03-06	0	0.610	0.610	0.620	0.610	0.620	690,375	425,757	0.6167	0.610	0.610	0.620	0.610	0.620	690,375	0.6167	0.00%
2025-03-05	0	0.610	0.610	0.620	0.600	0.620	386,751	235,880	0.6099	0.610	0.610	0.620	0.600	0.620	386,751	0.6099	0.00%
2025-03-04	0	0.610	0.600	0.610	0.600	0.610	343,502	208,336	0.6065	0.610	0.600	0.610	0.600	0.610	343,502	0.6065	0.00%
2025-03-03	0	0.610	0.610	0.620	0.600	0.620	2,396,000	1,455,600	0.6075	0.610	0.610	0.620	0.600	0.620	2,396,000	0.6075	1.67%
2025-02-28	0	0.600	0.600	0.610	0.600	0.620	2,065,000	1,250,560	0.6056	0.600	0.600	0.610	0.600	0.620	2,065,000	0.6056	-3.23%
2025-02-27	0	0.620	0.610	0.620	0.600	0.630	1,563,500	965,030	0.6172	0.620	0.610	0.620	0.600	0.630	1,563,500	0.6172	0.00%
2025-02-26	0	0.620	0.610	0.620	0.600	0.620	1,122,300	683,611	0.6091	0.620	0.610	0.620	0.600	0.620	1,122,300	0.6091	3.33%
2025-02-25	0	0.600	0.600	0.610	0.600	0.610	346,000	209,320	0.6050	0.600	0.600	0.610	0.600	0.610	346,000	0.6050	-1.64%
2025-02-24	0	0.610	0.610	0.620	0.600	0.620	675,750	412,655	0.6107	0.610	0.610	0.620	0.600	0.620	675,750	0.6107	1.67%
2025-02-21	0	0.600	0.600	0.620	0.600	0.620	2,310,750	1,404,947	0.6080	0.600	0.600	0.620	0.600	0.620	2,310,750	0.6080	0.00%
2025-02-20	0	0.600	0.600	0.610	0.600	0.610	548,000	328,900	0.6002	0.600	0.600	0.610	0.600	0.610	548,000	0.6002	0.00%
2025-02-19	0	0.600	0.600	0.610	0.600	0.610	522,000	317,840	0.6089	0.600	0.600	0.610	0.600	0.610	522,000	0.6089	0.00%
2025-02-18	0	0.600	0.600	0.610	0.600	0.610	308,162	186,665	0.6057	0.600	0.600	0.610	0.600	0.610	308,162	0.6057	0.00%
2025-02-17	0	0.600	0.600	0.610	0.600	0.630	2,982,000	1,813,460	0.6081	0.600	0.600	0.610	0.600	0.630	2,982,000	0.6081	-1.64%
2025-02-14	0	0.610	0.610	0.620	0.600	0.630	724,750	448,690	0.6191	0.610	0.610	0.620	0.600	0.630	724,750	0.6191	1.67%
2025-02-13	0	0.600	0.600	0.620	0.600	0.620	2,594,000	1,585,580	0.6112	0.600	0.600	0.620	0.600	0.620	2,594,000	0.6112	-3.23%
2025-02-12	0	0.620	0.610	0.620	0.590	0.620	872,500	531,120	0.6087	0.620	0.610	0.620	0.590	0.620	872,500	0.6087	3.33%
2025-02-11	0	0.600	0.600	0.610	0.600	0.610	682,000	410,340	0.6017	0.600	0.600	0.610	0.600	0.610	682,000	0.6017	0.00%
2025-02-10	0	0.600	0.600	0.620	0.590	0.610	930,000	564,100	0.6066	0.600	0.600	0.620	0.590	0.610	930,000	0.6066	0.00%
2025-02-07	0	0.600	0.600	0.610	0.590	0.610	786,000	471,790	0.6002	0.600	0.600	0.610	0.590	0.610	786,000	0.6002	-3.23%
2025-02-06	0	0.620	0.600	0.620	0.600	0.620	102,000	62,540	0.6131	0.620	0.600	0.620	0.600	0.620	102,000	0.6131	1.64%
2025-02-05	0	0.610	0.600	0.610	0.600	0.610	217,500	132,535	0.6094	0.610	0.600	0.610	0.600	0.610	217,500	0.6094	0.00%
2025-02-04	0	0.610	0.600	0.610	0.590	0.620	707,000	426,580	0.6034	0.610	0.600	0.610	0.590	0.620	707,000	0.6034	0.00%
2025-02-03	0	0.610	0.590	0.610	0.590	0.610	2,340,000	1,393,380	0.5955	0.610	0.590	0.610	0.590	0.610	2,340,000	0.5955	0.00%
2025-01-28	0	0.610	0.610	0.620	0.610	0.620	110,000	67,820	0.6165	0.610	0.610	0.620	0.610	0.620	110,000	0.6165	-1.61%
2025-01-27	0	0.620	0.610	0.620	0.610	0.620	570,000	350,300	0.6146	0.620	0.610	0.620	0.610	0.620	570,000	0.6146	0.00%
2025-01-24	0	0.620	0.610	0.620	0.610	0.620	166,021	101,632	0.6122	0.620	0.610	0.620	0.610	0.620	166,021	0.6122	0.00%
2025-01-23	0	0.620	0.610	0.620	0.610	0.620	518,000	316,720	0.6114	0.620	0.610	0.620	0.610	0.620	518,000	0.6114	1.64%
2025-01-22	0	0.610	0.600	0.610	0.600	0.620	485,750	297,017	0.6115	0.610	0.600	0.610	0.600	0.620	485,750	0.6115	-3.17%
2025-01-21	0	0.630	0.610	0.630	0.600	0.630	408,000	251,360	0.6161	0.630	0.610	0.630	0.600	0.630	408,000	0.6161	3.28%
2025-01-20	0	0.610	0.600	0.610	0.590	0.620	1,670,000	1,007,660	0.6034	0.610	0.600	0.610	0.590	0.620	1,670,000	0.6034	-1.61%
2025-01-17	0	0.620	0.610	0.620	0.610	0.630	620,191	383,850	0.6189	0.620	0.610	0.620	0.610	0.630	620,191	0.6189	0.00%
2025-01-16	0	0.620	0.610	0.620	0.570	0.620	4,946,012	2,961,426	0.5988	0.620	0.610	0.620	0.570	0.620	4,946,012	0.5988	3.33%
2025-01-15	0	0.600	0.590	0.600	0.590	0.600	143,500	85,160	0.5934	0.600	0.590	0.600	0.590	0.600	143,500	0.5934	0.00%
2025-01-14	0	0.600	0.590	0.610	0.590	0.610	1,191,750	711,980	0.5974	0.600	0.590	0.610	0.590	0.610	1,191,750	0.5974	0.00%
2025-01-13	0	0.600	0.600	0.610	0.590	0.600	1,778,000	1,061,440	0.5970	0.600	0.600	0.610	0.590	0.600	1,778,000	0.5970	0.00%
2025-01-10	0	0.600	0.600	0.610	0.600	0.610	890,000	540,920	0.6078	0.600	0.600	0.610	0.600	0.610	890,000	0.6078	0.00%
2025-01-09	0	0.600	0.600	0.620	0.600	0.610	586,000	356,520	0.6084	0.600	0.600	0.620	0.600	0.610	586,000	0.6084	0.00%
2025-01-08	0	0.600	0.600	0.610	0.590	0.620	2,196,000	1,318,900	0.6006	0.600	0.600	0.610	0.590	0.620	2,196,000	0.6006	-1.64%
2025-01-07	0	0.610	0.610	0.620	0.600	0.620	2,830,000	1,726,940	0.6102	0.610	0.610	0.620	0.600	0.620	2,830,000	0.6102	-1.61%
2025-01-06	0	0.620	0.610	0.620	0.610	0.630	2,866,000	1,773,800	0.6189	0.620	0.610	0.620	0.610	0.630	2,866,000	0.6189	-1.59%
2025-01-03	0	0.630	0.620	0.630	0.620	0.650	2,372,000	1,491,560	0.6288	0.630	0.620	0.630	0.620	0.650	2,372,000	0.6288	-3.08%
2025-01-02	0	0.650	0.640	0.650	0.640	0.660	1,060,000	684,580	0.6458	0.650	0.640	0.650	0.640	0.660	1,060,000	0.6458	-1.52%
2024-12-31	0	0.660	0.660	0.670	0.650	0.670	320,750	212,632	0.6629	0.660	0.660	0.670	0.650	0.670	320,750	0.6629	-1.49%
2024-12-30	0	0.670	0.660	0.670	0.650	0.670	278,000	183,260	0.6592	0.670	0.660	0.670	0.650	0.670	278,000	0.6592	3.08%
2024-12-27	0	0.650	0.650	0.660	0.650	0.670	1,292,000	844,720	0.6538	0.650	0.650	0.660	0.650	0.670	1,292,000	0.6538	-1.52%
2024-12-24	0	0.660	0.660	0.670	0.660	0.680	154,000	103,420	0.6716	0.660	0.660	0.670	0.660	0.680	154,000	0.6716	-1.49%
2024-12-23	0	0.670	0.650	0.670	0.650	0.670	794,000	524,840	0.6610	0.670	0.650	0.670	0.650	0.670	794,000	0.6610	1.52%
2024-12-20	0	0.660	0.640	0.660	0.630	0.660	1,793,754	1,173,532	0.6542	0.660	0.640	0.660	0.630	0.660	1,793,754	0.6542	1.54%
2024-12-19	0	0.650	0.640	0.650	0.640	0.650	360,000	231,060	0.6418	0.650	0.640	0.650	0.640	0.650	360,000	0.6418	0.00%
2024-12-18	0	0.650	0.650	0.660	0.640	0.660	763,000	496,100	0.6502	0.650	0.650	0.660	0.640	0.660	763,000	0.6502	0.00%
2024-12-17	0	0.650	0.640	0.650	0.640	0.650	641,000	415,510	0.6482	0.650	0.640	0.650	0.640	0.650	641,000	0.6482	0.00%
2024-12-16	0	0.650	0.650	0.660	0.650	0.670	466,000	306,520	0.6578	0.650	0.650	0.660	0.650	0.670	466,000	0.6578	0.00%
2024-12-13	0	0.650	0.650	0.660	0.650	0.670	471,500	311,145	0.6599	0.650	0.650	0.660	0.650	0.670	471,500	0.6599	-1.52%
2024-12-12	0	0.660	0.660	0.670	0.660	0.680	1,840,000	1,224,200	0.6653	0.660	0.660	0.670	0.660	0.680	1,840,000	0.6653	-1.49%
2024-12-11	0	0.670	0.660	0.670	0.650	0.670	790,500	523,260	0.6619	0.670	0.660	0.670	0.650	0.670	790,500	0.6619	1.52%
2024-12-10	0	0.660	0.650	0.660	0.650	0.690	1,264,000	840,680	0.6651	0.660	0.650	0.660	0.650	0.690	1,264,000	0.6651	-1.49%
2024-12-09	0	0.670	0.650	0.670	0.650	0.680	764,000	508,420	0.6655	0.670	0.650	0.670	0.650	0.680	764,000	0.6655	3.08%
2024-12-06	0	0.650	0.650	0.670	0.650	0.680	1,490,103	983,993	0.6604	0.650	0.650	0.670	0.650	0.680	1,490,103	0.6604	0.00%
2024-12-05	0	0.650	0.650	0.660	0.650	0.670	397,757	260,254	0.6543	0.650	0.650	0.660	0.650	0.670	397,757	0.6543	-1.52%
2024-12-04	0	0.660	0.660	0.670	0.650	0.660	122,000	80,460	0.6595	0.660	0.660	0.670	0.650	0.660	122,000	0.6595	-1.49%
2024-12-03	0	0.670	0.660	0.670	0.650	0.670	304,000	201,840	0.6639	0.670	0.660	0.670	0.650	0.670	304,000	0.6639	3.08%
2024-12-02	0	0.650	0.650	0.660	0.650	0.670	788,000	522,740	0.6634	0.650	0.650	0.660	0.650	0.670	788,000	0.6634	-1.52%
2024-11-29	0	0.660	0.650	0.660	0.650	0.660	434,000	284,380	0.6553	0.660	0.650	0.660	0.650	0.660	434,000	0.6553	1.54%
2024-11-28	0	0.650	0.630	0.650	0.650	0.650	42,000	27,340	0.6510	0.650	0.630	0.650	0.650	0.650	42,000	0.6510	1.56%
2024-11-27	0	0.640	0.630	0.640	0.630	0.650	236,000	150,900	0.6394	0.640	0.630	0.640	0.630	0.650	236,000	0.6394	1.59%
2024-11-26	0	0.630	0.630	0.640	0.630	0.650	744,000	474,920	0.6383	0.630	0.630	0.640	0.630	0.650	744,000	0.6383	0.00%
2024-11-25	0	0.630	0.620	0.630	0.630	0.640	374,000	235,880	0.6307	0.630	0.620	0.630	0.630	0.640	374,000	0.6307	0.00%
2024-11-22	0	0.630	0.630	0.640	0.630	0.650	1,678,000	1,076,020	0.6413	0.630	0.630	0.640	0.630	0.650	1,678,000	0.6413	-3.08%
2024-11-21	0	0.650	0.640	0.650	0.630	0.650	208,000	133,360	0.6412	0.650	0.640	0.650	0.630	0.650	208,000	0.6412	3.17%
2024-11-20	0	0.630	0.630	0.640	0.630	0.640	640,672	407,276	0.6357	0.630	0.630	0.640	0.630	0.640	640,672	0.6357	-1.56%
2024-11-19	0	0.640	0.630	0.640	0.630	0.640	640,000	408,260	0.6379	0.640	0.630	0.640	0.630	0.640	640,000	0.6379	1.59%
2024-11-18	0	0.630	0.620	0.640	0.620	0.630	1,614,000	1,010,640	0.6262	0.630	0.620	0.640	0.620	0.630	1,614,000	0.6262	1.61%
2024-11-15	0	0.620	0.620	0.630	0.620	0.640	1,380,000	867,420	0.6286	0.620	0.620	0.630	0.620	0.640	1,380,000	0.6286	-1.59%
2024-11-14	0	0.630	0.620	0.630	0.610	0.650	11,252,000	7,029,460	0.6247	0.630	0.620	0.630	0.610	0.650	11,252,000	0.6247	-3.08%
2024-11-13	0	0.650	0.650	0.660	0.650	0.670	4,008,000	2,623,852	0.6547	0.650	0.650	0.660	0.650	0.670	4,008,000	0.6547	-2.99%
2024-11-12	0	0.670	0.660	0.670	0.660	0.690	1,390,437	932,604	0.6707	0.670	0.660	0.670	0.660	0.690	1,390,437	0.6707	-2.90%
2024-11-11	0	0.690	0.680	0.690	0.670	0.690	1,546,687	1,051,592	0.6799	0.690	0.680	0.690	0.670	0.690	1,546,687	0.6799	-1.43%
2024-11-08	0	0.700	0.700	0.710	0.690	0.710	564,200	393,454	0.6974	0.700	0.700	0.710	0.690	0.710	564,200	0.6974	1.45%
2024-11-07	0	0.690	0.690	0.710	0.680	0.710	2,772,000	1,916,800	0.6915	0.690	0.690	0.710	0.680	0.710	2,772,000	0.6915	0.00%
2024-11-06	0	0.690	0.670	0.690	0.670	0.690	1,644,000	1,118,920	0.6806	0.690	0.670	0.690	0.670	0.690	1,644,000	0.6806	-1.43%
2024-11-05	0	0.700	0.690	0.700	0.670	0.700	788,000	544,860	0.6914	0.700	0.690	0.700	0.670	0.700	788,000	0.6914	2.94%
2024-11-04	0	0.680	0.680	0.690	0.680	0.700	892,000	610,580	0.6845	0.680	0.680	0.690	0.680	0.700	892,000	0.6845	-2.86%
2024-11-01	0	0.700	0.700	0.710	0.660	0.710	2,380,000	1,641,620	0.6898	0.700	0.700	0.710	0.660	0.710	2,380,000	0.6898	4.48%
2024-10-31	0	0.670	0.670	0.680	0.660	0.680	1,837,750	1,234,357	0.6717	0.670	0.670	0.680	0.660	0.680	1,837,750	0.6717	0.00%
2024-10-30	0	0.670	0.660	0.680	0.660	0.680	1,158,000	773,360	0.6678	0.670	0.660	0.680	0.660	0.680	1,158,000	0.6678	0.00%
2024-10-29	0	0.670	0.670	0.680	0.670	0.690	928,000	630,520	0.6794	0.670	0.670	0.680	0.670	0.690	928,000	0.6794	-1.47%
2024-10-28	0	0.680	0.680	0.690	0.670	0.700	1,122,000	767,220	0.6838	0.680	0.680	0.690	0.670	0.700	1,122,000	0.6838	0.00%
2024-10-25	0	0.680	0.680	0.690	0.680	0.700	1,022,000	700,800	0.6857	0.680	0.680	0.690	0.680	0.700	1,022,000	0.6857	-1.45%
2024-10-24	0	0.690	0.680	0.690	0.680	0.700	1,559,351	1,071,458	0.6871	0.690	0.680	0.690	0.680	0.700	1,559,351	0.6871	0.00%
2024-10-23	0	0.690	0.690	0.700	0.690	0.700	1,490,000	1,035,040	0.6947	0.690	0.690	0.700	0.690	0.700	1,490,000	0.6947	0.00%
2024-10-22	0	0.690	0.690	0.700	0.690	0.710	680,000	472,100	0.6943	0.690	0.690	0.700	0.690	0.710	680,000	0.6943	-1.43%
2024-10-21	0	0.700	0.700	0.710	0.690	0.720	1,706,000	1,196,500	0.7013	0.700	0.700	0.710	0.690	0.720	1,706,000	0.7013	-2.78%
2024-10-18	0	0.720	0.700	0.720	0.680	0.720	1,348,000	947,540	0.7029	0.720	0.700	0.720	0.680	0.720	1,348,000	0.7029	4.35%
2024-10-17	0	0.690	0.680	0.690	0.680	0.720	2,378,000	1,668,760	0.7017	0.690	0.680	0.690	0.680	0.720	2,378,000	0.7017	-2.82%
2024-10-16	0	0.710	0.710	0.720	0.690	0.720	1,520,000	1,072,340	0.7055	0.710	0.710	0.720	0.690	0.720	1,520,000	0.7055	-1.39%
2024-10-15	0	0.720	0.700	0.720	0.700	0.740	2,896,000	2,071,040	0.7151	0.720	0.700	0.720	0.700	0.740	2,896,000	0.7151	-4.00%
2024-10-14	0	0.750	0.730	0.750	0.720	0.770	2,806,000	2,079,660	0.7411	0.750	0.730	0.750	0.720	0.770	2,806,000	0.7411	-1.32%
2024-10-10	0	0.760	0.760	0.770	0.760	0.790	2,170,910	1,677,629	0.7728	0.760	0.760	0.770	0.760	0.790	2,170,910	0.7728	1.33%
2024-10-09	0	0.750	0.750	0.770	0.740	0.820	6,288,500	4,853,030	0.7717	0.750	0.750	0.770	0.740	0.820	6,288,500	0.7717	-6.25%
2024-10-08	0	0.800	0.790	0.800	0.770	0.940	12,822,000	10,829,320	0.8446	0.800	0.790	0.800	0.770	0.940	12,822,000	0.8446	-14.89%
2024-10-07	0	0.940	0.930	0.940	0.800	0.970	21,518,854	19,352,017	0.8993	0.940	0.930	0.940	0.800	0.970	21,518,854	0.8993	17.50%
2024-10-04	0	0.800	0.800	0.810	0.790	0.830	3,615,357	2,918,652	0.8073	0.800	0.800	0.810	0.790	0.830	3,615,357	0.8073	-1.23%
2024-10-03	0	0.810	0.800	0.810	0.790	0.850	5,307,751	4,320,878	0.8141	0.810	0.800	0.810	0.790	0.850	5,307,751	0.8141	-2.41%
2024-10-02	0	0.830	0.830	0.840	0.780	0.840	5,189,317	4,258,708	0.8207	0.830	0.830	0.840	0.780	0.840	5,189,317	0.8207	5.06%
2024-09-30	0	0.790	0.780	0.790	0.740	0.830	9,469,751	7,403,380	0.7818	0.790	0.780	0.790	0.740	0.830	9,469,751	0.7818	8.22%
2024-09-27	0	0.730	0.730	0.740	0.690	0.740	5,602,394	4,032,445	0.7198	0.730	0.730	0.740	0.690	0.740	5,602,394	0.7198	5.80%
2024-09-26	0	0.690	0.680	0.690	0.640	0.700	3,864,250	2,600,837	0.6731	0.690	0.680	0.690	0.640	0.700	3,864,250	0.6731	6.15%
2024-09-25	0	0.650	0.650	0.660	0.640	0.670	2,998,000	1,965,200	0.6555	0.650	0.650	0.660	0.640	0.670	2,998,000	0.6555	-1.52%
2024-09-24	0	0.660	0.640	0.660	0.630	0.660	2,146,750	1,380,122	0.6429	0.660	0.640	0.660	0.630	0.660	2,146,750	0.6429	3.13%
2024-09-23	0	0.640	0.630	0.640	0.610	0.640	2,860,000	1,785,800	0.6244	0.640	0.630	0.640	0.610	0.640	2,860,000	0.6244	3.23%
2024-09-20	0	0.620	0.610	0.620	0.620	0.650	11,382,750	7,135,650	0.6269	0.620	0.610	0.620	0.620	0.650	11,382,750	0.6269	-4.62%
2024-09-19	0	0.650	0.650	0.660	0.640	0.660	1,720,000	1,116,540	0.6492	0.650	0.650	0.660	0.640	0.660	1,720,000	0.6492	1.56%
2024-09-17	0	0.640	0.630	0.640	0.620	0.640	1,865,752	1,178,171	0.6315	0.640	0.630	0.640	0.620	0.640	1,865,752	0.6315	1.59%
2024-09-16	0	0.630	0.630	0.640	0.620	0.630	217,288	136,792	0.6295	0.630	0.630	0.640	0.620	0.630	217,288	0.6295	-1.56%
2024-09-13	0	0.640	0.630	0.640	0.620	0.640	910,000	577,260	0.6344	0.640	0.630	0.640	0.620	0.640	910,000	0.6344	1.59%
2024-09-12	0	0.630	0.630	0.640	0.620	0.640	412,500	259,650	0.6295	0.630	0.630	0.640	0.620	0.640	412,500	0.6295	0.00%
2024-09-11	0	0.630	0.620	0.630	0.610	0.630	1,376,000	850,800	0.6183	0.630	0.620	0.630	0.610	0.630	1,376,000	0.6183	0.00%
2024-09-10	0	0.630	0.620	0.630	0.610	0.630	565,500	349,005	0.6172	0.630	0.620	0.630	0.610	0.630	565,500	0.6172	1.61%
2024-09-09	0	0.620	0.620	0.630	0.610	0.640	1,080,000	679,060	0.6288	0.620	0.620	0.630	0.610	0.640	1,080,000	0.6288	-1.59%
2024-09-05	0	0.630	0.620	0.630	0.610	0.630	656,000	404,640	0.6168	0.630	0.620	0.630	0.610	0.630	656,000	0.6168	0.00%
2024-09-04	0	0.630	0.620	0.630	0.610	0.630	248,000	153,440	0.6187	0.630	0.620	0.630	0.610	0.630	248,000	0.6187	0.00%
2024-09-03	0	0.630	0.620	0.630	0.620	0.640	1,152,000	722,120	0.6268	0.630	0.620	0.630	0.620	0.640	1,152,000	0.6268	0.00%
2024-09-02	0	0.630	0.630	0.640	0.630	0.650	1,632,000	1,041,080	0.6379	0.630	0.630	0.640	0.630	0.650	1,632,000	0.6379	-3.08%
2024-08-30	0	0.650	0.650	0.660	0.640	0.670	2,895,500	1,888,565	0.6522	0.650	0.650	0.660	0.640	0.670	2,895,500	0.6522	-2.99%
2024-08-29	0	0.670	0.670	0.680	0.660	0.690	916,000	612,520	0.6687	0.670	0.670	0.680	0.660	0.690	916,000	0.6687	-1.47%
2024-08-28	0	0.680	0.680	0.690	0.670	0.690	487,500	329,840	0.6766	0.680	0.680	0.690	0.670	0.690	487,500	0.6766	0.00%
2024-08-27	0	0.680	0.660	0.680	0.660	0.700	1,331,136	905,217	0.6800	0.680	0.660	0.680	0.660	0.700	1,331,136	0.6800	1.49%
2024-08-26	0	0.670	0.660	0.670	0.660	0.670	463,500	308,025	0.6646	0.670	0.660	0.670	0.660	0.670	463,500	0.6646	1.52%
2024-08-23	0	0.660	0.660	0.670	0.660	0.670	84,000	55,900	0.6655	0.660	0.660	0.670	0.660	0.670	84,000	0.6655	0.00%
2024-08-22	0	0.660	0.660	0.670	0.660	0.680	768,750	517,100	0.6727	0.660	0.660	0.670	0.660	0.680	768,750	0.6727	-2.94%
2024-08-21	0	0.680	0.660	0.680	0.670	0.680	218,000	147,220	0.6753	0.680	0.660	0.680	0.670	0.680	218,000	0.6753	0.00%
2024-08-20	0	0.680	0.660	0.680	0.650	0.680	830,000	555,260	0.6690	0.680	0.660	0.680	0.650	0.680	830,000	0.6690	3.03%
2024-08-19	0	0.660	0.660	0.670	0.650	0.670	1,720,053	1,141,493	0.6636	0.660	0.660	0.670	0.650	0.670	1,720,053	0.6636	0.00%
2024-08-16	0	0.660	0.650	0.660	0.650	0.690	6,722,000	4,487,164	0.6675	0.660	0.650	0.660	0.650	0.690	6,722,000	0.6675	-1.49%
2024-08-15	0	0.670	0.660	0.670	0.660	0.760	4,644,000	3,160,400	0.6805	0.670	0.660	0.670	0.660	0.760	4,644,000	0.6805	0.00%
2024-08-14	0	0.670	0.650	0.670	0.660	0.680	1,344,000	895,400	0.6662	0.670	0.650	0.670	0.660	0.680	1,344,000	0.6662	0.00%
2024-08-13	0	0.670	0.670	0.690	0.670	0.690	1,226,000	830,300	0.6772	0.670	0.670	0.690	0.670	0.690	1,226,000	0.6772	-1.47%
2024-08-12	0	0.680	0.670	0.680	0.680	0.700	1,064,000	728,360	0.6845	0.680	0.670	0.680	0.680	0.700	1,064,000	0.6845	-4.23%
2024-08-09	0	0.710	0.700	0.710	0.700	0.710	834,000	586,860	0.7037	0.710	0.700	0.710	0.700	0.710	834,000	0.7037	1.43%
2024-08-08	0	0.700	0.690	0.700	0.700	0.710	373,750	261,972	0.7009	0.700	0.690	0.700	0.700	0.710	373,750	0.7009	0.00%
2024-08-07	0	0.700	0.700	0.710	0.700	0.740	603,001	427,150	0.7084	0.700	0.700	0.710	0.700	0.740	603,001	0.7084	0.00%
2024-08-06	0	0.700	0.690	0.700	0.690	0.710	1,010,000	706,700	0.6997	0.700	0.690	0.700	0.690	0.710	1,010,000	0.6997	0.00%
2024-08-05	0	0.700	0.690	0.700	0.700	0.750	3,284,000	2,334,680	0.7109	0.700	0.690	0.700	0.700	0.750	3,284,000	0.7109	-5.41%
2024-08-02	0	0.740	0.740	0.750	0.740	0.750	710,000	525,940	0.7408	0.740	0.740	0.750	0.740	0.750	710,000	0.7408	-3.90%
2024-08-01	0	0.770	0.750	0.770	0.750	0.770	406,000	306,040	0.7538	0.770	0.750	0.770	0.750	0.770	406,000	0.7538	0.00%
2024-07-31	0	0.770	0.760	0.770	0.740	0.780	316,500	242,845	0.7673	0.770	0.760	0.770	0.740	0.780	316,500	0.7673	4.05%
2024-07-30	0	0.740	0.740	0.760	0.740	0.770	612,000	459,580	0.7509	0.740	0.740	0.760	0.740	0.770	612,000	0.7509	-1.33%
2024-07-29	0	0.750	0.750	0.770	0.740	0.770	726,000	554,220	0.7634	0.750	0.750	0.770	0.740	0.770	726,000	0.7634	1.35%
2024-07-26	0	0.740	0.740	0.750	0.730	0.760	538,000	398,620	0.7409	0.740	0.740	0.750	0.730	0.760	538,000	0.7409	1.37%
2024-07-25	0	0.730	0.730	0.750	0.730	0.750	1,258,000	921,080	0.7322	0.730	0.730	0.750	0.730	0.750	1,258,000	0.7322	0.00%
2024-07-24	0	0.730	0.730	0.740	0.730	0.750	682,000	501,680	0.7356	0.730	0.730	0.740	0.730	0.750	682,000	0.7356	0.00%
2024-07-23	0	0.730	0.730	0.750	0.720	0.800	3,771,754	2,810,647	0.7452	0.730	0.730	0.750	0.720	0.800	3,771,754	0.7452	0.00%
2024-07-22	0	0.730	0.730	0.740	0.720	0.740	270,000	197,640	0.7320	0.730	0.730	0.740	0.720	0.740	270,000	0.7320	0.00%
2024-07-19	0	0.730	0.730	0.740	0.730	0.740	464,250	342,337	0.7374	0.730	0.730	0.740	0.730	0.740	464,250	0.7374	-1.35%
2024-07-18	0	0.740	0.740	0.750	0.740	0.750	553,592	409,701	0.7401	0.740	0.740	0.750	0.740	0.750	553,592	0.7401	-1.33%
2024-07-17	0	0.750	0.740	0.750	0.740	0.760	304,000	227,700	0.7490	0.750	0.740	0.750	0.740	0.760	304,000	0.7490	0.00%
2024-07-16	0	0.750	0.740	0.750	0.740	0.750	484,000	360,260	0.7443	0.750	0.740	0.750	0.740	0.750	484,000	0.7443	0.00%
2024-07-15	0	0.750	0.740	0.750	0.740	0.760	184,000	137,800	0.7489	0.750	0.740	0.750	0.740	0.760	184,000	0.7489	0.00%
2024-07-12	0	0.750	0.750	0.760	0.740	0.770	1,058,000	797,040	0.7533	0.750	0.750	0.760	0.740	0.770	1,058,000	0.7533	1.35%
2024-07-11	0	0.740	0.740	0.750	0.730	0.740	260,000	192,360	0.7398	0.740	0.740	0.750	0.730	0.740	260,000	0.7398	1.37%
2024-07-10	0	0.730	0.730	0.740	0.730	0.750	400,400	295,368	0.7377	0.730	0.730	0.740	0.730	0.750	400,400	0.7377	-1.35%
2024-07-09	0	0.740	0.740	0.750	0.740	0.760	818,000	612,780	0.7491	0.740	0.740	0.750	0.740	0.760	818,000	0.7491	-1.33%
2024-07-08	0	0.750	0.740	0.750	0.730	0.750	1,627,750	1,201,962	0.7384	0.750	0.740	0.750	0.730	0.750	1,627,750	0.7384	1.35%
2024-07-05	0	0.740	0.740	0.750	0.730	0.740	687,500	506,870	0.7373	0.740	0.740	0.750	0.730	0.740	687,500	0.7373	0.00%
2024-07-04	0	0.740	0.740	0.750	0.720	0.750	1,576,000	1,161,340	0.7369	0.740	0.740	0.750	0.720	0.750	1,576,000	0.7369	0.00%
2024-07-03	0	0.740	0.720	0.740	0.730	0.750	1,618,000	1,192,500	0.7370	0.740	0.720	0.740	0.730	0.750	1,618,000	0.7370	0.00%
2024-07-02	0	0.740	0.730	0.740	0.730	0.750	1,472,000	1,089,380	0.7401	0.740	0.730	0.740	0.730	0.750	1,472,000	0.7401	0.00%
2024-06-28	0	0.740	0.740	0.750	0.740	0.750	172,000	127,480	0.7412	0.740	0.740	0.750	0.740	0.750	172,000	0.7412	0.00%
2024-06-27	0	0.740	0.740	0.750	0.730	0.770	1,192,800	880,992	0.7386	0.740	0.740	0.750	0.730	0.770	1,192,800	0.7386	-1.33%
2024-06-26	0	0.750	0.750	0.760	0.730	0.750	1,000,750	739,235	0.7387	0.750	0.750	0.760	0.730	0.750	1,000,750	0.7387	0.00%
2024-06-25	0	0.750	0.750	0.770	0.740	0.760	582,000	437,540	0.7518	0.750	0.750	0.770	0.740	0.760	582,000	0.7518	0.00%
2024-06-24	0	0.750	0.750	0.760	0.740	0.760	1,113,750	834,232	0.7490	0.750	0.750	0.760	0.740	0.760	1,113,750	0.7490	0.00%
2024-06-21	0	0.750	0.750	0.760	0.740	0.750	1,750,000	1,306,736	0.7467	0.750	0.750	0.760	0.740	0.750	1,750,000	0.7467	0.00%
2024-06-20	0	0.750	0.750	0.760	0.730	0.760	1,586,000	1,185,760	0.7476	0.750	0.750	0.760	0.730	0.760	1,586,000	0.7476	0.00%
2024-06-19	0	0.750	0.750	0.760	0.750	0.760	404,000	305,700	0.7567	0.750	0.750	0.760	0.750	0.760	404,000	0.7567	-1.32%
2024-06-18	0	0.760	0.750	0.760	0.730	0.760	920,000	688,280	0.7481	0.760	0.750	0.760	0.730	0.760	920,000	0.7481	2.70%
2024-06-17	0	0.740	0.740	0.750	0.740	0.760	190,000	142,120	0.7480	0.740	0.740	0.750	0.740	0.760	190,000	0.7480	-1.33%
2024-06-14	0	0.750	0.750	0.760	0.740	0.750	456,000	341,920	0.7498	0.750	0.750	0.760	0.740	0.750	456,000	0.7498	0.00%
2024-06-13	0	0.750	0.740	0.750	0.730	0.750	1,038,000	770,820	0.7426	0.750	0.740	0.750	0.730	0.750	1,038,000	0.7426	1.35%
2024-06-12	0	0.740	0.740	0.750	0.720	0.740	1,016,000	746,040	0.7343	0.740	0.740	0.750	0.720	0.740	1,016,000	0.7343	-1.33%
2024-06-11	0	0.750	0.740	0.750	0.740	0.760	1,036,000	775,600	0.7486	0.750	0.740	0.750	0.740	0.760	1,036,000	0.7486	-2.60%
2024-06-07	0	0.770	0.760	0.770	0.760	0.790	2,080,500	1,598,065	0.7681	0.770	0.760	0.770	0.760	0.790	2,080,500	0.7681	0.00%
2024-06-06	0	0.770	0.770	0.790	0.770	0.800	2,394,000	1,880,400	0.7855	0.770	0.770	0.790	0.770	0.800	2,394,000	0.7855	0.00%
2024-06-05	0	0.770	0.770	0.780	0.760	0.800	1,370,853	1,068,748	0.7796	0.770	0.770	0.780	0.760	0.800	1,370,853	0.7796	-2.53%
2024-06-04	0	0.790	0.790	0.800	0.780	0.820	2,061,500	1,651,220	0.8010	0.790	0.790	0.800	0.780	0.820	2,061,500	0.8010	2.60%
2024-06-03	0	0.770	0.770	0.790	0.750	0.800	1,167,830	902,384	0.7727	0.770	0.770	0.790	0.750	0.800	1,167,830	0.7727	2.67%
2024-05-31	0	0.750	0.750	0.800	0.750	0.790	1,286,000	980,360	0.7623	0.750	0.750	0.800	0.750	0.790	1,286,000	0.7623	-3.85%
2024-05-30	0	0.780	0.780	0.790	0.780	0.810	876,000	691,940	0.7899	0.780	0.780	0.790	0.780	0.810	876,000	0.7899	-3.70%
2024-05-29	0	0.810	0.800	0.810	0.780	0.810	436,000	348,360	0.7990	0.810	0.800	0.810	0.780	0.810	436,000	0.7990	1.25%
2024-05-28	0	0.800	0.800	0.810	0.770	0.810	1,231,424	978,882	0.7949	0.800	0.800	0.810	0.770	0.810	1,231,424	0.7949	1.27%
2024-05-27	0	0.790	0.790	0.800	0.780	0.800	246,000	194,220	0.7895	0.790	0.790	0.800	0.780	0.800	246,000	0.7895	1.28%
2024-05-24	0	0.780	0.780	0.790	0.780	0.800	1,602,000	1,265,140	0.7897	0.780	0.780	0.790	0.780	0.800	1,602,000	0.7897	-2.50%
2024-05-23	0	0.800	0.800	0.820	0.800	0.830	894,000	729,840	0.8164	0.800	0.800	0.820	0.800	0.830	894,000	0.8164	-3.61%
2024-05-22	0	0.830	0.820	0.830	0.820	0.850	920,000	759,760	0.8258	0.830	0.820	0.830	0.820	0.850	920,000	0.8258	-1.19%
2024-05-21	0	0.840	0.830	0.840	0.820	0.860	1,408,000	1,175,679	0.8350	0.840	0.830	0.840	0.820	0.860	1,408,000	0.8350	-1.18%
2024-05-20	0	0.850	0.840	0.850	0.810	0.850	1,424,000	1,194,640	0.8389	0.850	0.840	0.850	0.810	0.850	1,424,000	0.8389	4.94%
2024-05-17	0	0.810	0.810	0.820	0.810	0.840	1,413,500	1,160,545	0.8210	0.810	0.810	0.820	0.810	0.840	1,413,500	0.8210	-1.22%
2024-05-16	0	0.820	0.810	0.820	0.800	0.820	957,500	777,695	0.8122	0.820	0.810	0.820	0.800	0.820	957,500	0.8122	3.80%
2024-05-14	0	0.790	0.790	0.800	0.780	0.830	2,092,000	1,682,740	0.8044	0.790	0.790	0.800	0.780	0.830	2,092,000	0.8044	-3.66%
2024-05-13	0	0.820	0.810	0.820	0.780	0.820	1,680,000	1,354,080	0.8060	0.820	0.810	0.820	0.780	0.820	1,680,000	0.8060	3.80%
2024-05-10	0	0.790	0.790	0.800	0.760	0.800	1,873,919	1,469,497	0.7842	0.790	0.790	0.800	0.760	0.800	1,873,919	0.7842	3.95%
2024-05-09	0	0.760	0.760	0.770	0.760	0.780	853,500	659,590	0.7728	0.760	0.760	0.770	0.760	0.780	853,500	0.7728	0.00%
2024-05-08	0	0.760	0.760	0.770	0.760	0.800	1,220,000	941,120	0.7714	0.760	0.760	0.770	0.760	0.800	1,220,000	0.7714	-3.80%
2024-05-07	0	0.790	0.790	0.800	0.780	0.820	582,000	464,780	0.7986	0.790	0.790	0.800	0.780	0.820	582,000	0.7986	-1.25%
2024-05-06	0	0.800	0.790	0.800	0.780	0.820	1,312,000	1,052,660	0.8023	0.800	0.790	0.800	0.780	0.820	1,312,000	0.8023	2.56%
2024-05-03	0	0.780	0.780	0.800	0.780	0.800	946,000	747,560	0.7902	0.780	0.780	0.800	0.780	0.800	946,000	0.7902	-1.27%
2024-05-02	0	0.790	0.780	0.790	0.770	0.790	1,064,000	831,920	0.7819	0.790	0.780	0.790	0.770	0.790	1,064,000	0.7819	1.28%
2024-04-30	0	0.780	0.770	0.780	0.760	0.790	1,197,259	927,691	0.7748	0.780	0.770	0.780	0.760	0.790	1,197,259	0.7748	2.63%
2024-04-29	0	0.760	0.760	0.780	0.730	0.790	5,380,884	4,112,065	0.7642	0.760	0.760	0.780	0.730	0.790	5,380,884	0.7642	5.56%
2024-04-26	0	0.720	0.720	0.730	0.710	0.730	3,325,508	2,412,580	0.7255	0.720	0.720	0.730	0.710	0.730	3,325,508	0.7255	0.00%
2024-04-25	0	0.720	0.720	0.730	0.710	0.740	2,017,256	1,459,681	0.7236	0.720	0.720	0.730	0.710	0.740	2,017,256	0.7236	0.00%
2024-04-24	0	0.720	0.720	0.740	0.720	0.750	1,180,000	859,500	0.7284	0.720	0.720	0.740	0.720	0.750	1,180,000	0.7284	-1.37%
2024-04-23	0	0.730	0.720	0.730	0.710	0.730	1,545,750	1,121,850	0.7258	0.730	0.720	0.730	0.710	0.730	1,545,750	0.7258	1.39%
2024-04-22	0	0.720	0.720	0.730	0.710	0.740	779,500	564,620	0.7243	0.720	0.720	0.730	0.710	0.740	779,500	0.7243	0.00%
2024-04-19	0	0.720	0.720	0.730	0.700	0.730	1,938,749	1,385,001	0.7144	0.720	0.720	0.730	0.700	0.730	1,938,749	0.7144	-1.37%
2024-04-18	0	0.730	0.720	0.730	0.680	0.740	2,725,000	1,957,130	0.7182	0.730	0.720	0.730	0.680	0.740	2,725,000	0.7182	7.35%
2024-04-17	0	0.680	0.680	0.700	0.670	0.700	1,236,000	846,460	0.6848	0.680	0.680	0.700	0.670	0.700	1,236,000	0.6848	0.00%
2024-04-16	0	0.680	0.680	0.690	0.670	0.690	2,220,700	1,512,155	0.6809	0.680	0.680	0.690	0.670	0.690	2,220,700	0.6809	-1.45%
2024-04-15	0	0.690	0.690	0.700	0.680	0.720	4,426,000	3,077,480	0.6953	0.690	0.690	0.700	0.680	0.720	4,426,000	0.6953	-5.48%
2024-04-12	0	0.730	0.730	0.750	0.720	0.750	440,718	323,922	0.7350	0.730	0.730	0.750	0.720	0.750	440,718	0.7350	-1.35%
2024-04-11	0	0.740	0.740	0.750	0.730	0.750	1,642,000	1,214,280	0.7395	0.740	0.740	0.750	0.730	0.750	1,642,000	0.7395	0.00%
2024-04-10	0	0.740	0.740	0.750	0.720	0.740	2,877,720	2,089,593	0.7261	0.740	0.740	0.750	0.720	0.740	2,877,720	0.7261	2.78%
2024-04-09	0	0.720	0.720	0.730	0.710	0.730	1,481,130	1,065,279	0.7192	0.720	0.720	0.730	0.710	0.730	1,481,130	0.7192	1.41%
2024-04-08	0	0.710	0.710	0.730	0.700	0.720	853,220	608,569	0.7133	0.710	0.710	0.730	0.700	0.720	853,220	0.7133	0.00%
2024-04-05	0	0.710	0.710	0.720	0.700	0.740	3,358,500	2,377,445	0.7079	0.710	0.710	0.720	0.700	0.740	3,358,500	0.7079	-4.05%
2024-04-03	0	0.740	0.730	0.740	0.730	0.750	1,506,000	1,113,680	0.7395	0.740	0.730	0.740	0.730	0.750	1,506,000	0.7395	-1.33%
2024-04-02	0	0.750	0.740	0.750	0.730	0.770	2,125,750	1,608,425	0.7566	0.750	0.740	0.750	0.730	0.770	2,125,750	0.7566	0.00%
2024-03-28	0	0.750	0.750	0.760	0.740	0.760	2,105,503	1,576,569	0.7488	0.750	0.750	0.760	0.740	0.760	2,105,503	0.7488	1.35%
2024-03-27	0	0.740	0.730	0.740	0.740	0.810	4,120,000	3,186,380	0.7734	0.740	0.730	0.740	0.740	0.810	4,120,000	0.7734	-8.64%
2024-03-26	0	0.810	0.800	0.810	0.810	0.820	700,250	567,692	0.8107	0.810	0.800	0.810	0.810	0.820	700,250	0.8107	-1.22%
2024-03-25	0	0.820	0.810	0.820	0.800	0.840	667,187	546,360	0.8189	0.820	0.810	0.820	0.800	0.840	667,187	0.8189	-1.20%
2024-03-22	0	0.830	0.820	0.830	0.810	0.840	1,626,000	1,342,600	0.8257	0.830	0.820	0.830	0.810	0.840	1,626,000	0.8257	0.00%
2024-03-21	0	0.830	0.820	0.830	0.810	0.830	882,250	726,557	0.8235	0.830	0.820	0.830	0.810	0.830	882,250	0.8235	1.22%
2024-03-20	0	0.820	0.810	0.820	0.800	0.820	782,000	636,160	0.8135	0.820	0.810	0.820	0.800	0.820	782,000	0.8135	1.23%
2024-03-19	0	0.810	0.800	0.810	0.790	0.810	839,500	674,905	0.8039	0.810	0.800	0.810	0.790	0.810	839,500	0.8039	0.00%
2024-03-18	0	0.810	0.810	0.820	0.800	0.830	2,491,445	2,000,930	0.8031	0.810	0.810	0.820	0.800	0.830	2,491,445	0.8031	0.00%
2024-03-15	0	0.810	0.800	0.810	0.810	0.840	3,747,445	3,071,404	0.8196	0.810	0.800	0.810	0.810	0.840	3,747,445	0.8196	-4.71%
2024-03-14	0	0.850	0.830	0.850	0.820	0.850	1,925,024	1,612,638	0.8377	0.850	0.830	0.850	0.820	0.850	1,925,024	0.8377	0.00%
2024-03-13	0	0.850	0.850	0.860	0.840	0.860	1,225,500	1,043,055	0.8511	0.850	0.850	0.860	0.840	0.860	1,225,500	0.8511	-1.16%
2024-03-12	0	0.860	0.850	0.860	0.830	0.860	1,116,000	941,260	0.8434	0.860	0.850	0.860	0.830	0.860	1,116,000	0.8434	4.88%
2024-03-11	0	0.820	0.820	0.830	0.810	0.830	852,000	696,080	0.8170	0.820	0.820	0.830	0.810	0.830	852,000	0.8170	1.23%
2024-03-08	0	0.810	0.810	0.830	0.790	0.820	1,940,471	1,565,547	0.8068	0.810	0.810	0.830	0.790	0.820	1,940,471	0.8068	1.25%
2024-03-07	0	0.800	0.790	0.800	0.780	0.850	3,065,290	2,453,790	0.8005	0.800	0.790	0.800	0.780	0.850	3,065,290	0.8005	-1.23%
2024-03-06	0	0.810	0.810	0.820	0.800	0.820	1,716,000	1,386,080	0.8077	0.810	0.810	0.820	0.800	0.820	1,716,000	0.8077	1.25%
2024-03-05	0	0.800	0.800	0.810	0.800	0.840	3,416,000	2,790,100	0.8168	0.800	0.800	0.810	0.800	0.840	3,416,000	0.8168	-5.88%
2024-03-04	0	0.850	0.840	0.850	0.840	0.870	1,613,750	1,374,057	0.8515	0.850	0.840	0.850	0.840	0.870	1,613,750	0.8515	0.00%
2024-03-01	0	0.850	0.850	0.860	0.820	0.860	9,919,919	8,256,899	0.8324	0.850	0.850	0.860	0.820	0.860	9,919,919	0.8324	2.41%
2024-02-29	0	0.830	0.830	0.840	0.830	0.860	29,055,667	24,213,020	0.8333	0.830	0.830	0.840	0.830	0.860	29,055,667	0.8333	-2.35%
2024-02-28	0	0.850	0.850	0.860	0.830	0.860	4,328,625	3,667,808	0.8473	0.850	0.850	0.860	0.830	0.860	4,328,625	0.8473	0.00%
2024-02-27	0	0.850	0.840	0.850	0.820	0.860	7,711,000	6,457,543	0.8374	0.850	0.840	0.850	0.820	0.860	7,711,000	0.8374	0.00%
2024-02-26	0	0.850	0.840	0.850	0.840	0.870	4,451,529	3,798,818	0.8534	0.850	0.840	0.850	0.840	0.870	4,451,529	0.8534	-1.16%
2024-02-23	0	0.860	0.850	0.860	0.840	0.880	2,720,317	2,320,492	0.8530	0.860	0.850	0.860	0.840	0.880	2,720,317	0.8530	-1.15%
2024-02-22	0	0.870	0.870	0.880	0.840	0.880	3,504,222	3,016,782	0.8609	0.870	0.870	0.880	0.840	0.880	3,504,222	0.8609	2.35%
2024-02-21	0	0.850	0.850	0.860	0.840	0.870	6,405,396	5,474,776	0.8547	0.850	0.850	0.860	0.840	0.870	6,405,396	0.8547	0.00%
2024-02-20	0	0.850	0.850	0.860	0.850	0.900	4,591,501	3,957,490	0.8619	0.850	0.850	0.860	0.850	0.900	4,591,501	0.8619	-4.49%
2024-02-19	0	0.890	0.890	0.900	0.800	0.940	15,932,713	13,812,877	0.8670	0.890	0.890	0.900	0.800	0.940	15,932,713	0.8670	11.25%
2024-02-16	0	0.800	0.790	0.800	0.750	0.810	6,222,000	4,875,062	0.7835	0.800	0.790	0.800	0.750	0.810	6,222,000	0.7835	2.56%
2024-02-15	0	0.780	0.780	0.790	0.730	0.790	4,986,000	3,745,580	0.7512	0.780	0.780	0.790	0.730	0.790	4,986,000	0.7512	6.85%
2024-02-14	0	0.730	0.730	0.740	0.730	0.770	3,189,000	2,359,640	0.7399	0.730	0.730	0.740	0.730	0.770	3,189,000	0.7399	-3.95%
2024-02-09	0	0.760	0.750	0.760	0.740	0.760	1,098,000	827,260	0.7534	0.760	0.750	0.760	0.740	0.760	1,098,000	0.7534	-2.56%
2024-02-08	0	0.780	0.760	0.780	0.770	0.780	2,402,000	1,852,780	0.7713	0.780	0.760	0.780	0.770	0.780	2,402,000	0.7713	0.00%
2024-02-07	0	0.780	0.780	0.790	0.770	0.800	2,115,272	1,657,767	0.7837	0.780	0.780	0.790	0.770	0.800	2,115,272	0.7837	0.00%
2024-02-06	0	0.780	0.770	0.780	0.760	0.790	1,347,750	1,045,577	0.7758	0.780	0.770	0.780	0.760	0.790	1,347,750	0.7758	2.63%
2024-02-05	0	0.760	0.760	0.770	0.760	0.790	736,000	564,220	0.7666	0.760	0.760	0.770	0.760	0.790	736,000	0.7666	-5.00%
2024-02-02	0	0.800	0.790	0.800	0.760	0.860	3,652,000	2,915,820	0.7984	0.800	0.790	0.800	0.760	0.860	3,652,000	0.7984	2.56%
2024-02-01	0	0.780	0.760	0.780	0.740	0.790	2,454,000	1,870,420	0.7622	0.780	0.760	0.780	0.740	0.790	2,454,000	0.7622	0.00%
2024-01-31	0	0.780	0.770	0.780	0.760	0.800	1,838,000	1,434,640	0.7805	0.780	0.770	0.780	0.760	0.800	1,838,000	0.7805	-2.50%
2024-01-30	0	0.800	0.800	0.810	0.800	0.820	486,000	391,420	0.8054	0.800	0.800	0.810	0.800	0.820	486,000	0.8054	-2.44%
2024-01-29	0	0.820	0.820	0.830	0.800	0.830	230,000	188,900	0.8213	0.820	0.820	0.830	0.800	0.830	230,000	0.8213	1.23%
2024-01-26	0	0.810	0.800	0.820	0.810	0.840	1,478,000	1,219,980	0.8254	0.810	0.800	0.820	0.810	0.840	1,478,000	0.8254	-3.57%
2024-01-25	0	0.840	0.830	0.840	0.800	0.840	1,043,841	859,875	0.8238	0.840	0.830	0.840	0.800	0.840	1,043,841	0.8238	3.70%
2024-01-24	0	0.810	0.810	0.820	0.800	0.830	2,546,000	2,059,980	0.8091	0.810	0.810	0.820	0.800	0.830	2,546,000	0.8091	-1.22%
2024-01-23	0	0.820	0.810	0.820	0.790	0.820	1,018,250	818,875	0.8042	0.820	0.810	0.820	0.790	0.820	1,018,250	0.8042	2.50%
2024-01-22	0	0.800	0.800	0.810	0.800	0.840	999,988	815,024	0.8150	0.800	0.800	0.810	0.800	0.840	999,988	0.8150	-2.44%
2024-01-19	0	0.820	0.820	0.830	0.820	0.840	1,642,000	1,362,680	0.8299	0.820	0.820	0.830	0.820	0.840	1,642,000	0.8299	-2.38%
2024-01-18	0	0.840	0.840	0.850	0.840	0.850	1,234,000	1,039,560	0.8424	0.840	0.840	0.850	0.840	0.850	1,234,000	0.8424	-1.18%
2024-01-17	0	0.850	0.840	0.850	0.840	0.880	1,715,750	1,458,740	0.8502	0.850	0.840	0.850	0.840	0.880	1,715,750	0.8502	-4.49%
2024-01-16	0	0.890	0.870	0.890	0.860	0.900	2,018,000	1,773,220	0.8787	0.890	0.870	0.890	0.860	0.900	2,018,000	0.8787	0.00%
2024-01-15	0	0.890	0.890	0.900	0.870	0.900	950,000	840,780	0.8850	0.890	0.890	0.900	0.870	0.900	950,000	0.8850	2.30%
2024-01-12	0	0.870	0.870	0.890	0.870	0.890	722,000	633,040	0.8768	0.870	0.870	0.890	0.870	0.890	722,000	0.8768	-1.14%
2024-01-11	0	0.880	0.880	0.890	0.850	0.890	938,000	820,240	0.8745	0.880	0.880	0.890	0.850	0.890	938,000	0.8745	0.00%
2024-01-10	0	0.880	0.880	0.890	0.870	0.900	2,106,000	1,858,060	0.8823	0.880	0.880	0.890	0.870	0.900	2,106,000	0.8823	-1.12%
2024-01-09	0	0.890	0.890	0.900	0.890	0.920	2,610,000	2,359,320	0.9040	0.890	0.890	0.900	0.890	0.920	2,610,000	0.9040	-2.20%
2024-01-08	0	0.910	0.910	0.920	0.910	0.950	2,125,268	1,952,439	0.9187	0.910	0.910	0.920	0.910	0.950	2,125,268	0.9187	-4.21%
2024-01-05	0	0.950	0.950	0.960	0.950	0.970	546,000	526,600	0.9645	0.950	0.950	0.960	0.950	0.970	546,000	0.9645	-2.06%
2024-01-04	0	0.970	0.960	0.970	0.970	0.980	396,000	385,710	0.9740	0.970	0.960	0.970	0.970	0.980	396,000	0.9740	-1.02%
2024-01-03	0	0.980	0.980	0.990	0.970	1.000	892,000	872,000	0.9776	0.980	0.980	0.990	0.970	1.000	892,000	0.9776	-2.00%
2024-01-02	0	1.000	0.990	1.000	0.980	1.000	584,000	580,160	0.9934	1.000	0.990	1.000	0.980	1.000	584,000	0.9934	-0.99%
2023-12-29	0	1.010	1.000	1.010	0.970	1.010	1,130,250	1,114,640	0.9862	1.010	1.000	1.010	0.970	1.010	1,130,250	0.9862	4.12%
2023-12-28	0	0.970	0.970	0.990	0.940	0.990	1,170,270	1,138,044	0.9725	0.970	0.970	0.990	0.940	0.990	1,170,270	0.9725	0.00%
2023-12-27	0	0.970	0.970	0.980	0.910	0.980	2,876,750	2,731,267	0.9494	0.970	0.970	0.980	0.910	0.980	2,876,750	0.9494	1.04%
2023-12-22	0	0.960	0.950	0.960	0.930	0.970	850,500	805,200	0.9467	0.960	0.950	0.960	0.930	0.970	850,500	0.9467	2.13%
2023-12-21	0	0.940	0.940	0.950	0.940	0.950	324,347	305,117	0.9407	0.940	0.940	0.950	0.940	0.950	324,347	0.9407	0.00%
2023-12-20	0	0.940	0.940	0.950	0.940	0.950	356,000	337,940	0.9493	0.940	0.940	0.950	0.940	0.950	356,000	0.9493	0.00%
2023-12-19	0	0.940	0.930	0.940	0.930	0.950	764,000	718,040	0.9398	0.940	0.930	0.940	0.930	0.950	764,000	0.9398	-1.05%
2023-12-18	0	0.950	0.940	0.950	0.940	0.960	1,020,000	972,200	0.9531	0.950	0.940	0.950	0.940	0.960	1,020,000	0.9531	0.00%
2023-12-15	0	0.950	0.950	0.970	0.950	1.000	2,944,974	2,854,196	0.9692	0.950	0.950	0.970	0.950	1.000	2,944,974	0.9692	-2.06%
2023-12-14	0	0.970	0.970	0.980	0.960	0.980	946,000	918,440	0.9709	0.970	0.970	0.980	0.960	0.980	946,000	0.9709	1.04%
2023-12-13	0	0.960	0.960	0.970	0.960	1.000	920,000	890,980	0.9685	0.960	0.960	0.970	0.960	1.000	920,000	0.9685	-3.03%
2023-12-12	0	0.990	0.980	0.990	0.980	1.000	308,000	304,500	0.9886	0.990	0.980	0.990	0.980	1.000	308,000	0.9886	1.02%
2023-12-11	0	0.980	0.970	0.980	0.970	1.010	1,234,000	1,218,680	0.9876	0.980	0.970	0.980	0.970	1.010	1,234,000	0.9876	-2.00%
2023-12-08	0	1.000	1.000	1.020	1.000	1.050	598,254	607,571	1.0156	1.000	1.000	1.020	1.000	1.050	598,254	1.0156	0.00%
2023-12-07	0	1.000	1.000	1.020	1.000	1.020	858,000	866,800	1.0103	1.000	1.000	1.020	1.000	1.020	858,000	1.0103	-1.96%
2023-12-06	0	1.020	1.010	1.020	1.000	1.020	932,000	945,500	1.0145	1.020	1.010	1.020	1.000	1.020	932,000	1.0145	0.00%
2023-12-05	0	1.020	1.010	1.020	1.010	1.020	616,000	623,520	1.0122	1.020	1.010	1.020	1.010	1.020	616,000	1.0122	-0.97%
2023-12-04	0	1.030	1.010	1.030	1.010	1.040	766,000	781,440	1.0202	1.030	1.010	1.030	1.010	1.040	766,000	1.0202	0.98%
2023-12-01	0	1.020	1.020	1.040	1.020	1.060	332,000	343,220	1.0338	1.020	1.020	1.040	1.020	1.060	332,000	1.0338	-2.86%
2023-11-30	0	1.050	1.050	1.060	1.010	1.050	1,340,000	1,381,150	1.0307	1.050	1.050	1.060	1.010	1.050	1,340,000	1.0307	3.96%
2023-11-29	0	1.010	1.010	1.020	1.000	1.040	1,591,988	1,614,108	1.0139	1.010	1.010	1.020	1.000	1.040	1,591,988	1.0139	-2.88%
2023-11-28	0	1.040	1.030	1.040	1.020	1.040	3,410,000	3,483,000	1.0214	1.040	1.030	1.040	1.020	1.040	3,410,000	1.0214	1.96%
2023-11-27	0	1.020	1.020	1.030	1.010	1.040	1,068,000	1,094,280	1.0246	1.020	1.020	1.030	1.010	1.040	1,068,000	1.0246	-2.86%
2023-11-24	0	1.050	1.040	1.050	1.040	1.060	294,000	307,520	1.0460	1.050	1.040	1.050	1.040	1.060	294,000	1.0460	-0.94%
2023-11-23	0	1.060	1.040	1.060	1.020	1.060	2,342,000	2,425,060	1.0355	1.060	1.040	1.060	1.020	1.060	2,342,000	1.0355	1.92%
2023-11-22	0	1.040	1.020	1.040	1.020	1.040	150,000	154,760	1.0317	1.040	1.020	1.040	1.020	1.040	150,000	1.0317	1.96%
2023-11-21	0	1.020	1.020	1.030	1.020	1.050	825,004	848,383	1.0283	1.020	1.020	1.030	1.020	1.050	825,004	1.0283	0.00%
2023-11-20	0	1.020	1.020	1.040	1.010	1.040	394,018	402,557	1.0217	1.020	1.020	1.040	1.010	1.040	394,018	1.0217	0.00%
2023-11-17	0	1.020	1.020	1.030	1.020	1.060	741,000	762,730	1.0293	1.020	1.020	1.030	1.020	1.060	741,000	1.0293	-2.86%
2023-11-16	0	1.050	1.050	1.060	1.030	1.060	1,184,000	1,231,790	1.0404	1.050	1.050	1.060	1.030	1.060	1,184,000	1.0404	-0.94%
2023-11-15	0	1.060	1.060	1.070	1.040	1.060	777,296	814,559	1.0479	1.060	1.060	1.070	1.040	1.060	777,296	1.0479	2.91%
2023-11-14	0	1.030	1.030	1.050	1.020	1.050	582,000	601,020	1.0327	1.030	1.030	1.050	1.020	1.050	582,000	1.0327	-1.90%
2023-11-13	0	1.050	1.040	1.050	1.020	1.050	414,000	427,480	1.0326	1.050	1.040	1.050	1.020	1.050	414,000	1.0326	0.96%
2023-11-10	0	1.040	1.030	1.040	1.030	1.050	748,000	772,320	1.0325	1.040	1.030	1.040	1.030	1.050	748,000	1.0325	0.97%
2023-11-09	0	1.030	1.030	1.050	1.020	1.050	865,500	900,190	1.0401	1.030	1.030	1.050	1.020	1.050	865,500	1.0401	0.00%
2023-11-08	0	1.030	1.030	1.040	1.030	1.060	2,804,600	2,926,304	1.0434	1.030	1.030	1.040	1.030	1.060	2,804,600	1.0434	-1.90%
2023-11-07	0	1.050	1.050	1.060	1.030	1.090	1,648,000	1,731,880	1.0509	1.050	1.050	1.060	1.030	1.090	1,648,000	1.0509	-2.78%
2023-11-06	0	1.080	1.080	1.090	1.070	1.090	620,000	669,440	1.0797	1.080	1.080	1.090	1.070	1.090	620,000	1.0797	2.86%
2023-11-03	0	1.050	1.040	1.050	1.040	1.070	342,000	361,660	1.0575	1.050	1.040	1.050	1.040	1.070	342,000	1.0575	1.94%
2023-11-02	0	1.030	1.030	1.040	1.020	1.050	600,000	617,400	1.0290	1.030	1.030	1.040	1.020	1.050	600,000	1.0290	-0.96%
2023-11-01	0	1.040	1.010	1.040	1.010	1.040	264,000	269,640	1.0214	1.040	1.010	1.040	1.010	1.040	264,000	1.0214	1.96%
2023-10-31	0	1.020	1.020	1.030	1.010	1.040	1,626,000	1,663,090	1.0228	1.020	1.020	1.030	1.010	1.040	1,626,000	1.0228	-0.97%
2023-10-30	0	1.030	1.030	1.050	1.030	1.060	442,709	460,196	1.0395	1.030	1.030	1.050	1.030	1.060	442,709	1.0395	-2.83%
2023-10-27	0	1.060	1.050	1.060	1.050	1.080	759,750	806,025	1.0609	1.060	1.050	1.060	1.050	1.080	759,750	1.0609	0.95%
2023-10-26	0	1.050	1.050	1.060	1.050	1.080	580,000	611,240	1.0539	1.050	1.050	1.060	1.050	1.080	580,000	1.0539	-2.78%
2023-10-25	0	1.080	1.070	1.080	1.070	1.090	640,000	688,700	1.0761	1.080	1.070	1.080	1.070	1.090	640,000	1.0761	0.93%
2023-10-24	0	1.070	1.070	1.080	1.060	1.090	743,014	797,425	1.0732	1.070	1.070	1.080	1.060	1.090	743,014	1.0732	-1.83%
2023-10-20	0	1.090	1.080	1.090	1.080	1.100	394,000	427,780	1.0857	1.090	1.080	1.090	1.080	1.100	394,000	1.0857	0.00%
2023-10-19	0	1.090	1.080	1.090	1.080	1.110	902,000	978,280	1.0846	1.090	1.080	1.090	1.080	1.110	902,000	1.0846	-1.80%
2023-10-18	0	1.110	1.100	1.110	1.100	1.120	816,000	903,280	1.1070	1.110	1.100	1.110	1.100	1.120	816,000	1.1070	-1.77%
2023-10-17	0	1.130	1.110	1.130	1.110	1.130	370,000	413,740	1.1182	1.130	1.110	1.130	1.110	1.130	370,000	1.1182	0.89%
2023-10-16	0	1.120	1.100	1.120	1.100	1.130	832,000	925,580	1.1125	1.120	1.100	1.120	1.100	1.130	832,000	1.1125	-0.88%
2023-10-13	0	1.130	1.120	1.130	1.120	1.150	572,000	646,120	1.1296	1.130	1.120	1.130	1.120	1.150	572,000	1.1296	-1.74%
2023-10-12	0	1.150	1.140	1.150	1.140	1.150	276,000	316,860	1.1480	1.150	1.140	1.150	1.140	1.150	276,000	1.1480	1.77%
2023-10-11	0	1.130	1.120	1.130	1.120	1.140	299,500	336,220	1.1226	1.130	1.120	1.130	1.120	1.140	299,500	1.1226	0.00%
2023-10-10	0	1.130	1.120	1.130	1.110	1.190	1,776,000	2,023,040	1.1391	1.130	1.120	1.130	1.110	1.190	1,776,000	1.1391	1.80%
2023-10-09	0	1.110	1.110	1.130	1.110	1.130	238,646	265,449	1.1123	1.110	1.110	1.130	1.110	1.130	238,646	1.1123	-1.77%
2023-10-06	0	1.130	1.110	1.130	1.120	1.130	306,000	344,160	1.1247	1.130	1.110	1.130	1.120	1.130	306,000	1.1247	0.00%
2023-10-05	0	1.130	1.120	1.130	1.120	1.130	2,234,000	2,503,000	1.1204	1.130	1.120	1.130	1.120	1.130	2,234,000	1.1204	0.89%
2023-10-04	0	1.120	1.120	1.130	1.110	1.130	872,000	974,720	1.1178	1.120	1.120	1.130	1.110	1.130	872,000	1.1178	-0.88%
2023-10-03	0	1.130	1.120	1.130	1.110	1.140	1,650,000	1,846,020	1.1188	1.130	1.120	1.130	1.110	1.140	1,650,000	1.1188	-0.88%
2023-09-29	0	1.140	1.130	1.140	1.130	1.140	374,000	424,940	1.1362	1.140	1.130	1.140	1.130	1.140	374,000	1.1362	0.88%
2023-09-28	0	1.130	1.120	1.130	1.120	1.130	736,004	824,704	1.1205	1.130	1.120	1.130	1.120	1.130	736,004	1.1205	0.89%
2023-09-27	0	1.120	1.120	1.140	1.120	1.160	566,000	642,880	1.1358	1.120	1.120	1.140	1.120	1.160	566,000	1.1358	0.00%
2023-09-26	0	1.120	1.120	1.130	1.110	1.130	602,432	672,537	1.1164	1.120	1.120	1.130	1.110	1.130	602,432	1.1164	0.00%
2023-09-25	0	1.120	1.120	1.140	1.110	1.140	469,568	526,257	1.1207	1.120	1.120	1.140	1.110	1.140	469,568	1.1207	0.00%
2023-09-22	0	1.120	1.120	1.130	1.120	1.130	625,500	703,040	1.1240	1.120	1.120	1.130	1.120	1.130	625,500	1.1240	0.00%
2023-09-21	0	1.120	1.120	1.130	1.110	1.130	1,052,000	1,177,720	1.1195	1.120	1.120	1.130	1.110	1.130	1,052,000	1.1195	0.00%
2023-09-20	0	1.120	1.110	1.120	1.120	1.140	454,000	511,160	1.1259	1.120	1.110	1.120	1.120	1.140	454,000	1.1259	-1.75%
2023-09-19	0	1.140	1.120	1.140	1.110	1.150	420,000	473,940	1.1284	1.140	1.120	1.140	1.110	1.150	420,000	1.1284	0.88%
2023-09-18	0	1.130	1.120	1.130	1.100	1.140	4,965,498	5,531,007	1.1139	1.130	1.120	1.130	1.100	1.140	4,965,498	1.1139	-0.88%
2023-09-15	0	1.140	1.130	1.140	1.120	1.140	1,348,000	1,524,620	1.1310	1.140	1.130	1.140	1.120	1.140	1,348,000	1.1310	1.79%
2023-09-14	0	1.120	1.120	1.130	1.110	1.130	2,340,000	2,614,460	1.1173	1.120	1.120	1.130	1.110	1.130	2,340,000	1.1173	0.00%
2023-09-13	0	1.120	1.120	1.130	1.120	1.140	766,400	863,200	1.1263	1.120	1.120	1.130	1.120	1.140	766,400	1.1263	-0.88%
2023-09-12	0	1.130	1.130	1.140	1.130	1.150	446,340	509,214	1.1409	1.130	1.130	1.140	1.130	1.150	446,340	1.1409	-1.74%
2023-09-11	0	1.150	1.140	1.150	1.140	1.160	252,086	288,959	1.1463	1.150	1.140	1.150	1.140	1.160	252,086	1.1463	0.88%
2023-09-07	0	1.140	1.140	1.150	1.140	1.190	1,063,660	1,225,909	1.1525	1.140	1.140	1.150	1.140	1.190	1,063,660	1.1525	-2.56%
2023-09-06	0	1.170	1.170	1.180	1.120	1.180	1,234,000	1,423,980	1.1540	1.170	1.170	1.180	1.120	1.180	1,234,000	1.1540	0.86%
2023-09-05	0	1.160	1.140	1.160	1.140	1.170	1,024,000	1,180,340	1.1527	1.160	1.140	1.160	1.140	1.170	1,024,000	1.1527	1.75%
2023-09-04	0	1.140	1.130	1.140	1.100	1.140	1,729,500	1,951,610	1.1284	1.140	1.130	1.140	1.100	1.140	1,729,500	1.1284	3.64%
2023-08-31	0	1.100	1.100	1.120	1.090	1.150	4,050,250	4,521,092	1.1163	1.100	1.100	1.120	1.090	1.150	4,050,250	1.1163	-7.56%
2023-08-30	0	1.190	1.180	1.190	1.170	1.200	1,385,651	1,652,018	1.1922	1.190	1.180	1.190	1.170	1.200	1,385,651	1.1922	0.85%
2023-08-29	0	1.180	1.180	1.200	1.140	1.190	1,168,000	1,368,440	1.1716	1.180	1.180	1.200	1.140	1.190	1,168,000	1.1716	1.72%
2023-08-28	0	1.160	1.130	1.160	1.130	1.170	1,010,250	1,155,535	1.1438	1.160	1.130	1.160	1.130	1.170	1,010,250	1.1438	1.75%
2023-08-25	0	1.140	1.140	1.150	1.130	1.170	1,344,000	1,542,760	1.1479	1.140	1.140	1.150	1.130	1.170	1,344,000	1.1479	-1.72%
2023-08-24	0	1.160	1.150	1.160	1.160	1.190	502,000	584,040	1.1634	1.160	1.150	1.160	1.160	1.190	502,000	1.1634	-0.85%
2023-08-23	0	1.170	1.150	1.170	1.140	1.180	456,000	526,700	1.1550	1.170	1.150	1.170	1.140	1.180	456,000	1.1550	0.86%
2023-08-22	0	1.160	1.160	1.170	1.140	1.180	499,502	580,737	1.1626	1.160	1.160	1.170	1.140	1.180	499,502	1.1626	0.00%
2023-08-21	0	1.160	1.150	1.160	1.130	1.190	1,452,000	1,685,160	1.1606	1.160	1.150	1.160	1.130	1.190	1,452,000	1.1606	-2.52%
2023-08-18	0	1.190	1.180	1.190	1.160	1.220	2,098,000	2,485,320	1.1846	1.190	1.180	1.190	1.160	1.220	2,098,000	1.1846	-3.25%
2023-08-17	0	1.230	1.220	1.230	1.190	1.230	662,000	806,000	1.2175	1.230	1.220	1.230	1.190	1.230	662,000	1.2175	1.65%
2023-08-16	0	1.210	1.210	1.220	1.210	1.250	1,553,500	1,900,365	1.2233	1.210	1.210	1.220	1.210	1.250	1,553,500	1.2233	-4.72%
2023-08-15	0	1.270	1.260	1.280	1.260	1.290	1,544,000	1,959,740	1.2693	1.270	1.260	1.280	1.260	1.290	1,544,000	1.2693	-2.31%
2023-08-14	0	1.300	1.280	1.300	1.260	1.300	1,224,000	1,562,760	1.2768	1.300	1.280	1.300	1.260	1.300	1,224,000	1.2768	0.00%
2023-08-11	0	1.300	1.290	1.300	1.270	1.300	728,000	933,960	1.2829	1.300	1.290	1.300	1.270	1.300	728,000	1.2829	0.00%
2023-08-10	0	1.300	1.300	1.320	1.290	1.310	388,000	503,200	1.2969	1.300	1.300	1.320	1.290	1.310	388,000	1.2969	-0.76%
2023-08-09	0	1.310	1.300	1.310	1.260	1.310	838,000	1,077,240	1.2855	1.310	1.300	1.310	1.260	1.310	838,000	1.2855	2.34%
2023-08-08	0	1.280	1.290	1.300	1.270	1.300	890,000	1,139,840	1.2807	1.280	1.290	1.300	1.270	1.300	890,000	1.2807	-0.78%
2023-08-07	0	1.290	1.270	1.290	1.270	1.320	898,000	1,156,120	1.2874	1.290	1.270	1.290	1.270	1.320	898,000	1.2874	-2.27%
2023-08-04	0	1.320	1.320	1.340	1.320	1.350	564,427	752,086	1.3325	1.320	1.320	1.340	1.320	1.350	564,427	1.3325	-0.75%
2023-08-03	0	1.330	1.320	1.330	1.290	1.340	954,500	1,251,660	1.3113	1.330	1.320	1.330	1.290	1.340	954,500	1.3113	1.53%
2023-08-02	0	1.310	1.300	1.310	1.300	1.340	780,000	1,022,270	1.3106	1.310	1.300	1.310	1.300	1.340	780,000	1.3106	-2.24%
2023-08-01	0	1.340	1.320	1.340	1.280	1.340	1,000,000	1,313,939	1.3139	1.340	1.320	1.340	1.280	1.340	1,000,000	1.3139	3.08%
2023-07-31	0	1.300	1.300	1.310	1.300	1.400	3,376,000	4,498,074	1.3324	1.300	1.300	1.310	1.300	1.400	3,376,000	1.3324	-4.41%
2023-07-28	0	1.360	1.340	1.360	1.330	1.380	1,624,352	2,198,737	1.3536	1.360	1.340	1.360	1.330	1.380	1,624,352	1.3536	0.74%
2023-07-27	0	1.350	1.330	1.350	1.300	1.360	1,626,000	2,178,030	1.3395	1.350	1.330	1.350	1.300	1.360	1,626,000	1.3395	3.85%
2023-07-26	0	1.300	1.300	1.310	1.290	1.330	1,177,378	1,533,913	1.3028	1.300	1.300	1.310	1.290	1.330	1,177,378	1.3028	-1.52%
2023-07-25	0	1.320	1.300	1.320	1.260	1.340	4,149,250	5,398,485	1.3011	1.320	1.300	1.320	1.260	1.340	4,149,250	1.3011	5.60%
2023-07-24	0	1.250	1.250	1.260	1.200	1.280	2,058,000	2,568,560	1.2481	1.250	1.250	1.260	1.200	1.280	2,058,000	1.2481	5.04%
2023-07-21	0	1.190	1.190	1.200	1.190	1.210	432,000	515,680	1.1937	1.190	1.190	1.200	1.190	1.210	432,000	1.1937	0.00%
2023-07-20	0	1.190	1.190	1.200	1.190	1.210	928,000	1,111,064	1.1973	1.190	1.190	1.200	1.190	1.210	928,000	1.1973	0.00%
2023-07-19	0	1.190	1.190	1.200	1.180	1.200	1,192,931	1,422,725	1.1926	1.190	1.190	1.200	1.180	1.200	1,192,931	1.1926	0.00%
2023-07-18	0	1.190	1.190	1.200	1.190	1.210	904,000	1,082,560	1.1975	1.190	1.190	1.200	1.190	1.210	904,000	1.1975	-0.83%
2023-07-14	0	1.200	1.190	1.200	1.190	1.210	672,000	803,120	1.1951	1.200	1.190	1.200	1.190	1.210	672,000	1.1951	0.00%
2023-07-13	0	1.200	1.200	1.210	1.180	1.210	1,102,000	1,321,760	1.1994	1.200	1.200	1.210	1.180	1.210	1,102,000	1.1994	1.69%
2023-07-12	0	1.180	1.180	1.190	1.180	1.200	798,000	948,160	1.1882	1.180	1.180	1.190	1.180	1.200	798,000	1.1882	-0.84%
2023-07-11	0	1.190	1.180	1.190	1.170	1.200	568,000	673,740	1.1862	1.190	1.180	1.190	1.170	1.200	568,000	1.1862	1.71%
2023-07-10	0	1.170	1.160	1.200	1.120	1.210	1,042,000	1,227,280	1.1778	1.170	1.160	1.200	1.120	1.210	1,042,000	1.1778	-1.68%
2023-07-07	0	1.190	1.190	1.200	1.190	1.200	764,000	914,180	1.1966	1.190	1.190	1.200	1.190	1.200	764,000	1.1966	-1.65%
2023-07-06	0	1.210	1.200	1.210	1.200	1.210	515,500	620,015	1.2027	1.210	1.200	1.210	1.200	1.210	515,500	1.2027	-0.82%
2023-07-05	0	1.220	1.210	1.230	1.210	1.240	522,000	638,360	1.2229	1.220	1.210	1.230	1.210	1.240	522,000	1.2229	-2.40%
2023-07-04	0	1.250	1.230	1.250	1.230	1.250	584,000	724,720	1.2410	1.250	1.230	1.250	1.230	1.250	584,000	1.2410	0.00%
2023-07-03	0	1.250	1.240	1.250	1.220	1.250	558,000	691,060	1.2385	1.250	1.240	1.250	1.220	1.250	558,000	1.2385	1.63%
2023-06-30	0	1.230	1.210	1.230	1.210	1.240	256,920	314,994	1.2260	1.230	1.210	1.230	1.210	1.240	256,920	1.2260	-0.81%
2023-06-29	0	1.240	1.220	1.240	1.220	1.240	706,000	871,500	1.2344	1.240	1.220	1.240	1.220	1.240	706,000	1.2344	0.81%
2023-06-28	0	1.230	1.210	1.230	1.200	1.240	446,000	545,000	1.2220	1.230	1.210	1.230	1.200	1.240	446,000	1.2220	1.65%
2023-06-27	0	1.210	1.210	1.230	1.200	1.230	318,000	386,140	1.2143	1.210	1.210	1.230	1.200	1.230	318,000	1.2143	0.83%
2023-06-26	0	1.200	1.200	1.210	1.200	1.220	274,000	332,300	1.2128	1.200	1.200	1.210	1.200	1.220	274,000	1.2128	-0.83%
2023-06-23	0	1.210	1.200	1.220	1.200	1.230	1,482,000	1,789,360	1.2074	1.210	1.200	1.220	1.200	1.230	1,482,000	1.2074	-1.63%
2023-06-21	0	1.230	1.210	1.230	1.210	1.230	484,000	590,060	1.2191	1.230	1.210	1.230	1.210	1.230	484,000	1.2191	0.00%
2023-06-20	0	1.230	1.230	1.240	1.230	1.250	440,000	543,200	1.2345	1.230	1.230	1.240	1.230	1.250	440,000	1.2345	-2.38%
2023-06-19	0	1.260	1.240	1.260	1.230	1.260	318,000	396,360	1.2464	1.260	1.240	1.260	1.230	1.260	318,000	1.2464	-0.79%
2023-06-16	0	1.270	1.250	1.270	1.220	1.270	2,910,000	3,658,480	1.2572	1.270	1.250	1.270	1.220	1.270	2,910,000	1.2572	4.10%
2023-06-15	0	1.220	1.220	1.240	1.200	1.270	1,402,000	1,716,100	1.2240	1.220	1.220	1.240	1.200	1.270	1,402,000	1.2240	-1.61%
2023-06-14	0	1.240	1.220	1.240	1.220	1.270	781,750	976,017	1.2485	1.240	1.220	1.240	1.220	1.270	781,750	1.2485	-1.59%
2023-06-13	0	1.260	1.250	1.260	1.220	1.300	854,000	1,065,260	1.2474	1.260	1.250	1.260	1.220	1.300	854,000	1.2474	4.13%
2023-06-12	0	1.210	1.210	1.230	1.210	1.250	304,000	372,720	1.2261	1.210	1.210	1.230	1.210	1.250	304,000	1.2261	-3.20%
2023-06-09	0	1.250	1.230	1.250	1.230	1.250	640,000	792,060	1.2376	1.250	1.230	1.250	1.230	1.250	640,000	1.2376	0.00%
2023-06-08	0	1.250	1.230	1.250	1.220	1.250	581,757	719,210	1.2363	1.250	1.230	1.250	1.220	1.250	581,757	1.2363	0.81%
2023-06-07	0	1.240	1.230	1.240	1.210	1.250	925,681	1,135,285	1.2264	1.240	1.230	1.240	1.210	1.250	925,681	1.2264	1.64%
2023-06-06	0	1.220	1.220	1.240	1.220	1.250	940,000	1,164,760	1.2391	1.220	1.220	1.240	1.220	1.250	940,000	1.2391	-1.61%
2023-06-05	0	1.240	1.230	1.240	1.210	1.260	842,000	1,037,120	1.2317	1.240	1.230	1.240	1.210	1.260	842,000	1.2317	-0.80%
2023-06-02	0	1.250	1.230	1.250	1.220	1.270	1,089,010	1,344,141	1.2343	1.250	1.230	1.250	1.220	1.270	1,089,010	1.2343	3.31%
2023-06-01	0	1.210	1.190	1.210	1.190	1.210	398,000	476,458	1.1971	1.210	1.190	1.210	1.190	1.210	398,000	1.1971	2.54%
2023-05-31	0	1.180	1.180	1.220	1.180	1.230	4,044,000	4,807,700	1.1888	1.180	1.180	1.220	1.180	1.230	4,044,000	1.1888	-5.60%
2023-05-30	0	1.250	1.220	1.250	1.210	1.250	896,000	1,095,100	1.2222	1.250	1.220	1.250	1.210	1.250	896,000	1.2222	1.63%
2023-05-29	0	1.230	1.230	1.240	1.220	1.290	2,613,250	3,232,422	1.2369	1.230	1.230	1.240	1.220	1.290	2,613,250	1.2369	-3.91%
2023-05-25	0	1.280	1.260	1.280	1.250	1.280	986,000	1,246,400	1.2641	1.280	1.260	1.280	1.250	1.280	986,000	1.2641	1.59%
2023-05-24	0	1.260	1.260	1.270	1.260	1.320	1,588,000	2,037,440	1.2830	1.260	1.260	1.270	1.260	1.320	1,588,000	1.2830	-3.08%
2023-05-23	0	1.300	1.300	1.310	1.300	1.340	712,000	930,740	1.3072	1.300	1.300	1.310	1.300	1.340	712,000	1.3072	-1.52%
2023-05-22	0	1.320	1.320	1.330	1.310	1.360	526,199	699,170	1.3287	1.320	1.320	1.330	1.310	1.360	526,199	1.3287	-1.49%
2023-05-19	0	1.340	1.320	1.340	1.310	1.370	1,371,534	1,830,880	1.3349	1.340	1.320	1.340	1.310	1.370	1,371,534	1.3349	-2.19%
2023-05-18	0	1.370	1.350	1.370	1.360	1.370	200,000	272,558	1.3628	1.370	1.350	1.370	1.360	1.370	200,000	1.3628	0.00%
2023-05-17	0	1.370	1.340	1.370	1.350	1.380	852,000	1,160,660	1.3623	1.370	1.340	1.370	1.350	1.380	852,000	1.3623	-0.72%
2023-05-16	0	1.380	1.350	1.380	1.340	1.400	1,267,750	1,730,732	1.3652	1.380	1.350	1.380	1.340	1.400	1,267,750	1.3652	0.73%
2023-05-15	0	1.370	1.360	1.370	1.350	1.380	625,511	853,709	1.3648	1.370	1.360	1.370	1.350	1.380	625,511	1.3648	-1.44%
2023-05-12	0	1.390	1.360	1.390	1.360	1.410	580,000	797,260	1.3746	1.390	1.360	1.390	1.360	1.410	580,000	1.3746	-0.71%
2023-05-11	0	1.400	1.380	1.400	1.380	1.400	392,000	544,440	1.3889	1.400	1.380	1.400	1.380	1.400	392,000	1.3889	0.72%
2023-05-10	0	1.390	1.390	1.400	1.390	1.400	196,000	273,220	1.3940	1.390	1.390	1.400	1.390	1.400	196,000	1.3940	-0.71%
2023-05-09	0	1.400	1.390	1.400	1.400	1.430	750,113	1,056,835	1.4089	1.400	1.390	1.400	1.400	1.430	750,113	1.4089	-1.41%
2023-05-08	0	1.420	1.410	1.420	1.410	1.430	586,106	829,510	1.4153	1.420	1.410	1.420	1.410	1.430	586,106	1.4153	-0.70%
2023-05-05	0	1.430	1.400	1.430	1.410	1.440	340,000	482,240	1.4184	1.430	1.400	1.430	1.410	1.440	340,000	1.4184	2.14%
2023-05-04	0	1.400	1.400	1.410	1.390	1.420	684,000	957,200	1.3994	1.400	1.400	1.410	1.390	1.420	684,000	1.3994	0.72%
2023-05-03	0	1.390	1.390	1.400	1.390	1.450	662,000	925,800	1.3985	1.390	1.390	1.400	1.390	1.450	662,000	1.3985	-2.11%
2023-05-02	0	1.420	1.420	1.430	1.400	1.450	680,000	968,246	1.4239	1.420	1.420	1.430	1.400	1.450	680,000	1.4239	0.00%
2023-04-28	0	1.420	1.420	1.430	1.390	1.440	589,000	839,540	1.4254	1.420	1.420	1.430	1.390	1.440	589,000	1.4254	1.43%
2023-04-27	0	1.400	1.400	1.410	1.400	1.450	814,000	1,156,950	1.4213	1.400	1.400	1.410	1.400	1.450	814,000	1.4213	-0.71%
2023-04-26	0	1.410	1.410	1.430	1.390	1.440	1,260,000	1,788,250	1.4192	1.410	1.410	1.430	1.390	1.440	1,260,000	1.4192	-2.08%
2023-04-25	0	1.440	1.420	1.440	1.410	1.450	1,760,000	2,518,540	1.4310	1.440	1.420	1.440	1.410	1.450	1,760,000	1.4310	-2.70%
2023-04-24	0	1.480	1.440	1.480	1.420	1.480	890,000	1,285,710	1.4446	1.480	1.440	1.480	1.420	1.480	890,000	1.4446	3.50%
2023-04-21	0	1.430	1.430	1.440	1.430	1.470	872,000	1,259,670	1.4446	1.430	1.430	1.440	1.430	1.470	872,000	1.4446	-4.03%
2023-04-20	0	1.490	1.470	1.490	1.460	1.490	1,180,000	1,733,600	1.4692	1.490	1.470	1.490	1.460	1.490	1,180,000	1.4692	1.36%
2023-04-19	0	1.470	1.470	1.480	1.470	1.500	1,380,000	2,061,200	1.4936	1.470	1.470	1.480	1.470	1.500	1,380,000	1.4936	-2.00%
2023-04-18	0	1.500	1.490	1.500	1.490	1.510	778,000	1,167,460	1.5006	1.500	1.490	1.500	1.490	1.510	778,000	1.5006	0.00%
2023-04-17	0	1.500	1.500	1.510	1.480	1.520	926,000	1,394,940	1.5064	1.500	1.500	1.510	1.480	1.520	926,000	1.5064	0.00%
2023-04-14	0	1.500	1.490	1.500	1.490	1.540	596,000	891,980	1.4966	1.500	1.490	1.500	1.490	1.540	596,000	1.4966	-1.32%
2023-04-13	0	1.520	1.500	1.520	1.490	1.530	1,556,000	2,339,140	1.5033	1.520	1.500	1.520	1.490	1.530	1,556,000	1.5033	-1.30%
2023-04-12	0	1.540	1.530	1.540	1.520	1.560	427,942	655,130	1.5309	1.540	1.530	1.540	1.520	1.560	427,942	1.5309	-0.65%
2023-04-11	0	1.550	1.540	1.550	1.520	1.560	1,510,000	2,325,900	1.5403	1.550	1.540	1.550	1.520	1.560	1,510,000	1.5403	1.31%
2023-04-06	0	1.530	1.520	1.530	1.500	1.550	877,573	1,335,372	1.5217	1.530	1.520	1.530	1.500	1.550	877,573	1.5217	0.00%
2023-04-04	0	1.530	1.510	1.530	1.470	1.540	1,844,000	2,785,040	1.5103	1.530	1.510	1.530	1.470	1.540	1,844,000	1.5103	3.38%
2023-04-03	0	1.480	1.470	1.480	1.450	1.500	1,812,000	2,678,120	1.4780	1.480	1.470	1.480	1.450	1.500	1,812,000	1.4780	2.78%
2023-03-31	0	1.440	1.430	1.440	1.400	1.490	2,240,000	3,242,998	1.4478	1.440	1.430	1.440	1.400	1.490	2,240,000	1.4478	0.00%
2023-03-30	0	1.440	1.420	1.440	1.400	1.440	1,232,000	1,750,300	1.4207	1.440	1.420	1.440	1.400	1.440	1,232,000	1.4207	2.86%
2023-03-29	0	1.400	1.390	1.400	1.380	1.440	2,076,500	2,908,030	1.4004	1.400	1.390	1.400	1.380	1.440	2,076,500	1.4004	-1.41%
2023-03-28	0	1.420	1.420	1.430	1.410	1.460	991,500	1,414,690	1.4268	1.420	1.420	1.430	1.410	1.460	991,500	1.4268	-2.07%
2023-03-27	0	1.450	1.440	1.450	1.430	1.460	1,574,000	2,274,250	1.4449	1.450	1.440	1.450	1.430	1.460	1,574,000	1.4449	-3.33%
2023-03-24	0	1.500	1.490	1.500	1.470	1.580	2,370,751	3,554,656	1.4994	1.500	1.490	1.500	1.470	1.580	2,370,751	1.4994	1.35%
2023-03-23	0	1.480	1.470	1.480	1.430	1.480	1,678,056	2,441,138	1.4547	1.480	1.470	1.480	1.430	1.480	1,678,056	1.4547	-1.33%
2023-03-22	0	1.500	1.490	1.500	1.490	1.550	1,135,251	1,710,833	1.5070	1.500	1.490	1.500	1.490	1.550	1,135,251	1.5070	0.00%
2023-03-21	0	1.500	1.480	1.500	1.450	1.510	1,478,000	2,193,940	1.4844	1.500	1.480	1.500	1.450	1.510	1,478,000	1.4844	1.35%
2023-03-20	0	1.480	1.450	1.480	1.450	1.510	1,863,754	2,733,970	1.4669	1.480	1.450	1.480	1.450	1.510	1,863,754	1.4669	-1.99%
2023-03-17	0	1.510	1.510	1.520	1.510	1.540	2,067,750	3,161,876	1.5291	1.510	1.510	1.520	1.510	1.540	2,067,750	1.5291	-0.66%
2023-03-16	0	1.520	1.500	1.520	1.480	1.520	1,476,000	2,212,868	1.4992	1.520	1.500	1.520	1.480	1.520	1,476,000	1.4992	-0.65%
2023-03-15	0	1.530	1.500	1.530	1.490	1.540	1,186,000	1,792,320	1.5112	1.530	1.500	1.530	1.490	1.540	1,186,000	1.5112	1.32%
2023-03-14	0	1.510	1.480	1.510	1.480	1.550	2,888,764	4,339,626	1.5022	1.510	1.480	1.510	1.480	1.550	2,888,764	1.5022	-2.58%
2023-03-13	0	1.550	1.520	1.550	1.490	1.580	4,068,751	6,180,083	1.5189	1.550	1.520	1.550	1.490	1.580	4,068,751	1.5189	1.31%
2023-03-10	0	1.530	1.520	1.530	1.510	1.550	3,782,147	5,753,510	1.5212	1.530	1.520	1.530	1.510	1.550	3,782,147	1.5212	-1.29%
2023-03-09	0	1.550	1.550	1.560	1.550	1.600	3,002,000	4,725,540	1.5741	1.550	1.550	1.560	1.550	1.600	3,002,000	1.5741	-3.13%
2023-03-08	0	1.600	1.580	1.600	1.560	1.620	3,608,000	5,682,980	1.5751	1.600	1.580	1.600	1.560	1.620	3,608,000	1.5751	-0.62%
2023-03-07	0	1.610	1.600	1.610	1.580	1.640	3,262,000	5,220,880	1.6005	1.610	1.600	1.610	1.580	1.640	3,262,000	1.6005	-0.62%
2023-03-06	0	1.620	1.600	1.620	1.590	1.660	3,428,000	5,507,150	1.6065	1.620	1.600	1.620	1.590	1.660	3,428,000	1.6065	-1.82%
2023-03-03	0	1.650	1.630	1.650	1.600	1.650	2,310,032	3,784,748	1.6384	1.650	1.630	1.650	1.600	1.650	2,310,032	1.6384	2.48%
2023-03-02	0	1.610	1.600	1.610	1.600	1.660	1,284,000	2,072,360	1.6140	1.610	1.600	1.610	1.600	1.660	1,284,000	1.6140	-2.42%
2023-03-01	0	1.650	1.640	1.650	1.590	1.670	2,790,000	4,559,040	1.6341	1.650	1.640	1.650	1.590	1.670	2,790,000	1.6341	3.77%
2023-02-28	0	1.590	1.560	1.590	1.530	1.590	4,106,000	6,401,860	1.5591	1.590	1.560	1.590	1.530	1.590	4,106,000	1.5591	4.61%
2023-02-27	0	1.520	1.520	1.530	1.520	1.580	3,648,000	5,615,780	1.5394	1.520	1.520	1.530	1.520	1.580	3,648,000	1.5394	-4.40%
2023-02-24	0	1.590	1.570	1.590	1.570	1.610	1,620,000	2,570,260	1.5866	1.590	1.570	1.590	1.570	1.610	1,620,000	1.5866	-0.62%
2023-02-23	0	1.600	1.590	1.600	1.590	1.620	882,000	1,413,120	1.6022	1.600	1.590	1.600	1.590	1.620	882,000	1.6022	-0.62%
2023-02-22	0	1.610	1.600	1.610	1.590	1.630	1,623,750	2,610,550	1.6077	1.610	1.600	1.610	1.590	1.630	1,623,750	1.6077	-2.42%
2023-02-21	0	1.650	1.610	1.650	1.610	1.670	1,326,000	2,173,680	1.6393	1.650	1.610	1.650	1.610	1.670	1,326,000	1.6393	0.61%
2023-02-20	0	1.640	1.620	1.640	1.600	1.640	1,038,400	1,685,112	1.6228	1.640	1.620	1.640	1.600	1.640	1,038,400	1.6228	3.14%
2023-02-17	0	1.590	1.590	1.600	1.580	1.620	1,727,699	2,765,730	1.6008	1.590	1.590	1.600	1.580	1.620	1,727,699	1.6008	0.63%
2023-02-16	0	1.580	1.580	1.590	1.580	1.640	2,752,819	4,429,912	1.6092	1.580	1.580	1.590	1.580	1.640	2,752,819	1.6092	-2.47%
2023-02-15	0	1.620	1.610	1.620	1.610	1.650	1,284,048	2,090,976	1.6284	1.620	1.610	1.620	1.610	1.650	1,284,048	1.6284	-2.41%
2023-02-14	0	1.660	1.650	1.660	1.640	1.690	2,268,000	3,765,420	1.6602	1.660	1.650	1.660	1.640	1.690	2,268,000	1.6602	-1.78%
2023-02-13	0	1.690	1.680	1.690	1.660	1.700	1,720,000	2,887,880	1.6790	1.690	1.680	1.690	1.660	1.700	1,720,000	1.6790	-0.59%
2023-02-10	0	1.700	1.680	1.700	1.680	1.710	1,884,956	3,191,657	1.6932	1.700	1.680	1.700	1.680	1.710	1,884,956	1.6932	-0.58%
2023-02-09	0	1.710	1.690	1.710	1.670	1.710	3,196,000	5,424,520	1.6973	1.710	1.690	1.710	1.670	1.710	3,196,000	1.6973	1.18%
2023-02-08	0	1.690	1.680	1.690	1.670	1.700	2,466,672	4,155,975	1.6849	1.690	1.680	1.690	1.670	1.700	2,466,672	1.6849	-1.17%
2023-02-07	0	1.710	1.700	1.710	1.690	1.740	1,902,000	3,257,690	1.7128	1.710	1.700	1.710	1.690	1.740	1,902,000	1.7128	-1.16%
2023-02-06	0	1.730	1.720	1.730	1.700	1.750	2,318,000	3,979,360	1.7167	1.730	1.720	1.730	1.700	1.750	2,318,000	1.7167	-1.14%
2023-02-03	0	1.750	1.740	1.750	1.720	1.750	1,848,000	3,211,519	1.7378	1.750	1.740	1.750	1.720	1.750	1,848,000	1.7378	-0.57%
2023-02-02	0	1.760	1.730	1.760	1.730	1.770	4,907,500	8,573,785	1.7471	1.760	1.730	1.760	1.730	1.770	4,907,500	1.7471	1.73%
2023-02-01	0	1.730	1.710	1.730	1.670	1.740	2,698,000	4,603,460	1.7062	1.730	1.710	1.730	1.670	1.740	2,698,000	1.7062	2.37%
2023-01-31	0	1.690	1.680	1.690	1.670	1.710	3,780,497	6,369,300	1.6848	1.690	1.680	1.690	1.670	1.710	3,780,497	1.6848	-1.17%
2023-01-30	0	1.710	1.710	1.720	1.700	1.750	3,375,250	5,806,964	1.7205	1.710	1.710	1.720	1.700	1.750	3,375,250	1.7205	-2.84%
2023-01-27	0	1.760	1.750	1.760	1.740	1.770	2,015,500	3,524,995	1.7489	1.760	1.750	1.760	1.740	1.770	2,015,500	1.7489	-0.56%
2023-01-26	0	1.770	1.750	1.770	1.740	1.800	2,313,472	4,066,947	1.7579	1.770	1.750	1.770	1.740	1.800	2,313,472	1.7579	2.31%
2023-01-20	0	1.730	1.720	1.730	1.680	1.760	5,150,000	8,862,960	1.7210	1.730	1.720	1.730	1.680	1.760	5,150,000	1.7210	2.98%
2023-01-19	0	1.680	1.680	1.690	1.670	1.710	3,008,000	5,073,540	1.6867	1.680	1.680	1.690	1.670	1.710	3,008,000	1.6867	-1.75%
2023-01-18	0	1.710	1.700	1.710	1.670	1.720	1,186,000	2,016,800	1.7005	1.710	1.700	1.710	1.670	1.720	1,186,000	1.7005	1.18%
2023-01-17	0	1.690	1.690	1.700	1.690	1.750	3,238,000	5,495,120	1.6971	1.690	1.690	1.700	1.690	1.750	3,238,000	1.6971	-1.74%
2023-01-16	0	1.720	1.720	1.730	1.720	1.790	3,586,100	6,220,228	1.7345	1.720	1.720	1.730	1.720	1.790	3,586,100	1.7345	-1.71%
2023-01-13	0	1.750	1.730	1.750	1.720	1.750	1,790,000	3,107,320	1.7359	1.750	1.730	1.750	1.720	1.750	1,790,000	1.7359	1.74%
2023-01-12	0	1.720	1.720	1.730	1.710	1.760	2,529,250	4,370,794	1.7281	1.720	1.720	1.730	1.710	1.760	2,529,250	1.7281	-1.15%
2023-01-11	0	1.740	1.730	1.740	1.740	1.800	4,825,501	8,482,971	1.7579	1.740	1.730	1.740	1.740	1.800	4,825,501	1.7579	-2.25%
2023-01-10	0	1.780	1.770	1.780	1.760	1.800	3,112,500	5,539,990	1.7799	1.780	1.770	1.780	1.760	1.800	3,112,500	1.7799	0.00%
2023-01-09	0	1.780	1.770	1.780	1.770	1.820	4,714,000	8,439,312	1.7903	1.780	1.770	1.780	1.770	1.820	4,714,000	1.7903	1.71%
2023-01-06	0	1.750	1.750	1.760	1.740	1.850	6,032,000	10,695,580	1.7731	1.750	1.750	1.760	1.740	1.850	6,032,000	1.7731	-3.85%
2023-01-05	0	1.820	1.810	1.820	1.780	1.850	8,824,000	16,003,886	1.8137	1.820	1.810	1.820	1.780	1.850	8,824,000	1.8137	0.55%
2023-01-04	0	1.810	1.800	1.810	1.740	1.810	11,070,000	19,796,720	1.7883	1.810	1.800	1.810	1.740	1.810	11,070,000	1.7883	4.02%
2023-01-03	0	1.740	1.730	1.740	1.630	1.740	5,488,000	9,347,886	1.7033	1.740	1.730	1.740	1.630	1.740	5,488,000	1.7033	3.57%
2022-12-30	0	1.680	1.680	1.690	1.640	1.690	3,788,000	6,295,580	1.6620	1.680	1.680	1.690	1.640	1.690	3,788,000	1.6620	0.60%
2022-12-29	0	1.670	1.660	1.670	1.650	1.680	4,414,034	7,363,062	1.6681	1.670	1.660	1.670	1.650	1.680	4,414,034	1.6681	-2.34%
2022-12-28	0	1.710	1.710	1.720	1.690	1.780	10,858,000	18,948,990	1.7452	1.710	1.710	1.720	1.690	1.780	10,858,000	1.7452	-0.58%
2022-12-23	0	1.720	1.710	1.720	1.650	1.750	9,984,490	16,955,327	1.6982	1.720	1.710	1.720	1.650	1.750	9,984,490	1.6982	4.24%
2022-12-22	0	1.650	1.640	1.650	1.610	1.650	5,074,000	8,267,700	1.6294	1.650	1.640	1.650	1.610	1.650	5,074,000	1.6294	3.77%
2022-12-21	0	1.590	1.580	1.590	1.560	1.600	3,536,305	5,590,688	1.5809	1.590	1.580	1.590	1.560	1.600	3,536,305	1.5809	1.27%
2022-12-20	0	1.570	1.560	1.570	1.560	1.610	3,800,000	5,977,620	1.5731	1.570	1.560	1.570	1.560	1.610	3,800,000	1.5731	-1.87%
2022-12-19	0	1.600	1.580	1.600	1.570	1.650	4,682,000	7,538,300	1.6101	1.600	1.580	1.600	1.570	1.650	4,682,000	1.6101	-3.03%
2022-12-16	0	1.650	1.640	1.650	1.580	1.650	5,648,000	9,155,240	1.6210	1.650	1.640	1.650	1.580	1.650	5,648,000	1.6210	4.43%
2022-12-15	0	1.580	1.580	1.590	1.560	1.630	3,984,000	6,337,520	1.5907	1.580	1.580	1.590	1.560	1.630	3,984,000	1.5907	-4.24%
2022-12-14	0	1.650	1.630	1.650	1.610	1.680	4,670,000	7,650,876	1.6383	1.650	1.630	1.650	1.610	1.680	4,670,000	1.6383	0.61%
2022-12-13	0	1.640	1.630	1.640	1.610	1.660	6,014,000	9,840,158	1.6362	1.640	1.630	1.640	1.610	1.660	6,014,000	1.6362	1.86%
2022-12-12	0	1.610	1.610	1.630	1.590	1.720	13,220,000	21,828,092	1.6511	1.610	1.610	1.630	1.590	1.720	13,220,000	1.6511	-1.23%
2022-12-09	0	1.630	1.630	1.640	1.550	1.650	13,088,250	21,135,823	1.6149	1.630	1.630	1.640	1.550	1.650	13,088,250	1.6149	3.82%
2022-12-08	0	1.570	1.570	1.590	1.480	1.620	12,688,901	19,600,823	1.5447	1.570	1.570	1.590	1.480	1.620	12,688,901	1.5447	6.08%
2022-12-07	0	1.480	1.460	1.480	1.450	1.560	10,435,566	15,643,639	1.4991	1.480	1.460	1.480	1.450	1.560	10,435,566	1.4991	0.68%
2022-12-06	0	1.470	1.450	1.470	1.400	1.470	5,136,000	7,382,800	1.4375	1.470	1.450	1.470	1.400	1.470	5,136,000	1.4375	1.38%
2022-12-05	0	1.450	1.430	1.450	1.320	1.450	13,885,010	19,638,200	1.4143	1.450	1.430	1.450	1.320	1.450	13,885,010	1.4143	8.21%
2022-12-02	0	1.340	1.330	1.340	1.290	1.340	4,407,888	5,770,374	1.3091	1.340	1.330	1.340	1.290	1.340	4,407,888	1.3091	2.29%
2022-12-01	0	1.310	1.300	1.310	1.280	1.360	10,464,000	13,761,720	1.3151	1.310	1.300	1.310	1.280	1.360	10,464,000	1.3151	4.80%
2022-11-30	0	1.250	1.240	1.250	1.220	1.270	4,055,750	5,037,945	1.2422	1.250	1.240	1.250	1.220	1.270	4,055,750	1.2422	1.63%
2022-11-29	0	1.230	1.220	1.230	1.180	1.250	5,045,750	6,136,392	1.2162	1.230	1.220	1.230	1.180	1.250	5,045,750	1.2162	4.24%
2022-11-28	0	1.180	1.170	1.180	1.160	1.190	3,274,000	3,833,720	1.1710	1.180	1.170	1.180	1.160	1.190	3,274,000	1.1710	-1.67%
2022-11-25	0	1.200	1.190	1.200	1.190	1.210	1,925,381	2,307,091	1.1983	1.200	1.190	1.200	1.190	1.210	1,925,381	1.1983	-1.64%
2022-11-24	0	1.220	1.210	1.220	1.180	1.220	608,000	730,800	1.2020	1.220	1.210	1.220	1.180	1.220	608,000	1.2020	2.52%
2022-11-23	0	1.190	1.180	1.190	1.170	1.200	1,531,500	1,817,485	1.1867	1.190	1.180	1.190	1.170	1.200	1,531,500	1.1867	0.00%
2022-11-22	0	1.190	1.180	1.190	1.170	1.220	1,770,000	2,106,260	1.1900	1.190	1.180	1.190	1.170	1.220	1,770,000	1.1900	-1.65%
2022-11-21	0	1.210	1.190	1.210	1.190	1.230	2,344,000	2,817,940	1.2022	1.210	1.190	1.210	1.190	1.230	2,344,000	1.2022	-2.42%
2022-11-18	0	1.240	1.230	1.240	1.220	1.250	2,108,000	2,614,680	1.2404	1.240	1.230	1.240	1.220	1.250	2,108,000	1.2404	0.00%
2022-11-17	0	1.240	1.230	1.240	1.210	1.260	2,489,282	3,055,728	1.2276	1.240	1.230	1.240	1.210	1.260	2,489,282	1.2276	-1.59%
2022-11-16	0	1.260	1.250	1.260	1.240	1.290	3,551,994	4,477,082	1.2604	1.260	1.250	1.260	1.240	1.290	3,551,994	1.2604	-1.56%
2022-11-15	0	1.280	1.280	1.290	1.250	1.290	8,804,250	11,174,514	1.2692	1.280	1.280	1.290	1.250	1.290	8,804,250	1.2692	3.23%
2022-11-14	0	1.240	1.230	1.250	1.210	1.270	10,154,000	12,653,472	1.2462	1.240	1.230	1.250	1.210	1.270	10,154,000	1.2462	3.33%
2022-11-11	0	1.200	1.190	1.200	1.140	1.200	6,864,000	8,111,900	1.1818	1.200	1.190	1.200	1.140	1.200	6,864,000	1.1818	4.35%
2022-11-10	0	1.150	1.130	1.150	1.120	1.150	1,530,000	1,742,460	1.1389	1.150	1.130	1.150	1.120	1.150	1,530,000	1.1389	-0.86%
2022-11-09	0	1.160	1.150	1.160	1.150	1.180	3,138,000	3,642,380	1.1607	1.160	1.150	1.160	1.150	1.180	3,138,000	1.1607	0.00%
2022-11-08	0	1.160	1.140	1.160	1.120	1.160	3,144,000	3,601,450	1.1455	1.160	1.140	1.160	1.120	1.160	3,144,000	1.1455	0.87%
2022-11-07	0	1.150	1.140	1.150	1.130	1.170	5,646,000	6,508,260	1.1527	1.150	1.140	1.150	1.130	1.170	5,646,000	1.1527	2.68%
2022-11-04	0	1.120	1.110	1.120	1.080	1.150	4,559,017	5,111,945	1.1213	1.120	1.110	1.120	1.080	1.150	4,559,017	1.1213	4.67%
2022-11-03	0	1.070	1.060	1.070	1.060	1.110	1,698,000	1,840,900	1.0842	1.070	1.060	1.070	1.060	1.110	1,698,000	1.0842	-3.60%
2022-11-02	0	1.110	1.100	1.110	1.040	1.110	4,066,000	4,331,760	1.0654	1.110	1.100	1.110	1.040	1.110	4,066,000	1.0654	6.73%
2022-11-01	0	1.040	1.040	1.060	1.000	1.070	4,766,000	4,934,400	1.0353	1.040	1.040	1.060	1.000	1.070	4,766,000	1.0353	1.96%
2022-10-31	0	1.020	1.010	1.020	1.010	1.050	4,260,000	4,365,900	1.0249	1.020	1.010	1.020	1.010	1.050	4,260,000	1.0249	-2.86%
2022-10-28	0	1.050	1.050	1.060	1.040	1.080	1,718,000	1,817,300	1.0578	1.050	1.050	1.060	1.040	1.080	1,718,000	1.0578	-3.67%
2022-10-27	0	1.090	1.080	1.090	1.070	1.100	1,948,750	2,125,280	1.0906	1.090	1.080	1.090	1.070	1.100	1,948,750	1.0906	0.00%
2022-10-26	0	1.090	1.080	1.090	1.080	1.140	1,870,000	2,054,220	1.0985	1.090	1.080	1.090	1.080	1.140	1,870,000	1.0985	0.93%
2022-10-25	0	1.080	1.080	1.090	1.080	1.100	822,000	893,820	1.0874	1.080	1.080	1.090	1.080	1.100	822,000	1.0874	-0.92%
2022-10-24	0	1.090	1.090	1.100	1.080	1.140	1,948,000	2,158,100	1.1079	1.090	1.090	1.100	1.080	1.140	1,948,000	1.1079	-4.39%
2022-10-21	0	1.140	1.140	1.150	1.130	1.160	568,700	652,450	1.1473	1.140	1.140	1.150	1.130	1.160	568,700	1.1473	0.00%
2022-10-20	0	1.140	1.140	1.150	1.130	1.150	695,900	792,129	1.1383	1.140	1.140	1.150	1.130	1.150	695,900	1.1383	-0.87%
2022-10-19	0	1.150	1.150	1.170	1.150	1.210	603,500	707,165	1.1718	1.150	1.150	1.170	1.150	1.210	603,500	1.1718	-4.17%
2022-10-18	0	1.200	1.180	1.200	1.150	1.210	2,176,000	2,588,760	1.1897	1.200	1.180	1.200	1.150	1.210	2,176,000	1.1897	1.69%
2022-10-17	0	1.180	1.160	1.180	1.130	1.180	779,940	899,479	1.1533	1.180	1.160	1.180	1.130	1.180	779,940	1.1533	1.72%
2022-10-14	0	1.160	1.160	1.170	1.160	1.190	1,362,000	1,608,040	1.1806	1.160	1.160	1.170	1.160	1.190	1,362,000	1.1806	0.00%
2022-10-13	0	1.160	1.150	1.160	1.140	1.170	1,192,000	1,380,880	1.1585	1.160	1.150	1.160	1.140	1.170	1,192,000	1.1585	1.75%
2022-10-12	0	1.140	1.130	1.140	1.110	1.190	3,134,000	3,562,260	1.1366	1.140	1.130	1.140	1.110	1.190	3,134,000	1.1366	-0.87%
2022-10-11	0	1.150	1.140	1.150	1.130	1.200	1,785,750	2,066,387	1.1572	1.150	1.140	1.150	1.130	1.200	1,785,750	1.1572	-3.36%
2022-10-10	0	1.190	1.180	1.190	1.180	1.250	1,606,000	1,953,300	1.2163	1.190	1.180	1.190	1.180	1.250	1,606,000	1.2163	-4.80%
2022-10-07	0	1.250	1.240	1.250	1.210	1.280	1,924,000	2,384,780	1.2395	1.250	1.240	1.250	1.210	1.280	1,924,000	1.2395	-2.34%
2022-10-06	0	1.280	1.270	1.280	1.210	1.290	3,795,500	4,800,380	1.2648	1.280	1.270	1.280	1.210	1.290	3,795,500	1.2648	6.67%
2022-10-05	0	1.200	1.190	1.200	1.110	1.210	3,180,000	3,701,510	1.1640	1.200	1.190	1.200	1.110	1.210	3,180,000	1.1640	9.09%
2022-10-03	0	1.100	1.090	1.100	1.090	1.130	2,296,000	2,523,080	1.0989	1.100	1.090	1.100	1.090	1.130	2,296,000	1.0989	0.00%
2022-09-30	0	1.100	1.100	1.130	1.070	1.120	2,469,750	2,715,375	1.0995	1.100	1.100	1.130	1.070	1.120	2,469,750	1.0995	0.00%
2022-09-29	0	1.100	1.090	1.100	1.090	1.160	2,452,742	2,718,791	1.1085	1.100	1.090	1.100	1.090	1.160	2,452,742	1.1085	-3.51%
2022-09-28	0	1.140	1.140	1.150	1.140	1.200	3,411,754	3,978,979	1.1663	1.140	1.140	1.150	1.140	1.200	3,411,754	1.1663	-5.00%
2022-09-27	0	1.200	1.200	1.210	1.180	1.220	3,048,251	3,671,091	1.2043	1.200	1.200	1.210	1.180	1.220	3,048,251	1.2043	-0.83%
2022-09-26	0	1.210	1.200	1.210	1.190	1.260	5,456,000	6,712,360	1.2303	1.210	1.200	1.210	1.190	1.260	5,456,000	1.2303	0.00%
2022-09-23	0	1.210	1.210	1.220	1.210	1.240	1,699,500	2,078,625	1.2231	1.210	1.210	1.220	1.210	1.240	1,699,500	1.2231	-2.42%
2022-09-22	0	1.240	1.220	1.240	1.210	1.240	1,653,500	2,028,965	1.2271	1.240	1.220	1.240	1.210	1.240	1,653,500	1.2271	-0.80%
2022-09-21	0	1.250	1.250	1.270	1.220	1.300	3,700,000	4,658,700	1.2591	1.250	1.250	1.270	1.220	1.300	3,700,000	1.2591	0.00%
2022-09-20	0	1.250	1.250	1.260	1.190	1.300	5,990,952	7,456,304	1.2446	1.250	1.250	1.260	1.190	1.300	5,990,952	1.2446	4.17%
2022-09-19	0	1.200	1.180	1.200	1.170	1.210	3,588,321	4,254,755	1.1857	1.200	1.180	1.200	1.170	1.210	3,588,321	1.1857	1.69%
2022-09-16	0	1.180	1.170	1.180	1.180	1.250	22,596,499	26,884,953	1.1898	1.180	1.170	1.180	1.180	1.250	22,596,499	1.1898	-6.35%
2022-09-15	0	1.260	1.240	1.260	1.240	1.280	1,105,519	1,383,692	1.2516	1.260	1.240	1.260	1.240	1.280	1,105,519	1.2516	1.61%
2022-09-14	0	1.240	1.240	1.250	1.240	1.270	2,328,000	2,919,800	1.2542	1.240	1.240	1.250	1.240	1.270	2,328,000	1.2542	-3.12%
2022-09-13	0	1.280	1.270	1.280	1.280	1.310	1,534,351	1,978,051	1.2892	1.280	1.270	1.280	1.280	1.310	1,534,351	1.2892	-0.78%
2022-09-09	0	1.290	1.290	1.300	1.250	1.300	2,132,975	2,746,368	1.2876	1.290	1.290	1.300	1.250	1.300	2,132,975	1.2876	3.20%
2022-09-08	0	1.250	1.250	1.260	1.250	1.260	635,520	798,239	1.2560	1.250	1.250	1.260	1.250	1.260	635,520	1.2560	0.00%
2022-09-07	0	1.250	1.250	1.260	1.250	1.270	1,489,877	1,875,770	1.2590	1.250	1.250	1.260	1.250	1.270	1,489,877	1.2590	-0.79%
2022-09-06	0	1.260	1.260	1.270	1.250	1.270	842,000	1,065,040	1.2649	1.260	1.260	1.270	1.250	1.270	842,000	1.2649	0.00%
2022-09-05	0	1.260	1.260	1.270	1.260	1.280	1,040,000	1,317,100	1.2664	1.260	1.260	1.270	1.260	1.280	1,040,000	1.2664	-1.56%
2022-09-02	0	1.280	1.280	1.300	1.270	1.300	936,000	1,205,160	1.2876	1.280	1.280	1.300	1.270	1.300	936,000	1.2876	-1.54%
2022-09-01	0	1.300	1.290	1.300	1.280	1.320	1,412,000	1,831,420	1.2970	1.300	1.290	1.300	1.280	1.320	1,412,000	1.2970	-0.76%
2022-08-31	0	1.310	1.310	1.320	1.280	1.320	1,436,000	1,871,226	1.3031	1.310	1.310	1.320	1.280	1.320	1,436,000	1.3031	0.77%
2022-08-30	0	1.300	1.300	1.310	1.290	1.340	2,377,321	3,115,357	1.3104	1.300	1.300	1.310	1.290	1.340	2,377,321	1.3104	-2.26%
2022-08-29	0	1.330	1.330	1.340	1.330	1.360	767,003	1,026,543	1.3384	1.330	1.330	1.340	1.330	1.360	767,003	1.3384	-1.48%
2022-08-26	0	1.350	1.350	1.360	1.330	1.370	1,308,000	1,768,750	1.3523	1.350	1.350	1.360	1.330	1.370	1,308,000	1.3523	-0.74%
2022-08-25	0	1.360	1.360	1.370	1.350	1.400	630,000	861,714	1.3678	1.360	1.360	1.370	1.350	1.400	630,000	1.3678	0.74%
2022-08-24	0	1.350	1.350	1.360	1.350	1.390	692,750	942,160	1.3600	1.350	1.350	1.360	1.350	1.390	692,750	1.3600	-2.88%
2022-08-23	0	1.390	1.380	1.390	1.370	1.390	1,058,250	1,463,612	1.3830	1.390	1.380	1.390	1.370	1.390	1,058,250	1.3830	-0.71%
2022-08-22	0	1.400	1.380	1.400	1.380	1.410	570,000	794,970	1.3947	1.400	1.380	1.400	1.380	1.410	570,000	1.3947	1.45%
2022-08-19	0	1.380	1.380	1.390	1.380	1.400	904,000	1,253,080	1.3862	1.380	1.380	1.390	1.380	1.400	904,000	1.3862	0.00%
2022-08-18	0	1.380	1.380	1.390	1.380	1.390	580,000	801,940	1.3827	1.380	1.380	1.390	1.380	1.390	580,000	1.3827	-2.13%
2022-08-17	0	1.410	1.390	1.410	1.390	1.410	406,000	569,640	1.4031	1.410	1.390	1.410	1.390	1.410	406,000	1.4031	0.71%
2022-08-16	0	1.400	1.400	1.410	1.390	1.410	553,750	778,302	1.4055	1.400	1.400	1.410	1.390	1.410	553,750	1.4055	0.72%
2022-08-15	0	1.390	1.390	1.410	1.390	1.410	162,000	226,600	1.3988	1.390	1.390	1.410	1.390	1.410	162,000	1.3988	-1.42%
2022-08-12	0	1.410	1.400	1.410	1.380	1.420	914,000	1,283,100	1.4038	1.410	1.400	1.410	1.380	1.420	914,000	1.4038	2.17%
2022-08-11	0	1.380	1.380	1.400	1.370	1.410	821,022	1,138,618	1.3868	1.380	1.380	1.400	1.370	1.410	821,022	1.3868	0.73%
2022-08-10	0	1.370	1.370	1.390	1.370	1.410	1,174,001	1,621,841	1.3815	1.370	1.370	1.390	1.370	1.410	1,174,001	1.3815	-2.14%
2022-08-09	0	1.400	1.400	1.410	1.370	1.420	602,000	844,840	1.4034	1.400	1.400	1.410	1.370	1.420	602,000	1.4034	0.72%
2022-08-08	0	1.390	1.380	1.390	1.380	1.410	663,600	923,256	1.3913	1.390	1.380	1.390	1.380	1.410	663,600	1.3913	-0.71%
2022-08-05	0	1.400	1.380	1.400	1.370	1.410	780,000	1,082,320	1.3876	1.400	1.380	1.400	1.370	1.410	780,000	1.3876	2.19%
2022-08-04	0	1.370	1.370	1.380	1.360	1.390	1,634,676	2,246,359	1.3742	1.370	1.370	1.380	1.360	1.390	1,634,676	1.3742	-0.72%
2022-08-03	0	1.380	1.370	1.380	1.360	1.420	1,942,000	2,669,340	1.3745	1.380	1.370	1.380	1.360	1.420	1,942,000	1.3745	-0.72%
2022-08-02	0	1.390	1.390	1.400	1.380	1.440	2,684,000	3,749,520	1.3970	1.390	1.390	1.400	1.380	1.440	2,684,000	1.3970	-4.14%
2022-08-01	0	1.450	1.440	1.450	1.430	1.470	1,482,000	2,148,140	1.4495	1.450	1.440	1.450	1.430	1.470	1,482,000	1.4495	-1.36%
2022-07-29	0	1.470	1.460	1.470	1.460	1.490	1,430,750	2,113,535	1.4772	1.470	1.460	1.470	1.460	1.490	1,430,750	1.4772	-2.00%
2022-07-28	0	1.500	1.480	1.500	1.480	1.500	1,112,000	1,659,160	1.4921	1.500	1.480	1.500	1.480	1.500	1,112,000	1.4921	1.35%
2022-07-27	0	1.480	1.480	1.500	1.480	1.500	916,000	1,368,460	1.4940	1.480	1.480	1.500	1.480	1.500	916,000	1.4940	-1.33%
2022-07-26	0	1.500	1.490	1.500	1.480	1.500	887,818	1,326,214	1.4938	1.500	1.490	1.500	1.480	1.500	887,818	1.4938	0.00%
2022-07-25	0	1.500	1.490	1.500	1.480	1.510	1,048,000	1,567,460	1.4957	1.500	1.490	1.500	1.480	1.510	1,048,000	1.4957	0.00%
2022-07-22	0	1.500	1.480	1.500	1.480	1.500	702,000	1,045,220	1.4889	1.500	1.480	1.500	1.480	1.500	702,000	1.4889	0.00%
2022-07-21	0	1.500	1.480	1.510	1.480	1.510	1,170,080	1,751,855	1.4972	1.500	1.480	1.510	1.480	1.510	1,170,080	1.4972	0.67%
2022-07-20	0	1.490	1.490	1.500	1.490	1.510	631,055	942,551	1.4936	1.490	1.490	1.500	1.490	1.510	631,055	1.4936	0.00%
2022-07-19	0	1.490	1.490	1.500	1.480	1.500	860,000	1,282,250	1.4910	1.490	1.490	1.500	1.480	1.500	860,000	1.4910	-0.67%
2022-07-18	0	1.500	1.490	1.510	1.460	1.520	1,936,000	2,880,680	1.4880	1.500	1.490	1.510	1.460	1.520	1,936,000	1.4880	2.04%
2022-07-15	0	1.470	1.470	1.480	1.470	1.520	1,580,000	2,363,940	1.4962	1.470	1.470	1.480	1.470	1.520	1,580,000	1.4962	-2.65%
2022-07-14	0	1.510	1.510	1.520	1.490	1.520	1,820,000	2,738,270	1.5045	1.510	1.510	1.520	1.490	1.520	1,820,000	1.5045	-0.66%
2022-07-13	0	1.520	1.510	1.520	1.490	1.520	982,000	1,484,100	1.5113	1.520	1.510	1.520	1.490	1.520	982,000	1.5113	1.33%
2022-07-12	0	1.500	1.500	1.510	1.490	1.520	990,000	1,486,480	1.5015	1.500	1.500	1.510	1.490	1.520	990,000	1.5015	-0.66%
2022-07-11	0	1.510	1.510	1.520	1.500	1.520	1,090,239	1,648,462	1.5120	1.510	1.510	1.520	1.500	1.520	1,090,239	1.5120	-1.31%
2022-07-08	0	1.530	1.520	1.530	1.510	1.530	820,000	1,250,404	1.5249	1.530	1.520	1.530	1.510	1.530	820,000	1.5249	1.32%
2022-07-07	0	1.510	1.500	1.510	1.500	1.520	1,090,000	1,643,300	1.5076	1.510	1.500	1.510	1.500	1.520	1,090,000	1.5076	-0.66%
2022-07-06	0	1.520	1.510	1.520	1.500	1.530	2,606,000	3,946,830	1.5145	1.520	1.510	1.520	1.500	1.530	2,606,000	1.5145	0.00%
2022-07-05	0	1.520	1.520	1.530	1.510	1.540	1,750,782	2,669,985	1.5250	1.520	1.520	1.530	1.510	1.540	1,750,782	1.5250	0.00%
2022-07-04	0	1.520	1.520	1.540	1.520	1.570	2,320,749	3,575,121	1.5405	1.520	1.520	1.540	1.520	1.570	2,320,749	1.5405	-3.18%
2022-06-30	0	1.570	1.570	1.580	1.570	1.600	2,046,722	3,235,719	1.5809	1.570	1.570	1.580	1.570	1.600	2,046,722	1.5809	-1.26%
2022-06-29	0	1.590	1.580	1.590	1.570	1.610	3,160,500	5,025,709	1.5902	1.590	1.580	1.590	1.570	1.610	3,160,500	1.5902	-1.24%
2022-06-28	0	1.610	1.610	1.620	1.560	1.620	3,400,000	5,442,000	1.6006	1.610	1.610	1.620	1.560	1.620	3,400,000	1.6006	1.90%
2022-06-27	0	1.580	1.570	1.580	1.570	1.590	1,360,001	2,150,687	1.5814	1.580	1.570	1.580	1.570	1.590	1,360,001	1.5814	1.94%
2022-06-24	0	1.550	1.550	1.570	1.550	1.570	1,182,000	1,841,598	1.5580	1.550	1.550	1.570	1.550	1.570	1,182,000	1.5580	-0.64%
2022-06-23	0	1.560	1.540	1.560	1.530	1.570	879,500	1,365,135	1.5522	1.560	1.540	1.560	1.530	1.570	879,500	1.5522	1.30%
2022-06-22	0	1.540	1.530	1.540	1.520	1.570	837,500	1,300,200	1.5525	1.540	1.530	1.540	1.520	1.570	837,500	1.5525	-1.28%
2022-06-21	0	1.560	1.560	1.570	1.540	1.580	1,544,000	2,406,760	1.5588	1.560	1.560	1.570	1.540	1.580	1,544,000	1.5588	1.96%
2022-06-20	0	1.530	1.530	1.550	1.500	1.550	2,450,343	3,761,211	1.5350	1.530	1.530	1.550	1.500	1.550	2,450,343	1.5350	2.00%
2022-06-17	0	1.500	1.500	1.540	1.500	1.580	6,170,000	9,421,000	1.5269	1.500	1.500	1.540	1.500	1.580	6,170,000	1.5269	-5.06%
2022-06-16	0	1.580	1.570	1.580	1.570	1.600	802,000	1,269,260	1.5826	1.580	1.570	1.580	1.570	1.600	802,000	1.5826	0.64%
2022-06-15	0	1.570	1.570	1.590	1.570	1.600	1,520,000	2,402,620	1.5807	1.570	1.570	1.590	1.570	1.600	1,520,000	1.5807	-1.26%
2022-06-14	0	1.590	1.570	1.590	1.550	1.600	1,077,752	1,692,214	1.5701	1.590	1.570	1.590	1.550	1.600	1,077,752	1.5701	0.63%
2022-06-13	0	1.580	1.580	1.600	1.580	1.600	1,164,000	1,847,640	1.5873	1.580	1.580	1.600	1.580	1.600	1,164,000	1.5873	-1.25%
2022-06-10	0	1.600	1.600	1.610	1.530	1.630	1,724,000	2,750,796	1.5956	1.600	1.600	1.610	1.530	1.630	1,724,000	1.5956	-1.84%
2022-06-09	0	1.630	1.630	1.640	1.630	1.650	1,148,000	1,884,320	1.6414	1.630	1.630	1.640	1.630	1.650	1,148,000	1.6414	0.00%
2022-06-08	0	1.630	1.630	1.650	1.620	1.660	2,660,000	4,369,460	1.6427	1.630	1.630	1.650	1.620	1.660	2,660,000	1.6427	1.87%
2022-06-07	0	1.600	1.590	1.600	1.590	1.620	2,606,037	4,173,478	1.6015	1.600	1.590	1.600	1.590	1.620	2,606,037	1.6015	0.00%
2022-06-06	0	1.600	1.600	1.630	1.600	1.630	1,531,660	2,468,899	1.6119	1.600	1.600	1.630	1.600	1.630	1,531,660	1.6119	-1.84%
2022-06-02	0	1.630	1.620	1.630	1.600	1.640	626,000	1,016,560	1.6239	1.630	1.620	1.630	1.600	1.640	626,000	1.6239	0.62%
2022-06-01	0	1.620	1.620	1.630	1.610	1.640	1,543,058	2,499,699	1.6200	1.620	1.620	1.630	1.610	1.640	1,543,058	1.6200	-0.61%
2022-05-31	0	1.630	1.630	1.640	1.600	1.630	2,012,000	3,261,860	1.6212	1.630	1.630	1.640	1.600	1.630	2,012,000	1.6212	1.87%
2022-05-30	0	1.600	1.590	1.600	1.550	1.600	878,000	1,386,090	1.5787	1.600	1.590	1.600	1.550	1.600	878,000	1.5787	1.91%
2022-05-27	0	1.570	1.570	1.580	1.560	1.590	977,750	1,538,442	1.5735	1.570	1.570	1.580	1.560	1.590	977,750	1.5735	0.00%
2022-05-26	0	1.570	1.560	1.570	1.560	1.580	761,764	1,194,928	1.5686	1.570	1.560	1.570	1.560	1.580	761,764	1.5686	0.00%
2022-05-25	0	1.570	1.570	1.580	1.560	1.590	694,000	1,092,660	1.5744	1.570	1.570	1.580	1.560	1.590	694,000	1.5744	0.64%
2022-05-24	0	1.560	1.550	1.560	1.540	1.580	1,398,000	2,187,310	1.5646	1.560	1.550	1.560	1.540	1.580	1,398,000	1.5646	-1.27%
2022-05-23	0	1.580	1.580	1.590	1.530	1.600	2,536,000	3,989,690	1.5732	1.580	1.580	1.590	1.530	1.600	2,536,000	1.5732	3.27%
2022-05-20	0	1.530	1.530	1.540	1.510	1.550	3,775,056	5,765,974	1.5274	1.530	1.530	1.540	1.510	1.550	3,775,056	1.5274	2.00%
2022-05-19	0	1.500	1.500	1.510	1.490	1.540	4,474,000	6,730,220	1.5043	1.500	1.500	1.510	1.490	1.540	4,474,000	1.5043	-3.23%
2022-05-18	0	1.550	1.540	1.550	1.530	1.560	1,261,938	1,951,545	1.5465	1.550	1.540	1.550	1.530	1.560	1,261,938	1.5465	0.00%
2022-05-17	0	1.550	1.540	1.550	1.520	1.550	1,102,000	1,700,900	1.5435	1.550	1.540	1.550	1.520	1.550	1,102,000	1.5435	1.31%
2022-05-16	0	1.530	1.530	1.540	1.510	1.570	4,926,000	7,558,570	1.5344	1.530	1.530	1.540	1.510	1.570	4,926,000	1.5344	0.66%
2022-05-13	0	1.520	1.510	1.520	1.500	1.540	2,593,742	3,924,495	1.5131	1.520	1.510	1.520	1.500	1.540	2,593,742	1.5131	0.66%
2022-05-12	0	1.510	1.510	1.520	1.490	1.540	6,680,000	10,103,320	1.5125	1.510	1.510	1.520	1.490	1.540	6,680,000	1.5125	-1.31%
2022-05-11	0	1.530	1.530	1.540	1.530	1.580	3,220,000	4,999,180	1.5525	1.530	1.530	1.540	1.530	1.580	3,220,000	1.5525	-1.29%
2022-05-10	0	1.550	1.550	1.560	1.520	1.580	2,509,199	3,906,308	1.5568	1.550	1.550	1.560	1.520	1.580	2,509,199	1.5568	-0.64%
2022-05-06	0	1.560	1.560	1.580	1.560	1.600	2,303,917	3,610,734	1.5672	1.560	1.560	1.580	1.560	1.600	2,303,917	1.5672	-2.50%
2022-05-05	0	1.600	1.600	1.620	1.600	1.660	2,982,000	4,837,420	1.6222	1.600	1.600	1.620	1.600	1.660	2,982,000	1.6222	-0.62%
2022-05-04	0	1.610	1.610	1.620	1.600	1.630	1,042,000	1,676,320	1.6088	1.610	1.610	1.620	1.600	1.630	1,042,000	1.6088	0.00%
2022-05-03	0	1.610	1.610	1.630	1.570	1.630	1,381,433	2,222,778	1.6090	1.610	1.610	1.630	1.570	1.630	1,381,433	1.6090	0.62%
2022-04-29	0	1.600	1.600	1.610	1.560	1.620	2,332,000	3,697,640	1.5856	1.600	1.600	1.610	1.560	1.620	2,332,000	1.5856	1.27%
2022-04-28	0	1.580	1.570	1.580	1.550	1.590	1,496,000	2,353,000	1.5729	1.580	1.570	1.580	1.550	1.590	1,496,000	1.5729	1.28%
2022-04-27	0	1.560	1.560	1.580	1.540	1.580	2,186,000	3,425,650	1.5671	1.560	1.560	1.580	1.540	1.580	2,186,000	1.5671	-1.27%
2022-04-26	0	1.580	1.560	1.580	1.550	1.590	1,605,609	2,526,379	1.5735	1.580	1.560	1.580	1.550	1.590	1,605,609	1.5735	0.64%
2022-04-25	0	1.570	1.560	1.570	1.550	1.610	2,266,000	3,551,700	1.5674	1.570	1.560	1.570	1.550	1.610	2,266,000	1.5674	-3.09%
2022-04-22	0	1.620	1.620	1.630	1.590	1.640	2,410,000	3,886,620	1.6127	1.620	1.620	1.630	1.590	1.640	2,410,000	1.6127	0.00%
2022-04-21	0	1.620	1.620	1.630	1.620	1.680	2,792,000	4,577,120	1.6394	1.620	1.620	1.630	1.620	1.680	2,792,000	1.6394	-3.57%
2022-04-20	0	1.680	1.670	1.680	1.670	1.700	1,934,600	3,249,238	1.6795	1.680	1.670	1.680	1.670	1.700	1,934,600	1.6795	0.00%
2022-04-19	0	1.680	1.680	1.690	1.660	1.700	1,284,000	2,148,990	1.6737	1.680	1.680	1.690	1.660	1.700	1,284,000	1.6737	-1.75%
2022-04-14	0	1.710	1.700	1.710	1.660	1.710	2,450,000	4,134,830	1.6877	1.710	1.700	1.710	1.660	1.710	2,450,000	1.6877	3.01%
2022-04-13	0	1.660	1.650	1.660	1.650	1.680	1,730,000	2,877,800	1.6635	1.660	1.650	1.660	1.650	1.680	1,730,000	1.6635	-1.78%
2022-04-12	0	1.690	1.670	1.690	1.630	1.690	1,698,000	2,819,120	1.6603	1.690	1.670	1.690	1.630	1.690	1,698,000	1.6603	1.81%
2022-04-11	0	1.660	1.660	1.670	1.640	1.740	1,956,000	3,287,530	1.6807	1.660	1.660	1.670	1.640	1.740	1,956,000	1.6807	-4.60%
2022-04-08	0	1.740	1.730	1.740	1.710	1.750	1,503,728	2,597,729	1.7275	1.740	1.730	1.740	1.710	1.750	1,503,728	1.7275	1.16%
2022-04-07	0	1.720	1.720	1.740	1.720	1.790	930,000	1,616,520	1.7382	1.720	1.720	1.740	1.720	1.790	930,000	1.7382	-2.82%
2022-04-06	0	1.770	1.760	1.770	1.710	1.780	3,320,000	5,807,260	1.7492	1.770	1.760	1.770	1.710	1.780	3,320,000	1.7492	3.51%
2022-04-04	0	1.710	1.690	1.710	1.680	1.730	1,317,986	2,253,376	1.7097	1.710	1.690	1.710	1.680	1.730	1,317,986	1.7097	1.79%
2022-04-01	0	1.680	1.680	1.710	1.660	1.710	1,924,000	3,243,740	1.6859	1.680	1.680	1.710	1.660	1.710	1,924,000	1.6859	-2.33%
2022-03-31	0	1.720	1.710	1.720	1.700	1.760	1,088,035	1,865,978	1.7150	1.720	1.710	1.720	1.700	1.760	1,088,035	1.7150	-1.15%
2022-03-30	0	1.740	1.740	1.760	1.720	1.760	1,617,506	2,821,280	1.7442	1.740	1.740	1.760	1.720	1.760	1,617,506	1.7442	1.16%
2022-03-29	0	1.720	1.710	1.720	1.690	1.740	1,906,250	3,260,002	1.7102	1.720	1.710	1.720	1.690	1.740	1,906,250	1.7102	-1.71%
2022-03-28	0	1.750	1.740	1.750	1.720	1.770	1,064,000	1,856,050	1.7444	1.750	1.740	1.750	1.720	1.770	1,064,000	1.7444	-1.13%
2022-03-25	0	1.770	1.760	1.770	1.730	1.820	2,612,000	4,609,760	1.7648	1.770	1.760	1.770	1.730	1.820	2,612,000	1.7648	-2.21%
2022-03-24	0	1.810	1.800	1.810	1.790	1.860	1,894,000	3,433,600	1.8129	1.810	1.800	1.810	1.790	1.860	1,894,000	1.8129	-1.63%
2022-03-23	0	1.840	1.840	1.850	1.820	1.870	1,544,000	2,851,380	1.8467	1.840	1.840	1.850	1.820	1.870	1,544,000	1.8467	-0.54%
2022-03-22	0	1.850	1.850	1.870	1.810	1.880	1,772,000	3,290,656	1.8570	1.850	1.850	1.870	1.810	1.880	1,772,000	1.8570	1.09%
2022-03-21	0	1.830	1.830	1.840	1.810	1.870	1,260,358	2,322,811	1.8430	1.830	1.830	1.840	1.810	1.870	1,260,358	1.8430	-0.54%
2022-03-18	0	1.840	1.840	1.850	1.740	1.840	24,549,132	44,807,392	1.8252	1.840	1.840	1.850	1.740	1.840	24,549,132	1.8252	3.95%
2022-03-17	0	1.770	1.750	1.770	1.640	1.770	7,022,372	12,095,440	1.7224	1.770	1.750	1.770	1.640	1.770	7,022,372	1.7224	11.32%
2022-03-16	0	1.590	1.580	1.590	1.500	1.630	7,228,750	11,367,422	1.5725	1.590	1.580	1.590	1.500	1.630	7,228,750	1.5725	0.63%
2022-03-15	0	1.580	1.570	1.580	1.560	1.700	6,434,000	10,392,520	1.6153	1.580	1.570	1.580	1.560	1.700	6,434,000	1.6153	-7.60%
2022-03-14	0	1.710	1.700	1.710	1.700	1.780	4,422,000	7,638,340	1.7273	1.710	1.700	1.710	1.700	1.780	4,422,000	1.7273	-5.52%
2022-03-11	0	1.810	1.810	1.820	1.750	1.820	3,550,000	6,300,080	1.7747	1.810	1.810	1.820	1.750	1.820	3,550,000	1.7747	0.00%
2022-03-10	0	1.810	1.810	1.830	1.810	1.870	2,814,324	5,183,249	1.8417	1.810	1.810	1.830	1.810	1.870	2,814,324	1.8417	-0.55%
2022-03-09	0	1.820	1.820	1.840	1.800	1.890	5,241,502	9,557,337	1.8234	1.820	1.820	1.840	1.800	1.890	5,241,502	1.8234	-3.19%
2022-03-08	0	1.880	1.870	1.880	1.870	1.940	3,400,000	6,458,494	1.8996	1.880	1.870	1.880	1.870	1.940	3,400,000	1.8996	-3.09%
2022-03-07	0	1.940	1.940	1.950	1.920	1.990	5,256,284	10,218,255	1.9440	1.940	1.940	1.950	1.920	1.990	5,256,284	1.9440	-2.51%
2022-03-04	0	1.990	1.990	2.000	1.970	2.010	2,342,000	4,664,420	1.9916	1.990	1.990	2.000	1.970	2.010	2,342,000	1.9916	-1.49%
2022-03-03	0	2.020	2.010	2.020	2.000	2.020	1,700,000	3,420,340	2.0120	2.020	2.010	2.020	2.000	2.020	1,700,000	2.0120	1.51%
2022-03-02	0	1.990	1.980	1.990	1.990	2.020	2,094,750	4,183,337	1.9971	1.990	1.980	1.990	1.990	2.020	2,094,750	1.9971	-1.00%
2022-03-01	0	2.010	2.000	2.010	1.950	2.030	4,208,181	8,397,660	1.9956	2.010	2.000	2.010	1.950	2.030	4,208,181	1.9956	1.01%
2022-02-28	0	1.990	1.950	1.990	1.940	1.990	3,593,500	7,071,525	1.9679	1.990	1.950	1.990	1.940	1.990	3,593,500	1.9679	-0.50%
2022-02-25	0	2.000	1.990	2.000	1.970	2.010	1,718,251	3,430,629	1.9966	2.000	1.990	2.000	1.970	2.010	1,718,251	1.9966	1.01%
2022-02-24	0	1.980	1.980	1.990	1.980	2.040	4,719,973	9,452,200	2.0026	1.980	1.980	1.990	1.980	2.040	4,719,973	2.0026	-2.94%
2022-02-23	0	2.040	2.030	2.040	2.020	2.040	1,556,000	3,159,620	2.0306	2.040	2.030	2.040	2.020	2.040	1,556,000	2.0306	0.00%
2022-02-22	0	2.040	2.040	2.050	2.020	2.060	4,206,000	8,568,892	2.0373	2.040	2.040	2.050	2.020	2.060	4,206,000	2.0373	-1.92%
2022-02-21	0	2.080	2.070	2.080	2.060	2.080	934,000	1,930,682	2.0671	2.080	2.070	2.080	2.060	2.080	934,000	2.0671	0.00%
2022-02-18	0	2.080	2.070	2.080	2.060	2.090	1,186,000	2,459,360	2.0737	2.080	2.070	2.080	2.060	2.090	1,186,000	2.0737	0.48%
2022-02-17	0	2.070	2.070	2.080	2.070	2.090	1,355,000	2,819,322	2.0807	2.070	2.070	2.080	2.070	2.090	1,355,000	2.0807	0.00%
2022-02-16	0	2.070	2.070	2.080	2.060	2.100	1,804,500	3,750,414	2.0784	2.070	2.070	2.080	2.060	2.100	1,804,500	2.0784	0.98%
2022-02-15	0	2.050	2.050	2.070	2.050	2.080	1,166,000	2,403,038	2.0609	2.050	2.050	2.070	2.050	2.080	1,166,000	2.0609	-0.49%
2022-02-14	0	2.060	2.060	2.070	2.050	2.080	1,060,000	2,190,460	2.0665	2.060	2.060	2.070	2.050	2.080	1,060,000	2.0665	-1.44%
2022-02-11	0	2.090	2.080	2.090	2.070	2.100	1,906,514	3,978,268	2.0867	2.090	2.080	2.090	2.070	2.100	1,906,514	2.0867	0.00%
2022-02-10	0	2.090	2.080	2.090	2.070	2.090	2,797,666	5,814,331	2.0783	2.090	2.080	2.090	2.070	2.090	2,797,666	2.0783	0.48%
2022-02-09	0	2.080	2.080	2.090	2.070	2.100	3,209,500	6,678,941	2.0810	2.080	2.080	2.090	2.070	2.100	3,209,500	2.0810	0.00%
2022-02-08	0	2.080	2.080	2.090	2.070	2.120	1,979,750	4,130,069	2.0862	2.080	2.080	2.090	2.070	2.120	1,979,750	2.0862	-0.95%
2022-02-07	0	2.100	2.090	2.100	2.080	2.110	1,267,514	2,662,204	2.1003	2.100	2.090	2.100	2.080	2.110	1,267,514	2.1003	0.96%
2022-02-04	0	2.080	2.070	2.080	2.040	2.090	891,604	1,849,539	2.0744	2.080	2.070	2.080	2.040	2.090	891,604	2.0744	0.97%
2022-01-31	0	2.060	2.060	2.070	2.050	2.060	96,000	197,680	2.0592	2.060	2.060	2.070	2.050	2.060	96,000	2.0592	0.00%
2022-01-28	0	2.060	2.060	2.070	2.050	2.090	1,481,750	3,055,475	2.0621	2.060	2.060	2.070	2.050	2.090	1,481,750	2.0621	-0.48%
2022-01-27	0	2.070	2.070	2.080	2.060	2.100	2,020,000	4,199,100	2.0788	2.070	2.070	2.080	2.060	2.100	2,020,000	2.0788	-2.36%
2022-01-26	0	2.120	2.120	2.130	2.110	2.140	607,750	1,292,537	2.1268	2.120	2.120	2.130	2.110	2.140	607,750	2.1268	0.47%
2022-01-25	0	2.110	2.110	2.120	2.100	2.150	1,602,000	3,394,440	2.1189	2.110	2.110	2.120	2.100	2.150	1,602,000	2.1189	-1.86%
2022-01-24	0	2.150	2.140	2.150	2.110	2.160	2,861,500	6,137,625	2.1449	2.150	2.140	2.150	2.110	2.160	2,861,500	2.1449	0.94%
2022-01-21	0	2.130	2.130	2.140	2.110	2.140	2,228,904	4,743,205	2.1280	2.130	2.130	2.140	2.110	2.140	2,228,904	2.1280	0.00%
2022-01-20	0	2.130	2.120	2.130	2.090	2.130	1,900,000	4,009,300	2.1102	2.130	2.120	2.130	2.090	2.130	1,900,000	2.1102	0.95%
2022-01-19	0	2.110	2.100	2.110	2.090	2.120	1,262,000	2,652,638	2.1019	2.110	2.100	2.110	2.090	2.120	1,262,000	2.1019	0.48%
2022-01-18	0	2.100	2.100	2.110	2.090	2.110	666,000	1,399,000	2.1006	2.100	2.100	2.110	2.090	2.110	666,000	2.1006	0.00%
2022-01-17	0	2.100	2.090	2.100	2.080	2.130	4,623,500	9,788,610	2.1171	2.100	2.090	2.100	2.080	2.130	4,623,500	2.1171	1.45%
2022-01-14	0	2.070	2.070	2.080	2.060	2.080	1,396,000	2,889,840	2.0701	2.070	2.070	2.080	2.060	2.080	1,396,000	2.0701	0.00%
2022-01-13	0	2.070	2.060	2.070	2.060	2.100	2,739,565	5,673,869	2.0711	2.070	2.060	2.070	2.060	2.100	2,739,565	2.0711	-0.96%
2022-01-12	0	2.090	2.090	2.100	2.080	2.100	893,500	1,865,840	2.0882	2.090	2.090	2.100	2.080	2.100	893,500	2.0882	-0.48%
2022-01-11	0	2.100	2.090	2.100	2.080	2.100	2,342,000	4,881,480	2.0843	2.100	2.090	2.100	2.080	2.100	2,342,000	2.0843	0.00%
2022-01-10	0	2.100	2.090	2.100	2.080	2.120	3,323,251	6,960,139	2.0944	2.100	2.090	2.100	2.080	2.120	3,323,251	2.0944	-0.47%
2022-01-07	0	2.110	2.090	2.110	2.090	2.120	856,409	1,799,036	2.1007	2.110	2.090	2.110	2.090	2.120	856,409	2.1007	0.48%
2022-01-06	0	2.100	2.090	2.100	2.080	2.110	1,438,000	3,017,260	2.0982	2.100	2.090	2.100	2.080	2.110	1,438,000	2.0982	0.00%
2022-01-05	0	2.100	2.090	2.100	2.080	2.110	1,384,000	2,898,760	2.0945	2.100	2.090	2.100	2.080	2.110	1,384,000	2.0945	0.00%
2022-01-04	0	2.100	2.090	2.100	2.070	2.120	5,928,000	12,389,752	2.0900	2.100	2.090	2.100	2.070	2.120	5,928,000	2.0900	0.00%
2022-01-03	0	2.100	2.100	2.110	2.070	2.160	2,434,000	5,128,040	2.1068	2.100	2.100	2.110	2.070	2.160	2,434,000	2.1068	-2.33%
2021-12-31	0	2.150	2.130	2.150	2.110	2.160	439,750	942,857	2.1441	2.150	2.130	2.150	2.110	2.160	439,750	2.1441	0.94%
2021-12-30	0	2.130	2.110	2.130	2.100	2.140	561,500	1,191,901	2.1227	2.130	2.110	2.130	2.100	2.140	561,500	2.1227	0.00%
2021-12-29	0	2.130	2.120	2.130	2.110	2.130	682,500	1,450,175	2.1248	2.130	2.120	2.130	2.110	2.130	682,500	2.1248	0.95%
2021-12-28	0	2.110	2.100	2.110	2.100	2.120	708,000	1,493,840	2.1099	2.110	2.100	2.110	2.100	2.120	708,000	2.1099	-0.94%
2021-12-24	0	2.130	2.120	2.130	2.120	2.150	484,000	1,031,760	2.1317	2.130	2.120	2.130	2.120	2.150	484,000	2.1317	0.47%
2021-12-23	0	2.120	2.110	2.120	2.090	2.120	764,000	1,608,220	2.1050	2.120	2.110	2.120	2.090	2.120	764,000	2.1050	1.44%
2021-12-22	0	2.090	2.080	2.090	2.080	2.100	366,000	763,860	2.0870	2.090	2.080	2.090	2.080	2.100	366,000	2.0870	0.00%
2021-12-21	0	2.090	2.080	2.090	2.070	2.100	1,025,430	2,132,868	2.0800	2.090	2.080	2.090	2.070	2.100	1,025,430	2.0800	0.97%
2021-12-20	0	2.070	2.070	2.080	2.070	2.100	754,000	1,572,140	2.0851	2.070	2.070	2.080	2.070	2.100	754,000	2.0851	-2.82%
2021-12-17	0	2.130	2.130	2.140	2.060	2.130	12,304,000	26,101,082	2.1213	2.130	2.130	2.140	2.060	2.130	12,304,000	2.1213	2.40%
2021-12-16	0	2.080	2.070	2.080	2.060	2.090	1,915,220	3,972,997	2.0744	2.080	2.070	2.080	2.060	2.090	1,915,220	2.0744	0.00%
2021-12-15	0	2.080	2.080	2.090	2.080	2.110	1,688,220	3,530,939	2.0915	2.080	2.080	2.090	2.080	2.110	1,688,220	2.0915	0.00%
2021-12-14	0	2.080	2.060	2.080	2.060	2.110	2,408,000	5,014,020	2.0822	2.080	2.060	2.080	2.060	2.110	2,408,000	2.0822	-0.48%
2021-12-13	0	2.090	2.080	2.090	2.080	2.120	1,342,487	2,812,017	2.0946	2.090	2.080	2.090	2.080	2.120	1,342,487	2.0946	0.00%
2021-12-10	0	2.090	2.080	2.090	2.080	2.150	1,550,000	3,272,660	2.1114	2.090	2.080	2.090	2.080	2.150	1,550,000	2.1114	-3.69%
2021-12-09	0	2.170	2.160	2.170	2.080	2.210	4,057,000	8,734,040	2.1528	2.170	2.160	2.170	2.080	2.210	4,057,000	2.1528	4.33%
2021-12-08	0	2.080	2.070	2.080	2.080	2.120	1,691,754	3,535,015	2.0896	2.080	2.070	2.080	2.080	2.120	1,691,754	2.0896	-1.42%
2021-12-07	0	2.110	2.100	2.110	2.090	2.120	1,061,417	2,235,649	2.1063	2.110	2.100	2.110	2.090	2.120	1,061,417	2.1063	1.44%
2021-12-06	0	2.080	2.080	2.090	2.060	2.150	3,318,000	6,959,400	2.0975	2.080	2.080	2.090	2.060	2.150	3,318,000	2.0975	-2.35%
2021-12-03	0	2.130	2.130	2.140	2.100	2.150	1,962,752	4,180,099	2.1297	2.130	2.130	2.140	2.100	2.150	1,962,752	2.1297	1.43%
2021-12-02	0	2.100	2.100	2.110	2.080	2.120	2,562,000	5,383,830	2.1014	2.100	2.100	2.110	2.080	2.120	2,562,000	2.1014	-0.47%
2021-12-01	0	2.110	2.100	2.110	2.090	2.130	1,914,000	4,032,714	2.1070	2.110	2.100	2.110	2.090	2.130	1,914,000	2.1070	1.44%
2021-11-30	0	2.080	2.080	2.110	2.080	2.140	3,320,000	6,982,820	2.1033	2.080	2.080	2.110	2.080	2.140	3,320,000	2.1033	-2.80%
2021-11-29	0	2.140	2.140	2.160	2.100	2.200	2,636,503	5,673,831	2.1520	2.140	2.140	2.160	2.100	2.200	2,636,503	2.1520	-4.04%
2021-11-26	0	2.230	2.220	2.230	2.220	2.320	2,336,000	5,276,540	2.2588	2.230	2.220	2.230	2.220	2.320	2,336,000	2.2588	-3.88%
2021-11-25	0	2.320	2.300	2.320	2.230	2.340	6,488,137	14,847,230	2.2884	2.320	2.300	2.320	2.230	2.340	6,488,137	2.2884	5.45%
2021-11-24	0	2.200	2.190	2.200	2.190	2.220	1,454,000	3,203,050	2.2029	2.200	2.190	2.200	2.190	2.220	1,454,000	2.2029	-0.90%
2021-11-23	0	2.220	2.210	2.220	2.110	2.230	3,004,000	6,553,980	2.1818	2.220	2.210	2.220	2.110	2.230	3,004,000	2.1818	4.72%
2021-11-22	0	2.120	2.100	2.120	2.090	2.150	2,323,500	4,915,355	2.1155	2.120	2.100	2.120	2.090	2.150	2,323,500	2.1155	1.44%
2021-11-19	0	2.090	2.090	2.110	2.020	2.120	1,343,430	2,802,848	2.0863	2.090	2.090	2.110	2.020	2.120	1,343,430	2.0863	-1.88%
2021-11-18	0	2.130	2.110	2.130	2.100	2.130	1,143,600	2,417,468	2.1139	2.130	2.110	2.130	2.100	2.130	1,143,600	2.1139	0.95%
2021-11-17	0	2.110	2.110	2.130	2.100	2.130	558,000	1,181,500	2.1174	2.110	2.110	2.130	2.100	2.130	558,000	2.1174	-1.40%
2021-11-16	0	2.140	2.120	2.140	2.080	2.140	5,946,000	12,537,800	2.1086	2.140	2.120	2.140	2.080	2.140	5,946,000	2.1086	2.39%
2021-11-15	0	2.090	2.090	2.100	2.080	2.160	651,500	1,366,075	2.0968	2.090	2.090	2.100	2.080	2.160	651,500	2.0968	-2.34%
2021-11-12	0	2.140	2.120	2.140	2.120	2.140	451,001	959,642	2.1278	2.140	2.120	2.140	2.120	2.140	451,001	2.1278	0.47%
2021-11-11	0	2.130	2.130	2.140	2.090	2.140	328,530	699,170	2.1282	2.130	2.130	2.140	2.090	2.140	328,530	2.1282	0.00%
2021-11-10	0	2.130	2.100	2.130	2.080	2.140	640,000	1,345,900	2.1030	2.130	2.100	2.130	2.080	2.140	640,000	2.1030	0.00%
2021-11-09	0	2.130	2.130	2.140	2.120	2.170	936,000	2,003,760	2.1408	2.130	2.130	2.140	2.120	2.170	936,000	2.1408	-0.93%
2021-11-08	0	2.150	2.130	2.150	2.110	2.180	2,039,742	4,373,046	2.1439	2.150	2.130	2.150	2.110	2.180	2,039,742	2.1439	2.38%
2021-11-05	0	2.100	2.090	2.100	2.080	2.120	1,089,651	2,287,683	2.0995	2.100	2.090	2.100	2.080	2.120	1,089,651	2.0995	0.48%
2021-11-04	0	2.090	2.090	2.110	2.080	2.110	678,000	1,423,940	2.1002	2.090	2.090	2.110	2.080	2.110	678,000	2.1002	0.48%
2021-11-03	0	2.080	2.080	2.100	2.060	2.100	786,454	1,634,984	2.0789	2.080	2.080	2.100	2.060	2.100	786,454	2.0789	0.00%
2021-11-02	0	2.080	2.060	2.080	2.060	2.130	1,898,700	3,952,488	2.0817	2.080	2.060	2.080	2.060	2.130	1,898,700	2.0817	-1.89%
2021-11-01	0	2.120	2.110	2.120	2.100	2.130	236,000	497,960	2.1100	2.120	2.110	2.120	2.100	2.130	236,000	2.1100	-0.47%
2021-10-29	0	2.130	2.120	2.130	2.100	2.140	1,355,500	2,878,505	2.1236	2.130	2.120	2.130	2.100	2.140	1,355,500	2.1236	0.95%
2021-10-28	0	2.110	2.100	2.110	2.100	2.130	631,848	1,332,035	2.1082	2.110	2.100	2.110	2.100	2.130	631,848	2.1082	-1.40%
2021-10-27	0	2.140	2.130	2.140	2.120	2.150	444,716	950,120	2.1365	2.140	2.130	2.140	2.120	2.150	444,716	2.1365	-0.47%
2021-10-26	0	2.150	2.130	2.150	2.130	2.160	732,000	1,567,640	2.1416	2.150	2.130	2.150	2.130	2.160	732,000	2.1416	-0.46%
2021-10-25	0	2.160	2.150	2.160	2.140	2.160	438,000	941,160	2.1488	2.160	2.150	2.160	2.140	2.160	438,000	2.1488	0.00%
2021-10-22	0	2.160	2.160	2.170	2.140	2.200	1,054,000	2,275,000	2.1584	2.160	2.160	2.170	2.140	2.200	1,054,000	2.1584	-0.46%
2021-10-21	0	2.170	2.160	2.170	2.140	2.180	648,000	1,402,580	2.1645	2.170	2.160	2.170	2.140	2.180	648,000	2.1645	0.46%
2021-10-20	0	2.160	2.160	2.170	2.160	2.180	638,000	1,382,840	2.1675	2.160	2.160	2.170	2.160	2.180	638,000	2.1675	-0.46%
2021-10-19	0	2.170	2.160	2.170	2.140	2.180	1,316,000	2,844,908	2.1618	2.170	2.160	2.170	2.140	2.180	1,316,000	2.1618	1.40%
2021-10-18	0	2.140	2.130	2.140	2.120	2.160	869,750	1,858,437	2.1367	2.140	2.130	2.140	2.120	2.160	869,750	2.1367	0.00%
2021-10-15	0	2.140	2.140	2.150	2.110	2.160	1,542,000	3,305,760	2.1438	2.140	2.140	2.150	2.110	2.160	1,542,000	2.1438	0.00%
2021-10-12	0	2.140	2.130	2.140	2.100	2.140	1,086,000	2,301,280	2.1190	2.140	2.130	2.140	2.100	2.140	1,086,000	2.1190	1.90%
2021-10-11	0	2.100	2.100	2.110	2.100	2.150	812,000	1,716,270	2.1136	2.100	2.100	2.110	2.100	2.150	812,000	2.1136	0.00%
2021-10-08	0	2.100	2.100	2.110	2.080	2.140	1,182,231	2,483,512	2.1007	2.100	2.100	2.110	2.080	2.140	1,182,231	2.1007	-0.47%
2021-10-07	0	2.110	2.110	2.120	2.090	2.140	1,770,000	3,754,194	2.1210	2.110	2.110	2.120	2.090	2.140	1,770,000	2.1210	1.44%
2021-10-06	0	2.080	2.080	2.100	2.070	2.110	930,000	1,944,440	2.0908	2.080	2.080	2.100	2.070	2.110	930,000	2.0908	0.48%
2021-10-05	0	2.070	2.070	2.090	2.060	2.090	690,458	1,429,608	2.0705	2.070	2.070	2.090	2.060	2.090	690,458	2.0705	-0.48%
2021-10-04	0	2.080	2.060	2.080	2.060	2.090	396,000	821,080	2.0734	2.080	2.060	2.080	2.060	2.090	396,000	2.0734	-0.48%
2021-09-30	0	2.090	2.090	2.100	2.060	2.110	2,012,000	4,189,840	2.0824	2.090	2.090	2.100	2.060	2.110	2,012,000	2.0824	0.48%
2021-09-29	0	2.080	2.060	2.080	2.060	2.090	1,296,000	2,688,400	2.0744	2.080	2.060	2.080	2.060	2.090	1,296,000	2.0744	-0.48%
2021-09-28	0	2.090	2.090	2.100	2.080	2.110	1,053,750	2,209,590	2.0969	2.090	2.090	2.100	2.080	2.110	1,053,750	2.0969	0.00%
2021-09-27	0	2.090	2.080	2.090	2.080	2.130	1,708,000	3,587,660	2.1005	2.090	2.080	2.090	2.080	2.130	1,708,000	2.1005	-1.88%
2021-09-24	0	2.130	2.120	2.130	2.100	2.170	1,316,000	2,815,040	2.1391	2.130	2.120	2.130	2.100	2.170	1,316,000	2.1391	-0.47%
2021-09-23	0	2.140	2.130	2.140	2.090	2.140	2,198,433	4,650,743	2.1155	2.140	2.130	2.140	2.090	2.140	2,198,433	2.1155	3.38%
2021-09-21	0	2.070	2.070	2.080	2.030	2.090	1,756,000	3,624,020	2.0638	2.070	2.070	2.080	2.030	2.090	1,756,000	2.0638	0.49%
2021-09-20	0	2.060	2.050	2.060	2.000	2.140	4,312,000	8,806,760	2.0424	2.060	2.050	2.060	2.000	2.140	4,312,000	2.0424	-3.29%
2021-09-17	0	2.130	2.130	2.140	2.130	2.200	5,110,000	10,986,300	2.1500	2.130	2.130	2.140	2.130	2.200	5,110,000	2.1500	-1.39%
2021-09-16	0	2.160	2.160	2.170	2.140	2.210	3,005,819	6,522,598	2.1700	2.160	2.160	2.170	2.140	2.210	3,005,819	2.1700	-2.26%
2021-09-15	0	2.210	2.210	2.220	2.210	2.260	4,719,000	10,534,310	2.2323	2.210	2.210	2.220	2.210	2.260	4,719,000	2.2323	-3.49%
2021-09-14	0	2.290	2.290	2.300	2.280	2.340	2,352,000	5,424,750	2.3064	2.290	2.290	2.300	2.280	2.340	2,352,000	2.3064	-2.14%
2021-09-13	0	2.340	2.330	2.340	2.330	2.350	1,310,000	3,061,520	2.3370	2.340	2.330	2.340	2.330	2.350	1,310,000	2.3370	-0.85%
2021-09-10	0	2.360	2.360	2.370	2.340	2.390	1,098,000	2,597,280	2.3655	2.360	2.360	2.370	2.340	2.390	1,098,000	2.3655	0.43%
2021-09-09	0	2.350	2.350	2.370	2.340	2.390	2,292,791	5,421,305	2.3645	2.350	2.350	2.370	2.340	2.390	2,292,791	2.3645	0.00%
2021-09-08	0	2.350	2.350	2.360	2.350	2.420	2,327,800	5,539,150	2.3796	2.350	2.350	2.360	2.350	2.420	2,327,800	2.3796	-1.67%
2021-09-07	0	2.390	2.390	2.410	2.380	2.430	2,159,338	5,170,206	2.3943	2.390	2.390	2.410	2.380	2.430	2,159,338	2.3943	-1.24%
2021-09-06	0	2.420	2.410	2.420	2.380	2.500	11,234,000	27,501,820	2.4481	2.420	2.410	2.420	2.380	2.500	11,234,000	2.4481	5.68%
2021-09-03	0	2.290	2.280	2.300	2.280	2.300	1,380,741	3,163,467	2.2911	2.290	2.280	2.300	2.280	2.300	1,380,741	2.2911	0.44%
2021-09-02	0	2.280	2.270	2.280	2.260	2.290	604,000	1,373,140	2.2734	2.280	2.270	2.280	2.260	2.290	604,000	2.2734	-0.44%
2021-09-01	0	2.290	2.250	2.290	2.230	2.290	1,709,502	3,892,704	2.2771	2.290	2.250	2.290	2.230	2.290	1,709,502	2.2771	2.69%
2021-08-31	0	2.230	2.230	2.240	2.230	2.260	1,554,000	3,489,300	2.2454	2.230	2.230	2.240	2.230	2.260	1,554,000	2.2454	0.45%
2021-08-30	0	2.220	2.210	2.220	2.210	2.270	840,000	1,882,020	2.2405	2.220	2.210	2.220	2.210	2.270	840,000	2.2405	0.00%
2021-08-27	0	2.220	2.220	2.240	2.220	2.260	629,250	1,404,752	2.2324	2.220	2.220	2.240	2.220	2.260	629,250	2.2324	-1.77%
2021-08-26	0	2.260	2.230	2.260	2.220	2.270	1,434,000	3,209,960	2.2385	2.260	2.230	2.260	2.220	2.270	1,434,000	2.2385	-0.44%
2021-08-25	0	2.270	2.250	2.270	2.240	2.310	770,496	1,748,251	2.2690	2.270	2.250	2.270	2.240	2.310	770,496	2.2690	0.00%
2021-08-24	0	2.270	2.270	2.280	2.210	2.300	3,662,250	8,299,730	2.2663	2.270	2.270	2.280	2.210	2.300	3,662,250	2.2663	3.18%
2021-08-23	0	2.200	2.190	2.200	2.170	2.220	1,320,000	2,892,802	2.1915	2.200	2.190	2.200	2.170	2.220	1,320,000	2.1915	1.38%
2021-08-20	0	2.170	2.170	2.180	2.150	2.230	2,844,000	6,193,590	2.1778	2.170	2.170	2.180	2.150	2.230	2,844,000	2.1778	-2.25%
2021-08-19	0	2.220	2.220	2.230	2.200	2.250	2,164,000	4,800,860	2.2185	2.220	2.220	2.230	2.200	2.250	2,164,000	2.2185	0.45%
2021-08-18	0	2.210	2.200	2.210	2.200	2.220	696,430	1,540,367	2.2118	2.210	2.200	2.210	2.200	2.220	696,430	2.2118	0.00%
2021-08-17	0	2.210	2.200	2.210	2.200	2.240	986,000	2,183,440	2.2144	2.210	2.200	2.210	2.200	2.240	986,000	2.2144	-1.34%
2021-08-16	0	2.240	2.220	2.240	2.210	2.240	1,137,250	2,525,257	2.2205	2.240	2.220	2.240	2.210	2.240	1,137,250	2.2205	0.90%
2021-08-13	0	2.220	2.220	2.230	2.210	2.240	1,412,000	3,137,726	2.2222	2.220	2.220	2.230	2.210	2.240	1,412,000	2.2222	-0.45%
2021-08-12	0	2.230	2.220	2.230	2.220	2.250	1,618,000	3,608,320	2.2301	2.230	2.220	2.230	2.220	2.250	1,618,000	2.2301	0.00%
2021-08-11	0	2.230	2.230	2.240	2.230	2.260	1,033,500	2,314,040	2.2390	2.230	2.230	2.240	2.230	2.260	1,033,500	2.2390	0.00%
2021-08-10	0	2.230	2.230	2.240	2.220	2.240	1,424,000	3,174,680	2.2294	2.230	2.230	2.240	2.220	2.240	1,424,000	2.2294	-0.45%
2021-08-09	0	2.240	2.240	2.250	2.230	2.270	497,437	1,118,481	2.2485	2.240	2.240	2.250	2.230	2.270	497,437	2.2485	0.45%
2021-08-06	0	2.230	2.230	2.270	2.220	2.280	2,382,217	5,354,742	2.2478	2.230	2.230	2.270	2.220	2.280	2,382,217	2.2478	-3.46%
2021-08-05	0	2.310	2.300	2.310	2.240	2.310	1,872,000	4,258,900	2.2751	2.310	2.300	2.310	2.240	2.310	1,872,000	2.2751	2.67%
2021-08-04	0	2.250	2.250	2.260	2.240	2.290	1,623,500	3,671,080	2.2612	2.250	2.250	2.260	2.240	2.290	1,623,500	2.2612	-1.75%
2021-08-03	0	2.290	2.280	2.290	2.280	2.330	1,901,009	4,364,801	2.2960	2.290	2.280	2.290	2.280	2.330	1,901,009	2.2960	-1.72%
2021-08-02	0	2.330	2.320	2.330	2.250	2.340	3,866,000	8,879,060	2.2967	2.330	2.320	2.330	2.250	2.340	3,866,000	2.2967	3.56%
2021-07-30	0	2.250	2.230	2.250	2.190	2.260	2,586,000	5,747,500	2.2225	2.250	2.230	2.250	2.190	2.260	2,586,000	2.2225	0.00%
2021-07-29	0	2.250	2.230	2.250	2.230	2.270	3,034,250	6,812,025	2.2450	2.250	2.230	2.250	2.230	2.270	3,034,250	2.2450	1.35%
2021-07-28	0	2.220	2.220	2.230	2.180	2.260	4,544,000	10,005,680	2.2020	2.220	2.220	2.230	2.180	2.260	4,544,000	2.2020	0.45%
2021-07-27	0	2.210	2.210	2.240	2.210	2.320	4,487,600	10,155,400	2.2630	2.210	2.210	2.240	2.210	2.320	4,487,600	2.2630	-3.49%
2021-07-26	0	2.290	2.290	2.300	2.290	2.340	3,227,754	7,468,079	2.3137	2.290	2.290	2.300	2.290	2.340	3,227,754	2.3137	-1.72%
2021-07-23	0	2.330	2.320	2.330	2.310	2.360	1,887,523	4,402,082	2.3322	2.330	2.320	2.330	2.310	2.360	1,887,523	2.3322	-1.27%
2021-07-22	0	2.360	2.360	2.370	2.330	2.370	1,086,000	2,553,260	2.3511	2.360	2.360	2.370	2.330	2.370	1,086,000	2.3511	2.16%
2021-07-21	0	2.310	2.300	2.310	2.310	2.330	1,348,000	3,123,180	2.3169	2.310	2.300	2.310	2.310	2.330	1,348,000	2.3169	0.00%
2021-07-20	0	2.310	2.310	2.320	2.310	2.360	3,523,013	8,186,550	2.3237	2.310	2.310	2.320	2.310	2.360	3,523,013	2.3237	-2.53%
2021-07-19	0	2.370	2.370	2.390	2.370	2.400	1,704,000	4,055,540	2.3800	2.370	2.370	2.390	2.370	2.400	1,704,000	2.3800	-1.66%
2021-07-16	0	2.410	2.400	2.410	2.400	2.420	678,000	1,635,920	2.4129	2.410	2.400	2.410	2.400	2.420	678,000	2.4129	-0.82%
2021-07-15	0	2.430	2.420	2.430	2.360	2.440	2,563,000	6,188,290	2.4145	2.430	2.420	2.430	2.360	2.440	2,563,000	2.4145	2.53%
2021-07-14	0	2.370	2.360	2.370	2.360	2.410	2,744,000	6,532,980	2.3808	2.370	2.360	2.370	2.360	2.410	2,744,000	2.3808	-0.84%
2021-07-13	0	2.390	2.390	2.410	2.370	2.410	3,268,000	7,819,980	2.3929	2.390	2.390	2.410	2.370	2.410	3,268,000	2.3929	-0.42%
2021-07-12	0	2.400	2.400	2.410	2.390	2.420	1,348,000	3,236,160	2.4007	2.400	2.400	2.410	2.390	2.420	1,348,000	2.4007	0.84%
2021-07-09	0	2.380	2.380	2.390	2.380	2.420	2,774,500	6,658,840	2.4000	2.380	2.380	2.390	2.380	2.420	2,774,500	2.4000	-1.65%
2021-07-08	0	2.420	2.410	2.420	2.410	2.520	3,110,199	7,574,753	2.4355	2.420	2.410	2.420	2.410	2.520	3,110,199	2.4355	-3.59%
2021-07-07	0	2.510	2.490	2.510	2.470	2.510	1,324,000	3,301,240	2.4934	2.510	2.490	2.510	2.470	2.510	1,324,000	2.4934	0.00%
2021-07-06	0	2.510	2.490	2.510	2.470	2.510	1,612,000	4,025,560	2.4972	2.510	2.490	2.510	2.470	2.510	1,612,000	2.4972	0.40%
2021-07-05	0	2.500	2.490	2.500	2.490	2.530	2,084,752	5,230,332	2.5089	2.500	2.490	2.500	2.490	2.530	2,084,752	2.5089	-0.40%
2021-07-02	0	2.510	2.490	2.510	2.450	2.530	4,540,000	11,330,280	2.4957	2.510	2.490	2.510	2.450	2.530	4,540,000	2.4957	0.40%
2021-06-30	0	2.500	2.500	2.510	2.480	2.550	5,600,000	14,109,520	2.5196	2.500	2.500	2.510	2.480	2.550	5,600,000	2.5196	1.63%
2021-06-29	0	2.460	2.460	2.470	2.450	2.500	2,351,250	5,818,620	2.4747	2.460	2.460	2.470	2.450	2.500	2,351,250	2.4747	0.00%
2021-06-28	0	2.460	2.450	2.460	2.420	2.470	486,000	1,192,700	2.4541	2.460	2.450	2.460	2.420	2.470	486,000	2.4541	-0.40%
2021-06-25	0	2.470	2.460	2.470	2.440	2.480	2,092,000	5,136,940	2.4555	2.470	2.460	2.470	2.440	2.480	2,092,000	2.4555	0.41%
2021-06-24	0	2.460	2.450	2.460	2.430	2.470	1,676,000	4,104,060	2.4487	2.460	2.450	2.460	2.430	2.470	1,676,000	2.4487	0.00%
2021-06-23	0	2.460	2.460	2.470	2.460	2.500	2,311,500	5,706,845	2.4689	2.460	2.460	2.470	2.460	2.500	2,311,500	2.4689	-1.20%
2021-06-22	0	2.490	2.480	2.490	2.480	2.570	4,970,000	12,431,940	2.5014	2.490	2.480	2.490	2.480	2.570	4,970,000	2.5014	-3.11%
2021-06-21	0	2.570	2.560	2.570	2.390	2.600	11,726,000	29,486,820	2.5147	2.570	2.560	2.570	2.390	2.600	11,726,000	2.5147	6.64%
2021-06-18	0	2.410	2.390	2.410	2.390	2.420	2,948,000	7,088,536	2.4045	2.410	2.390	2.410	2.390	2.420	2,948,000	2.4045	0.00%
2021-06-17	0	2.410	2.400	2.410	2.390	2.430	2,094,000	5,039,180	2.4065	2.410	2.400	2.410	2.390	2.430	2,094,000	2.4065	-0.41%
2021-06-16	0	2.420	2.420	2.430	2.400	2.440	1,894,000	4,583,760	2.4201	2.420	2.420	2.430	2.400	2.440	1,894,000	2.4201	1.68%
2021-06-15	0	2.380	2.380	2.390	2.380	2.470	5,308,500	12,747,100	2.4013	2.380	2.380	2.390	2.380	2.470	5,308,500	2.4013	-2.86%
2021-06-11	0	2.450	2.450	2.460	2.450	2.470	540,000	1,329,720	2.4624	2.450	2.450	2.460	2.450	2.470	540,000	2.4624	-0.41%
2021-06-10	0	2.460	2.460	2.470	2.450	2.490	1,226,000	3,028,660	2.4704	2.460	2.460	2.470	2.450	2.490	1,226,000	2.4704	-0.81%
2021-06-09	0	2.480	2.470	2.480	2.460	2.490	729,081	1,806,186	2.4773	2.480	2.470	2.480	2.460	2.490	729,081	2.4773	0.81%
2021-06-08	0	2.460	2.450	2.460	2.440	2.470	2,197,807	5,415,634	2.4641	2.460	2.450	2.460	2.440	2.470	2,197,807	2.4641	-0.40%
2021-06-07	0	2.470	2.460	2.470	2.430	2.470	949,953	2,327,239	2.4498	2.470	2.460	2.470	2.430	2.470	949,953	2.4498	0.82%
2021-06-04	0	2.450	2.450	2.460	2.430	2.470	1,616,232	3,968,148	2.4552	2.450	2.450	2.460	2.430	2.470	1,616,232	2.4552	-0.81%
2021-06-03	0	2.470	2.460	2.470	2.450	2.480	1,030,386	2,535,549	2.4608	2.470	2.460	2.470	2.450	2.480	1,030,386	2.4608	0.00%
2021-06-02	0	2.470	2.460	2.470	2.450	2.500	1,492,385	3,684,503	2.4689	2.470	2.460	2.470	2.450	2.500	1,492,385	2.4689	-0.40%
2021-06-01	0	2.480	2.460	2.480	2.460	2.490	629,261	1,557,384	2.4749	2.480	2.460	2.480	2.460	2.490	629,261	2.4749	0.00%
2021-05-31	0	2.480	2.470	2.480	2.460	2.500	1,474,000	3,656,160	2.4804	2.480	2.470	2.480	2.460	2.500	1,474,000	2.4804	0.00%
2021-05-28	0	2.480	2.470	2.480	2.470	2.530	3,768,551	9,426,041	2.5012	2.480	2.470	2.480	2.470	2.530	3,768,551	2.5012	-0.40%
2021-05-27	0	2.490	2.470	2.490	2.420	2.490	5,162,167	12,758,018	2.4714	2.490	2.470	2.490	2.420	2.490	5,162,167	2.4714	2.89%
2021-05-26	0	2.420	2.420	2.430	2.410	2.440	1,892,000	4,589,440	2.4257	2.420	2.420	2.430	2.410	2.440	1,892,000	2.4257	0.00%
2021-05-25	0	2.420	2.400	2.420	2.390	2.430	2,490,000	5,987,040	2.4044	2.420	2.400	2.420	2.390	2.430	2,490,000	2.4044	0.83%
2021-05-24	0	2.400	2.390	2.400	2.400	2.450	2,023,383	4,879,766	2.4117	2.400	2.390	2.400	2.400	2.450	2,023,383	2.4117	-2.44%
2021-05-21	0	2.460	2.450	2.460	2.380	2.480	4,946,000	12,027,980	2.4319	2.460	2.450	2.460	2.380	2.480	4,946,000	2.4319	3.80%
2021-05-20	0	2.370	2.370	2.380	2.360	2.400	2,040,600	4,836,838	2.3703	2.370	2.370	2.380	2.360	2.400	2,040,600	2.3703	-0.42%
2021-05-18	0	2.380	2.380	2.390	2.370	2.390	2,274,000	5,410,780	2.3794	2.380	2.380	2.390	2.370	2.390	2,274,000	2.3794	0.42%
2021-05-17	0	2.370	2.360	2.370	2.370	2.400	1,926,000	4,588,280	2.3823	2.370	2.360	2.370	2.370	2.400	1,926,000	2.3823	-1.25%
2021-05-14	0	2.400	2.400	2.410	2.400	2.410	668,896	1,607,210	2.4028	2.400	2.400	2.410	2.400	2.410	668,896	2.4028	-0.41%
2021-05-13	0	2.410	2.400	2.410	2.400	2.420	2,494,010	6,007,878	2.4089	2.410	2.400	2.410	2.400	2.420	2,494,010	2.4089	-0.82%
2021-05-12	0	2.430	2.410	2.430	2.410	2.450	2,553,729	6,205,340	2.4299	2.430	2.410	2.430	2.410	2.450	2,553,729	2.4299	0.00%
2021-05-11	0	2.430	2.430	2.440	2.410	2.450	2,812,000	6,814,150	2.4232	2.430	2.430	2.440	2.410	2.450	2,812,000	2.4232	-0.82%
2021-05-10	0	2.450	2.440	2.450	2.430	2.460	790,000	1,928,922	2.4417	2.450	2.440	2.450	2.430	2.460	790,000	2.4417	0.41%
2021-05-07	0	2.440	2.430	2.440	2.420	2.450	2,088,407	5,081,753	2.4333	2.440	2.430	2.440	2.420	2.450	2,088,407	2.4333	0.41%
2021-05-06	0	2.430	2.430	2.440	2.420	2.480	1,990,000	4,842,600	2.4335	2.430	2.430	2.440	2.420	2.480	1,990,000	2.4335	-1.22%
2021-05-05	0	2.460	2.450	2.470	2.450	2.480	1,382,000	3,410,076	2.4675	2.460	2.450	2.470	2.450	2.480	1,382,000	2.4675	-0.81%
2021-05-04	0	2.480	2.470	2.480	2.450	2.490	1,598,983	3,945,901	2.4678	2.480	2.470	2.480	2.450	2.490	1,598,983	2.4678	0.81%
2021-05-03	0	2.460	2.460	2.470	2.440	2.490	1,526,000	3,749,624	2.4572	2.460	2.460	2.470	2.440	2.490	1,526,000	2.4572	-1.20%
2021-04-30	0	2.490	2.480	2.490	2.460	2.510	3,714,000	9,236,840	2.4870	2.490	2.480	2.490	2.460	2.510	3,714,000	2.4870	-0.80%
2021-04-29	0	2.510	2.500	2.510	2.440	2.520	3,582,000	8,882,480	2.4798	2.510	2.500	2.510	2.440	2.520	3,582,000	2.4798	2.87%
2021-04-28	0	2.440	2.440	2.450	2.420	2.460	1,242,000	3,029,480	2.4392	2.440	2.440	2.450	2.420	2.460	1,242,000	2.4392	0.00%
2021-04-27	0	2.440	2.440	2.450	2.420	2.460	1,191,250	2,911,240	2.4439	2.440	2.440	2.450	2.420	2.460	1,191,250	2.4439	0.41%
2021-04-26	0	2.430	2.430	2.440	2.420	2.450	1,330,000	3,232,020	2.4301	2.430	2.430	2.440	2.420	2.450	1,330,000	2.4301	0.00%
2021-04-23	0	2.430	2.410	2.430	2.400	2.450	2,526,000	6,120,620	2.4230	2.430	2.410	2.430	2.400	2.450	2,526,000	2.4230	0.00%
2021-04-22	0	2.430	2.420	2.440	2.420	2.460	2,018,000	4,907,640	2.4319	2.430	2.420	2.440	2.420	2.460	2,018,000	2.4319	0.00%
2021-04-21	0	2.430	2.430	2.440	2.430	2.490	2,406,000	5,867,954	2.4389	2.430	2.430	2.440	2.430	2.490	2,406,000	2.4389	-2.41%
2021-04-20	0	2.490	2.480	2.490	2.460	2.500	3,136,000	7,788,040	2.4834	2.490	2.480	2.490	2.460	2.500	3,136,000	2.4834	0.00%
2021-04-19	0	2.490	2.490	2.500	2.450	2.520	3,648,000	9,089,722	2.4917	2.490	2.490	2.500	2.450	2.520	3,648,000	2.4917	2.05%
2021-04-16	0	2.440	2.440	2.450	2.430	2.470	3,289,500	8,061,600	2.4507	2.440	2.440	2.450	2.430	2.470	3,289,500	2.4507	-0.81%
2021-04-15	0	2.460	2.440	2.460	2.440	2.470	1,704,000	4,170,980	2.4478	2.460	2.440	2.460	2.440	2.470	1,704,000	2.4478	0.00%
2021-04-14	0	2.460	2.460	2.470	2.440	2.470	2,258,000	5,537,240	2.4523	2.460	2.460	2.470	2.440	2.470	2,258,000	2.4523	1.23%
2021-04-13	0	2.430	2.430	2.440	2.430	2.460	1,234,000	3,012,840	2.4415	2.430	2.430	2.440	2.430	2.460	1,234,000	2.4415	0.00%
2021-04-12	0	2.430	2.430	2.440	2.420	2.490	2,409,935	5,878,432	2.4392	2.430	2.430	2.440	2.420	2.490	2,409,935	2.4392	-2.02%
2021-04-09	0	2.480	2.470	2.480	2.470	2.500	2,361,000	5,865,590	2.4844	2.480	2.470	2.480	2.470	2.500	2,361,000	2.4844	-0.40%
2021-04-08	0	2.490	2.480	2.490	2.440	2.490	3,376,134	8,343,105	2.4712	2.490	2.480	2.490	2.440	2.490	3,376,134	2.4712	1.63%
2021-04-07	0	2.450	2.440	2.450	2.430	2.470	1,909,254	4,676,384	2.4493	2.450	2.440	2.450	2.430	2.470	1,909,254	2.4493	0.00%
2021-04-01	0	2.450	2.440	2.450	2.400	2.450	2,684,000	6,511,660	2.4261	2.450	2.440	2.450	2.400	2.450	2,684,000	2.4261	2.94%
2021-03-31	0	2.380	2.380	2.390	2.380	2.420	4,646,000	11,121,220	2.3937	2.380	2.380	2.390	2.380	2.420	4,646,000	2.3937	-1.24%
2021-03-30	0	2.410	2.410	2.420	2.400	2.430	2,302,000	5,564,020	2.4170	2.410	2.410	2.420	2.400	2.430	2,302,000	2.4170	-0.41%
2021-03-29	0	2.420	2.420	2.430	2.360	2.480	6,237,869	15,183,021	2.4340	2.420	2.420	2.430	2.360	2.480	6,237,869	2.4340	0.41%
2021-03-26	0	2.410	2.410	2.420	2.400	2.450	3,268,000	7,896,940	2.4164	2.410	2.410	2.420	2.400	2.450	3,268,000	2.4164	-0.82%
2021-03-25	0	2.430	2.430	2.440	2.380	2.450	4,010,488	9,704,384	2.4198	2.430	2.430	2.440	2.380	2.450	4,010,488	2.4198	0.83%
2021-03-24	0	2.410	2.400	2.410	2.400	2.480	7,072,000	17,161,190	2.4266	2.410	2.400	2.410	2.400	2.480	7,072,000	2.4266	-2.82%
2021-03-23	0	2.480	2.480	2.490	2.480	2.600	4,140,000	10,367,080	2.5041	2.480	2.480	2.490	2.480	2.600	4,140,000	2.5041	-2.75%
2021-03-22	0	2.550	2.550	2.560	2.550	2.600	2,835,736	7,298,625	2.5738	2.550	2.550	2.560	2.550	2.600	2,835,736	2.5738	-0.78%
2021-03-19	0	2.570	2.570	2.590	2.570	2.620	41,917,545	107,833,732	2.5725	2.570	2.570	2.590	2.570	2.620	41,917,545	2.5725	-1.53%
2021-03-18	0	2.610	2.600	2.610	2.600	2.640	5,176,000	13,515,150	2.6111	2.610	2.600	2.610	2.600	2.640	5,176,000	2.6111	0.00%
2021-03-17	0	2.610	2.610	2.620	2.570	2.640	8,234,001	21,497,822	2.6109	2.610	2.610	2.620	2.570	2.640	8,234,001	2.6109	1.16%
2021-03-16	0	2.580	2.570	2.580	2.530	2.580	6,106,678	15,623,856	2.5585	2.580	2.570	2.580	2.530	2.580	6,106,678	2.5585	2.38%
2021-03-15	0	2.520	2.520	2.540	2.500	2.570	7,480,162	18,957,506	2.5344	2.520	2.520	2.540	2.500	2.570	7,480,162	2.5344	0.00%
2021-03-12	0	2.520	2.500	2.520	2.500	2.570	4,128,000	10,446,100	2.5305	2.520	2.500	2.520	2.500	2.570	4,128,000	2.5305	-0.40%
2021-03-11	0	2.530	2.520	2.530	2.500	2.570	5,636,000	14,239,320	2.5265	2.530	2.520	2.530	2.500	2.570	5,636,000	2.5265	0.80%
2021-03-10	0	2.510	2.500	2.510	2.440	2.520	6,328,000	15,743,840	2.4880	2.510	2.500	2.510	2.440	2.520	6,328,000	2.4880	1.62%
2021-03-09	0	2.470	2.470	2.480	2.460	2.540	5,960,000	14,875,320	2.4959	2.470	2.470	2.480	2.460	2.540	5,960,000	2.4959	-1.59%
2021-03-08	0	2.510	2.510	2.520	2.500	2.610	4,678,000	11,868,320	2.5371	2.510	2.510	2.520	2.500	2.610	4,678,000	2.5371	-2.33%
2021-03-05	0	2.570	2.560	2.570	2.540	2.580	4,536,017	11,615,428	2.5607	2.570	2.560	2.570	2.540	2.580	4,536,017	2.5607	-1.15%
2021-03-04	0	2.600	2.590	2.600	2.550	2.610	4,560,500	11,767,508	2.5803	2.600	2.590	2.600	2.550	2.610	4,560,500	2.5803	0.39%
2021-03-03	0	2.590	2.580	2.590	2.550	2.610	6,219,088	16,131,790	2.5939	2.590	2.580	2.590	2.550	2.610	6,219,088	2.5939	2.37%
2021-03-02	0	2.530	2.530	2.540	2.530	2.610	7,631,580	19,487,478	2.5535	2.530	2.530	2.540	2.530	2.610	7,631,580	2.5535	-2.32%
2021-03-01	0	2.590	2.590	2.600	2.580	2.640	4,252,000	11,039,500	2.5963	2.590	2.590	2.600	2.580	2.640	4,252,000	2.5963	-1.52%
2021-02-26	0	2.630	2.620	2.630	2.560	2.670	11,696,000	30,558,380	2.6127	2.630	2.620	2.630	2.560	2.670	11,696,000	2.6127	0.00%
2021-02-25	0	2.630	2.620	2.630	2.580	2.680	11,153,000	29,404,970	2.6365	2.630	2.620	2.630	2.580	2.680	11,153,000	2.6365	1.94%
2021-02-24	0	2.580	2.580	2.590	2.550	2.730	21,791,750	56,934,557	2.6127	2.580	2.580	2.590	2.550	2.730	21,791,750	2.6127	-3.73%
2021-02-23	0	2.680	2.680	2.690	2.550	2.770	34,271,600	92,321,484	2.6938	2.680	2.680	2.690	2.550	2.770	34,271,600	2.6938	5.93%
2021-02-22	0	2.530	2.530	2.540	2.500	2.580	8,086,099	20,598,229	2.5474	2.530	2.530	2.540	2.500	2.580	8,086,099	2.5474	1.61%
2021-02-19	0	2.490	2.490	2.500	2.450	2.510	3,894,499	9,664,680	2.4816	2.490	2.490	2.500	2.450	2.510	3,894,499	2.4816	0.00%
2021-02-18	0	2.490	2.490	2.500	2.480	2.580	7,056,000	17,721,900	2.5116	2.490	2.490	2.500	2.480	2.580	7,056,000	2.5116	-3.49%
2021-02-17	0	2.580	2.570	2.580	2.440	2.610	16,850,000	42,902,860	2.5462	2.580	2.570	2.580	2.440	2.610	16,850,000	2.5462	5.31%
2021-02-16	0	2.450	2.440	2.450	2.400	2.470	11,534,751	28,155,862	2.4410	2.450	2.440	2.450	2.400	2.470	11,534,751	2.4410	2.51%
2021-02-11	0	2.390	2.390	2.400	2.360	2.400	2,548,000	6,066,460	2.3809	2.390	2.390	2.400	2.360	2.400	2,548,000	2.3809	0.42%
2021-02-10	0	2.380	2.370	2.380	2.320	2.380	3,789,757	8,933,848	2.3574	2.380	2.370	2.380	2.320	2.380	3,789,757	2.3574	2.59%
2021-02-09	0	2.320	2.320	2.330	2.320	2.350	1,726,000	4,014,800	2.3261	2.320	2.320	2.330	2.320	2.350	1,726,000	2.3261	-1.28%
2021-02-08	0	2.350	2.350	2.360	2.310	2.350	2,584,000	6,041,340	2.3380	2.350	2.350	2.360	2.310	2.350	2,584,000	2.3380	0.86%
2021-02-05	0	2.330	2.310	2.330	2.300	2.380	6,103,794	14,278,043	2.3392	2.330	2.310	2.330	2.300	2.380	6,103,794	2.3392	0.00%
2021-02-04	0	2.330	2.320	2.330	2.300	2.350	2,186,000	5,068,760	2.3187	2.330	2.320	2.330	2.300	2.350	2,186,000	2.3187	0.43%
2021-02-03	0	2.320	2.320	2.340	2.290	2.340	2,708,000	6,249,360	2.3077	2.320	2.320	2.340	2.290	2.340	2,708,000	2.3077	0.87%
2021-02-02	0	2.300	2.300	2.310	2.300	2.330	1,724,000	3,980,900	2.3091	2.300	2.300	2.310	2.300	2.330	1,724,000	2.3091	0.00%
2021-02-01	0	2.300	2.290	2.300	2.250	2.310	1,532,545	3,505,805	2.2876	2.300	2.290	2.300	2.250	2.310	1,532,545	2.2876	1.32%
2021-01-29	0	2.270	2.270	2.280	2.260	2.340	6,143,724	14,032,453	2.2840	2.270	2.270	2.280	2.260	2.340	6,143,724	2.2840	-1.73%
2021-01-28	0	2.310	2.310	2.320	2.300	2.360	4,357,752	10,116,712	2.3215	2.310	2.310	2.320	2.300	2.360	4,357,752	2.3215	-2.12%
2021-01-27	0	2.360	2.350	2.360	2.340	2.400	2,394,750	5,648,657	2.3588	2.360	2.350	2.360	2.340	2.400	2,394,750	2.3588	0.00%
2021-01-26	0	2.360	2.350	2.360	2.340	2.370	1,494,092	3,518,359	2.3548	2.360	2.350	2.360	2.340	2.370	1,494,092	2.3548	-0.42%
2021-01-25	0	2.370	2.350	2.370	2.340	2.380	3,570,179	8,420,320	2.3585	2.370	2.350	2.370	2.340	2.380	3,570,179	2.3585	0.42%
2021-01-22	0	2.360	2.360	2.370	2.360	2.440	5,481,500	13,043,700	2.3796	2.360	2.360	2.370	2.360	2.440	5,481,500	2.3796	-3.67%
2021-01-21	0	2.450	2.440	2.450	2.430	2.490	2,918,251	7,127,082	2.4422	2.450	2.440	2.450	2.430	2.490	2,918,251	2.4422	-1.21%
2021-01-20	0	2.480	2.470	2.480	2.420	2.490	5,175,757	12,757,494	2.4649	2.480	2.470	2.480	2.420	2.490	5,175,757	2.4649	2.48%
2021-01-19	0	2.420	2.420	2.430	2.380	2.470	11,156,000	27,040,640	2.4239	2.420	2.420	2.430	2.380	2.470	11,156,000	2.4239	1.68%
2021-01-18	0	2.380	2.380	2.390	2.360	2.400	3,067,821	7,292,002	2.3769	2.380	2.380	2.390	2.360	2.400	3,067,821	2.3769	-0.83%
2021-01-15	0	2.400	2.400	2.410	2.380	2.430	1,491,500	3,580,765	2.4008	2.400	2.400	2.410	2.380	2.430	1,491,500	2.4008	-0.83%
2021-01-14	0	2.420	2.410	2.420	2.390	2.440	2,486,000	5,998,550	2.4129	2.420	2.410	2.420	2.390	2.440	2,486,000	2.4129	0.83%
2021-01-13	0	2.400	2.400	2.410	2.360	2.410	3,316,000	7,922,280	2.3891	2.400	2.400	2.410	2.360	2.410	3,316,000	2.3891	1.69%
2021-01-12	0	2.360	2.350	2.360	2.350	2.380	3,432,810	8,103,326	2.3606	2.360	2.350	2.360	2.350	2.380	3,432,810	2.3606	0.00%
2021-01-11	0	2.360	2.360	2.370	2.340	2.380	2,280,292	5,390,479	2.3639	2.360	2.360	2.370	2.340	2.380	2,280,292	2.3639	0.00%
2021-01-08	0	2.360	2.350	2.360	2.330	2.380	3,797,968	8,946,418	2.3556	2.360	2.350	2.360	2.330	2.380	3,797,968	2.3556	-0.84%
2021-01-07	0	2.380	2.370	2.380	2.370	2.400	1,880,000	4,476,420	2.3811	2.380	2.370	2.380	2.370	2.400	1,880,000	2.3811	-0.42%
2021-01-06	0	2.390	2.390	2.400	2.370	2.400	1,913,226	4,568,174	2.3877	2.390	2.390	2.400	2.370	2.400	1,913,226	2.3877	-1.24%
2021-01-05	0	2.420	2.400	2.420	2.390	2.420	1,954,000	4,701,960	2.4063	2.420	2.400	2.420	2.390	2.420	1,954,000	2.4063	0.41%
2021-01-04	0	2.410	2.410	2.430	2.380	2.430	2,662,000	6,394,080	2.4020	2.410	2.410	2.430	2.380	2.430	2,662,000	2.4020	1.69%
2020-12-31	0	2.370	2.370	2.390	2.370	2.410	1,236,000	2,945,330	2.3830	2.370	2.370	2.390	2.370	2.410	1,236,000	2.3830	-1.25%
2020-12-30	0	2.400	2.390	2.400	2.360	2.400	1,588,153	3,790,966	2.3870	2.400	2.390	2.400	2.360	2.400	1,588,153	2.3870	0.42%
2020-12-29	0	2.390	2.380	2.390	2.380	2.440	3,732,000	8,950,788	2.3984	2.390	2.380	2.390	2.380	2.440	3,732,000	2.3984	-2.05%
2020-12-28	0	2.440	2.430	2.440	2.420	2.460	1,660,440	4,048,450	2.4382	2.440	2.430	2.440	2.420	2.460	1,660,440	2.4382	0.83%
2020-12-24	0	2.420	2.410	2.420	2.330	2.440	2,703,983	6,510,508	2.4077	2.420	2.410	2.420	2.330	2.440	2,703,983	2.4077	2.11%
2020-12-23	0	2.370	2.360	2.370	2.310	2.370	2,364,501	5,548,252	2.3465	2.370	2.360	2.370	2.310	2.370	2,364,501	2.3465	3.04%
2020-12-22	0	2.300	2.300	2.310	2.300	2.360	3,278,000	7,591,560	2.3159	2.300	2.300	2.310	2.300	2.360	3,278,000	2.3159	-2.13%
2020-12-21	0	2.350	2.330	2.350	2.310	2.360	2,630,000	6,140,180	2.3347	2.350	2.330	2.350	2.310	2.360	2,630,000	2.3347	-0.42%
2020-12-18	0	2.360	2.350	2.360	2.330	2.390	6,030,102	14,188,534	2.3530	2.360	2.350	2.360	2.330	2.390	6,030,102	2.3530	-0.42%
2020-12-17	0	2.370	2.370	2.380	2.360	2.400	2,723,050	6,474,246	2.3776	2.370	2.370	2.380	2.360	2.400	2,723,050	2.3776	-1.25%
2020-12-16	0	2.400	2.390	2.400	2.360	2.400	3,004,563	7,160,523	2.3832	2.400	2.390	2.400	2.360	2.400	3,004,563	2.3832	0.42%
2020-12-15	0	2.390	2.390	2.400	2.360	2.410	2,598,000	6,185,400	2.3808	2.390	2.390	2.400	2.360	2.410	2,598,000	2.3808	-0.42%
2020-12-14	0	2.400	2.400	2.410	2.400	2.430	2,084,316	5,027,944	2.4123	2.400	2.400	2.410	2.400	2.430	2,084,316	2.4123	-0.83%
2020-12-11	0	2.420	2.410	2.420	2.380	2.420	2,055,370	4,939,249	2.4031	2.420	2.410	2.420	2.380	2.420	2,055,370	2.4031	1.68%
2020-12-10	0	2.380	2.380	2.390	2.380	2.410	2,846,044	6,797,625	2.3884	2.380	2.380	2.390	2.380	2.410	2,846,044	2.3884	-1.65%
2020-12-09	0	2.420	2.410	2.420	2.400	2.450	2,521,692	6,115,610	2.4252	2.420	2.410	2.420	2.400	2.450	2,521,692	2.4252	-0.41%
2020-12-08	0	2.430	2.430	2.440	2.430	2.480	1,998,000	4,891,450	2.4482	2.430	2.430	2.440	2.430	2.480	1,998,000	2.4482	-2.41%
2020-12-07	0	2.490	2.490	2.500	2.450	2.500	1,644,449	4,070,720	2.4754	2.490	2.490	2.500	2.450	2.500	1,644,449	2.4754	0.00%
2020-12-04	0	2.490	2.480	2.490	2.460	2.500	2,358,000	5,844,360	2.4785	2.490	2.480	2.490	2.460	2.500	2,358,000	2.4785	0.81%
2020-12-03	0	2.470	2.460	2.470	2.450	2.490	1,443,058	3,547,740	2.4585	2.470	2.460	2.470	2.450	2.490	1,443,058	2.4585	0.00%
2020-12-02	0	2.470	2.470	2.480	2.440	2.490	2,674,000	6,592,777	2.4655	2.470	2.470	2.480	2.440	2.490	2,674,000	2.4655	-0.80%
2020-12-01	0	2.490	2.480	2.490	2.450	2.490	2,298,000	5,678,900	2.4712	2.490	2.480	2.490	2.450	2.490	2,298,000	2.4712	1.63%
2020-11-30	0	2.450	2.450	2.460	2.450	2.540	4,181,160	10,348,790	2.4751	2.450	2.450	2.460	2.450	2.540	4,181,160	2.4751	-3.16%
2020-11-27	0	2.530	2.520	2.530	2.470	2.530	1,776,000	4,458,780	2.5106	2.530	2.520	2.530	2.470	2.530	1,776,000	2.5106	1.61%
2020-11-26	0	2.490	2.480	2.490	2.470	2.500	996,000	2,474,040	2.4840	2.490	2.480	2.490	2.470	2.500	996,000	2.4840	0.40%
2020-11-25	0	2.480	2.480	2.490	2.480	2.560	3,610,000	9,081,540	2.5157	2.480	2.480	2.490	2.480	2.560	3,610,000	2.5157	-1.20%
2020-11-24	0	2.510	2.490	2.510	2.470	2.510	2,231,750	5,570,952	2.4962	2.510	2.490	2.510	2.470	2.510	2,231,750	2.4962	0.80%
2020-11-23	0	2.490	2.480	2.490	2.450	2.510	2,654,142	6,562,733	2.4726	2.490	2.480	2.490	2.450	2.510	2,654,142	2.4726	-0.80%
2020-11-20	0	2.510	2.500	2.510	2.480	2.570	5,086,000	12,795,340	2.5158	2.510	2.500	2.510	2.480	2.570	5,086,000	2.5158	-1.95%
2020-11-19	0	2.560	2.550	2.560	2.540	2.570	2,310,000	5,900,720	2.5544	2.560	2.550	2.560	2.540	2.570	2,310,000	2.5544	0.00%
2020-11-18	0	2.560	2.560	2.570	2.560	2.610	3,668,000	9,497,700	2.5893	2.560	2.560	2.570	2.560	2.610	3,668,000	2.5893	-1.16%
2020-11-17	0	2.590	2.580	2.590	2.560	2.610	5,246,000	13,525,000	2.5782	2.590	2.580	2.590	2.560	2.610	5,246,000	2.5782	1.57%
2020-11-16	0	2.550	2.540	2.550	2.500	2.580	5,433,710	13,784,033	2.5368	2.550	2.540	2.550	2.500	2.580	5,433,710	2.5368	2.82%
2020-11-13	0	2.480	2.470	2.480	2.450	2.500	3,826,000	9,441,160	2.4676	2.480	2.470	2.480	2.450	2.500	3,826,000	2.4676	-0.80%
2020-11-12	0	2.500	2.500	2.510	2.470	2.570	5,084,750	12,742,050	2.5059	2.500	2.500	2.510	2.470	2.570	5,084,750	2.5059	-1.57%
2020-11-11	0	2.540	2.540	2.550	2.530	2.580	8,066,804	20,566,470	2.5495	2.540	2.540	2.550	2.530	2.580	8,066,804	2.5495	-1.17%
2020-11-10	0	2.570	2.560	2.570	2.540	2.610	13,170,000	33,860,940	2.5711	2.570	2.560	2.570	2.540	2.610	13,170,000	2.5711	3.63%
2020-11-09	0	2.480	2.470	2.480	2.440	2.490	4,561,932	11,253,653	2.4669	2.480	2.470	2.480	2.440	2.490	4,561,932	2.4669	1.64%
2020-11-06	0	2.440	2.440	2.450	2.410	2.460	6,053,407	14,741,643	2.4353	2.440	2.440	2.450	2.410	2.460	6,053,407	2.4353	1.24%
2020-11-05	0	2.410	2.400	2.410	2.370	2.410	2,626,525	6,296,893	2.3974	2.410	2.400	2.410	2.370	2.410	2,626,525	2.3974	1.26%
2020-11-04	0	2.380	2.370	2.380	2.350	2.400	3,748,000	8,909,880	2.3772	2.380	2.370	2.380	2.350	2.400	3,748,000	2.3772	1.28%
2020-11-03	0	2.350	2.350	2.360	2.340	2.380	3,467,500	8,185,940	2.3608	2.350	2.350	2.360	2.340	2.380	3,467,500	2.3608	2.17%
2020-11-02	0	2.300	2.300	2.320	2.270	2.350	2,902,981	6,721,469	2.3154	2.300	2.300	2.320	2.270	2.350	2,902,981	2.3154	1.32%
2020-10-30	0	2.270	2.260	2.270	2.250	2.320	3,494,180	7,945,368	2.2739	2.270	2.260	2.270	2.250	2.320	3,494,180	2.2739	-1.30%
2020-10-29	0	2.300	2.300	2.310	2.280	2.320	3,666,052	8,412,359	2.2947	2.300	2.300	2.310	2.280	2.320	3,666,052	2.2947	-0.43%
2020-10-28	0	2.310	2.310	2.330	2.300	2.370	7,210,545	16,729,387	2.3201	2.310	2.310	2.330	2.300	2.370	7,210,545	2.3201	-2.12%
2020-10-27	0	2.360	2.340	2.360	2.330	2.380	7,511,900	17,642,185	2.3486	2.360	2.340	2.360	2.330	2.380	7,511,900	2.3486	-1.26%
2020-10-23	0	2.390	2.390	2.400	2.380	2.410	3,036,000	7,282,700	2.3988	2.390	2.390	2.400	2.380	2.410	3,036,000	2.3988	0.00%
2020-10-22	0	2.390	2.390	2.400	2.350	2.400	5,345,600	12,703,310	2.3764	2.390	2.390	2.400	2.350	2.400	5,345,600	2.3764	1.27%
2020-10-21	0	2.360	2.360	2.370	2.360	2.400	5,316,250	12,618,021	2.3735	2.360	2.360	2.370	2.360	2.400	5,316,250	2.3735	-1.26%
2020-10-20	0	2.390	2.390	2.400	2.370	2.410	3,604,000	8,594,152	2.3846	2.390	2.390	2.400	2.370	2.410	3,604,000	2.3846	-0.83%
2020-10-19	0	2.410	2.410	2.420	2.380	2.470	4,482,044	10,869,891	2.4252	2.410	2.410	2.420	2.380	2.470	4,482,044	2.4252	1.69%
2020-10-16	0	2.370	2.370	2.380	2.360	2.410	7,151,290	16,994,864	2.3765	2.370	2.370	2.380	2.360	2.410	7,151,290	2.3765	-0.42%
2020-10-15	0	2.380	2.380	2.390	2.380	2.400	4,194,338	10,014,870	2.3877	2.380	2.380	2.390	2.380	2.400	4,194,338	2.3877	-0.83%
2020-10-14	0	2.400	2.390	2.400	2.390	2.480	5,824,109	14,059,837	2.4141	2.400	2.390	2.400	2.390	2.480	5,824,109	2.4141	-3.23%
2020-10-12	0	2.480	2.460	2.480	2.410	2.480	5,754,000	14,065,240	2.4444	2.480	2.460	2.480	2.410	2.480	5,754,000	2.4444	2.90%
2020-10-09	0	2.410	2.410	2.420	2.400	2.450	4,619,567	11,145,786	2.4127	2.410	2.410	2.420	2.400	2.450	4,619,567	2.4127	-1.23%
2020-10-08	0	2.440	2.430	2.440	2.380	2.440	5,597,698	13,492,018	2.4103	2.440	2.430	2.440	2.380	2.440	5,597,698	2.4103	0.83%
2020-10-07	0	2.420	2.420	2.440	2.420	2.470	4,748,000	11,576,520	2.4382	2.420	2.420	2.440	2.420	2.470	4,748,000	2.4382	-0.82%
2020-10-06	0	2.440	2.430	2.440	2.420	2.450	3,346,000	8,146,280	2.4346	2.440	2.430	2.440	2.420	2.450	3,346,000	2.4346	1.24%
2020-10-05	0	2.410	2.400	2.410	2.400	2.470	4,954,000	11,991,940	2.4207	2.410	2.400	2.410	2.400	2.470	4,954,000	2.4207	-2.82%
2020-09-30	0	2.480	2.450	2.480	2.420	2.480	6,822,906	16,750,937	2.4551	2.480	2.450	2.480	2.420	2.480	6,822,906	2.4551	2.48%
2020-09-29	0	2.420	2.420	2.430	2.410	2.470	6,186,567	15,053,532	2.4333	2.420	2.420	2.430	2.410	2.470	6,186,567	2.4333	-1.63%
2020-09-28	0	2.460	2.460	2.480	2.420	2.480	5,857,702	14,331,972	2.4467	2.460	2.460	2.480	2.420	2.480	5,857,702	2.4467	0.41%
2020-09-25	0	2.450	2.450	2.460	2.440	2.530	9,876,950	24,428,758	2.4733	2.450	2.450	2.460	2.440	2.530	9,876,950	2.4733	-2.39%
2020-09-24	0	2.510	2.510	2.520	2.490	2.580	8,388,000	21,120,840	2.5180	2.510	2.510	2.520	2.490	2.580	8,388,000	2.5180	-3.09%
2020-09-23	0	2.590	2.590	2.600	2.580	2.640	8,481,280	22,026,561	2.5971	2.590	2.590	2.600	2.580	2.640	8,481,280	2.5971	-0.77%
2020-09-22	0	2.610	2.610	2.620	2.600	2.640	5,457,509	14,278,539	2.6163	2.610	2.610	2.620	2.600	2.640	5,457,509	2.6163	-1.14%
2020-09-21	0	2.640	2.640	2.650	2.640	2.750	6,704,000	17,878,900	2.6669	2.640	2.640	2.650	2.640	2.750	6,704,000	2.6669	-4.00%
2020-09-18	0	2.750	2.720	2.750	2.710	2.770	13,345,185	36,553,077	2.7390	2.750	2.720	2.750	2.710	2.770	13,345,185	2.7390	0.00%
2020-09-17	0	2.750	2.750	2.770	2.640	2.790	14,005,482	38,112,109	2.7212	2.750	2.750	2.770	2.640	2.790	14,005,482	2.7212	4.56%
2020-09-16	0	2.630	2.630	2.640	2.620	2.690	7,042,339	18,701,955	2.6556	2.630	2.630	2.640	2.620	2.690	7,042,339	2.6556	-1.87%
2020-09-15	0	2.680	2.680	2.690	2.670	2.710	4,752,000	12,774,400	2.6882	2.680	2.680	2.690	2.670	2.710	4,752,000	2.6882	0.37%
2020-09-14	0	2.670	2.670	2.680	2.670	2.720	4,014,905	10,814,951	2.6937	2.670	2.670	2.680	2.670	2.720	4,014,905	2.6937	-0.74%
2020-09-11	0	2.690	2.690	2.700	2.630	2.700	6,950,250	18,534,492	2.6667	2.690	2.690	2.700	2.630	2.700	6,950,250	2.6667	-0.37%
2020-09-10	0	2.700	2.700	2.710	2.690	2.760	6,034,000	16,337,000	2.7075	2.700	2.700	2.710	2.690	2.760	6,034,000	2.7075	-1.10%
2020-09-09	0	2.730	2.720	2.740	2.710	2.810	14,680,000	40,427,080	2.7539	2.730	2.720	2.740	2.710	2.810	14,680,000	2.7539	-3.53%
2020-09-08	0	2.830	2.830	2.840	2.610	2.830	16,706,000	46,123,140	2.7609	2.830	2.830	2.840	2.610	2.830	16,706,000	2.7609	10.12%
2020-09-07	0	2.570	2.570	2.580	2.570	2.630	3,788,380	9,828,911	2.5945	2.570	2.570	2.580	2.570	2.630	3,788,380	2.5945	-2.28%
2020-09-04	0	2.630	2.620	2.630	2.600	2.650	5,377,253	14,052,032	2.6132	2.630	2.620	2.630	2.600	2.650	5,377,253	2.6132	-1.13%
2020-09-03	0	2.660	2.660	2.670	2.650	2.720	5,789,632	15,510,757	2.6791	2.660	2.660	2.670	2.650	2.720	5,789,632	2.6791	-1.12%
2020-09-02	0	2.690	2.690	2.700	2.680	2.750	6,878,000	18,618,380	2.7069	2.690	2.690	2.700	2.680	2.750	6,878,000	2.7069	-1.10%
2020-09-01	0	2.720	2.720	2.740	2.680	2.740	6,785,976	18,386,348	2.7095	2.720	2.720	2.740	2.680	2.740	6,785,976	2.7095	1.12%
2020-08-31	0	2.690	2.690	2.700	2.690	2.780	8,028,001	21,962,083	2.7357	2.690	2.690	2.700	2.690	2.780	8,028,001	2.7357	-2.18%
2020-08-28	0	2.750	2.750	2.760	2.720	2.820	15,764,021	43,678,697	2.7708	2.750	2.750	2.760	2.720	2.820	15,764,021	2.7708	-5.50%
2020-08-27	0	2.910	2.900	2.910	2.870	2.940	3,260,000	9,443,480	2.8968	2.910	2.900	2.910	2.870	2.940	3,260,000	2.8968	-0.34%
2020-08-26	0	2.920	2.920	2.930	2.910	2.990	3,494,000	10,253,000	2.9345	2.920	2.920	2.930	2.910	2.990	3,494,000	2.9345	-2.01%
2020-08-25	0	2.980	2.970	2.980	2.930	3.000	4,560,000	13,555,640	2.9727	2.980	2.970	2.980	2.930	3.000	4,560,000	2.9727	0.00%
2020-08-24	0	2.980	2.970	2.980	2.930	3.020	6,782,000	20,188,860	2.9768	2.980	2.970	2.980	2.930	3.020	6,782,000	2.9768	1.71%
2020-08-21	0	2.930	2.930	2.940	2.860	2.940	5,840,000	17,029,270	2.9160	2.930	2.930	2.940	2.860	2.940	5,840,000	2.9160	1.74%
2020-08-20	0	2.880	2.870	2.880	2.840	2.910	3,189,250	9,125,740	2.8614	2.880	2.870	2.880	2.840	2.910	3,189,250	2.8614	-1.37%
2020-08-19	0	2.920	2.910	2.920	2.900	2.930	1,014,450	2,956,344	2.9142	2.920	2.910	2.920	2.900	2.930	1,014,450	2.9142	-0.34%
2020-08-18	0	2.930	2.900	2.930	2.870	2.930	4,219,250	12,249,755	2.9033	2.930	2.900	2.930	2.870	2.930	4,219,250	2.9033	0.69%
2020-08-17	0	2.910	2.900	2.910	2.870	2.930	4,288,287	12,465,798	2.9069	2.910	2.900	2.910	2.870	2.930	4,288,287	2.9069	1.04%
2020-08-14	0	2.880	2.850	2.880	2.850	2.900	3,416,000	9,819,960	2.8747	2.880	2.850	2.880	2.850	2.900	3,416,000	2.8747	-0.35%
2020-08-13	0	2.890	2.860	2.890	2.870	2.900	3,260,000	9,394,440	2.8817	2.890	2.860	2.890	2.870	2.900	3,260,000	2.8817	1.05%
2020-08-12	0	2.860	2.860	2.880	2.830	2.930	7,226,000	20,797,200	2.8781	2.860	2.860	2.880	2.830	2.930	7,226,000	2.8781	0.35%
2020-08-11	0	2.850	2.850	2.870	2.840	2.960	6,892,000	19,977,300	2.8986	2.850	2.850	2.870	2.840	2.960	6,892,000	2.8986	0.00%
2020-08-10	0	2.850	2.850	2.870	2.770	2.910	8,808,500	25,124,335	2.8523	2.850	2.850	2.870	2.770	2.910	8,808,500	2.8523	2.15%
2020-08-07	0	2.790	2.790	2.800	2.720	2.810	6,374,356	17,677,015	2.7731	2.790	2.790	2.800	2.720	2.810	6,374,356	2.7731	1.82%
2020-08-06	0	2.740	2.730	2.740	2.720	2.790	4,360,250	11,940,377	2.7385	2.740	2.730	2.740	2.720	2.790	4,360,250	2.7385	-1.08%
2020-08-05	0	2.770	2.760	2.770	2.730	2.780	3,066,000	8,445,220	2.7545	2.770	2.760	2.770	2.730	2.780	3,066,000	2.7545	0.73%
2020-08-04	0	2.750	2.740	2.750	2.720	2.760	3,434,380	9,427,012	2.7449	2.750	2.740	2.750	2.720	2.760	3,434,380	2.7449	0.36%
2020-08-03	0	2.740	2.730	2.740	2.700	2.770	4,220,000	11,523,920	2.7308	2.740	2.730	2.740	2.700	2.770	4,220,000	2.7308	-1.79%
2020-07-31	0	2.790	2.780	2.790	2.720	2.800	4,627,671	12,801,971	2.7664	2.790	2.780	2.790	2.720	2.800	4,627,671	2.7664	2.20%
2020-07-30	0	2.730	2.720	2.730	2.690	2.750	6,866,000	18,659,200	2.7176	2.730	2.720	2.730	2.690	2.750	6,866,000	2.7176	2.25%
2020-07-29	0	2.670	2.670	2.680	2.670	2.720	4,711,873	12,653,974	2.6856	2.670	2.670	2.680	2.670	2.720	4,711,873	2.6856	-1.11%
2020-07-28	0	2.700	2.690	2.700	2.670	2.720	2,284,000	6,159,040	2.6966	2.700	2.690	2.700	2.670	2.720	2,284,000	2.6966	0.75%
2020-07-27	0	2.680	2.670	2.680	2.670	2.730	4,600,000	12,359,820	2.6869	2.680	2.670	2.680	2.670	2.730	4,600,000	2.6869	-1.11%
2020-07-24	0	2.710	2.700	2.710	2.680	2.790	7,311,800	19,894,300	2.7208	2.710	2.700	2.710	2.680	2.790	7,311,800	2.7208	-3.21%
2020-07-23	0	2.800	2.790	2.800	2.750	2.800	5,813,750	16,131,555	2.7747	2.800	2.790	2.800	2.750	2.800	5,813,750	2.7747	1.08%
2020-07-22	0	2.770	2.770	2.780	2.770	2.870	5,682,000	16,058,536	2.8262	2.770	2.770	2.780	2.770	2.870	5,682,000	2.8262	-3.15%
2020-07-21	0	2.860	2.850	2.860	2.840	2.930	6,693,500	19,230,652	2.8730	2.860	2.850	2.860	2.840	2.930	6,693,500	2.8730	-0.69%
2020-07-20	0	2.880	2.870	2.880	2.840	2.920	6,211,509	17,898,090	2.8814	2.880	2.870	2.880	2.840	2.920	6,211,509	2.8814	1.41%
2020-07-17	0	2.840	2.840	2.850	2.810	2.880	5,986,753	17,068,678	2.8511	2.840	2.840	2.850	2.810	2.880	5,986,753	2.8511	1.43%
2020-07-16	0	2.800	2.800	2.820	2.790	2.880	9,429,500	26,646,375	2.8259	2.800	2.800	2.820	2.790	2.880	9,429,500	2.8259	-2.10%
2020-07-15	0	2.860	2.850	2.860	2.840	2.940	7,338,000	21,194,700	2.8883	2.860	2.850	2.860	2.840	2.940	7,338,000	2.8883	-0.35%
2020-07-14	0	2.870	2.860	2.870	2.860	3.060	17,247,000	50,726,310	2.9412	2.870	2.860	2.870	2.860	3.060	17,247,000	2.9412	-0.35%
2020-07-13	0	2.880	2.880	2.890	2.800	2.920	6,610,000	18,935,100	2.8646	2.880	2.880	2.890	2.800	2.920	6,610,000	2.8646	1.05%
2020-07-10	0	2.850	2.840	2.850	2.830	2.920	8,474,000	24,281,430	2.8654	2.850	2.840	2.850	2.830	2.920	8,474,000	2.8654	-2.06%
2020-07-09	0	2.910	2.910	2.930	2.910	3.010	10,352,286	30,433,497	2.9398	2.910	2.910	2.930	2.910	3.010	10,352,286	2.9398	-1.69%
2020-07-08	0	2.960	2.960	2.970	2.950	3.010	8,928,331	26,572,513	2.9762	2.960	2.960	2.970	2.950	3.010	8,928,331	2.9762	-0.34%
2020-07-07	0	2.970	2.960	2.970	2.960	3.130	13,520,000	40,907,470	3.0257	2.970	2.960	2.970	2.960	3.130	13,520,000	3.0257	-3.26%
2020-07-06	0	3.070	3.060	3.070	2.930	3.110	19,322,250	58,765,460	3.0413	3.070	3.060	3.070	2.930	3.110	19,322,250	3.0413	4.07%
2020-07-03	0	2.950	2.930	2.950	2.890	2.950	7,140,000	20,852,960	2.9206	2.950	2.930	2.950	2.890	2.950	7,140,000	2.9206	0.68%
2020-07-02	0	2.930	2.930	2.940	2.870	2.950	9,384,160	27,409,175	2.9208	2.930	2.930	2.940	2.870	2.950	9,384,160	2.9208	1.74%
2020-06-30	0	2.880	2.880	2.890	2.860	2.950	15,128,000	43,967,070	2.9063	2.880	2.880	2.890	2.860	2.950	15,128,000	2.9063	0.35%
2020-06-29	0	3.050	3.040	3.050	2.990	3.050	12,602,000	38,062,320	3.0203	2.870	2.861	2.870	2.814	2.870	13,392,369	2.8421	0.99%
2020-06-26	0	3.020	3.020	3.030	2.970	3.120	19,536,000	59,207,536	3.0307	2.842	2.842	2.851	2.795	2.936	20,761,254	2.8518	-3.21%
2020-06-24	0	3.120	3.110	3.120	3.090	3.160	10,413,500	32,410,220	3.1123	2.936	2.926	2.936	2.908	2.974	11,066,611	2.9286	-0.32%
2020-06-23	0	3.130	3.120	3.130	3.040	3.150	12,412,000	38,448,140	3.0977	2.945	2.936	2.945	2.861	2.964	13,190,453	2.9148	0.64%
2020-06-22	0	3.110	3.100	3.110	3.090	3.240	13,542,000	42,513,540	3.1394	2.926	2.917	2.926	2.908	3.049	14,391,324	2.9541	-4.01%
2020-06-19	0	3.240	3.230	3.240	3.020	3.300	62,182,851	200,039,273	3.2170	3.049	3.039	3.049	2.842	3.105	66,082,821	3.0271	6.93%
2020-06-18	0	3.030	3.030	3.040	3.010	3.060	8,688,000	26,358,940	3.0339	2.851	2.851	2.861	2.832	2.879	9,232,892	2.8549	-1.62%
2020-06-17	0	3.080	3.070	3.080	3.000	3.080	9,190,934	27,984,814	3.0448	2.898	2.889	2.898	2.823	2.898	9,767,369	2.8651	0.98%
2020-06-16	0	3.050	3.040	3.050	3.030	3.120	11,576,750	35,560,665	3.0717	2.870	2.861	2.870	2.851	2.936	12,302,818	2.8904	0.66%
2020-06-15	0	3.030	3.020	3.030	2.960	3.120	20,756,000	63,141,108	3.0421	2.851	2.842	2.851	2.785	2.936	22,057,770	2.8625	0.66%
2020-06-12	0	3.010	3.010	3.020	2.890	3.060	14,941,113	44,532,283	2.9805	2.832	2.832	2.842	2.719	2.879	15,878,186	2.8046	-0.33%
2020-06-11	0	3.020	3.020	3.030	3.000	3.200	23,471,000	72,380,580	3.0838	2.842	2.842	2.851	2.823	3.011	24,943,049	2.9018	-4.13%
2020-06-10	0	3.150	3.140	3.150	3.110	3.270	15,884,000	50,429,530	3.1749	2.964	2.955	2.964	2.926	3.077	16,880,209	2.9875	-2.48%
2020-06-09	0	3.230	3.230	3.240	3.030	3.330	37,128,005	119,194,156	3.2104	3.039	3.039	3.049	2.851	3.133	39,456,591	3.0209	6.60%
2020-06-08	0	3.030	3.030	3.040	3.010	3.100	14,544,000	44,519,522	3.0610	2.851	2.851	2.861	2.832	2.917	15,456,167	2.8804	0.33%
2020-06-05	0	3.020	3.020	3.030	2.890	3.100	28,657,713	87,069,761	3.0383	2.842	2.842	2.851	2.719	2.917	30,455,061	2.8590	4.14%
2020-06-04	0	2.900	2.890	2.900	2.860	2.960	9,265,750	26,797,665	2.8921	2.729	2.719	2.729	2.691	2.785	9,846,877	2.7214	0.00%
2020-06-03	0	2.900	2.900	2.910	2.800	2.950	14,320,250	41,414,735	2.8920	2.729	2.729	2.738	2.635	2.776	15,218,384	2.7214	2.84%
2020-06-02	0	2.820	2.820	2.830	2.760	2.840	8,038,000	22,505,722	2.7999	2.654	2.654	2.663	2.597	2.672	8,542,125	2.6347	1.08%
2020-06-01	0	2.790	2.790	2.800	2.760	2.870	14,563,787	41,057,986	2.8192	2.625	2.625	2.635	2.597	2.701	15,477,195	2.6528	1.82%
2020-05-29	0	2.740	2.740	2.750	2.730	2.890	18,739,501	52,337,397	2.7929	2.578	2.578	2.588	2.569	2.719	19,914,801	2.6281	-5.84%
2020-05-28	0	2.910	2.910	2.920	2.860	3.090	19,976,952	58,677,238	2.9372	2.738	2.738	2.748	2.691	2.908	21,229,862	2.7639	-5.83%
2020-05-27	0	3.090	3.050	3.090	2.870	3.100	54,424,440	162,338,896	2.9828	2.908	2.870	2.908	2.701	2.917	57,837,820	2.8068	-0.96%
2020-05-26	0	3.120	3.110	3.120	2.620	3.220	116,377,726	346,745,006	2.9795	2.936	2.926	2.936	2.465	3.030	123,676,677	2.8036	21.87%
2020-05-25	0	2.560	2.560	2.570	2.450	2.570	3,881,611	9,707,350	2.5009	2.409	2.409	2.418	2.305	2.418	4,125,057	2.3533	1.19%
2020-05-22	0	2.530	2.510	2.530	2.480	2.600	9,960,230	25,201,711	2.5302	2.381	2.362	2.381	2.334	2.447	10,584,913	2.3809	-4.89%
2020-05-21	0	2.660	2.650	2.660	2.640	2.720	3,290,000	8,779,522	2.6685	2.503	2.494	2.503	2.484	2.559	3,496,341	2.5111	-1.85%
2020-05-20	0	2.710	2.700	2.710	2.690	2.730	2,770,000	7,490,800	2.7043	2.550	2.541	2.550	2.531	2.569	2,943,728	2.5447	0.74%
2020-05-19	0	2.690	2.690	2.700	2.680	2.750	4,521,062	12,298,126	2.7202	2.531	2.531	2.541	2.522	2.588	4,804,613	2.5596	0.75%
2020-05-18	0	2.670	2.660	2.670	2.630	2.680	2,567,000	6,822,107	2.6576	2.512	2.503	2.512	2.475	2.522	2,727,997	2.5008	0.38%
2020-05-15	0	2.660	2.650	2.670	2.620	2.680	2,842,233	7,544,399	2.6544	2.503	2.494	2.512	2.465	2.522	3,020,492	2.4977	1.53%
2020-05-14	0	2.620	2.620	2.640	2.590	2.660	3,516,000	9,213,900	2.6206	2.465	2.465	2.484	2.437	2.503	3,736,516	2.4659	-1.50%
2020-05-13	0	2.660	2.650	2.660	2.640	2.680	3,722,000	9,892,840	2.6579	2.503	2.494	2.503	2.484	2.522	3,955,436	2.5011	-1.12%
2020-05-12	0	2.690	2.690	2.700	2.680	2.770	4,148,000	11,247,860	2.7116	2.531	2.531	2.541	2.522	2.607	4,408,153	2.5516	-2.54%
2020-05-11	0	2.760	2.760	2.770	2.690	2.780	7,744,000	21,358,610	2.7581	2.597	2.597	2.607	2.531	2.616	8,229,686	2.5953	2.60%
2020-05-08	0	2.690	2.680	2.690	2.590	2.690	8,354,000	22,195,420	2.6569	2.531	2.522	2.531	2.437	2.531	8,877,944	2.5001	3.86%
2020-05-07	0	2.590	2.590	2.600	2.580	2.630	3,307,547	8,617,513	2.6054	2.437	2.437	2.447	2.428	2.475	3,514,989	2.4516	-1.89%
2020-05-06	0	2.640	2.640	2.650	2.610	2.670	2,641,500	6,971,730	2.6393	2.484	2.484	2.494	2.456	2.512	2,807,169	2.4835	0.76%
2020-05-05	0	2.620	2.610	2.620	2.570	2.630	3,478,000	9,032,940	2.5972	2.465	2.456	2.465	2.418	2.475	3,696,132	2.4439	1.95%
2020-05-04	0	2.570	2.570	2.580	2.570	2.640	6,022,000	15,648,660	2.5986	2.418	2.418	2.428	2.418	2.484	6,399,686	2.4452	-5.51%
2020-04-29	0	2.720	2.720	2.730	2.630	2.740	5,298,430	14,323,015	2.7033	2.559	2.559	2.569	2.475	2.578	5,630,736	2.5437	3.42%
2020-04-28	0	2.630	2.630	2.640	2.590	2.650	5,401,000	14,170,026	2.6236	2.475	2.475	2.484	2.437	2.494	5,739,739	2.4688	0.38%
2020-04-27	0	2.620	2.620	2.630	2.580	2.640	2,562,000	6,711,340	2.6196	2.465	2.465	2.475	2.428	2.484	2,722,683	2.4650	1.55%
2020-04-24	0	2.580	2.580	2.590	2.560	2.640	11,450,199	29,715,263	2.5952	2.428	2.428	2.437	2.409	2.484	12,168,330	2.4420	-3.01%
2020-04-23	0	2.660	2.650	2.660	2.630	2.700	5,733,072	15,268,733	2.6633	2.503	2.494	2.503	2.475	2.541	6,092,637	2.5061	0.38%
2020-04-22	0	2.650	2.630	2.650	2.590	2.670	3,831,600	10,065,672	2.6270	2.494	2.475	2.494	2.437	2.512	4,071,909	2.4720	0.76%
2020-04-21	0	2.630	2.620	2.630	2.610	2.700	6,430,048	16,958,269	2.6373	2.475	2.465	2.475	2.456	2.541	6,833,326	2.4817	-3.31%
2020-04-20	0	2.720	2.710	2.720	2.690	2.740	2,932,000	7,959,320	2.7146	2.559	2.550	2.559	2.531	2.578	3,115,889	2.5544	0.00%
2020-04-17	0	2.720	2.720	2.730	2.670	2.790	9,282,674	25,410,199	2.7374	2.559	2.559	2.569	2.512	2.625	9,864,863	2.5758	3.03%
2020-04-16	0	2.640	2.640	2.650	2.630	2.670	5,810,000	15,383,760	2.6478	2.484	2.484	2.494	2.475	2.512	6,174,390	2.4915	-1.49%
2020-04-15	0	2.680	2.670	2.680	2.650	2.770	8,830,012	23,863,252	2.7025	2.522	2.512	2.522	2.494	2.607	9,383,811	2.5430	-1.47%
2020-04-14	0	2.720	2.710	2.720	2.690	2.780	7,302,000	19,897,972	2.7250	2.559	2.550	2.559	2.531	2.616	7,759,965	2.5642	-2.86%
2020-04-09	0	2.800	2.790	2.800	2.600	2.810	17,126,000	46,684,100	2.7259	2.635	2.625	2.635	2.447	2.644	18,200,105	2.5650	7.28%
2020-04-08	0	2.610	2.610	2.620	2.580	2.620	7,210,000	18,778,642	2.6045	2.456	2.456	2.465	2.428	2.465	7,662,195	2.4508	-0.76%
2020-04-07	0	2.630	2.620	2.630	2.580	2.650	12,322,383	32,134,391	2.6078	2.475	2.465	2.475	2.428	2.494	13,095,215	2.4539	0.38%
2020-04-06	0	2.620	2.610	2.620	2.560	2.660	4,305,000	11,259,910	2.6155	2.465	2.456	2.465	2.409	2.503	4,575,000	2.4612	0.77%
2020-04-03	0	2.600	2.590	2.600	2.550	2.630	8,282,500	21,406,420	2.5845	2.447	2.437	2.447	2.400	2.475	8,801,960	2.4320	0.00%
2020-04-02	0	2.600	2.590	2.600	2.520	2.630	5,088,000	13,061,460	2.5671	2.447	2.437	2.447	2.371	2.475	5,407,108	2.4156	1.56%
2020-04-01	0	2.560	2.560	2.570	2.550	2.640	8,427,100	21,715,412	2.5769	2.409	2.409	2.418	2.400	2.484	8,955,629	2.4248	-3.40%
2020-03-31	0	2.650	2.640	2.650	2.630	2.700	4,626,860	12,271,931	2.6523	2.494	2.484	2.494	2.475	2.541	4,917,046	2.4958	1.15%
2020-03-30	0	2.620	2.620	2.630	2.530	2.660	11,088,249	28,621,129	2.5812	2.465	2.465	2.475	2.381	2.503	11,783,679	2.4289	-6.43%
2020-03-27	0	2.800	2.800	2.810	2.760	2.860	5,533,948	15,502,594	2.8014	2.635	2.635	2.644	2.597	2.691	5,881,025	2.6360	2.19%
2020-03-26	0	2.740	2.730	2.740	2.660	2.860	8,010,852	22,149,357	2.7649	2.578	2.569	2.578	2.503	2.691	8,513,275	2.6017	1.48%
2020-03-25	0	2.700	2.700	2.710	2.660	2.740	4,566,000	12,307,204	2.6954	2.541	2.541	2.550	2.503	2.578	4,852,369	2.5363	3.85%
2020-03-24	0	2.600	2.600	2.630	2.500	2.650	5,936,384	15,111,718	2.5456	2.447	2.447	2.475	2.352	2.494	6,308,701	2.3954	6.56%
2020-03-23	0	2.440	2.440	2.450	2.430	2.530	6,256,549	15,424,393	2.4653	2.296	2.296	2.305	2.287	2.381	6,648,946	2.3198	-7.92%
2020-03-20	0	2.650	2.630	2.650	2.470	2.650	6,294,251	16,112,005	2.5598	2.494	2.475	2.494	2.324	2.494	6,689,012	2.4087	8.16%
2020-03-19	0	2.450	2.440	2.450	2.380	2.540	6,378,876	15,546,137	2.4371	2.305	2.296	2.305	2.240	2.390	6,778,945	2.2933	-3.92%
2020-03-18	0	2.550	2.530	2.550	2.530	2.740	5,862,019	15,499,233	2.6440	2.400	2.381	2.400	2.381	2.578	6,229,672	2.4880	-5.20%
2020-03-17	0	2.690	2.690	2.700	2.550	2.770	6,257,006	16,680,739	2.6659	2.531	2.531	2.541	2.400	2.607	6,649,431	2.5086	-2.89%
2020-03-16	0	2.770	2.740	2.770	2.690	2.830	6,841,804	18,900,530	2.7625	2.607	2.578	2.607	2.531	2.663	7,270,907	2.5995	-2.46%
2020-03-13	0	2.840	2.840	2.850	2.650	2.860	18,886,014	51,861,110	2.7460	2.672	2.672	2.682	2.494	2.691	20,070,503	2.5839	-1.39%
2020-03-12	0	2.880	2.880	2.890	2.860	2.960	6,743,637	19,566,498	2.9015	2.710	2.710	2.719	2.691	2.785	7,166,583	2.7302	-4.64%
2020-03-11	0	3.020	3.020	3.040	3.020	3.100	3,183,680	9,706,746	3.0489	2.842	2.842	2.861	2.842	2.917	3,383,353	2.8690	-0.98%
2020-03-10	0	3.050	3.050	3.060	2.950	3.100	4,219,380	12,820,422	3.0385	2.870	2.870	2.879	2.776	2.917	4,484,010	2.8591	1.33%
2020-03-09	0	3.010	3.000	3.010	2.990	3.200	6,284,680	19,299,884	3.0709	2.832	2.823	2.832	2.814	3.011	6,678,841	2.8897	-7.95%
2020-03-06	0	3.270	3.270	3.280	3.260	3.350	4,024,300	13,222,593	3.2857	3.077	3.077	3.086	3.068	3.152	4,276,695	3.0918	-3.25%
2020-03-05	0	3.380	3.370	3.380	3.320	3.400	2,859,500	9,632,980	3.3688	3.181	3.171	3.181	3.124	3.199	3,038,841	3.1700	0.60%
2020-03-04	0	3.360	3.350	3.360	3.300	3.380	2,894,000	9,671,110	3.3418	3.162	3.152	3.162	3.105	3.181	3,075,505	3.1446	1.51%
2020-03-03	0	3.310	3.310	3.320	3.300	3.490	4,523,375	15,175,442	3.3549	3.115	3.115	3.124	3.105	3.284	4,807,071	3.1569	-4.06%
2020-03-02	0	3.450	3.440	3.450	3.310	3.470	6,568,000	22,312,240	3.3971	3.246	3.237	3.246	3.115	3.265	6,979,930	3.1966	4.55%
2020-02-28	0	3.300	3.300	3.310	3.270	3.360	4,236,129	13,987,961	3.3021	3.105	3.105	3.115	3.077	3.162	4,501,810	3.1072	-2.65%
2020-02-27	0	3.390	3.370	3.390	3.280	3.390	2,204,700	7,362,075	3.3393	3.190	3.171	3.190	3.086	3.190	2,342,974	3.1422	1.80%
2020-02-26	0	3.330	3.330	3.340	3.230	3.380	4,597,857	15,315,256	3.3310	3.133	3.133	3.143	3.039	3.181	4,886,224	3.1344	1.52%
2020-02-25	0	3.280	3.280	3.290	3.270	3.370	5,357,770	17,706,900	3.3049	3.086	3.086	3.096	3.077	3.171	5,693,797	3.1099	-1.80%
2020-02-24	0	3.340	3.320	3.340	3.310	3.430	4,642,000	15,559,274	3.3518	3.143	3.124	3.143	3.115	3.228	4,933,136	3.1540	-3.19%
2020-02-21	0	3.450	3.440	3.450	3.430	3.500	3,123,625	10,775,952	3.4498	3.246	3.237	3.246	3.228	3.293	3,319,532	3.2462	-1.99%
2020-02-20	0	3.520	3.510	3.520	3.490	3.620	4,488,000	15,812,020	3.5232	3.312	3.303	3.312	3.284	3.406	4,769,477	3.3153	-2.22%
2020-02-19	0	3.600	3.580	3.600	3.450	3.600	3,924,000	13,938,922	3.5522	3.388	3.369	3.388	3.246	3.388	4,170,105	3.3426	3.15%
2020-02-18	0	3.490	3.490	3.510	3.490	3.560	2,658,000	9,332,160	3.5110	3.284	3.284	3.303	3.284	3.350	2,824,704	3.3038	-1.69%
2020-02-17	0	3.550	3.550	3.560	3.520	3.580	2,426,000	8,604,096	3.5466	3.340	3.340	3.350	3.312	3.369	2,578,153	3.3373	0.00%
2020-02-14	0	3.550	3.550	3.560	3.530	3.590	3,180,000	11,316,928	3.5588	3.340	3.340	3.350	3.322	3.378	3,379,443	3.3488	-0.84%
2020-02-13	0	3.580	3.570	3.580	3.520	3.600	4,185,995	14,934,558	3.5677	3.369	3.359	3.369	3.312	3.388	4,448,531	3.3572	1.13%
2020-02-12	0	3.540	3.540	3.550	3.480	3.630	6,815,718	24,317,265	3.5678	3.331	3.331	3.340	3.275	3.416	7,243,185	3.3573	0.00%
2020-02-11	0	3.540	3.520	3.540	3.460	3.590	5,166,473	18,350,375	3.5518	3.331	3.312	3.331	3.256	3.378	5,490,503	3.3422	2.91%
2020-02-10	0	3.440	3.430	3.440	3.390	3.480	3,451,750	11,876,975	3.4409	3.237	3.228	3.237	3.190	3.275	3,668,236	3.2378	-1.43%
2020-02-07	0	3.490	3.480	3.490	3.440	3.550	2,928,118	10,167,468	3.4724	3.284	3.275	3.284	3.237	3.340	3,111,763	3.2674	-0.85%
2020-02-06	0	3.520	3.520	3.530	3.430	3.560	3,606,750	12,675,587	3.5144	3.312	3.312	3.322	3.228	3.350	3,832,957	3.3070	1.73%
2020-02-05	0	3.460	3.440	3.460	3.350	3.500	7,509,750	25,933,250	3.4533	3.256	3.237	3.256	3.152	3.293	7,980,745	3.2495	3.90%
2020-02-04	0	3.330	3.330	3.340	3.280	3.470	6,403,250	21,464,331	3.3521	3.133	3.133	3.143	3.086	3.265	6,804,848	3.1543	-1.48%
2020-02-03	0	3.380	3.370	3.380	3.250	3.410	4,622,033	15,596,927	3.3745	3.181	3.171	3.181	3.058	3.209	4,911,917	3.1753	0.60%
2020-01-31	0	3.360	3.340	3.360	3.340	3.470	5,271,280	17,831,484	3.3828	3.162	3.143	3.162	3.143	3.265	5,601,883	3.1831	-1.18%
2020-01-30	0	3.400	3.400	3.410	3.370	3.520	8,890,477	30,316,716	3.4100	3.199	3.199	3.209	3.171	3.312	9,448,068	3.2088	-2.58%
2020-01-29	0	3.490	3.480	3.490	3.450	3.670	10,363,173	36,898,802	3.5606	3.284	3.275	3.284	3.246	3.453	11,013,128	3.3504	-9.82%
2020-01-24	0	3.870	3.860	3.870	3.730	3.870	3,406,818	12,975,522	3.8087	3.642	3.632	3.642	3.510	3.642	3,620,486	3.5839	2.65%
2020-01-23	0	3.770	3.760	3.780	3.720	3.940	9,055,750	34,273,459	3.7847	3.548	3.538	3.557	3.500	3.707	9,623,706	3.5614	-5.99%
2020-01-22	0	4.010	3.990	4.010	3.820	4.010	9,207,873	36,483,862	3.9622	3.773	3.755	3.773	3.595	3.773	9,785,370	3.7284	4.97%
2020-01-21	0	3.820	3.820	3.830	3.820	3.980	8,638,000	33,419,360	3.8689	3.595	3.595	3.604	3.595	3.745	9,179,756	3.6405	-4.74%
2020-01-20	0	4.010	4.010	4.020	3.990	4.160	6,696,000	27,150,516	4.0547	3.773	3.773	3.783	3.755	3.914	7,115,958	3.8154	-3.61%
2020-01-17	0	4.160	4.150	4.160	4.150	4.270	6,816,750	28,577,449	4.1922	3.914	3.905	3.914	3.905	4.018	7,244,281	3.9448	-2.12%
2020-01-16	0	4.250	4.240	4.250	4.180	4.300	7,046,757	29,937,554	4.2484	3.999	3.990	3.999	3.933	4.046	7,488,714	3.9977	0.95%
2020-01-15	0	4.210	4.200	4.210	4.120	4.250	10,991,488	46,008,194	4.1858	3.962	3.952	3.962	3.877	3.999	11,680,850	3.9388	0.24%
2020-01-14	0	4.200	4.190	4.200	3.940	4.300	31,430,815	130,799,074	4.1615	3.952	3.943	3.952	3.707	4.046	33,402,086	3.9159	6.60%
2020-01-13	0	3.940	3.930	3.950	3.900	3.990	5,416,251	21,337,608	3.9396	3.707	3.698	3.717	3.670	3.755	5,755,946	3.7071	-0.51%
2020-01-10	0	3.960	3.950	3.960	3.880	3.990	7,840,854	31,059,430	3.9612	3.726	3.717	3.726	3.651	3.755	8,332,615	3.7275	1.28%
2020-01-09	0	3.910	3.900	3.910	3.840	3.980	6,760,000	26,412,020	3.9071	3.679	3.670	3.679	3.613	3.745	7,183,972	3.6765	2.89%
2020-01-08	0	3.800	3.790	3.800	3.750	3.920	11,072,257	42,173,586	3.8089	3.576	3.566	3.576	3.529	3.689	11,766,684	3.5842	-2.56%
2020-01-07	0	3.900	3.870	3.900	3.840	3.910	4,061,500	15,783,463	3.8861	3.670	3.642	3.670	3.613	3.679	4,316,228	3.6568	1.04%
2020-01-06	0	3.860	3.850	3.860	3.790	3.910	5,150,000	19,867,360	3.8577	3.632	3.623	3.632	3.566	3.679	5,472,997	3.6301	-0.26%
2020-01-03	0	3.870	3.860	3.870	3.850	3.970	5,992,000	23,314,220	3.8909	3.642	3.632	3.642	3.623	3.736	6,367,805	3.6613	-1.28%
2020-01-02	0	3.920	3.920	3.940	3.750	3.980	10,951,004	42,847,403	3.9126	3.689	3.689	3.707	3.529	3.745	11,637,827	3.6817	5.38%
2019-12-31	0	3.720	3.720	3.730	3.700	3.740	3,887,761	14,445,227	3.7156	3.500	3.500	3.510	3.482	3.519	4,131,593	3.4963	-0.27%
2019-12-30	0	3.730	3.720	3.730	3.710	3.800	7,428,925	27,828,893	3.7460	3.510	3.500	3.510	3.491	3.576	7,894,851	3.5249	-1.32%
2019-12-27	0	3.780	3.770	3.780	3.760	3.880	7,764,620	29,553,153	3.8061	3.557	3.548	3.557	3.538	3.651	8,251,600	3.5815	-1.82%
2019-12-24	0	3.850	3.840	3.850	3.800	3.880	4,339,660	16,688,195	3.8455	3.623	3.613	3.623	3.576	3.651	4,611,834	3.6186	1.32%
2019-12-23	0	3.800	3.790	3.800	3.780	3.990	16,429,283	63,361,800	3.8566	3.576	3.566	3.576	3.557	3.755	17,459,691	3.6290	-5.00%
2019-12-20	0	4.000	3.990	4.000	3.960	4.210	22,396,022	90,614,934	4.0460	3.764	3.755	3.764	3.726	3.962	23,800,651	3.8072	-4.31%
2019-12-19	0	4.180	4.160	4.180	4.010	4.220	28,331,759	117,388,377	4.1433	3.933	3.914	3.933	3.773	3.971	30,108,664	3.8988	4.24%
2019-12-18	0	4.010	4.000	4.010	3.940	4.080	23,259,063	93,309,685	4.0118	3.773	3.764	3.773	3.707	3.839	24,717,820	3.7750	-1.47%
2019-12-17	0	4.070	4.070	4.080	3.880	4.160	40,345,461	163,460,704	4.0515	3.830	3.830	3.839	3.651	3.914	42,875,838	3.8124	3.30%
2019-12-16	0	3.940	3.930	3.940	3.560	4.040	33,510,702	129,370,997	3.8606	3.707	3.698	3.707	3.350	3.802	35,612,419	3.6327	10.06%
2019-12-13	0	3.580	3.580	3.590	3.350	3.610	41,330,906	144,525,587	3.4968	3.369	3.369	3.378	3.152	3.397	43,923,088	3.2904	6.55%
2019-12-12	0	3.360	3.350	3.360	3.070	3.370	13,713,575	44,611,516	3.2531	3.162	3.152	3.162	2.889	3.171	14,573,660	3.0611	9.45%
2019-12-11	0	3.070	3.070	3.090	3.050	3.110	2,286,655	7,039,677	3.0786	2.889	2.889	2.908	2.870	2.926	2,430,069	2.8969	-0.65%
2019-12-10	0	3.090	3.090	3.110	3.090	3.150	2,888,384	8,996,008	3.1145	2.908	2.908	2.926	2.908	2.964	3,069,537	2.9307	-1.59%
2019-12-09	0	3.140	3.140	3.150	3.130	3.190	2,386,000	7,539,660	3.1600	2.955	2.955	2.964	2.945	3.002	2,535,645	2.9735	-0.32%
2019-12-06	0	3.150	3.140	3.150	3.120	3.240	4,658,808	14,732,546	3.1623	2.964	2.955	2.964	2.936	3.049	4,950,998	2.9757	-1.56%
2019-12-05	0	3.200	3.180	3.200	3.170	3.290	8,104,825	26,143,537	3.2257	3.011	2.992	3.011	2.983	3.096	8,613,142	3.0353	1.27%
2019-12-04	0	3.160	3.150	3.160	3.130	3.170	4,114,438	12,988,678	3.1569	2.974	2.964	2.974	2.945	2.983	4,372,486	2.9705	-0.63%
2019-12-03	0	3.180	3.170	3.180	3.160	3.190	2,009,502	6,376,046	3.1729	2.992	2.983	2.992	2.974	3.002	2,135,533	2.9857	0.00%
2019-12-02	0	3.180	3.180	3.190	3.170	3.200	1,290,000	4,107,276	3.1839	2.992	2.992	3.002	2.983	3.011	1,370,906	2.9960	0.00%
2019-11-29	0	3.180	3.170	3.180	3.170	3.210	3,850,000	12,255,480	3.1832	2.992	2.983	2.992	2.983	3.021	4,091,463	2.9954	-1.24%
2019-11-28	0	3.220	3.220	3.230	3.180	3.240	2,340,000	7,498,640	3.2045	3.030	3.030	3.039	2.992	3.049	2,486,760	3.0154	0.62%
2019-11-27	0	3.200	3.190	3.200	3.170	3.230	2,916,364	9,317,968	3.1951	3.011	3.002	3.011	2.983	3.039	3,099,272	3.0065	1.27%
2019-11-26	0	3.160	3.160	3.170	3.160	3.240	4,087,484	12,981,490	3.1759	2.974	2.974	2.983	2.974	3.049	4,343,842	2.9885	-0.63%
2019-11-25	0	3.180	3.180	3.190	3.160	3.220	2,160,000	6,873,854	3.1823	2.992	2.992	3.002	2.974	3.030	2,295,470	2.9945	0.32%
2019-11-22	0	3.170	3.160	3.180	3.150	3.190	1,163,850	3,688,228	3.1690	2.983	2.974	2.992	2.964	3.002	1,236,844	2.9820	0.00%
2019-11-21	0	3.170	3.160	3.170	3.140	3.180	2,811,204	8,891,684	3.1629	2.983	2.974	2.983	2.955	2.992	2,987,516	2.9763	-0.31%
2019-11-20	0	3.180	3.170	3.200	3.160	3.210	2,467,604	7,836,364	3.1757	2.992	2.983	3.011	2.974	3.021	2,622,367	2.9883	-0.93%
2019-11-19	0	3.210	3.200	3.210	3.160	3.220	1,854,154	5,926,314	3.1962	3.021	3.011	3.021	2.974	3.030	1,970,442	3.0076	1.26%
2019-11-18	0	3.170	3.170	3.180	3.140	3.170	4,425,592	13,954,331	3.1531	2.983	2.983	2.992	2.955	2.983	4,703,155	2.9670	0.63%
2019-11-15	0	3.150	3.150	3.160	3.140	3.200	2,477,350	7,837,716	3.1637	2.964	2.964	2.974	2.955	3.011	2,632,724	2.9770	-0.32%
2019-11-14	0	3.160	3.150	3.160	3.140	3.200	3,025,600	9,559,304	3.1595	2.974	2.964	2.974	2.955	3.011	3,215,359	2.9730	-0.32%
2019-11-13	0	3.170	3.150	3.180	3.130	3.260	6,383,198	20,215,415	3.1670	2.983	2.964	2.992	2.945	3.068	6,783,538	2.9801	-2.76%
2019-11-12	0	3.260	3.250	3.260	3.200	3.260	3,152,904	10,216,723	3.2404	3.068	3.058	3.068	3.011	3.068	3,350,647	3.0492	2.19%
2019-11-11	0	3.190	3.180	3.190	3.170	3.320	3,660,342	11,792,101	3.2216	3.002	2.992	3.002	2.983	3.124	3,889,910	3.0315	-4.20%
2019-11-08	0	3.330	3.320	3.330	3.320	3.350	2,686,800	8,951,372	3.3316	3.133	3.124	3.133	3.124	3.152	2,855,310	3.1350	-0.30%
2019-11-07	0	3.340	3.330	3.340	3.290	3.340	4,169,098	13,863,754	3.3254	3.143	3.133	3.143	3.096	3.143	4,430,575	3.1291	1.21%
2019-11-06	0	3.300	3.290	3.300	3.230	3.320	5,863,346	19,308,467	3.2931	3.105	3.096	3.105	3.039	3.124	6,231,082	3.0987	1.85%
2019-11-05	0	3.240	3.240	3.250	3.220	3.250	4,856,257	15,702,715	3.2335	3.049	3.049	3.058	3.030	3.058	5,160,831	3.0427	-0.31%
2019-11-04	0	3.250	3.250	3.260	3.210	3.260	4,354,975	14,102,974	3.2384	3.058	3.058	3.068	3.021	3.068	4,628,109	3.0472	0.93%
2019-11-01	0	3.220	3.210	3.220	3.190	3.220	1,601,625	5,139,763	3.2091	3.030	3.021	3.030	3.002	3.030	1,702,075	3.0197	0.00%
2019-10-31	0	3.220	3.210	3.220	3.200	3.240	1,615,485	5,193,547	3.2149	3.030	3.021	3.030	3.011	3.049	1,716,805	3.0251	0.00%
2019-10-30	0	3.220	3.210	3.220	3.190	3.240	2,504,425	8,043,384	3.2117	3.030	3.021	3.030	3.002	3.049	2,661,497	3.0221	0.00%
2019-10-29	0	3.220	3.200	3.220	3.190	3.240	4,348,400	13,970,295	3.2127	3.030	3.011	3.030	3.002	3.049	4,621,122	3.0231	0.31%
2019-10-28	0	3.210	3.200	3.210	3.190	3.240	2,124,000	6,814,064	3.2081	3.021	3.011	3.021	3.002	3.049	2,257,213	3.0188	0.00%
2019-10-25	0	3.210	3.200	3.210	3.180	3.240	5,210,257	16,737,817	3.2125	3.021	3.011	3.021	2.992	3.049	5,537,033	3.0229	0.94%
2019-10-24	0	3.180	3.160	3.180	3.140	3.180	3,358,000	10,643,320	3.1695	2.992	2.974	2.992	2.955	2.992	3,568,606	2.9825	1.60%
2019-10-23	0	3.130	3.120	3.130	3.080	3.130	5,807,673	18,051,335	3.1082	2.945	2.936	2.945	2.898	2.945	6,171,917	2.9248	1.29%
2019-10-22	0	3.090	3.080	3.090	3.070	3.200	8,398,000	26,058,360	3.1029	2.908	2.898	2.908	2.889	3.011	8,924,704	2.9198	-3.13%
2019-10-21	0	3.190	3.170	3.190	3.170	3.250	3,297,072	10,557,605	3.2021	3.002	2.983	3.002	2.983	3.058	3,503,857	3.0131	-0.93%
2019-10-18	0	3.220	3.210	3.220	3.200	3.300	8,036,000	26,007,880	3.2364	3.030	3.021	3.030	3.011	3.105	8,540,000	3.0454	-0.62%
2019-10-17	0	3.240	3.230	3.240	3.200	3.300	11,733,750	38,192,625	3.2549	3.049	3.039	3.049	3.011	3.105	12,469,665	3.0628	1.57%
2019-10-16	0	3.190	3.190	3.200	3.170	3.240	5,829,000	18,719,890	3.2115	3.002	3.002	3.011	2.983	3.049	6,194,582	3.0220	0.00%
2019-10-15	0	3.190	3.180	3.190	3.160	3.200	4,024,200	12,782,129	3.1763	3.002	2.992	3.002	2.974	3.011	4,276,589	2.9889	0.31%
2019-10-14	0	3.180	3.180	3.190	3.160	3.270	5,817,501	18,653,733	3.2065	2.992	2.992	3.002	2.974	3.077	6,182,362	3.0173	0.95%
2019-10-11	0	3.150	3.130	3.150	3.130	3.170	2,795,758	8,794,847	3.1458	2.964	2.945	2.964	2.945	2.983	2,971,102	2.9601	0.32%
2019-10-10	0	3.140	3.130	3.150	3.130	3.170	2,678,000	8,411,600	3.1410	2.955	2.945	2.964	2.945	2.983	2,845,958	2.9556	-0.95%
2019-10-09	0	3.170	3.160	3.170	3.100	3.190	5,248,311	16,638,872	3.1703	2.983	2.974	2.983	2.917	3.002	5,577,473	2.9832	1.28%
2019-10-08	0	3.130	3.130	3.140	3.090	3.150	3,999,460	12,528,068	3.1324	2.945	2.945	2.955	2.908	2.964	4,250,297	2.9476	-1.26%
2019-10-04	0	3.170	3.160	3.170	3.160	3.290	9,109,250	29,322,154	3.2189	2.983	2.974	2.983	2.974	3.096	9,680,562	3.0290	-0.31%
2019-10-03	0	3.180	3.170	3.180	3.080	3.200	5,557,750	17,398,405	3.1305	2.992	2.983	2.992	2.898	3.011	5,906,320	2.9457	1.60%
2019-10-02	0	3.130	3.120	3.130	3.080	3.140	3,044,234	9,472,488	3.1116	2.945	2.936	2.945	2.898	2.955	3,235,162	2.9280	0.32%
2019-09-30	0	3.120	3.110	3.120	3.080	3.130	3,310,000	10,281,630	3.1062	2.936	2.926	2.936	2.898	2.945	3,517,596	2.9229	0.97%
2019-09-27	0	3.090	3.090	3.100	3.070	3.110	3,675,752	11,362,963	3.0913	2.908	2.908	2.917	2.889	2.926	3,906,287	2.9089	-0.32%
2019-09-26	0	3.100	3.090	3.100	3.060	3.100	2,067,525	6,366,310	3.0792	2.917	2.908	2.917	2.879	2.917	2,197,196	2.8975	1.31%
2019-09-25	0	3.060	3.050	3.060	3.020	3.090	5,585,754	17,030,308	3.0489	2.879	2.870	2.879	2.842	2.908	5,936,080	2.8689	-1.29%
2019-09-24	0	3.100	3.080	3.100	3.070	3.130	4,072,333	12,610,524	3.0966	2.917	2.898	2.917	2.889	2.945	4,327,741	2.9139	0.98%
2019-09-23	0	3.070	3.060	3.070	3.030	3.120	4,693,554	14,339,786	3.0552	2.889	2.879	2.889	2.851	2.936	4,987,923	2.8749	-0.97%
2019-09-20	0	3.100	3.100	3.110	3.090	3.140	7,306,104	22,700,657	3.1071	2.917	2.917	2.926	2.908	2.955	7,764,327	2.9237	-0.32%
2019-09-19	0	3.110	3.100	3.110	3.070	3.120	6,674,000	20,694,390	3.1007	2.926	2.917	2.926	2.889	2.936	7,092,578	2.9178	1.63%
2019-09-18	0	3.060	3.050	3.060	3.010	3.070	4,374,000	13,332,290	3.0481	2.879	2.870	2.879	2.832	2.889	4,648,328	2.8682	1.32%
2019-09-17	0	3.020	3.000	3.020	3.000	3.050	3,346,000	10,104,080	3.0197	2.842	2.823	2.842	2.823	2.870	3,555,854	2.8415	-0.33%
2019-09-16	0	3.030	3.020	3.030	3.000	3.050	3,770,500	11,380,580	3.0183	2.851	2.842	2.851	2.823	2.870	4,006,977	2.8402	-0.33%
2019-09-13	0	3.040	3.040	3.050	2.940	3.050	3,480,750	10,478,932	3.0105	2.861	2.861	2.870	2.766	2.870	3,699,055	2.8329	2.36%
2019-09-12	0	2.970	2.970	2.980	2.950	3.000	2,960,000	8,789,190	2.9693	2.795	2.795	2.804	2.776	2.823	3,145,645	2.7941	-1.00%
2019-09-11	0	3.000	2.990	3.000	2.900	3.000	4,239,010	12,576,349	2.9668	2.823	2.814	2.823	2.729	2.823	4,504,871	2.7917	3.09%
2019-09-10	0	2.910	2.900	2.910	2.870	2.910	3,062,079	8,860,888	2.8937	2.738	2.729	2.738	2.701	2.738	3,254,126	2.7230	0.00%
2019-09-09	0	2.910	2.900	2.910	2.870	2.950	4,120,000	11,990,760	2.9104	2.738	2.729	2.738	2.701	2.776	4,378,397	2.7386	0.69%
2019-09-06	0	2.890	2.880	2.890	2.840	2.890	3,080,000	8,847,000	2.8724	2.719	2.710	2.719	2.672	2.719	3,273,171	2.7029	1.05%
2019-09-05	0	2.860	2.840	2.860	2.840	2.880	4,602,000	13,126,580	2.8524	2.691	2.672	2.691	2.672	2.710	4,890,627	2.6840	0.35%
2019-09-04	0	2.850	2.840	2.850	2.750	2.850	6,400,000	17,919,990	2.8000	2.682	2.672	2.682	2.588	2.682	6,801,394	2.6348	3.26%
2019-09-03	0	2.760	2.760	2.770	2.750	2.800	2,445,566	6,765,800	2.7666	2.597	2.597	2.607	2.588	2.635	2,598,946	2.6033	-0.36%
2019-09-02	0	2.770	2.760	2.780	2.750	2.800	4,613,031	12,743,222	2.7624	2.607	2.597	2.616	2.588	2.635	4,902,350	2.5994	-1.07%
2019-08-30	0	2.800	2.790	2.800	2.780	2.900	9,416,260	26,571,932	2.8219	2.635	2.625	2.635	2.616	2.729	10,006,827	2.6554	-2.10%
2019-08-29	0	2.860	2.850	2.860	2.640	2.930	25,623,069	72,213,408	2.8183	2.691	2.682	2.691	2.484	2.757	27,230,091	2.6520	6.32%
2019-08-28	0	2.690	2.670	2.690	2.630	2.790	20,392,000	54,797,900	2.6872	2.531	2.512	2.531	2.475	2.625	21,670,941	2.5286	-2.54%
2019-08-27	0	2.760	2.740	2.760	2.660	2.810	22,678,500	62,373,615	2.7503	2.597	2.578	2.597	2.503	2.644	24,100,845	2.5880	6.98%
2019-08-26	0	2.580	2.580	2.590	2.500	2.600	4,614,000	11,796,980	2.5568	2.428	2.428	2.437	2.352	2.447	4,903,380	2.4059	-3.01%
2019-08-23	0	2.660	2.640	2.660	2.610	2.660	1,778,000	4,683,410	2.6341	2.503	2.484	2.503	2.456	2.503	1,889,512	2.4786	0.76%
2019-08-22	0	2.640	2.640	2.650	2.620	2.730	3,538,825	9,363,398	2.6459	2.484	2.484	2.494	2.465	2.569	3,760,772	2.4898	-2.94%
2019-08-21	0	2.720	2.710	2.720	2.690	2.730	1,876,000	5,075,080	2.7053	2.559	2.550	2.559	2.531	2.569	1,993,659	2.5456	1.12%
2019-08-20	0	2.690	2.670	2.690	2.660	2.720	1,706,000	4,579,700	2.6845	2.531	2.512	2.531	2.503	2.559	1,812,997	2.5260	0.00%
2019-08-19	0	2.690	2.690	2.700	2.580	2.740	5,779,534	15,471,984	2.6770	2.531	2.531	2.541	2.428	2.578	6,142,013	2.5190	5.91%
2019-08-16	0	2.540	2.540	2.550	2.470	2.560	3,554,200	8,991,078	2.5297	2.390	2.390	2.400	2.324	2.409	3,777,111	2.3804	2.01%
2019-08-15	0	2.490	2.490	2.500	2.390	2.520	4,433,750	11,007,957	2.4828	2.343	2.343	2.352	2.249	2.371	4,711,825	2.3362	2.05%
2019-08-14	0	2.440	2.430	2.440	2.430	2.520	3,905,940	9,627,105	2.4647	2.296	2.287	2.296	2.287	2.371	4,150,912	2.3193	-1.61%
2019-08-13	0	2.480	2.470	2.480	2.450	2.550	4,210,135	10,483,008	2.4899	2.334	2.324	2.334	2.305	2.400	4,474,185	2.3430	-2.75%
2019-08-12	0	2.550	2.550	2.560	2.520	2.610	2,756,000	7,038,460	2.5539	2.400	2.400	2.409	2.371	2.456	2,928,850	2.4031	-1.16%
2019-08-09	0	2.580	2.580	2.590	2.550	2.670	2,137,750	5,549,730	2.5961	2.428	2.428	2.437	2.400	2.512	2,271,825	2.4429	-1.90%
2019-08-08	0	2.630	2.630	2.640	2.620	2.670	2,994,000	7,899,096	2.6383	2.475	2.475	2.484	2.465	2.512	3,181,777	2.4826	-1.13%
2019-08-07	0	2.660	2.650	2.660	2.600	2.660	3,178,000	8,358,502	2.6301	2.503	2.494	2.503	2.447	2.503	3,377,317	2.4749	2.31%
2019-08-06	0	2.600	2.600	2.610	2.530	2.620	4,032,000	10,392,792	2.5776	2.447	2.447	2.456	2.381	2.465	4,284,878	2.4255	-1.52%
2019-08-05	0	2.640	2.640	2.650	2.630	2.770	4,676,751	12,497,928	2.6724	2.484	2.484	2.494	2.475	2.607	4,970,066	2.5146	-4.69%
2019-08-02	0	2.770	2.770	2.780	2.750	2.820	3,745,252	10,382,579	2.7722	2.607	2.607	2.616	2.588	2.654	3,980,146	2.6086	-2.81%
2019-08-01	0	2.850	2.850	2.860	2.840	2.910	3,806,000	10,905,400	2.8653	2.682	2.682	2.691	2.672	2.738	4,044,704	2.6962	-2.06%
2019-07-31	0	2.910	2.910	2.920	2.900	2.960	1,842,000	5,367,032	2.9137	2.738	2.738	2.748	2.729	2.785	1,957,526	2.7417	-1.36%
2019-07-30	0	2.950	2.950	2.960	2.940	2.980	1,788,000	5,282,620	2.9545	2.776	2.776	2.785	2.766	2.804	1,900,139	2.7801	-1.01%
2019-07-29	0	2.980	2.970	2.980	2.930	3.030	4,198,000	12,436,400	2.9625	2.804	2.795	2.804	2.757	2.851	4,461,289	2.7876	-1.65%
2019-07-26	0	3.030	3.030	3.040	3.020	3.050	1,793,200	5,436,056	3.0315	2.851	2.851	2.861	2.842	2.870	1,905,666	2.8526	-0.66%
2019-07-25	0	3.050	3.050	3.070	3.050	3.070	1,599,019	4,889,175	3.0576	2.870	2.870	2.889	2.870	2.889	1,699,306	2.8772	0.00%
2019-07-24	0	3.050	3.050	3.060	3.050	3.080	1,772,000	5,417,380	3.0572	2.870	2.870	2.879	2.870	2.898	1,883,136	2.8768	0.00%
2019-07-23	0	3.050	3.050	3.060	3.050	3.080	1,074,000	3,284,340	3.0580	2.870	2.870	2.879	2.870	2.898	1,141,359	2.8776	-0.65%
2019-07-22	0	3.070	3.060	3.070	3.010	3.090	3,611,001	10,978,232	3.0402	2.889	2.879	2.889	2.832	2.908	3,837,475	2.8608	-0.32%
2019-07-19	0	3.080	3.070	3.080	3.060	3.090	1,365,250	4,202,307	3.0780	2.898	2.889	2.898	2.879	2.908	1,450,875	2.8964	0.00%
2019-07-18	0	3.080	3.060	3.080	3.050	3.090	1,588,367	4,867,262	3.0643	2.898	2.879	2.898	2.870	2.908	1,687,986	2.8835	0.00%
2019-07-17	0	3.080	3.080	3.100	3.050	3.110	1,514,242	4,678,412	3.0896	2.898	2.898	2.917	2.870	2.926	1,609,212	2.9073	0.98%
2019-07-16	0	3.050	3.050	3.060	3.040	3.080	1,504,000	4,601,990	3.0598	2.870	2.870	2.879	2.861	2.898	1,598,328	2.8793	-0.33%
2019-07-15	0	3.060	3.060	3.080	3.040	3.080	1,628,375	4,980,708	3.0587	2.879	2.879	2.898	2.861	2.898	1,730,503	2.8782	0.00%
2019-07-12	0	3.060	3.060	3.080	3.060	3.100	1,670,000	5,128,934	3.0712	2.879	2.879	2.898	2.879	2.917	1,774,739	2.8900	-0.97%
2019-07-11	0	3.090	3.080	3.100	3.060	3.100	976,000	3,012,746	3.0868	2.908	2.898	2.917	2.879	2.917	1,037,213	2.9047	0.32%
2019-07-10	0	3.080	3.060	3.080	3.050	3.090	2,289,750	7,030,105	3.0703	2.898	2.879	2.898	2.870	2.908	2,433,358	2.8891	0.00%
2019-07-09	0	3.080	3.080	3.090	3.050	3.110	1,970,300	6,058,469	3.0749	2.898	2.898	2.908	2.870	2.926	2,093,873	2.8934	-0.65%
2019-07-08	0	3.100	3.100	3.120	3.060	3.160	3,842,502	11,855,879	3.0855	2.917	2.917	2.936	2.879	2.974	4,083,495	2.9034	-1.27%
2019-07-05	0	3.140	3.140	3.150	3.120	3.160	926,000	2,908,390	3.1408	2.955	2.955	2.964	2.936	2.974	984,077	2.9555	-0.63%
2019-07-04	0	3.160	3.140	3.160	3.130	3.210	2,360,000	7,483,732	3.1711	2.974	2.955	2.974	2.945	3.021	2,508,014	2.9839	-0.94%
2019-07-03	0	3.190	3.180	3.190	3.150	3.230	4,038,008	12,888,354	3.1918	3.002	2.992	3.002	2.964	3.039	4,291,263	3.0034	-0.62%
2019-07-02	0	3.210	3.210	3.220	3.160	3.230	4,227,010	13,518,811	3.1982	3.021	3.021	3.030	2.974	3.039	4,492,119	3.0095	2.56%
2019-06-28	0	3.130	3.120	3.130	3.070	3.130	2,301,250	7,150,235	3.1071	2.945	2.936	2.945	2.889	2.945	2,445,579	2.9237	0.32%
2019-06-27	0	3.280	3.270	3.280	3.210	3.290	4,498,000	14,672,360	3.2620	2.936	2.927	2.936	2.873	2.945	5,025,238	2.9197	2.18%
2019-06-26	0	3.210	3.200	3.210	3.170	3.220	3,492,857	11,195,796	3.2053	2.873	2.864	2.873	2.837	2.882	3,902,276	2.8690	0.63%
2019-06-25	0	3.190	3.190	3.200	3.180	3.270	3,865,500	12,379,355	3.2025	2.855	2.855	2.864	2.846	2.927	4,318,599	2.8665	-1.85%
2019-06-24	0	3.250	3.250	3.260	3.250	3.300	2,168,000	7,100,020	3.2749	2.909	2.909	2.918	2.909	2.954	2,422,125	2.9313	-0.61%
2019-06-21	0	3.270	3.230	3.270	3.220	3.270	6,477,000	21,064,970	3.2523	2.927	2.891	2.927	2.882	2.927	7,236,209	2.9111	0.00%
2019-06-20	0	3.270	3.270	3.280	3.210	3.290	3,180,000	10,372,442	3.2618	2.927	2.927	2.936	2.873	2.945	3,552,747	2.9196	2.19%
2019-06-19	0	3.200	3.190	3.200	3.160	3.220	5,812,006	18,606,638	3.2014	2.864	2.855	2.864	2.828	2.882	6,493,267	2.8655	2.89%
2019-06-18	0	3.110	3.100	3.110	3.080	3.140	2,520,700	7,854,981	3.1162	2.784	2.775	2.784	2.757	2.811	2,816,167	2.7892	0.00%
2019-06-17	0	3.110	3.100	3.110	3.060	3.130	3,008,125	9,330,806	3.1019	2.784	2.775	2.784	2.739	2.802	3,360,726	2.7764	1.63%
2019-06-14	0	3.060	3.060	3.070	3.030	3.150	3,922,000	12,098,060	3.0847	2.739	2.739	2.748	2.712	2.820	4,381,722	2.7610	-2.55%
2019-06-13	0	3.140	3.140	3.150	3.090	3.170	4,850,000	15,154,400	3.1246	2.811	2.811	2.820	2.766	2.837	5,418,498	2.7968	-1.26%
2019-06-12	0	3.180	3.180	3.190	3.150	3.290	5,228,000	16,668,674	3.1883	2.846	2.846	2.855	2.820	2.945	5,840,806	2.8538	-3.93%
2019-06-11	0	3.310	3.290	3.310	3.190	3.320	3,956,750	12,952,025	3.2734	2.963	2.945	2.963	2.855	2.972	4,420,545	2.9300	2.80%
2019-06-10	0	3.220	3.210	3.220	3.200	3.260	2,946,005	9,498,170	3.2241	2.882	2.873	2.882	2.864	2.918	3,291,324	2.8858	-0.31%
2019-06-06	0	3.230	3.210	3.230	3.170	3.250	1,813,750	5,831,330	3.2151	2.891	2.873	2.891	2.837	2.909	2,026,351	2.8777	0.94%
2019-06-05	0	3.200	3.190	3.200	3.140	3.230	3,214,000	10,226,160	3.1818	2.864	2.855	2.864	2.811	2.891	3,590,733	2.8479	2.89%
2019-06-04	0	3.110	3.080	3.110	3.070	3.110	2,876,800	8,895,600	3.0922	2.784	2.757	2.784	2.748	2.784	3,214,007	2.7678	1.30%
2019-06-03	0	3.070	3.070	3.090	3.070	3.130	3,939,750	12,172,095	3.0896	2.748	2.748	2.766	2.748	2.802	4,401,552	2.7654	-2.23%
2019-05-31	0	3.140	3.110	3.140	3.060	3.160	4,157,000	12,955,500	3.1166	2.811	2.784	2.811	2.739	2.828	4,644,267	2.7896	1.95%
2019-05-30	0	3.080	3.070	3.080	3.050	3.110	4,801,460	14,745,083	3.0710	2.757	2.748	2.757	2.730	2.784	5,364,268	2.7488	-0.65%
2019-05-29	0	3.100	3.100	3.120	3.070	3.150	3,176,000	9,877,610	3.1101	2.775	2.775	2.793	2.748	2.820	3,548,278	2.7838	-1.27%
2019-05-28	0	3.140	3.130	3.140	3.030	3.160	4,521,000	14,113,960	3.1219	2.811	2.802	2.811	2.712	2.828	5,050,934	2.7943	2.61%
2019-05-27	0	3.060	3.050	3.060	2.980	3.070	2,554,000	7,719,660	3.0226	2.739	2.730	2.739	2.667	2.748	2,853,370	2.7055	0.66%
2019-05-24	0	3.040	3.020	3.040	3.000	3.050	3,154,000	9,561,868	3.0317	2.721	2.703	2.721	2.685	2.730	3,523,700	2.7136	1.00%
2019-05-23	0	3.010	3.010	3.030	3.010	3.090	4,239,074	12,897,137	3.0424	2.694	2.694	2.712	2.694	2.766	4,735,962	2.7232	-3.22%
2019-05-22	0	3.110	3.080	3.110	3.070	3.130	1,974,000	6,124,974	3.1028	2.784	2.757	2.784	2.748	2.802	2,205,385	2.7773	0.32%
2019-05-21	0	3.100	3.080	3.100	3.030	3.120	3,892,600	11,998,726	3.0824	2.775	2.757	2.775	2.712	2.793	4,348,875	2.7590	-0.32%
2019-05-20	0	3.110	3.100	3.110	3.080	3.180	2,828,000	8,808,370	3.1147	2.784	2.775	2.784	2.757	2.846	3,159,487	2.7879	-2.20%
2019-05-17	0	3.180	3.170	3.180	3.160	3.320	4,504,000	14,430,192	3.2039	2.846	2.837	2.846	2.828	2.972	5,031,941	2.8677	-3.64%
2019-05-16	0	3.300	3.290	3.300	3.240	3.320	3,024,573	9,922,612	3.2807	2.954	2.945	2.954	2.900	2.972	3,379,102	2.9365	0.61%
2019-05-15	0	3.280	3.270	3.280	3.250	3.300	2,488,664	8,141,858	3.2716	2.936	2.927	2.936	2.909	2.954	2,780,376	2.9283	0.92%
2019-05-14	0	3.250	3.240	3.250	3.210	3.300	5,596,000	18,202,160	3.2527	2.909	2.900	2.909	2.873	2.954	6,251,941	2.9114	-3.56%
2019-05-10	0	3.370	3.360	3.370	3.280	3.400	5,622,000	18,781,520	3.3407	3.016	3.007	3.016	2.936	3.043	6,280,989	2.9902	2.74%
2019-05-09	0	3.280	3.280	3.300	3.260	3.440	6,462,256	21,415,552	3.3139	2.936	2.936	2.954	2.918	3.079	7,219,737	2.9663	-4.37%
2019-05-08	0	3.430	3.420	3.430	3.410	3.480	4,984,100	17,187,708	3.4485	3.070	3.061	3.070	3.052	3.115	5,568,317	3.0867	-2.83%
2019-05-07	0	3.530	3.510	3.530	3.450	3.540	5,408,000	18,876,500	3.4905	3.160	3.142	3.160	3.088	3.169	6,041,905	3.1243	2.32%
2019-05-06	0	3.450	3.450	3.470	3.380	3.540	8,452,000	29,149,090	3.4488	3.088	3.088	3.106	3.025	3.169	9,442,711	3.0869	-4.70%
2019-05-03	0	3.620	3.620	3.630	3.610	3.690	5,142,750	18,766,013	3.6490	3.240	3.240	3.249	3.231	3.303	5,745,563	3.2662	-2.43%
2019-05-02	0	3.710	3.690	3.710	3.490	3.720	11,864,637	43,328,750	3.6519	3.321	3.303	3.321	3.124	3.330	13,255,364	3.2688	6.30%
2019-04-30	0	3.490	3.490	3.500	3.460	3.560	7,042,000	24,707,600	3.5086	3.124	3.124	3.133	3.097	3.186	7,867,436	3.1405	-2.79%
2019-04-29	0	3.590	3.580	3.590	3.500	3.610	2,822,000	10,056,682	3.5637	3.213	3.204	3.213	3.133	3.231	3,152,784	3.1898	1.41%
2019-04-26	0	3.540	3.520	3.540	3.490	3.580	4,072,000	14,389,328	3.5337	3.169	3.151	3.169	3.124	3.204	4,549,304	3.1630	0.00%
2019-04-25	0	3.540	3.520	3.540	3.510	3.600	4,446,000	15,803,396	3.5545	3.169	3.151	3.169	3.142	3.222	4,967,143	3.1816	-1.12%
2019-04-24	0	3.580	3.570	3.580	3.530	3.600	2,934,750	10,486,285	3.5731	3.204	3.195	3.204	3.160	3.222	3,278,750	3.1983	0.85%
2019-04-23	0	3.550	3.530	3.550	3.490	3.600	6,683,017	23,602,482	3.5317	3.178	3.160	3.178	3.124	3.222	7,466,374	3.1612	-1.66%
2019-04-18	0	3.610	3.600	3.610	3.580	3.700	5,340,000	19,353,280	3.6242	3.231	3.222	3.231	3.204	3.312	5,965,934	3.2440	-1.63%
2019-04-17	0	3.670	3.660	3.670	3.520	3.670	8,388,000	30,480,370	3.6338	3.285	3.276	3.285	3.151	3.285	9,371,209	3.2526	3.38%
2019-04-16	0	3.550	3.540	3.550	3.520	3.610	10,010,000	35,677,196	3.5642	3.178	3.169	3.178	3.151	3.231	11,183,333	3.1902	-1.66%
2019-04-15	0	3.610	3.600	3.610	3.580	3.730	9,750,000	35,630,666	3.6544	3.231	3.222	3.231	3.204	3.339	10,892,857	3.2710	-0.55%
2019-04-12	0	3.630	3.630	3.640	3.570	3.640	7,592,000	27,388,770	3.6076	3.249	3.249	3.258	3.195	3.258	8,481,905	3.2291	0.83%
2019-04-11	0	3.600	3.590	3.600	3.560	3.720	11,079,856	39,964,803	3.6070	3.222	3.213	3.222	3.186	3.330	12,378,594	3.2285	-1.91%
2019-04-10	0	3.670	3.660	3.680	3.640	3.750	9,058,176	33,482,618	3.6964	3.285	3.276	3.294	3.258	3.357	10,119,940	3.3086	-0.81%
2019-04-09	0	3.700	3.690	3.700	3.570	3.700	9,447,301	34,413,132	3.6426	3.312	3.303	3.312	3.195	3.312	10,554,677	3.2605	2.78%
2019-04-08	0	3.600	3.600	3.610	3.520	3.610	11,703,000	41,844,610	3.5755	3.222	3.222	3.231	3.151	3.231	13,074,780	3.2004	2.27%
2019-04-04	0	3.520	3.510	3.520	3.400	3.530	17,265,827	60,032,687	3.4770	3.151	3.142	3.151	3.043	3.160	19,289,660	3.1122	0.28%
2019-04-03	0	3.510	3.500	3.510	3.410	3.540	24,458,002	85,697,670	3.5039	3.142	3.133	3.142	3.052	3.169	27,324,874	3.1363	2.93%
2019-04-02	0	3.410	3.400	3.410	3.230	3.420	19,519,000	65,027,785	3.3315	3.052	3.043	3.052	2.891	3.061	21,806,941	2.9820	6.23%
2019-04-01	0	3.210	3.200	3.210	3.140	3.210	12,589,089	40,099,720	3.1853	2.873	2.864	2.873	2.811	2.873	14,064,733	2.8511	2.88%
2019-03-29	0	3.120	3.110	3.120	3.000	3.130	24,410,500	74,836,006	3.0657	2.793	2.784	2.793	2.685	2.802	27,271,804	2.7441	4.00%
2019-03-28	0	3.000	2.990	3.000	2.940	3.120	51,533,000	155,965,030	3.0265	2.685	2.676	2.685	2.632	2.793	57,573,498	2.7090	3.45%
2019-03-27	0	2.900	2.890	2.900	2.760	2.900	6,642,000	18,830,410	2.8351	2.596	2.587	2.596	2.470	2.596	7,420,549	2.5376	3.20%
2019-03-26	0	2.810	2.800	2.810	2.760	2.810	3,126,000	8,720,560	2.7897	2.515	2.506	2.515	2.470	2.515	3,492,418	2.4970	2.18%
2019-03-25	0	2.750	2.730	2.750	2.730	2.820	4,814,000	13,291,120	2.7609	2.461	2.444	2.461	2.444	2.524	5,378,278	2.4713	-2.48%
2019-03-22	0	2.820	2.810	2.820	2.790	2.880	4,895,500	13,822,400	2.8235	2.524	2.515	2.524	2.497	2.578	5,469,332	2.5273	-0.35%
2019-03-21	0	2.830	2.830	2.840	2.810	2.880	4,747,750	13,528,642	2.8495	2.533	2.533	2.542	2.515	2.578	5,304,263	2.5505	0.71%
2019-03-20	0	2.810	2.800	2.810	2.800	2.860	6,421,751	18,090,982	2.8171	2.515	2.506	2.515	2.506	2.560	7,174,484	2.5216	-1.75%
2019-03-19	0	2.860	2.850	2.860	2.840	2.880	1,962,750	5,611,882	2.8592	2.560	2.551	2.560	2.542	2.578	2,192,816	2.5592	-0.35%
2019-03-18	0	2.870	2.870	2.880	2.810	2.880	4,334,016	12,360,844	2.8521	2.569	2.569	2.578	2.515	2.578	4,842,033	2.5528	2.14%
2019-03-15	0	2.810	2.810	2.840	2.810	2.920	25,098,950	71,783,158	2.8600	2.515	2.515	2.542	2.515	2.614	28,040,951	2.5599	-1.06%
2019-03-14	0	2.840	2.830	2.840	2.820	2.870	6,624,000	18,836,060	2.8436	2.542	2.533	2.542	2.524	2.569	7,400,440	2.5453	-0.35%
2019-03-13	0	2.850	2.830	2.850	2.820	2.880	3,712,000	10,526,880	2.8359	2.551	2.533	2.551	2.524	2.578	4,147,106	2.5384	0.00%
2019-03-12	0	2.850	2.850	2.860	2.840	2.900	8,629,750	24,819,168	2.8760	2.551	2.551	2.560	2.542	2.596	9,641,296	2.5743	-0.70%
2019-03-11	0	2.870	2.870	2.880	2.830	2.900	10,254,000	29,253,880	2.8529	2.569	2.569	2.578	2.533	2.596	11,455,934	2.5536	-0.69%
2019-03-08	0	2.890	2.890	2.900	2.890	3.000	5,233,000	15,331,030	2.9297	2.587	2.587	2.596	2.587	2.685	5,846,392	2.6223	-3.99%
2019-03-07	0	3.010	3.010	3.020	3.010	3.110	6,949,750	21,157,677	3.0444	2.694	2.694	2.703	2.694	2.784	7,764,373	2.7250	-3.83%
2019-03-06	0	3.130	3.120	3.130	3.110	3.150	5,990,000	18,759,400	3.1318	2.802	2.793	2.802	2.784	2.820	6,692,125	2.8032	-0.32%
2019-03-05	0	3.140	3.120	3.140	3.100	3.170	3,589,171	11,263,533	3.1382	2.811	2.793	2.811	2.775	2.837	4,009,880	2.8089	-0.63%
2019-03-04	0	3.160	3.160	3.170	3.130	3.220	4,821,087	15,296,183	3.1728	2.828	2.828	2.837	2.802	2.882	5,386,196	2.8399	0.00%
2019-03-01	0	3.160	3.140	3.160	3.100	3.170	6,625,001	20,836,723	3.1452	2.828	2.811	2.828	2.775	2.837	7,401,558	2.8152	1.61%
2019-02-28	0	3.110	3.110	3.120	3.100	3.150	8,142,000	25,418,192	3.1219	2.784	2.784	2.793	2.775	2.820	9,096,374	2.7943	-0.32%
2019-02-27	0	3.120	3.110	3.120	3.100	3.190	3,578,660	11,262,626	3.1472	2.793	2.784	2.793	2.775	2.855	3,998,137	2.8170	-1.27%
2019-02-26	0	3.160	3.150	3.160	3.150	3.240	6,433,318	20,450,578	3.1789	2.828	2.820	2.828	2.820	2.900	7,187,407	2.8453	-1.86%
2019-02-25	0	3.220	3.220	3.230	3.220	3.270	8,296,000	26,929,600	3.2461	2.882	2.882	2.891	2.882	2.927	9,268,425	2.9055	-0.31%
2019-02-22	0	3.230	3.230	3.240	3.130	3.240	12,792,805	40,940,846	3.2003	2.891	2.891	2.900	2.802	2.900	14,292,328	2.8645	2.22%
2019-02-21	0	3.160	3.160	3.170	3.100	3.210	19,664,000	62,205,480	3.1634	2.828	2.828	2.837	2.775	2.873	21,968,938	2.8315	1.61%
2019-02-20	0	3.110	3.090	3.110	3.030	3.110	7,838,580	24,152,079	3.0812	2.784	2.766	2.784	2.712	2.784	8,757,388	2.7579	2.30%
2019-02-19	0	3.040	3.030	3.040	2.980	3.060	6,285,500	19,009,695	3.0244	2.721	2.712	2.721	2.667	2.739	7,022,262	2.7071	1.67%
2019-02-18	0	2.990	2.980	2.990	2.940	3.030	6,998,000	20,911,876	2.9883	2.676	2.667	2.676	2.632	2.712	7,818,278	2.6747	1.70%
2019-02-15	0	2.940	2.930	2.940	2.930	3.040	8,796,356	26,067,884	2.9635	2.632	2.623	2.632	2.623	2.721	9,827,431	2.6526	-2.97%
2019-02-14	0	3.030	3.020	3.030	3.020	3.080	4,669,500	14,214,200	3.0441	2.712	2.703	2.712	2.703	2.757	5,216,841	2.7247	-1.62%
2019-02-13	0	3.080	3.060	3.080	3.030	3.080	6,142,252	18,761,082	3.0544	2.757	2.739	2.757	2.712	2.757	6,862,223	2.7340	0.33%
2019-02-12	0	3.070	3.050	3.070	3.030	3.100	7,020,000	21,472,168	3.0587	2.748	2.730	2.748	2.712	2.775	7,842,857	2.7378	-0.65%
2019-02-11	0	3.090	3.080	3.090	3.080	3.150	7,862,000	24,406,292	3.1043	2.766	2.757	2.766	2.757	2.820	8,783,553	2.7786	-1.90%
2019-02-08	0	3.150	3.150	3.160	3.000	3.190	10,731,004	33,680,289	3.1386	2.820	2.820	2.828	2.685	2.855	11,988,851	2.8093	3.62%
2019-02-04	0	3.040	3.040	3.060	3.030	3.090	2,947,500	8,998,165	3.0528	2.721	2.721	2.739	2.712	2.766	3,292,995	2.7325	-1.94%
2019-02-01	0	3.100	3.090	3.100	3.080	3.160	6,858,643	21,227,884	3.0951	2.775	2.766	2.775	2.757	2.828	7,662,587	2.7703	-0.32%
2019-01-31	0	3.110	3.100	3.110	2.920	3.120	13,448,419	41,094,567	3.0557	2.784	2.775	2.784	2.614	2.793	15,024,790	2.7351	6.14%
2019-01-30	0	2.930	2.920	2.930	2.860	2.940	4,290,000	12,489,620	2.9113	2.623	2.614	2.623	2.560	2.632	4,792,857	2.6059	1.74%
2019-01-29	0	2.880	2.880	2.890	2.790	2.900	6,334,000	18,179,920	2.8702	2.578	2.578	2.587	2.497	2.596	7,076,447	2.5691	1.41%
2019-01-28	0	2.840	2.830	2.840	2.790	2.850	8,266,124	23,285,381	2.8170	2.542	2.533	2.542	2.497	2.551	9,235,047	2.5214	2.16%
2019-01-25	0	2.780	2.780	2.790	2.740	2.830	12,117,000	33,911,860	2.7987	2.488	2.488	2.497	2.453	2.533	13,537,308	2.5051	2.21%
2019-01-24	0	2.720	2.710	2.720	2.700	2.790	19,964,778	54,704,990	2.7401	2.435	2.426	2.435	2.417	2.497	22,304,972	2.4526	5.02%
2019-01-23	0	2.590	2.580	2.620	2.570	2.630	913,000	2,379,780	2.6065	2.318	2.309	2.345	2.300	2.354	1,020,018	2.3331	0.00%
2019-01-22	0	2.590	2.590	2.600	2.580	2.620	1,763,750	4,578,061	2.5956	2.318	2.318	2.327	2.309	2.345	1,970,490	2.3233	-2.26%
2019-01-21	0	2.650	2.630	2.650	2.590	2.650	2,678,000	7,060,718	2.6366	2.372	2.354	2.372	2.318	2.372	2,991,905	2.3599	1.92%
2019-01-18	0	2.600	2.600	2.620	2.600	2.630	777,150	2,030,363	2.6126	2.327	2.327	2.345	2.327	2.354	868,245	2.3385	-0.38%
2019-01-17	0	2.610	2.600	2.610	2.570	2.630	2,574,055	6,712,143	2.6076	2.336	2.327	2.336	2.300	2.354	2,875,776	2.3340	0.00%
2019-01-16	0	2.610	2.610	2.620	2.600	2.630	671,250	1,754,917	2.6144	2.336	2.336	2.345	2.327	2.354	749,931	2.3401	-0.38%
2019-01-15	0	2.620	2.620	2.630	2.600	2.630	2,467,227	6,445,585	2.6125	2.345	2.345	2.354	2.327	2.354	2,756,426	2.3384	0.77%
2019-01-14	0	2.600	2.590	2.600	2.550	2.610	1,833,400	4,749,784	2.5907	2.327	2.318	2.327	2.282	2.336	2,048,304	2.3189	0.78%
2019-01-11	0	2.580	2.570	2.580	2.540	2.590	1,544,000	3,964,500	2.5677	2.309	2.300	2.309	2.274	2.318	1,724,982	2.2983	1.57%
2019-01-10	0	2.540	2.540	2.550	2.510	2.560	872,000	2,211,580	2.5362	2.274	2.274	2.282	2.247	2.291	974,212	2.2701	0.00%
2019-01-09	0	2.540	2.530	2.540	2.510	2.550	1,285,784	3,260,243	2.5356	2.274	2.265	2.274	2.247	2.282	1,436,499	2.2696	2.42%
2019-01-08	0	2.480	2.470	2.480	2.460	2.520	1,504,174	3,746,148	2.4905	2.220	2.211	2.220	2.202	2.256	1,680,487	2.2292	0.81%
2019-01-07	0	2.460	2.450	2.460	2.450	2.470	598,000	1,468,320	2.4554	2.202	2.193	2.202	2.193	2.211	668,095	2.1978	1.23%
2019-01-04	0	2.430	2.420	2.430	2.370	2.450	1,724,000	4,165,660	2.4163	2.175	2.166	2.175	2.121	2.193	1,926,081	2.1628	0.83%
2019-01-03	0	2.410	2.400	2.410	2.390	2.430	1,955,672	4,713,926	2.4104	2.157	2.148	2.157	2.139	2.175	2,184,908	2.1575	0.42%
2019-01-02	0	2.400	2.400	2.410	2.400	2.480	1,252,000	3,031,180	2.4211	2.148	2.148	2.157	2.148	2.220	1,398,755	2.1671	-2.44%
2018-12-31	0	2.460	2.460	2.470	2.440	2.480	671,266	1,651,083	2.4597	2.202	2.202	2.211	2.184	2.220	749,949	2.2016	0.00%
2018-12-28	0	2.460	2.440	2.460	2.400	2.460	744,441	1,806,242	2.4263	2.202	2.184	2.202	2.148	2.202	831,701	2.1717	1.23%
2018-12-27	0	2.430	2.430	2.450	2.420	2.460	1,242,000	3,030,620	2.4401	2.175	2.175	2.193	2.166	2.202	1,387,582	2.1841	0.41%
2018-12-24	0	2.420	2.420	2.430	2.420	2.520	864,000	2,109,540	2.4416	2.166	2.166	2.175	2.166	2.256	965,275	2.1854	-4.35%
2018-12-21	0	2.530	2.500	2.530	2.390	2.530	4,791,169	11,697,568	2.4415	2.265	2.238	2.265	2.139	2.265	5,352,771	2.1853	4.12%
2018-12-20	0	2.430	2.430	2.440	2.430	2.480	1,298,000	3,168,996	2.4414	2.175	2.175	2.184	2.175	2.220	1,450,147	2.1853	-1.22%
2018-12-19	0	2.460	2.460	2.470	2.460	2.480	1,661,985	4,107,112	2.4712	2.202	2.202	2.211	2.202	2.220	1,856,796	2.2119	-0.40%
2018-12-18	0	2.470	2.460	2.470	2.450	2.500	1,948,926	4,804,303	2.4651	2.211	2.202	2.211	2.193	2.238	2,177,372	2.2065	-1.20%
2018-12-17	0	2.500	2.490	2.500	2.470	2.500	1,355,000	3,369,777	2.4869	2.238	2.229	2.238	2.211	2.238	1,513,828	2.2260	0.81%
2018-12-14	0	2.480	2.470	2.490	2.470	2.500	2,945,361	7,305,700	2.4804	2.220	2.211	2.229	2.211	2.238	3,290,605	2.2202	-0.80%
2018-12-13	0	2.500	2.490	2.500	2.500	2.540	2,319,500	5,842,105	2.5187	2.238	2.229	2.238	2.238	2.274	2,591,383	2.2544	-0.40%
2018-12-12	0	2.510	2.500	2.510	2.480	2.530	5,188,433	12,957,619	2.4974	2.247	2.238	2.247	2.220	2.265	5,796,601	2.2354	0.40%
2018-12-11	0	2.500	2.480	2.500	2.480	2.540	1,292,000	3,237,720	2.5060	2.238	2.220	2.238	2.220	2.274	1,443,443	2.2431	-1.19%
2018-12-10	0	2.530	2.520	2.530	2.500	2.550	3,130,000	7,883,520	2.5187	2.265	2.256	2.265	2.238	2.282	3,496,886	2.2544	-0.78%
2018-12-07	0	2.550	2.550	2.560	2.540	2.580	2,893,512	7,403,392	2.5586	2.282	2.282	2.291	2.274	2.309	3,232,678	2.2902	0.00%
2018-12-06	0	2.550	2.540	2.550	2.530	2.590	2,726,064	6,933,591	2.5434	2.282	2.274	2.282	2.265	2.318	3,045,603	2.2766	-1.16%
2018-12-05	0	2.580	2.570	2.580	2.580	2.620	2,286,500	5,927,030	2.5922	2.309	2.300	2.309	2.309	2.345	2,554,515	2.3202	-2.64%
2018-12-04	0	2.650	2.640	2.650	2.610	2.660	2,062,204	5,449,341	2.6425	2.372	2.363	2.372	2.336	2.381	2,303,928	2.3652	0.38%
2018-12-03	0	2.640	2.630	2.640	2.570	2.670	3,567,000	9,396,415	2.6343	2.363	2.354	2.363	2.300	2.390	3,985,110	2.3579	2.72%
2018-11-30	0	2.570	2.570	2.580	2.520	2.580	2,509,510	6,426,992	2.5611	2.300	2.300	2.309	2.256	2.309	2,803,665	2.2924	1.18%
2018-11-29	0	2.540	2.520	2.540	2.520	2.570	1,359,058	3,457,323	2.5439	2.274	2.256	2.274	2.256	2.300	1,518,362	2.2770	0.79%
2018-11-28	0	2.520	2.520	2.530	2.500	2.550	2,388,000	6,015,900	2.5192	2.256	2.256	2.265	2.238	2.282	2,667,912	2.2549	0.80%
2018-11-27	0	2.500	2.500	2.510	2.500	2.570	2,704,079	6,804,847	2.5165	2.238	2.238	2.247	2.238	2.300	3,021,041	2.2525	-1.19%
2018-11-26	0	2.530	2.520	2.530	2.510	2.580	1,467,500	3,729,730	2.5416	2.265	2.256	2.265	2.247	2.309	1,639,515	2.2749	-0.78%
2018-11-23	0	2.550	2.540	2.550	2.530	2.630	718,283	1,832,144	2.5507	2.282	2.274	2.282	2.265	2.354	802,477	2.2831	-1.92%
2018-11-22	0	2.600	2.570	2.600	2.570	2.630	1,180,000	3,052,420	2.5868	2.327	2.300	2.327	2.300	2.354	1,318,315	2.3154	1.17%
2018-11-21	0	2.570	2.570	2.580	2.530	2.600	1,221,368	3,138,827	2.5699	2.300	2.300	2.309	2.265	2.327	1,364,532	2.3003	0.78%
2018-11-20	0	2.550	2.550	2.580	2.550	2.630	1,135,750	2,933,487	2.5829	2.282	2.282	2.309	2.282	2.354	1,268,878	2.3119	-1.92%
2018-11-19	0	2.600	2.600	2.620	2.590	2.630	1,208,678	3,156,164	2.6113	2.327	2.327	2.345	2.318	2.354	1,350,355	2.3373	-0.76%
2018-11-16	0	2.620	2.620	2.630	2.530	2.670	3,389,648	8,823,648	2.6031	2.345	2.345	2.354	2.265	2.390	3,786,969	2.3300	1.16%
2018-11-15	0	2.590	2.580	2.590	2.550	2.600	1,186,006	3,061,445	2.5813	2.318	2.309	2.318	2.282	2.327	1,325,025	2.3105	1.17%
2018-11-14	0	2.560	2.550	2.560	2.530	2.570	1,050,000	2,680,780	2.5531	2.291	2.282	2.291	2.265	2.300	1,173,077	2.2853	1.99%
2018-11-13	0	2.510	2.510	2.540	2.460	2.540	1,217,251	3,062,442	2.5159	2.247	2.247	2.274	2.202	2.274	1,359,932	2.2519	0.40%
2018-11-12	0	2.500	2.500	2.510	2.460	2.520	1,146,000	2,856,242	2.4924	2.238	2.238	2.247	2.202	2.256	1,280,330	2.2309	0.81%
2018-11-09	0	2.480	2.470	2.480	2.460	2.530	1,961,337	4,872,815	2.4844	2.220	2.211	2.220	2.202	2.265	2,191,237	2.2238	-2.36%
2018-11-08	0	2.540	2.540	2.550	2.540	2.590	1,747,754	4,459,527	2.5516	2.274	2.274	2.282	2.274	2.318	1,952,619	2.2839	-0.39%
2018-11-07	0	2.550	2.530	2.550	2.530	2.570	960,253	2,451,995	2.5535	2.282	2.265	2.282	2.265	2.300	1,072,810	2.2856	0.00%
2018-11-06	0	2.550	2.540	2.550	2.520	2.580	840,000	2,145,440	2.5541	2.282	2.274	2.282	2.256	2.309	938,462	2.2861	-0.39%
2018-11-05	0	2.560	2.560	2.580	2.550	2.600	1,211,750	3,111,425	2.5677	2.291	2.291	2.309	2.282	2.327	1,353,787	2.2983	-2.29%
2018-11-02	0	2.620	2.610	2.630	2.550	2.630	2,609,751	6,798,357	2.6050	2.345	2.336	2.354	2.282	2.354	2,915,656	2.3317	3.15%
2018-11-01	0	2.540	2.520	2.540	2.500	2.550	2,440,000	6,152,040	2.5213	2.274	2.256	2.274	2.238	2.282	2,726,007	2.2568	1.60%
2018-10-31	0	2.500	2.490	2.500	2.460	2.500	756,000	1,879,230	2.4858	2.238	2.229	2.238	2.202	2.238	844,615	2.2250	1.63%
2018-10-30	0	2.460	2.460	2.470	2.450	2.490	543,534	1,340,772	2.4668	2.202	2.202	2.211	2.193	2.229	607,245	2.2080	0.00%
2018-10-29	0	2.460	2.450	2.460	2.410	2.470	999,358	2,452,724	2.4543	2.202	2.193	2.202	2.157	2.211	1,116,499	2.1968	0.41%
2018-10-26	0	2.450	2.450	2.460	2.410	2.490	2,890,000	7,136,100	2.4692	2.193	2.193	2.202	2.157	2.229	3,228,755	2.2102	0.82%
2018-10-25	0	2.430	2.430	2.450	2.400	2.460	3,416,619	8,318,738	2.4348	2.175	2.175	2.193	2.148	2.202	3,817,102	2.1793	-2.02%
2018-10-24	0	2.480	2.470	2.480	2.470	2.520	826,208	2,058,509	2.4915	2.220	2.211	2.220	2.211	2.256	923,053	2.2301	0.40%
2018-10-23	0	2.470	2.460	2.470	2.460	2.580	1,316,456	3,320,150	2.5220	2.211	2.202	2.211	2.202	2.309	1,470,766	2.2574	-4.26%
2018-10-22	0	2.580	2.570	2.580	2.480	2.610	2,023,004	5,168,599	2.5549	2.309	2.300	2.309	2.220	2.336	2,260,133	2.2869	4.03%
2018-10-19	0	2.480	2.480	2.500	2.460	2.510	1,840,000	4,584,820	2.4918	2.220	2.220	2.238	2.202	2.247	2,055,678	2.2303	-0.40%
2018-10-18	0	2.490	2.490	2.510	2.450	2.540	3,321,752	8,310,727	2.5019	2.229	2.229	2.247	2.193	2.274	3,711,115	2.2394	-0.80%
2018-10-16	0	2.510	2.490	2.510	2.490	2.540	1,512,015	3,795,016	2.5099	2.247	2.229	2.247	2.229	2.274	1,689,248	2.2466	0.80%
2018-10-15	0	2.490	2.480	2.490	2.480	2.520	1,954,000	4,875,736	2.4953	2.229	2.220	2.229	2.220	2.256	2,183,040	2.2335	-0.40%
2018-10-12	0	2.500	2.490	2.500	2.440	2.530	2,170,000	5,404,134	2.4904	2.238	2.229	2.238	2.184	2.265	2,424,359	2.2291	2.46%
2018-10-11	0	2.440	2.440	2.450	2.440	2.500	5,376,385	13,291,983	2.4723	2.184	2.184	2.193	2.184	2.238	6,006,584	2.2129	-4.31%
2018-10-10	0	2.550	2.540	2.550	2.540	2.600	2,322,259	5,937,404	2.5567	2.282	2.274	2.282	2.274	2.327	2,594,465	2.2885	-0.78%
2018-10-09	0	2.570	2.570	2.580	2.560	2.590	1,166,376	3,001,347	2.5732	2.300	2.300	2.309	2.291	2.318	1,303,094	2.3032	0.78%
2018-10-08	0	2.550	2.540	2.550	2.550	2.630	3,214,001	8,278,532	2.5758	2.282	2.274	2.282	2.282	2.354	3,590,734	2.3055	-1.92%
2018-10-05	0	2.600	2.600	2.610	2.600	2.630	1,717,015	4,488,188	2.6139	2.327	2.327	2.336	2.327	2.354	1,918,277	2.3397	-1.14%
2018-10-04	0	2.630	2.620	2.630	2.630	2.680	1,870,000	4,952,840	2.6486	2.354	2.345	2.354	2.354	2.399	2,089,194	2.3707	-2.59%
2018-10-03	0	2.700	2.700	2.710	2.670	2.720	1,212,125	3,270,731	2.6983	2.417	2.417	2.426	2.390	2.435	1,354,206	2.4152	1.12%
2018-10-02	0	2.670	2.660	2.670	2.670	2.740	1,869,125	5,037,328	2.6950	2.390	2.381	2.390	2.390	2.453	2,088,217	2.4123	-2.20%
2018-09-28	0	2.730	2.730	2.740	2.710	2.760	3,024,000	8,281,640	2.7386	2.444	2.444	2.453	2.426	2.470	3,378,462	2.4513	0.37%
2018-09-27	0	2.720	2.720	2.730	2.720	2.800	2,988,750	8,222,375	2.7511	2.435	2.435	2.444	2.435	2.506	3,339,080	2.4625	-3.20%
2018-09-26	0	2.810	2.810	2.820	2.800	2.860	4,372,537	12,352,044	2.8249	2.515	2.515	2.524	2.506	2.560	4,885,069	2.5285	-1.75%
2018-09-24	0	2.860	2.850	2.860	2.850	3.000	1,642,297	4,767,530	2.9030	2.560	2.551	2.560	2.551	2.685	1,834,801	2.5984	-5.61%
2018-09-21	0	3.030	3.020	3.030	2.830	3.030	6,782,181	20,032,727	2.9537	2.712	2.703	2.712	2.533	2.712	7,577,162	2.6438	5.94%
2018-09-20	0	2.860	2.850	2.860	2.830	2.900	1,549,571	4,434,186	2.8616	2.560	2.551	2.560	2.533	2.596	1,731,206	2.5613	-0.69%
2018-09-19	0	2.880	2.860	2.880	2.800	2.880	3,680,000	10,450,810	2.8399	2.578	2.560	2.578	2.506	2.578	4,111,355	2.5419	3.23%
2018-09-18	0	2.790	2.790	2.800	2.770	2.820	1,744,000	4,869,540	2.7922	2.497	2.497	2.506	2.479	2.524	1,948,425	2.4992	-0.36%
2018-09-17	0	2.800	2.800	2.810	2.770	2.830	1,310,000	3,675,380	2.8056	2.506	2.506	2.515	2.479	2.533	1,463,553	2.5113	-0.71%
2018-09-14	0	2.820	2.820	2.830	2.790	2.860	1,668,000	4,723,440	2.8318	2.524	2.524	2.533	2.497	2.560	1,863,516	2.5347	0.00%
2018-09-13	0	2.820	2.810	2.820	2.750	2.830	2,652,000	7,411,040	2.7945	2.524	2.515	2.524	2.461	2.533	2,962,857	2.5013	3.30%
2018-09-12	0	2.730	2.720	2.730	2.700	2.730	2,017,481	5,473,548	2.7131	2.444	2.435	2.444	2.417	2.444	2,253,962	2.4284	0.00%
2018-09-11	0	2.730	2.720	2.730	2.720	2.760	1,450,287	3,975,837	2.7414	2.444	2.435	2.444	2.435	2.470	1,620,284	2.4538	-0.36%
2018-09-10	0	2.740	2.730	2.740	2.740	2.850	2,532,000	7,013,400	2.7699	2.453	2.444	2.453	2.453	2.551	2,828,791	2.4793	-3.18%
2018-09-07	0	2.830	2.830	2.840	2.820	2.890	2,872,000	8,180,200	2.8483	2.533	2.533	2.542	2.524	2.587	3,208,645	2.5494	-1.39%
2018-09-06	0	2.870	2.870	2.880	2.840	2.900	2,692,340	7,728,173	2.8704	2.569	2.569	2.578	2.542	2.596	3,007,926	2.5693	-0.35%
2018-09-05	0	2.880	2.880	2.890	2.870	2.970	3,829,230	11,092,177	2.8967	2.578	2.578	2.587	2.569	2.658	4,278,077	2.5928	-3.36%
2018-09-04	0	2.980	2.970	2.980	2.890	2.990	2,580,000	7,580,980	2.9384	2.667	2.658	2.667	2.587	2.676	2,882,418	2.6301	2.76%
2018-09-03	0	2.900	2.900	2.910	2.840	2.940	4,916,100	14,293,434	2.9075	2.596	2.596	2.605	2.542	2.632	5,492,346	2.6024	-3.97%
2018-08-31	0	3.020	3.020	3.070	3.020	3.080	4,150,000	12,643,140	3.0465	2.703	2.703	2.748	2.703	2.757	4,636,447	2.7269	-0.98%
2018-08-30	0	3.050	3.050	3.060	3.050	3.120	1,906,751	5,862,028	3.0744	2.730	2.730	2.739	2.730	2.793	2,130,253	2.7518	-1.93%
2018-08-29	0	3.110	3.110	3.120	3.090	3.150	1,794,785	5,608,954	3.1251	2.784	2.784	2.793	2.766	2.820	2,005,163	2.7973	0.32%
2018-08-28	0	3.100	3.100	3.110	3.090	3.200	4,618,335	14,430,248	3.1246	2.775	2.775	2.784	2.766	2.864	5,159,678	2.7967	-2.21%
2018-08-27	0	3.170	3.160	3.170	3.110	3.170	3,956,000	12,411,680	3.1374	2.837	2.828	2.837	2.784	2.837	4,419,707	2.8083	2.26%
2018-08-24	0	3.100	3.090	3.100	3.070	3.130	2,452,000	7,589,050	3.0950	2.775	2.766	2.775	2.748	2.802	2,739,414	2.7703	0.65%
2018-08-23	0	3.080	3.070	3.080	3.060	3.100	1,658,000	5,104,060	3.0784	2.757	2.748	2.757	2.739	2.775	1,852,344	2.7555	-0.65%
2018-08-22	0	3.100	3.080	3.100	3.030	3.100	2,632,000	8,113,640	3.0827	2.775	2.757	2.775	2.712	2.775	2,940,513	2.7593	1.64%
2018-08-21	0	3.050	3.040	3.050	3.020	3.070	3,656,000	11,152,950	3.0506	2.730	2.721	2.730	2.703	2.748	4,084,542	2.7305	0.00%
2018-08-20	0	3.050	3.040	3.050	2.980	3.070	2,926,170	8,830,090	3.0176	2.730	2.721	2.730	2.667	2.748	3,269,164	2.7010	2.35%
2018-08-17	0	2.980	2.960	2.980	2.960	3.030	3,776,000	11,288,042	2.9894	2.667	2.649	2.667	2.649	2.712	4,218,608	2.6758	-0.67%
2018-08-16	0	3.000	3.000	3.010	2.940	3.010	3,542,000	10,590,670	2.9900	2.685	2.685	2.694	2.632	2.694	3,957,179	2.6763	0.33%
2018-08-15	0	2.990	2.960	2.990	2.960	3.060	4,652,920	13,899,100	2.9872	2.676	2.649	2.676	2.649	2.739	5,198,317	2.6738	-1.32%
2018-08-14	0	3.030	3.020	3.030	3.000	3.050	3,096,501	9,349,437	3.0194	2.712	2.703	2.712	2.685	2.730	3,459,461	2.7026	0.00%
2018-08-13	0	3.030	3.030	3.060	3.020	3.080	1,250,000	3,805,400	3.0443	2.712	2.712	2.739	2.703	2.757	1,396,520	2.7249	-1.62%
2018-08-10	0	3.080	3.080	3.100	3.070	3.130	1,812,000	5,611,900	3.0971	2.757	2.757	2.775	2.748	2.802	2,024,396	2.7721	-0.32%
2018-08-09	0	3.090	3.090	3.100	3.090	3.150	1,606,000	4,993,460	3.1093	2.766	2.766	2.775	2.766	2.820	1,794,249	2.7830	-0.96%
2018-08-08	0	3.120	3.100	3.120	3.100	3.150	1,304,000	4,076,070	3.1258	2.793	2.775	2.793	2.775	2.820	1,456,850	2.7979	0.32%
2018-08-07	0	3.110	3.100	3.110	3.040	3.140	4,512,000	13,872,520	3.0746	2.784	2.775	2.784	2.721	2.811	5,040,879	2.7520	2.64%
2018-08-06	0	3.030	3.020	3.030	3.030	3.130	2,054,000	6,300,780	3.0676	2.712	2.703	2.712	2.712	2.802	2,294,762	2.7457	-1.30%
2018-08-03	0	3.070	3.070	3.080	3.070	3.120	2,026,780	6,259,177	3.0882	2.748	2.748	2.757	2.748	2.793	2,264,351	2.7642	-1.60%
2018-08-02	0	3.120	3.110	3.120	3.090	3.170	2,114,000	6,619,716	3.1314	2.793	2.784	2.793	2.766	2.837	2,361,795	2.8028	-1.89%
2018-08-01	0	3.180	3.170	3.180	3.140	3.240	1,958,000	6,249,600	3.1918	2.846	2.837	2.846	2.811	2.900	2,187,509	2.8569	0.00%
2018-07-31	0	3.180	3.180	3.190	3.170	3.220	2,360,000	7,548,300	3.1984	2.846	2.846	2.855	2.837	2.882	2,636,630	2.8629	-0.62%
2018-07-30	0	3.200	3.180	3.200	3.170	3.210	2,462,000	7,862,270	3.1934	2.864	2.846	2.864	2.837	2.873	2,750,586	2.8584	0.00%
2018-07-27	0	3.200	3.200	3.210	3.180	3.230	1,318,000	4,234,020	3.2125	2.864	2.864	2.873	2.846	2.891	1,472,491	2.8754	0.63%
2018-07-26	0	3.180	3.160	3.190	3.160	3.250	2,542,069	8,132,078	3.1990	2.846	2.828	2.855	2.828	2.909	2,840,040	2.8634	-1.55%
2018-07-25	0	3.230	3.230	3.240	3.140	3.260	3,060,257	9,814,834	3.2072	2.891	2.891	2.900	2.811	2.918	3,418,968	2.8707	1.89%
2018-07-24	0	3.170	3.160	3.170	3.130	3.180	3,588,512	11,296,577	3.1480	2.837	2.828	2.837	2.802	2.846	4,009,143	2.8177	0.96%
2018-07-23	0	3.140	3.140	3.160	3.120	3.190	2,330,000	7,357,220	3.1576	2.811	2.811	2.828	2.793	2.855	2,603,114	2.8263	-1.57%
2018-07-20	0	3.190	3.180	3.190	3.060	3.200	3,776,000	11,812,990	3.1284	2.855	2.846	2.855	2.739	2.864	4,218,608	2.8002	1.92%
2018-07-19	0	3.130	3.120	3.130	3.080	3.150	2,392,508	7,458,924	3.1176	2.802	2.793	2.802	2.757	2.820	2,672,948	2.7905	0.64%
2018-07-18	0	3.110	3.110	3.130	3.100	3.150	1,312,000	4,099,790	3.1248	2.784	2.784	2.802	2.775	2.820	1,465,788	2.7970	0.00%
2018-07-17	0	3.110	3.110	3.140	3.110	3.150	1,456,000	4,560,632	3.1323	2.784	2.784	2.811	2.784	2.820	1,626,667	2.8037	-0.96%
2018-07-16	0	3.140	3.140	3.150	3.120	3.170	869,002	2,727,063	3.1382	2.811	2.811	2.820	2.793	2.837	970,863	2.8089	-0.95%
2018-07-13	0	3.170	3.150	3.170	3.120	3.170	1,808,000	5,699,440	3.1523	2.837	2.820	2.837	2.793	2.837	2,019,927	2.8216	1.28%
2018-07-12	0	3.130	3.130	3.150	3.060	3.160	1,908,500	5,993,880	3.1406	2.802	2.802	2.820	2.739	2.828	2,132,207	2.8111	1.29%
2018-07-11	0	3.090	3.060	3.090	3.040	3.100	1,562,000	4,797,580	3.0714	2.766	2.739	2.766	2.721	2.775	1,745,092	2.7492	-1.59%
2018-07-10	0	3.140	3.100	3.140	3.090	3.140	1,689,918	5,274,961	3.1214	2.811	2.775	2.811	2.766	2.811	1,888,004	2.7939	0.64%
2018-07-09	0	3.120	3.120	3.130	3.070	3.140	2,116,000	6,585,580	3.1123	2.793	2.793	2.802	2.748	2.811	2,364,029	2.7857	1.63%
2018-07-06	0	3.070	3.060	3.070	2.990	3.090	5,488,000	16,680,110	3.0394	2.748	2.739	2.748	2.676	2.766	6,131,282	2.7205	-0.32%
2018-07-05	0	3.080	3.070	3.080	2.990	3.080	4,160,000	12,598,260	3.0284	2.757	2.748	2.757	2.676	2.757	4,647,619	2.7107	1.99%
2018-07-04	0	3.020	3.010	3.020	2.990	3.070	3,956,000	11,940,190	3.0182	2.703	2.694	2.703	2.676	2.748	4,419,707	2.7016	-0.66%
2018-07-03	0	3.100	3.100	3.110	2.980	3.180	8,234,000	25,160,760	3.0557	2.721	2.721	2.730	2.616	2.791	9,380,720	2.6822	-3.43%
2018-06-29	0	3.210	3.200	3.210	3.110	3.220	3,264,000	10,393,560	3.1843	2.818	2.809	2.818	2.730	2.826	3,718,566	2.7950	2.56%
2018-06-28	0	3.130	3.110	3.130	3.100	3.200	3,700,000	11,607,396	3.1371	2.747	2.730	2.747	2.721	2.809	4,215,286	2.7536	0.97%
2018-06-27	0	3.100	3.100	3.110	3.100	3.230	5,248,000	16,528,376	3.1495	2.721	2.721	2.730	2.721	2.835	5,978,870	2.7645	-4.02%
2018-06-26	0	3.230	3.220	3.230	3.110	3.240	4,730,000	15,105,540	3.1936	2.835	2.826	2.835	2.730	2.844	5,388,730	2.8032	-0.31%
2018-06-25	0	3.240	3.230	3.240	3.220	3.300	3,453,783	11,213,803	3.2468	2.844	2.835	2.844	2.826	2.897	3,934,779	2.8499	-0.61%
2018-06-22	0	3.260	3.240	3.260	3.230	3.330	2,966,000	9,659,260	3.2567	2.861	2.844	2.861	2.835	2.923	3,379,064	2.8586	0.00%
2018-06-21	0	3.260	3.250	3.260	3.250	3.350	1,928,000	6,320,110	3.2781	2.861	2.853	2.861	2.853	2.940	2,196,506	2.8773	-1.51%
2018-06-20	0	3.310	3.310	3.330	3.250	3.370	2,709,508	8,982,214	3.3151	2.905	2.905	2.923	2.853	2.958	3,086,852	2.9098	2.16%
2018-06-19	0	3.240	3.230	3.240	3.220	3.380	5,950,000	19,451,070	3.2691	2.844	2.835	2.844	2.826	2.967	6,778,635	2.8695	-4.42%
2018-06-15	0	3.390	3.390	3.430	3.390	3.490	3,638,250	12,443,502	3.4202	2.976	2.976	3.011	2.976	3.063	4,144,936	3.0021	-2.59%
2018-06-14	0	3.480	3.480	3.500	3.470	3.560	4,260,027	14,905,306	3.4989	3.055	3.055	3.072	3.046	3.125	4,853,306	3.0712	-1.97%
2018-06-13	0	3.550	3.540	3.560	3.520	3.600	1,268,750	4,498,315	3.5455	3.116	3.107	3.125	3.090	3.160	1,445,444	3.1121	-1.11%
2018-06-12	0	3.590	3.570	3.590	3.570	3.620	1,933,177	6,939,754	3.5898	3.151	3.134	3.151	3.134	3.177	2,202,404	3.1510	0.28%
2018-06-11	0	3.580	3.570	3.580	3.550	3.600	4,016,000	14,354,460	3.5743	3.142	3.134	3.142	3.116	3.160	4,575,294	3.1374	1.70%
2018-06-08	0	3.520	3.520	3.530	3.520	3.640	4,618,000	16,430,080	3.5578	3.090	3.090	3.098	3.090	3.195	5,261,132	3.1229	-2.76%
2018-06-07	0	3.620	3.620	3.640	3.580	3.670	3,650,000	13,193,190	3.6146	3.177	3.177	3.195	3.142	3.221	4,158,322	3.1727	-1.09%
2018-06-06	0	3.660	3.660	3.670	3.570	3.680	4,230,000	15,304,410	3.6181	3.213	3.213	3.221	3.134	3.230	4,819,097	3.1758	0.83%
2018-06-05	0	3.630	3.620	3.630	3.600	3.720	5,257,230	19,174,474	3.6473	3.186	3.177	3.186	3.160	3.265	5,989,386	3.2014	-0.55%
2018-06-04	0	3.650	3.650	3.660	3.630	3.770	5,475,780	20,157,798	3.6813	3.204	3.204	3.213	3.186	3.309	6,238,372	3.2313	-2.67%
2018-06-01	0	3.750	3.740	3.750	3.700	3.850	13,058,977	49,190,058	3.7668	3.292	3.283	3.292	3.248	3.379	14,877,654	3.3063	0.81%
2018-05-31	0	3.720	3.720	3.730	3.410	3.770	30,029,544	109,499,616	3.6464	3.265	3.265	3.274	2.993	3.309	34,211,652	3.2007	9.09%
2018-05-30	0	3.410	3.400	3.410	3.360	3.450	5,135,500	17,427,087	3.3935	2.993	2.984	2.993	2.949	3.028	5,850,703	2.9786	-0.29%
2018-05-29	0	3.420	3.420	3.430	3.390	3.550	16,552,161	57,565,706	3.4778	3.002	3.002	3.011	2.976	3.116	18,857,321	3.0527	0.88%
2018-05-28	0	3.390	3.390	3.400	3.370	3.410	1,909,750	6,481,245	3.3938	2.976	2.976	2.984	2.958	2.993	2,175,714	2.9789	0.00%
2018-05-25	0	3.390	3.380	3.390	3.370	3.420	2,018,000	6,848,860	3.3939	2.976	2.967	2.976	2.958	3.002	2,299,040	2.9790	-0.29%
2018-05-24	0	3.400	3.390	3.400	3.380	3.430	1,390,751	4,732,568	3.4029	2.984	2.976	2.984	2.967	3.011	1,584,436	2.9869	0.00%
2018-05-23	0	3.400	3.380	3.400	3.380	3.440	2,454,000	8,389,700	3.4188	2.984	2.967	2.984	2.967	3.019	2,795,760	3.0009	0.00%
2018-05-21	0	3.400	3.390	3.400	3.370	3.410	2,345,502	7,951,621	3.3902	2.984	2.976	2.984	2.958	2.993	2,672,152	2.9757	1.49%
2018-05-18	0	3.350	3.350	3.360	3.350	3.390	1,874,000	6,314,280	3.3694	2.940	2.940	2.949	2.940	2.976	2,134,985	2.9575	-1.18%
2018-05-17	0	3.390	3.370	3.390	3.350	3.400	1,698,750	5,728,930	3.3724	2.976	2.958	2.976	2.940	2.984	1,935,329	2.9602	-0.59%
2018-05-16	0	3.410	3.410	3.420	3.360	3.440	2,306,000	7,862,320	3.4095	2.993	2.993	3.002	2.949	3.019	2,627,148	2.9927	0.59%
2018-05-15	0	3.390	3.390	3.400	3.360	3.400	2,518,066	8,524,093	3.3852	2.976	2.976	2.984	2.949	2.984	2,868,748	2.9714	-0.29%
2018-05-14	0	3.400	3.390	3.400	3.350	3.400	1,897,254	6,435,565	3.3920	2.984	2.976	2.984	2.940	2.984	2,161,478	2.9774	0.89%
2018-05-11	0	3.370	3.360	3.370	3.330	3.390	2,012,096	6,781,946	3.3706	2.958	2.949	2.958	2.923	2.976	2,292,313	2.9586	0.60%
2018-05-10	0	3.350	3.330	3.350	3.310	3.360	2,132,809	7,127,209	3.3417	2.940	2.923	2.940	2.905	2.949	2,429,838	2.9332	-0.30%
2018-05-09	0	3.360	3.340	3.360	3.310	3.360	2,040,404	6,816,705	3.3409	2.949	2.932	2.949	2.905	2.949	2,324,564	2.9325	1.51%
2018-05-08	0	3.310	3.310	3.320	3.270	3.330	3,080,300	10,194,086	3.3094	2.905	2.905	2.914	2.870	2.923	3,509,282	2.9049	0.30%
2018-05-07	0	3.300	3.300	3.310	3.230	3.310	1,676,000	5,516,980	3.2918	2.897	2.897	2.905	2.835	2.905	1,909,411	2.8894	1.54%
2018-05-04	0	3.250	3.250	3.270	3.250	3.310	1,694,289	5,548,707	3.2749	2.853	2.853	2.870	2.853	2.905	1,930,247	2.8746	0.00%
2018-05-03	0	3.250	3.240	3.260	3.250	3.300	1,986,000	6,480,676	3.2632	2.853	2.844	2.861	2.853	2.897	2,262,583	2.8643	-1.52%
2018-05-02	0	3.300	3.280	3.300	3.200	3.310	3,992,488	13,089,220	3.2785	2.897	2.879	2.897	2.809	2.905	4,548,508	2.8777	1.54%
2018-04-30	0	3.250	3.220	3.250	3.120	3.250	2,400,000	7,703,040	3.2096	2.853	2.826	2.853	2.739	2.853	2,734,239	2.8173	4.50%
2018-04-27	0	3.110	3.110	3.130	3.090	3.150	1,852,000	5,759,180	3.1097	2.730	2.730	2.747	2.712	2.765	2,109,921	2.7296	-1.27%
2018-04-26	0	3.150	3.120	3.150	3.110	3.180	1,584,750	4,986,670	3.1467	2.765	2.739	2.765	2.730	2.791	1,805,452	2.7620	-0.94%
2018-04-25	0	3.180	3.160	3.180	3.110	3.190	2,528,500	7,993,400	3.1613	2.791	2.774	2.791	2.730	2.800	2,880,635	2.7749	0.32%
2018-04-24	0	3.170	3.150	3.170	3.130	3.170	1,969,540	6,192,804	3.1443	2.782	2.765	2.782	2.747	2.782	2,243,831	2.7599	1.93%
2018-04-23	0	3.110	3.100	3.110	3.090	3.190	1,988,000	6,225,790	3.1317	2.730	2.721	2.730	2.712	2.800	2,264,862	2.7489	-2.51%
2018-04-20	0	3.190	3.180	3.190	3.180	3.240	564,500	1,807,730	3.2024	2.800	2.791	2.800	2.791	2.844	643,116	2.8109	-1.85%
2018-04-19	0	3.250	3.250	3.260	3.140	3.250	3,383,754	10,888,312	3.2178	2.853	2.853	2.861	2.756	2.853	3,854,997	2.8245	2.85%
2018-04-18	0	3.160	3.160	3.180	3.140	3.190	2,706,000	8,550,650	3.1599	2.774	2.774	2.791	2.756	2.800	3,082,855	2.7736	-0.63%
2018-04-17	0	3.180	3.160	3.180	3.140	3.210	2,006,000	6,383,700	3.1823	2.791	2.774	2.791	2.756	2.818	2,285,368	2.7933	-0.31%
2018-04-16	0	3.190	3.180	3.190	3.150	3.230	2,005,500	6,381,830	3.1822	2.800	2.791	2.800	2.765	2.835	2,284,799	2.7932	0.00%
2018-04-13	0	3.190	3.190	3.210	3.150	3.250	2,499,754	8,009,567	3.2041	2.800	2.800	2.818	2.765	2.853	2,847,886	2.8125	-0.31%
2018-04-12	0	3.200	3.190	3.200	3.160	3.210	2,540,000	8,089,000	3.1846	2.809	2.800	2.809	2.774	2.818	2,893,737	2.7953	-0.31%
2018-04-11	0	3.210	3.200	3.210	3.170	3.210	1,568,000	5,012,760	3.1969	2.818	2.809	2.818	2.782	2.818	1,786,370	2.8061	0.31%
2018-04-10	0	3.200	3.190	3.200	3.120	3.200	3,124,750	9,894,557	3.1665	2.809	2.800	2.809	2.739	2.809	3,559,923	2.7794	0.63%
2018-04-09	0	3.180	3.160	3.180	3.080	3.180	3,500,000	10,933,390	3.1238	2.791	2.774	2.791	2.703	2.791	3,987,433	2.7420	3.25%
2018-04-06	0	3.080	3.060	3.080	3.040	3.120	1,890,000	5,814,180	3.0763	2.703	2.686	2.703	2.668	2.739	2,153,214	2.7002	0.98%
2018-04-04	0	3.050	3.050	3.070	3.050	3.170	3,514,750	10,832,597	3.0820	2.677	2.677	2.695	2.677	2.782	4,004,237	2.7053	-2.56%
2018-04-03	0	3.130	3.120	3.130	3.110	3.190	3,353,450	10,542,032	3.1436	2.747	2.739	2.747	2.730	2.800	3,820,473	2.7594	-3.40%
2018-03-29	0	3.240	3.220	3.240	3.180	3.300	3,682,000	11,862,403	3.2217	2.844	2.826	2.844	2.791	2.897	4,194,779	2.8279	0.31%
2018-03-28	0	3.230	3.230	3.250	3.220	3.470	10,896,569	35,840,807	3.2892	2.835	2.835	2.853	2.826	3.046	12,414,095	2.8871	-7.18%
2018-03-27	0	3.480	3.460	3.480	3.430	3.520	6,086,110	21,200,019	3.4833	3.055	3.037	3.055	3.011	3.090	6,933,701	3.0575	2.05%
2018-03-26	0	3.410	3.410	3.420	3.330	3.430	3,814,000	12,940,700	3.3929	2.993	2.993	3.002	2.923	3.011	4,345,162	2.9782	1.49%
2018-03-23	0	3.360	3.350	3.360	3.250	3.380	4,584,000	15,307,670	3.3394	2.949	2.940	2.949	2.853	2.967	5,222,397	2.9312	-1.18%
2018-03-22	0	3.400	3.400	3.430	3.400	3.470	2,738,000	9,402,850	3.4342	2.984	2.984	3.011	2.984	3.046	3,119,311	3.0144	-1.45%
2018-03-21	0	3.450	3.430	3.450	3.410	3.480	3,918,500	13,496,952	3.4444	3.028	3.011	3.028	2.993	3.055	4,464,216	3.0234	0.29%
2018-03-20	0	3.440	3.430	3.440	3.420	3.470	2,245,750	7,727,835	3.4411	3.019	3.011	3.019	3.002	3.046	2,558,508	3.0204	-1.15%
2018-03-19	0	3.480	3.470	3.480	3.450	3.520	2,337,500	8,142,640	3.4835	3.055	3.046	3.055	3.028	3.090	2,663,035	3.0577	0.29%
2018-03-16	0	3.470	3.450	3.470	3.450	3.530	7,344,000	25,522,880	3.4753	3.046	3.028	3.046	3.028	3.098	8,366,773	3.0505	-1.70%
2018-03-15	0	3.530	3.530	3.540	3.220	3.530	16,535,306	56,590,715	3.4224	3.098	3.098	3.107	2.826	3.098	18,838,119	3.0041	9.63%
2018-03-14	0	3.220	3.220	3.230	3.210	3.250	804,000	2,593,920	3.2263	2.826	2.826	2.835	2.818	2.853	915,970	2.8319	-0.62%
2018-03-13	0	3.240	3.230	3.240	3.220	3.270	2,392,222	7,762,332	3.2448	2.844	2.835	2.844	2.826	2.870	2,725,378	2.8482	0.00%
2018-03-12	0	3.240	3.240	3.250	3.220	3.290	2,346,000	7,622,780	3.2493	2.844	2.844	2.853	2.826	2.888	2,672,719	2.8521	-0.31%
2018-03-09	0	3.250	3.250	3.260	3.200	3.270	2,485,250	8,077,617	3.2502	2.853	2.853	2.861	2.809	2.870	2,831,362	2.8529	1.56%
2018-03-08	0	3.200	3.190	3.200	3.160	3.200	1,236,000	3,936,020	3.1845	2.809	2.800	2.809	2.774	2.809	1,408,133	2.7952	1.91%
2018-03-07	0	3.140	3.140	3.150	3.140	3.200	1,934,000	6,120,820	3.1649	2.756	2.756	2.765	2.756	2.809	2,203,341	2.7780	-0.95%
2018-03-06	0	3.170	3.160	3.170	3.140	3.190	2,498,000	7,906,400	3.1651	2.782	2.774	2.782	2.756	2.800	2,845,888	2.7782	1.93%
2018-03-05	0	3.110	3.100	3.110	3.090	3.250	4,557,750	14,345,837	3.1476	2.730	2.721	2.730	2.712	2.853	5,192,492	2.7628	-2.20%
2018-03-02	0	3.180	3.180	3.190	3.180	3.250	2,883,750	9,233,907	3.2020	2.791	2.791	2.800	2.791	2.853	3,285,360	2.8106	-1.85%
2018-03-01	0	3.240	3.230	3.240	3.200	3.270	1,946,000	6,315,788	3.2455	2.844	2.835	2.844	2.809	2.870	2,217,012	2.8488	-0.31%
2018-02-28	0	3.250	3.230	3.250	3.200	3.270	2,650,150	8,592,364	3.2422	2.853	2.835	2.853	2.809	2.870	3,019,227	2.8459	-0.61%
2018-02-27	0	3.270	3.270	3.290	3.250	3.360	2,834,000	9,307,060	3.2841	2.870	2.870	2.888	2.853	2.949	3,228,681	2.8826	-2.39%
2018-02-26	0	3.350	3.340	3.350	3.310	3.350	1,888,500	6,295,617	3.3337	2.940	2.932	2.940	2.905	2.940	2,151,505	2.9261	0.90%
2018-02-23	0	3.320	3.300	3.320	3.310	3.350	1,931,500	6,421,235	3.3245	2.914	2.897	2.914	2.905	2.940	2,200,493	2.9181	0.00%
2018-02-22	0	3.320	3.310	3.320	3.300	3.360	2,542,000	8,451,520	3.3248	2.914	2.905	2.914	2.897	2.949	2,896,015	2.9183	-0.90%
2018-02-21	0	3.350	3.350	3.360	3.270	3.360	2,966,000	9,840,820	3.3179	2.940	2.940	2.949	2.870	2.949	3,379,064	2.9123	1.52%
2018-02-20	0	3.300	3.300	3.320	3.270	3.340	2,338,494	7,736,150	3.3082	2.897	2.897	2.914	2.870	2.932	2,664,168	2.9038	-0.60%
2018-02-15	0	3.320	3.310	3.320	3.250	3.320	2,585,750	8,497,248	3.2862	2.914	2.905	2.914	2.853	2.914	2,945,858	2.8845	1.53%
2018-02-14	0	3.270	3.270	3.280	3.220	3.290	2,620,350	8,535,466	3.2574	2.870	2.870	2.879	2.826	2.888	2,985,277	2.8592	0.62%
2018-02-13	0	3.250	3.230	3.250	3.190	3.280	5,572,500	18,100,930	3.2483	2.853	2.835	2.853	2.800	2.879	6,348,562	2.8512	2.20%
2018-02-12	0	3.180	3.180	3.200	3.120	3.220	4,832,146	15,323,434	3.1711	2.791	2.791	2.809	2.739	2.826	5,505,102	2.7835	0.95%
2018-02-09	0	3.150	3.150	3.160	3.040	3.150	7,492,000	23,220,160	3.0993	2.765	2.765	2.774	2.668	2.765	8,535,384	2.7205	0.32%
2018-02-08	0	3.140	3.140	3.150	3.140	3.230	2,797,250	8,864,485	3.1690	2.756	2.756	2.765	2.756	2.835	3,186,813	2.7816	0.32%
2018-02-07	0	3.130	3.130	3.140	3.110	3.280	6,050,000	19,211,520	3.1755	2.747	2.747	2.756	2.730	2.879	6,892,562	2.7873	0.32%
2018-02-06	0	3.120	3.100	3.130	3.100	3.220	6,305,043	19,749,407	3.1323	2.739	2.721	2.747	2.721	2.826	7,183,124	2.7494	-4.00%
2018-02-05	0	3.250	3.250	3.270	3.170	3.270	2,289,732	7,390,921	3.2279	2.853	2.853	2.870	2.782	2.870	2,608,615	2.8333	-1.22%
2018-02-02	0	3.290	3.280	3.300	3.270	3.320	3,586,279	11,796,151	3.2892	2.888	2.879	2.897	2.870	2.914	4,085,727	2.8872	-1.50%
2018-02-01	0	3.340	3.330	3.340	3.300	3.400	4,315,500	14,374,370	3.3309	2.932	2.923	2.932	2.897	2.984	4,916,504	2.9237	-0.89%
2018-01-31	0	3.370	3.370	3.380	3.310	3.380	3,388,000	11,322,440	3.3419	2.958	2.958	2.967	2.905	2.967	3,859,835	2.9334	1.20%
2018-01-30	0	3.330	3.320	3.330	3.310	3.460	7,634,914	25,661,474	3.3611	2.923	2.914	2.923	2.905	3.037	8,698,201	2.9502	-4.31%
2018-01-29	0	3.480	3.470	3.480	3.440	3.550	4,185,037	14,583,689	3.4847	3.055	3.046	3.055	3.019	3.116	4,767,872	3.0587	1.16%
2018-01-26	0	3.440	3.430	3.440	3.420	3.470	3,092,811	10,664,775	3.4482	3.019	3.011	3.019	3.002	3.046	3,523,536	3.0267	0.58%
2018-01-25	0	3.420	3.420	3.430	3.420	3.460	3,424,023	11,773,478	3.4385	3.002	3.002	3.011	3.002	3.037	3,900,874	3.0182	-0.87%
2018-01-24	0	3.450	3.450	3.460	3.420	3.500	5,723,160	19,711,945	3.4442	3.028	3.028	3.037	3.002	3.072	6,520,204	3.0232	-0.58%
2018-01-23	0	3.470	3.470	3.490	3.450	3.510	4,526,750	15,730,727	3.4751	3.046	3.046	3.063	3.028	3.081	5,157,174	3.0503	-0.86%
2018-01-22	0	3.500	3.490	3.500	3.480	3.510	3,456,250	12,084,982	3.4966	3.072	3.063	3.072	3.055	3.081	3,937,590	3.0691	0.00%
2018-01-19	0	3.500	3.480	3.500	3.450	3.550	7,917,125	27,643,032	3.4915	3.072	3.055	3.072	3.028	3.116	9,019,715	3.0647	-1.41%
2018-01-18	0	3.550	3.540	3.550	3.440	3.550	22,975,377	80,678,604	3.5115	3.116	3.107	3.116	3.019	3.116	26,175,076	3.0823	3.80%
2018-01-17	0	3.420	3.400	3.420	3.300	3.420	10,763,751	36,239,443	3.3668	3.002	2.984	3.002	2.897	3.002	12,262,780	2.9552	3.64%
2018-01-16	0	3.300	3.290	3.300	3.240	3.330	8,503,260	28,070,250	3.3011	2.897	2.888	2.897	2.844	2.923	9,687,479	2.8976	2.17%
2018-01-15	0	3.230	3.230	3.250	3.230	3.270	6,059,620	19,686,597	3.2488	2.835	2.835	2.853	2.835	2.870	6,903,522	2.8517	0.00%
2018-01-12	0	3.230	3.210	3.230	3.170	3.230	2,421,466	7,785,350	3.2151	2.835	2.818	2.835	2.782	2.835	2,758,695	2.8221	1.25%
2018-01-11	0	3.190	3.170	3.190	3.160	3.220	3,190,000	10,178,990	3.1909	2.800	2.782	2.800	2.774	2.826	3,634,260	2.8008	0.00%
2018-01-10	0	3.190	3.190	3.200	3.170	3.230	4,528,000	14,512,677	3.2051	2.800	2.800	2.809	2.782	2.835	5,158,598	2.8133	-0.31%
2018-01-09	0	3.200	3.200	3.210	3.200	3.260	3,783,001	12,226,333	3.2319	2.809	2.809	2.818	2.809	2.861	4,309,846	2.8368	-0.62%
2018-01-08	0	3.220	3.220	3.230	3.200	3.260	2,573,750	8,309,515	3.2286	2.826	2.826	2.835	2.809	2.861	2,932,187	2.8339	-0.31%
2018-01-05	0	3.230	3.220	3.240	3.200	3.260	4,856,029	15,713,392	3.2359	2.835	2.826	2.844	2.809	2.861	5,532,311	2.8403	0.94%
2018-01-04	0	3.200	3.200	3.220	3.110	3.230	7,925,890	25,263,695	3.1875	2.809	2.809	2.826	2.730	2.835	9,029,700	2.7978	3.56%
2018-01-03	0	3.090	3.090	3.110	3.070	3.110	1,675,501	5,179,240	3.0912	2.712	2.712	2.730	2.695	2.730	1,908,842	2.7133	0.00%
2018-01-02	0	3.090	3.080	3.090	3.010	3.110	2,491,000	7,650,070	3.0711	2.712	2.703	2.712	2.642	2.730	2,837,913	2.6957	1.31%
2017-12-29	0	3.050	3.030	3.050	3.010	3.060	1,213,450	3,678,346	3.0313	2.677	2.660	2.677	2.642	2.686	1,382,443	2.6608	0.00%
2017-12-28	0	3.050	3.040	3.050	3.020	3.050	1,172,251	3,560,567	3.0374	2.677	2.668	2.677	2.651	2.677	1,335,506	2.6661	0.66%
2017-12-27	0	3.030	3.020	3.030	3.010	3.080	2,362,405	7,162,863	3.0320	2.660	2.651	2.660	2.642	2.703	2,691,409	2.6614	-1.62%
2017-12-22	0	3.080	3.080	3.090	3.040	3.090	2,276,000	6,979,420	3.0665	2.703	2.703	2.712	2.668	2.712	2,592,970	2.6917	0.00%
2017-12-21	0	3.080	3.070	3.080	3.000	3.080	4,508,895	13,719,392	3.0427	2.703	2.695	2.703	2.633	2.703	5,136,833	2.6708	1.99%
2017-12-20	0	3.020	3.010	3.020	2.930	3.040	7,654,415	22,978,331	3.0020	2.651	2.642	2.651	2.572	2.668	8,720,418	2.6350	3.78%
2017-12-19	0	2.910	2.900	2.910	2.870	2.930	4,254,000	12,352,260	2.9037	2.554	2.545	2.554	2.519	2.572	4,846,439	2.5487	1.04%
2017-12-18	0	2.880	2.870	2.880	2.860	2.940	3,308,000	9,567,180	2.8921	2.528	2.519	2.528	2.510	2.581	3,768,693	2.5386	-1.37%
2017-12-15	0	2.920	2.920	2.940	2.920	2.990	5,824,368	17,134,569	2.9419	2.563	2.563	2.581	2.563	2.624	6,635,507	2.5823	-2.34%
2017-12-14	0	2.990	2.990	3.000	2.990	3.020	2,100,000	6,297,140	2.9986	2.624	2.624	2.633	2.624	2.651	2,392,460	2.6321	-1.32%
2017-12-13	0	3.030	3.030	3.040	2.970	3.040	1,790,000	5,390,770	3.0116	2.660	2.660	2.668	2.607	2.668	2,039,287	2.6435	0.33%
2017-12-12	0	3.020	3.010	3.020	2.980	3.030	2,255,500	6,771,405	3.0022	2.651	2.642	2.651	2.616	2.660	2,569,615	2.6352	0.33%
2017-12-11	0	3.010	3.010	3.020	2.980	3.030	747,750	2,242,042	2.9984	2.642	2.642	2.651	2.616	2.660	851,886	2.6319	-0.33%
2017-12-08	0	3.020	3.020	3.030	2.980	3.030	775,750	2,331,000	3.0048	2.651	2.651	2.660	2.616	2.660	883,786	2.6375	0.67%
2017-12-07	0	3.000	2.990	3.000	2.970	3.010	2,834,002	8,498,605	2.9988	2.633	2.624	2.633	2.607	2.642	3,228,683	2.6322	1.01%
2017-12-06	0	2.970	2.960	2.970	2.950	3.040	2,540,750	7,552,862	2.9727	2.607	2.598	2.607	2.589	2.668	2,894,591	2.6093	-1.98%
2017-12-05	0	3.030	3.020	3.030	3.010	3.070	1,942,516	5,896,094	3.0353	2.660	2.651	2.660	2.642	2.695	2,213,043	2.6642	-1.62%
2017-12-04	0	3.080	3.070	3.080	2.980	3.080	2,881,141	8,732,437	3.0309	2.703	2.695	2.703	2.616	2.703	3,282,387	2.6604	3.36%
2017-12-01	0	2.980	2.980	2.990	2.950	2.990	1,573,099	4,668,253	2.9676	2.616	2.616	2.624	2.589	2.624	1,792,179	2.6048	1.02%
2017-11-30	0	2.950	2.950	2.960	2.910	2.960	3,805,029	11,220,359	2.9488	2.589	2.589	2.598	2.554	2.598	4,334,942	2.5884	-0.67%
2017-11-29	0	2.970	2.970	2.990	2.960	2.990	1,185,667	3,530,250	2.9774	2.607	2.607	2.624	2.598	2.624	1,350,791	2.6135	-0.67%
2017-11-28	0	2.990	2.980	2.990	2.940	3.040	2,828,750	8,379,670	2.9623	2.624	2.616	2.624	2.581	2.668	3,222,700	2.6002	0.34%
2017-11-27	0	2.980	2.970	2.980	2.970	3.000	1,851,664	5,538,729	2.9912	2.616	2.607	2.616	2.607	2.633	2,109,539	2.6256	-0.67%
2017-11-24	0	3.000	2.990	3.000	2.960	3.000	888,003	2,653,228	2.9879	2.633	2.624	2.633	2.598	2.633	1,011,672	2.6226	-0.33%
2017-11-23	0	3.010	3.000	3.010	2.980	3.040	2,895,750	8,693,965	3.0023	2.642	2.633	2.642	2.616	2.668	3,299,031	2.6353	0.33%
2017-11-22	0	3.000	2.990	3.000	2.980	3.020	3,085,861	9,270,768	3.0043	2.633	2.624	2.633	2.616	2.651	3,515,618	2.6370	0.33%
2017-11-21	0	2.990	2.980	2.990	2.930	3.000	5,000,354	14,791,904	2.9582	2.624	2.616	2.624	2.572	2.633	5,696,735	2.5966	1.36%
2017-11-20	0	2.950	2.950	2.960	2.900	3.060	7,663,053	22,726,605	2.9657	2.589	2.589	2.598	2.545	2.686	8,730,259	2.6032	-2.96%
2017-11-17	0	3.040	3.040	3.050	3.030	3.200	5,835,762	18,093,817	3.1005	2.668	2.668	2.677	2.660	2.809	6,648,488	2.7215	-4.10%
2017-11-16	0	3.170	3.160	3.170	3.150	3.210	3,108,000	9,882,110	3.1796	2.782	2.774	2.782	2.765	2.818	3,540,840	2.7909	0.00%
2017-11-15	0	3.170	3.170	3.180	3.170	3.220	2,262,000	7,203,700	3.1847	2.782	2.782	2.791	2.782	2.826	2,577,021	2.7954	-0.94%
2017-11-14	0	3.200	3.190	3.200	3.120	3.210	2,022,510	6,442,896	3.1856	2.809	2.800	2.809	2.739	2.818	2,304,178	2.7962	0.31%
2017-11-13	0	3.190	3.180	3.190	3.180	3.240	1,414,000	4,534,960	3.2072	2.800	2.791	2.800	2.791	2.844	1,610,923	2.8151	-0.93%
2017-11-10	0	3.220	3.220	3.240	3.200	3.250	1,171,296	3,778,850	3.2262	2.826	2.826	2.844	2.809	2.853	1,334,418	2.8318	-0.62%
2017-11-09	0	3.240	3.240	3.250	3.190	3.270	3,888,250	12,582,125	3.2359	2.844	2.844	2.853	2.800	2.870	4,429,753	2.8404	0.62%
2017-11-08	0	3.220	3.200	3.220	3.190	3.300	3,542,138	11,493,619	3.2448	2.826	2.809	2.826	2.800	2.897	4,035,439	2.8482	-1.53%
2017-11-07	0	3.270	3.260	3.270	3.230	3.300	1,938,429	6,324,644	3.2628	2.870	2.861	2.870	2.835	2.897	2,208,387	2.8639	0.62%
2017-11-06	0	3.250	3.250	3.260	3.230	3.320	3,313,322	10,836,348	3.2705	2.853	2.853	2.861	2.835	2.914	3,774,757	2.8707	-1.52%
2017-11-03	0	3.300	3.290	3.300	3.280	3.350	3,669,750	12,125,600	3.3042	2.897	2.888	2.897	2.879	2.940	4,180,823	2.9003	-1.79%
2017-11-02	0	3.360	3.350	3.360	3.320	3.360	1,381,042	4,615,210	3.3418	2.949	2.940	2.949	2.914	2.949	1,573,375	2.9333	1.20%
2017-11-01	0	3.320	3.320	3.330	3.300	3.370	2,570,000	8,543,840	3.3245	2.914	2.914	2.923	2.897	2.958	2,927,915	2.9181	-1.19%
2017-10-31	0	3.360	3.350	3.360	3.290	3.360	1,834,003	6,113,669	3.3335	2.949	2.940	2.949	2.888	2.949	2,089,418	2.9260	0.90%
2017-10-30	0	3.330	3.330	3.340	3.300	3.400	1,966,000	6,570,500	3.3421	2.923	2.923	2.932	2.897	2.984	2,239,798	2.9335	0.00%
2017-10-27	0	3.330	3.320	3.330	3.320	3.390	2,297,154	7,698,449	3.3513	2.923	2.914	2.923	2.914	2.976	2,617,070	2.9416	-0.89%
2017-10-26	0	3.360	3.350	3.360	3.340	3.410	1,368,000	4,605,320	3.3665	2.949	2.940	2.949	2.932	2.993	1,558,516	2.9549	-1.18%
2017-10-25	0	3.400	3.400	3.420	3.380	3.420	1,273,931	4,330,404	3.3992	2.984	2.984	3.002	2.967	3.002	1,451,347	2.9837	0.00%
2017-10-24	0	3.400	3.390	3.400	3.370	3.440	2,747,500	9,342,100	3.4002	2.984	2.976	2.984	2.958	3.019	3,130,135	2.9846	0.00%
2017-10-23	0	3.400	3.400	3.420	3.380	3.450	676,000	2,303,862	3.4081	2.984	2.984	3.002	2.967	3.028	770,144	2.9915	-1.16%
2017-10-20	0	3.440	3.440	3.450	3.370	3.480	3,373,750	11,610,717	3.4415	3.019	3.019	3.028	2.958	3.055	3,843,600	3.0208	1.78%
2017-10-19	0	3.380	3.360	3.380	3.350	3.440	3,546,000	12,046,320	3.3972	2.967	2.949	2.967	2.940	3.019	4,039,839	2.9819	0.60%
2017-10-18	0	3.360	3.360	3.380	3.340	3.390	1,558,780	5,246,413	3.3657	2.949	2.949	2.967	2.932	2.976	1,775,866	2.9543	0.00%
2017-10-17	0	3.360	3.360	3.370	3.340	3.430	2,411,750	8,128,227	3.3703	2.949	2.949	2.958	2.932	3.011	2,747,626	2.9583	-1.75%
2017-10-16	0	3.420	3.410	3.420	3.370	3.450	1,940,000	6,615,380	3.4100	3.002	2.993	3.002	2.958	3.028	2,210,177	2.9931	0.00%
2017-10-13	0	3.420	3.420	3.430	3.410	3.490	2,072,250	7,126,552	3.4390	3.002	3.002	3.011	2.993	3.063	2,360,845	3.0186	-1.44%
2017-10-12	0	3.470	3.460	3.470	3.430	3.480	1,477,500	5,114,730	3.4617	3.046	3.037	3.046	3.011	3.055	1,683,266	3.0386	0.29%
2017-10-11	0	3.460	3.430	3.460	3.430	3.490	4,379,847	15,179,167	3.4657	3.037	3.011	3.037	3.011	3.063	4,989,813	3.0420	0.00%
2017-10-10	0	3.460	3.450	3.460	3.400	3.500	5,569,251	19,292,023	3.4640	3.037	3.028	3.037	2.984	3.072	6,344,861	3.0406	1.17%
2017-10-09	0	3.420	3.400	3.420	3.380	3.480	2,212,000	7,565,830	3.4204	3.002	2.984	3.002	2.967	3.055	2,520,057	3.0022	-0.58%
2017-10-06	0	3.440	3.420	3.440	3.400	3.450	2,422,500	8,325,573	3.4368	3.019	3.002	3.019	2.984	3.028	2,759,873	3.0167	0.88%
2017-10-04	0	3.410	3.400	3.410	3.400	3.530	1,786,000	6,117,552	3.4253	2.993	2.984	2.993	2.984	3.098	2,034,730	3.0066	-2.85%
2017-10-03	0	3.510	3.500	3.510	3.440	3.520	2,023,284	7,074,722	3.4967	3.081	3.072	3.081	3.019	3.090	2,305,060	3.0692	0.86%
2017-09-29	0	3.480	3.480	3.500	3.420	3.510	3,961,509	13,787,848	3.4805	3.055	3.055	3.072	3.002	3.081	4,513,214	3.0550	1.16%
2017-09-28	0	3.440	3.430	3.440	3.360	3.450	2,630,000	8,989,440	3.4180	3.019	3.011	3.019	2.949	3.028	2,996,271	3.0002	0.88%
2017-09-27	0	3.410	3.400	3.410	3.350	3.420	1,924,000	6,543,990	3.4012	2.993	2.984	2.993	2.940	3.002	2,191,949	2.9855	1.79%
2017-09-26	0	3.350	3.350	3.360	3.240	3.400	5,901,509	19,748,589	3.3464	2.940	2.940	2.949	2.844	2.984	6,723,391	2.9373	0.90%
2017-09-25	0	3.320	3.320	3.350	3.310	3.490	5,942,000	20,034,570	3.3717	2.914	2.914	2.940	2.905	3.063	6,769,521	2.9595	-5.41%
2017-09-22	0	3.510	3.510	3.530	3.490	3.550	2,378,000	8,344,020	3.5088	3.081	3.081	3.098	3.063	3.116	2,709,176	3.0799	-1.68%
2017-09-21	0	3.570	3.560	3.570	3.480	3.570	6,452,690	22,814,967	3.5357	3.134	3.125	3.134	3.055	3.134	7,351,333	3.1035	2.00%
2017-09-20	0	3.500	3.490	3.500	3.440	3.520	4,816,500	16,844,185	3.4972	3.072	3.063	3.072	3.019	3.090	5,487,277	3.0697	1.45%
2017-09-19	0	3.450	3.450	3.460	3.440	3.570	5,760,555	20,117,946	3.4924	3.028	3.028	3.037	3.019	3.134	6,562,807	3.0654	-3.36%
2017-09-18	0	3.570	3.570	3.580	3.400	3.570	10,542,230	36,921,585	3.5023	3.134	3.134	3.142	2.984	3.134	12,010,409	3.0741	4.39%
2017-09-15	0	3.420	3.400	3.420	3.280	3.420	6,609,912	22,373,365	3.3848	3.002	2.984	3.002	2.879	3.002	7,530,451	2.9711	0.00%
2017-09-14	0	3.420	3.410	3.420	3.400	3.440	2,778,036	9,520,960	3.4272	3.002	2.993	3.002	2.984	3.019	3,164,923	3.0083	1.48%
2017-09-13	0	3.430	3.430	3.440	3.400	3.470	3,270,852	11,237,406	3.4356	2.958	2.958	2.967	2.932	2.993	3,792,717	2.9629	0.00%
2017-09-12	0	3.430	3.430	3.440	3.420	3.450	1,898,000	6,522,420	3.4365	2.958	2.958	2.967	2.949	2.975	2,200,826	2.9636	-0.58%
2017-09-11	0	3.450	3.440	3.450	3.430	3.490	7,865,130	27,252,798	3.4650	2.975	2.967	2.975	2.958	3.010	9,120,012	2.9882	1.77%
2017-09-08	0	3.390	3.380	3.390	3.320	3.410	6,914,600	23,386,478	3.3822	2.924	2.915	2.924	2.863	2.941	8,017,825	2.9168	2.42%
2017-09-07	0	3.310	3.310	3.320	3.240	3.340	7,184,000	23,660,320	3.2935	2.855	2.855	2.863	2.794	2.880	8,330,208	2.8403	0.91%
2017-09-06	0	3.280	3.270	3.280	3.230	3.300	5,498,000	17,930,580	3.2613	2.829	2.820	2.829	2.786	2.846	6,375,207	2.8125	-0.61%
2017-09-05	0	3.300	3.280	3.300	3.250	3.330	2,198,000	7,226,650	3.2878	2.846	2.829	2.846	2.803	2.872	2,548,691	2.8354	0.30%
2017-09-04	0	3.290	3.290	3.300	3.280	3.380	3,073,963	10,226,050	3.3267	2.837	2.837	2.846	2.829	2.915	3,564,414	2.8689	-2.37%
2017-09-01	0	3.370	3.370	3.380	3.350	3.410	4,631,753	15,676,976	3.3847	2.906	2.906	2.915	2.889	2.941	5,370,750	2.9190	-0.30%
2017-08-31	0	3.380	3.380	3.390	3.360	3.420	6,506,461	22,060,498	3.3906	2.915	2.915	2.924	2.898	2.949	7,544,568	2.9240	0.00%
2017-08-30	0	3.380	3.380	3.390	3.370	3.430	4,333,140	14,665,397	3.3845	2.915	2.915	2.924	2.906	2.958	5,024,493	2.9188	0.90%
2017-08-29	0	3.350	3.350	3.370	3.340	3.440	7,703,000	26,107,117	3.3892	2.889	2.889	2.906	2.880	2.967	8,932,015	2.9229	-0.59%
2017-08-28	0	3.370	3.370	3.380	3.250	3.450	17,860,673	60,257,744	3.3738	2.906	2.906	2.915	2.803	2.975	20,710,345	2.9095	3.69%
2017-08-25	0	3.250	3.250	3.260	3.250	3.300	3,523,251	11,561,380	3.2815	2.803	2.803	2.811	2.803	2.846	4,085,386	2.8299	-0.91%
2017-08-24	0	3.280	3.280	3.300	3.240	3.400	7,744,723	25,834,551	3.3358	2.829	2.829	2.846	2.794	2.932	8,980,394	2.8768	0.61%
2017-08-22	0	3.260	3.250	3.260	3.160	3.270	4,439,750	14,365,215	3.2356	2.811	2.803	2.811	2.725	2.820	5,148,113	2.7904	3.16%
2017-08-21	0	3.160	3.150	3.160	3.160	3.200	856,019	2,713,659	3.1701	2.725	2.717	2.725	2.725	2.760	992,597	2.7339	-0.94%
2017-08-18	0	3.190	3.180	3.190	3.140	3.210	3,753,000	11,961,000	3.1871	2.751	2.742	2.751	2.708	2.768	4,351,792	2.7485	-0.62%
2017-08-17	0	3.210	3.200	3.210	3.180	3.220	1,662,496	5,327,404	3.2045	2.768	2.760	2.768	2.742	2.777	1,927,747	2.7635	0.94%
2017-08-16	0	3.180	3.180	3.190	3.170	3.260	5,242,286	16,842,290	3.2128	2.742	2.742	2.751	2.734	2.811	6,078,693	2.7707	0.95%
2017-08-15	0	3.150	3.140	3.150	3.130	3.160	868,948	2,730,579	3.1424	2.717	2.708	2.717	2.699	2.725	1,007,589	2.7100	0.32%
2017-08-14	0	3.140	3.140	3.150	3.090	3.170	1,710,547	5,345,919	3.1253	2.708	2.708	2.717	2.665	2.734	1,983,465	2.6952	0.32%
2017-08-11	0	3.130	3.110	3.130	3.090	3.210	6,731,124	21,121,130	3.1378	2.699	2.682	2.699	2.665	2.768	7,805,076	2.7061	-3.10%
2017-08-10	0	3.230	3.230	3.240	3.200	3.290	5,564,175	17,986,003	3.2325	2.786	2.786	2.794	2.760	2.837	6,451,940	2.7877	-0.62%
2017-08-09	0	3.250	3.250	3.260	3.210	3.280	3,140,000	10,201,260	3.2488	2.803	2.803	2.811	2.768	2.829	3,640,987	2.8018	-0.31%
2017-08-08	0	3.260	3.250	3.260	3.210	3.300	6,001,528	19,443,229	3.2397	2.811	2.803	2.811	2.768	2.846	6,959,072	2.7939	-0.91%
2017-08-07	0	3.290	3.280	3.290	3.190	3.300	4,641,750	15,169,422	3.2680	2.837	2.829	2.837	2.751	2.846	5,382,342	2.8184	3.13%
2017-08-04	0	3.190	3.190	3.200	3.160	3.220	2,805,750	8,962,655	3.1944	2.751	2.751	2.760	2.725	2.777	3,253,408	2.7549	0.00%
2017-08-03	0	3.190	3.160	3.190	3.150	3.220	6,142,000	19,525,395	3.1790	2.751	2.725	2.751	2.717	2.777	7,121,957	2.7416	0.00%
2017-08-02	0	3.190	3.180	3.190	3.120	3.370	17,027,005	55,148,316	3.2389	2.751	2.742	2.751	2.691	2.906	19,743,666	2.7932	-5.34%
2017-08-01	0	3.370	3.370	3.380	3.340	3.380	2,599,751	8,748,895	3.3653	2.906	2.906	2.915	2.880	2.915	3,014,542	2.9022	0.00%
2017-07-31	0	3.370	3.350	3.370	3.340	3.370	2,160,200	7,240,544	3.3518	2.906	2.889	2.906	2.880	2.906	2,504,860	2.8906	0.30%
2017-07-28	0	3.360	3.350	3.360	3.330	3.390	3,872,990	12,986,867	3.3532	2.898	2.889	2.898	2.872	2.924	4,490,926	2.8918	-1.18%
2017-07-27	0	3.400	3.390	3.400	3.380	3.440	4,996,889	16,980,712	3.3983	2.932	2.924	2.932	2.915	2.967	5,794,143	2.9307	0.29%
2017-07-26	0	3.390	3.370	3.390	3.360	3.440	5,033,250	17,085,572	3.3945	2.924	2.906	2.924	2.898	2.967	5,836,306	2.9275	-2.02%
2017-07-25	0	3.460	3.460	3.470	3.430	3.470	1,736,000	5,993,580	3.4525	2.984	2.984	2.993	2.958	2.993	2,012,979	2.9775	0.00%
2017-07-24	0	3.460	3.450	3.460	3.440	3.500	4,101,250	14,177,900	3.4570	2.984	2.975	2.984	2.967	3.018	4,755,605	2.9813	-0.86%
2017-07-21	0	3.490	3.480	3.490	3.480	3.520	1,924,000	6,715,680	3.4905	3.010	3.001	3.010	3.001	3.036	2,230,974	3.0102	-0.29%
2017-07-20	0	3.500	3.490	3.500	3.490	3.550	2,410,501	8,448,670	3.5049	3.018	3.010	3.018	3.010	3.062	2,795,097	3.0227	-1.13%
2017-07-19	0	3.540	3.510	3.540	3.470	3.550	2,873,004	10,118,783	3.5220	3.053	3.027	3.053	2.993	3.062	3,331,392	3.0374	0.85%
2017-07-18	0	3.510	3.490	3.510	3.450	3.550	5,414,000	18,826,300	3.4773	3.027	3.010	3.027	2.975	3.062	6,277,804	2.9989	-0.57%
2017-07-17	0	3.530	3.530	3.540	3.450	3.600	15,096,298	52,707,127	3.4914	3.044	3.044	3.053	2.975	3.105	17,504,914	3.0110	-1.40%
2017-07-14	0	3.580	3.580	3.590	3.550	3.620	5,541,750	19,826,247	3.5776	3.087	3.087	3.096	3.062	3.122	6,425,937	3.0853	-0.28%
2017-07-13	0	3.590	3.580	3.590	3.490	3.610	7,680,036	27,345,830	3.5606	3.096	3.087	3.096	3.010	3.113	8,905,387	3.0707	2.57%
2017-07-12	0	3.500	3.490	3.500	3.480	3.570	3,919,319	13,798,176	3.5206	3.018	3.010	3.018	3.001	3.079	4,544,647	3.0361	-1.41%
2017-07-11	0	3.550	3.540	3.550	3.530	3.650	5,248,000	18,818,860	3.5859	3.062	3.053	3.062	3.044	3.148	6,085,319	3.0925	-1.39%
2017-07-10	0	3.600	3.590	3.600	3.570	3.630	4,519,502	16,253,298	3.5963	3.105	3.096	3.105	3.079	3.131	5,240,589	3.1014	0.84%
2017-07-07	0	3.570	3.570	3.590	3.550	3.640	7,419,340	26,583,512	3.5830	3.079	3.079	3.096	3.062	3.139	8,603,097	3.0900	-2.99%
2017-07-06	0	3.680	3.660	3.680	3.490	3.680	12,687,140	45,770,242	3.6076	3.174	3.156	3.174	3.010	3.174	14,711,375	3.1112	3.37%
2017-07-05	0	3.560	3.550	3.560	3.470	3.570	7,435,500	26,291,410	3.5359	3.070	3.062	3.070	2.993	3.079	8,621,835	3.0494	1.71%
2017-07-04	0	3.500	3.480	3.500	3.440	3.580	9,032,000	31,637,546	3.5028	3.018	3.001	3.018	2.967	3.087	10,473,057	3.0209	0.29%
2017-07-03	0	3.490	3.490	3.500	3.490	3.640	16,981,254	59,934,258	3.5294	3.010	3.010	3.018	3.010	3.139	19,690,615	3.0438	-2.79%
2017-06-30	0	3.590	3.580	3.590	3.580	3.770	12,425,523	45,447,287	3.6576	3.096	3.087	3.096	3.087	3.251	14,408,017	3.1543	-4.77%
2017-06-29	0	3.770	3.740	3.770	3.730	3.810	6,752,507	25,411,680	3.7633	3.251	3.225	3.251	3.217	3.286	7,829,870	3.2455	1.89%
2017-06-28	0	3.700	3.690	3.700	3.700	3.900	15,449,886	58,499,580	3.7864	3.191	3.182	3.191	3.191	3.363	17,914,917	3.2654	-4.15%
2017-06-27	0	3.860	3.860	3.870	3.820	3.950	12,550,504	48,817,107	3.8897	3.329	3.329	3.338	3.294	3.406	14,552,938	3.3545	0.26%
2017-06-26	0	3.850	3.840	3.850	3.700	3.870	7,621,300	29,086,697	3.8165	3.320	3.312	3.320	3.191	3.338	8,837,279	3.2914	2.39%
2017-06-23	0	3.760	3.760	3.780	3.690	3.830	11,894,258	44,935,334	3.7779	3.243	3.243	3.260	3.182	3.303	13,791,988	3.2581	1.62%
2017-06-22	0	3.700	3.690	3.700	3.680	3.940	17,850,827	67,667,786	3.7907	3.191	3.182	3.191	3.174	3.398	20,698,928	3.2691	-5.37%
2017-06-21	0	3.910	3.910	3.930	3.790	3.950	17,813,757	69,812,924	3.9190	3.372	3.372	3.389	3.269	3.406	20,655,944	3.3798	0.51%
2017-06-20	0	3.890	3.880	3.890	3.700	3.900	28,048,924	107,313,333	3.8259	3.355	3.346	3.355	3.191	3.363	32,524,133	3.2995	5.42%
2017-06-19	0	3.690	3.690	3.700	3.470	3.700	20,691,636	74,822,219	3.6161	3.182	3.182	3.191	2.993	3.191	23,992,989	3.1185	3.36%
2017-06-16	0	3.570	3.550	3.570	3.420	3.590	16,007,228	56,307,061	3.5176	3.079	3.062	3.079	2.949	3.096	18,561,183	3.0336	4.39%
2017-06-15	0	3.420	3.420	3.430	3.380	3.470	8,129,859	27,775,634	3.4165	2.949	2.949	2.958	2.915	2.993	9,426,979	2.9464	-2.01%
2017-06-14	0	3.490	3.450	3.490	3.420	3.570	12,776,754	44,493,866	3.4824	3.010	2.975	3.010	2.949	3.079	14,815,287	3.0032	0.00%
2017-06-13	0	3.490	3.470	3.490	3.410	3.500	14,619,251	50,611,445	3.4620	3.010	2.993	3.010	2.941	3.018	16,951,754	2.9856	0.29%
2017-06-12	0	3.480	3.480	3.490	3.170	3.520	45,381,561	154,051,567	3.3946	3.001	3.001	3.010	2.734	3.036	52,622,194	2.9275	8.07%
2017-06-09	0	3.220	3.220	3.230	3.110	3.230	15,026,001	47,632,024	3.1700	2.777	2.777	2.786	2.682	2.786	17,423,401	2.7338	0.00%
2017-06-08	0	3.220	3.220	3.230	2.930	3.230	38,851,775	121,881,592	3.1371	2.777	2.777	2.786	2.527	2.786	45,050,580	2.7054	10.27%
2017-06-07	0	2.920	2.910	2.920	2.800	2.930	12,648,757	36,578,057	2.8918	2.518	2.510	2.518	2.415	2.527	14,666,868	2.4939	3.91%
2017-06-06	0	2.810	2.810	2.820	2.740	2.820	4,476,500	12,471,960	2.7861	2.423	2.423	2.432	2.363	2.432	5,190,726	2.4027	1.44%
2017-06-05	0	2.770	2.760	2.770	2.730	2.770	1,410,250	3,872,500	2.7460	2.389	2.380	2.389	2.354	2.389	1,635,256	2.3681	0.00%
2017-06-02	0	2.770	2.760	2.770	2.720	2.770	1,485,325	4,073,157	2.7423	2.389	2.380	2.389	2.346	2.389	1,722,309	2.3649	0.00%
2017-06-01	0	2.770	2.760	2.770	2.730	2.770	1,971,500	5,428,908	2.7537	2.389	2.380	2.389	2.354	2.389	2,286,053	2.3748	1.84%
2017-05-31	0	2.720	2.720	2.740	2.720	2.790	2,307,890	6,357,622	2.7547	2.346	2.346	2.363	2.346	2.406	2,676,114	2.3757	-1.81%
2017-05-29	0	2.770	2.760	2.780	2.740	2.800	1,487,532	4,132,716	2.7782	2.389	2.380	2.397	2.363	2.415	1,724,868	2.3960	1.09%
2017-05-26	0	2.740	2.730	2.740	2.730	2.760	744,000	2,038,520	2.7399	2.363	2.354	2.363	2.354	2.380	862,705	2.3629	-0.36%
2017-05-25	0	2.750	2.750	2.760	2.720	2.760	1,606,501	4,409,569	2.7448	2.372	2.372	2.380	2.346	2.380	1,862,818	2.3671	0.00%
2017-05-24	0	2.750	2.740	2.750	2.700	2.750	1,078,500	2,944,020	2.7297	2.372	2.363	2.372	2.328	2.372	1,250,575	2.3541	1.85%
2017-05-23	0	2.700	2.690	2.700	2.690	2.750	3,054,975	8,271,473	2.7075	2.328	2.320	2.328	2.320	2.372	3,542,397	2.3350	-0.74%
2017-05-22	0	2.720	2.720	2.730	2.720	2.740	1,899,254	5,192,829	2.7341	2.346	2.346	2.354	2.346	2.363	2,202,280	2.3579	-0.73%
2017-05-19	0	2.740	2.730	2.740	2.710	2.740	1,345,000	3,673,075	2.7309	2.363	2.354	2.363	2.337	2.363	1,559,595	2.3551	1.11%
2017-05-18	0	2.710	2.710	2.720	2.710	2.740	1,955,500	5,327,730	2.7245	2.337	2.337	2.346	2.337	2.363	2,267,500	2.3496	-1.45%
2017-05-17	0	2.750	2.750	2.760	2.720	2.760	1,379,326	3,788,600	2.7467	2.372	2.372	2.380	2.346	2.380	1,599,398	2.3688	-0.72%
2017-05-16	0	2.770	2.760	2.770	2.740	2.770	1,926,000	5,309,640	2.7568	2.389	2.380	2.389	2.363	2.389	2,233,294	2.3775	0.36%
2017-05-15	0	2.760	2.760	2.770	2.740	2.780	1,551,804	4,287,307	2.7628	2.380	2.380	2.389	2.363	2.397	1,799,395	2.3826	-1.08%
2017-05-12	0	2.790	2.770	2.790	2.750	2.800	1,445,500	4,019,710	2.7808	2.406	2.389	2.406	2.372	2.415	1,676,130	2.3982	0.36%
2017-05-11	0	2.780	2.770	2.780	2.760	2.810	1,410,251	3,937,372	2.7920	2.397	2.389	2.397	2.380	2.423	1,635,257	2.4078	0.36%
2017-05-10	0	2.770	2.760	2.780	2.770	2.800	1,288,000	3,582,230	2.7812	2.389	2.380	2.397	2.389	2.415	1,493,501	2.3985	0.00%
2017-05-09	0	2.770	2.760	2.770	2.750	2.770	872,000	2,406,180	2.7594	2.389	2.380	2.389	2.372	2.389	1,011,128	2.3797	0.36%
2017-05-08	0	2.760	2.750	2.760	2.750	2.790	1,973,445	5,449,960	2.7616	2.380	2.372	2.380	2.372	2.406	2,288,308	2.3817	-0.36%
2017-05-05	0	2.770	2.760	2.770	2.750	2.800	2,660,000	7,357,730	2.7661	2.389	2.380	2.389	2.372	2.415	3,084,403	2.3855	-1.07%
2017-05-04	0	2.800	2.790	2.800	2.790	2.850	2,548,000	7,142,200	2.8031	2.415	2.406	2.415	2.406	2.458	2,954,534	2.4174	-1.41%
2017-05-02	0	2.840	2.830	2.840	2.810	2.870	3,174,750	9,019,167	2.8409	2.449	2.441	2.449	2.423	2.475	3,681,282	2.4500	0.00%
2017-04-28	0	2.840	2.820	2.840	2.810	2.840	1,001,920	2,827,995	2.8226	2.449	2.432	2.449	2.423	2.449	1,161,776	2.4342	0.35%
2017-04-27	0	2.830	2.820	2.830	2.790	2.850	1,226,000	3,451,960	2.8156	2.441	2.432	2.441	2.406	2.458	1,421,608	2.4282	-0.70%
2017-04-26	0	2.850	2.830	2.850	2.820	2.850	1,717,688	4,864,845	2.8322	2.458	2.441	2.458	2.432	2.458	1,991,745	2.4425	0.35%
2017-04-25	0	2.840	2.830	2.840	2.800	2.850	2,032,750	5,744,790	2.8261	2.449	2.441	2.449	2.415	2.458	2,357,075	2.4373	1.43%
2017-04-24	0	2.800	2.790	2.800	2.780	2.820	1,879,513	5,262,356	2.7999	2.415	2.406	2.415	2.397	2.432	2,179,390	2.4146	0.36%
2017-04-21	0	2.790	2.790	2.800	2.790	2.810	1,837,502	5,138,270	2.7963	2.406	2.406	2.415	2.406	2.423	2,130,676	2.4116	-0.36%
2017-04-20	0	2.800	2.800	2.810	2.780	2.810	1,247,250	3,505,272	2.8104	2.415	2.415	2.423	2.397	2.423	1,446,249	2.4237	0.00%
2017-04-19	0	2.800	2.780	2.800	2.730	2.800	4,494,757	12,414,543	2.7620	2.415	2.397	2.415	2.354	2.415	5,211,896	2.3820	0.36%
2017-04-18	0	2.790	2.780	2.790	2.780	2.870	4,141,251	11,655,592	2.8145	2.406	2.397	2.406	2.397	2.475	4,801,988	2.4272	-3.13%
2017-04-13	0	2.880	2.870	2.880	2.860	2.890	3,064,251	8,813,822	2.8763	2.484	2.475	2.484	2.466	2.492	3,553,153	2.4806	0.00%
2017-04-12	0	2.880	2.860	2.880	2.810	2.880	3,261,505	9,305,119	2.8530	2.484	2.466	2.484	2.423	2.484	3,781,878	2.4604	1.77%
2017-04-11	0	2.830	2.810	2.830	2.810	2.890	4,188,000	11,856,450	2.8311	2.441	2.423	2.441	2.423	2.492	4,856,196	2.4415	-1.74%
2017-04-10	0	2.880	2.860	2.880	2.840	2.900	6,495,750	18,632,962	2.8685	2.484	2.466	2.484	2.449	2.501	7,532,148	2.4738	1.05%
2017-04-07	0	2.850	2.840	2.850	2.810	2.850	4,400,750	12,455,335	2.8303	2.458	2.449	2.458	2.423	2.458	5,102,890	2.4408	1.06%
2017-04-06	0	2.820	2.820	2.840	2.810	2.850	2,654,509	7,497,587	2.8245	2.432	2.432	2.449	2.423	2.458	3,078,036	2.4358	-0.70%
2017-04-05	0	2.840	2.830	2.840	2.820	2.880	9,286,974	26,436,909	2.8467	2.449	2.441	2.449	2.432	2.484	10,768,712	2.4550	-1.39%
2017-04-03	0	2.880	2.870	2.880	2.750	2.940	9,034,250	25,995,778	2.8775	2.484	2.475	2.484	2.372	2.535	10,475,666	2.4815	4.73%
2017-03-31	0	2.750	2.740	2.750	2.710	2.750	3,243,757	8,858,903	2.7311	2.372	2.363	2.372	2.337	2.372	3,761,299	2.3553	1.10%
2017-03-30	0	2.720	2.700	2.720	2.670	2.740	3,010,522	8,167,797	2.7131	2.346	2.328	2.346	2.303	2.363	3,490,851	2.3398	1.12%
2017-03-29	0	2.690	2.680	2.690	2.660	2.690	4,753,018	12,713,437	2.6748	2.320	2.311	2.320	2.294	2.320	5,511,363	2.3068	1.13%
2017-03-28	0	2.660	2.660	2.670	2.650	2.690	6,032,376	16,077,737	2.6652	2.294	2.294	2.303	2.285	2.320	6,994,842	2.2985	-0.75%
2017-03-27	0	2.680	2.680	2.690	2.670	2.740	3,104,000	8,368,740	2.6961	2.311	2.311	2.320	2.303	2.363	3,599,244	2.3251	-2.55%
2017-03-24	0	2.750	2.720	2.750	2.720	2.760	2,166,500	5,947,920	2.7454	2.372	2.346	2.372	2.346	2.380	2,512,165	2.3676	0.36%
2017-03-23	0	2.740	2.730	2.740	2.710	2.770	3,696,000	10,103,540	2.7336	2.363	2.354	2.363	2.337	2.389	4,285,697	2.3575	0.37%
2017-03-22	0	2.730	2.730	2.740	2.720	2.760	1,980,000	5,422,900	2.7388	2.354	2.354	2.363	2.346	2.380	2,295,909	2.3620	-1.44%
2017-03-21	0	2.770	2.760	2.770	2.740	2.780	4,446,000	12,290,805	2.7645	2.389	2.380	2.389	2.363	2.397	5,155,360	2.3841	0.73%
2017-03-20	0	2.750	2.740	2.750	2.730	2.770	7,047,860	19,358,712	2.7468	2.372	2.363	2.372	2.354	2.389	8,172,347	2.3688	0.73%
2017-03-17	0	2.730	2.730	2.740	2.710	2.750	5,016,917	13,713,548	2.7335	2.354	2.354	2.363	2.337	2.372	5,817,367	2.3573	0.00%
2017-03-16	0	2.730	2.720	2.730	2.690	2.730	4,253,500	11,528,040	2.7102	2.354	2.346	2.354	2.320	2.354	4,932,146	2.3373	1.11%
2017-03-15	0	2.700	2.690	2.700	2.680	2.730	2,478,002	6,692,861	2.7009	2.328	2.320	2.328	2.311	2.354	2,873,367	2.3293	0.00%
2017-03-14	0	2.700	2.700	2.710	2.690	2.730	4,990,000	13,533,190	2.7121	2.328	2.328	2.337	2.320	2.354	5,786,155	2.3389	-0.37%
2017-03-13	0	2.710	2.710	2.720	2.660	2.720	6,552,502	17,672,825	2.6971	2.337	2.337	2.346	2.294	2.346	7,597,954	2.3260	2.65%
2017-03-10	0	2.640	2.640	2.650	2.640	2.660	3,142,000	8,309,020	2.6445	2.277	2.277	2.285	2.277	2.294	3,643,306	2.2806	-0.75%
2017-03-09	0	2.660	2.650	2.660	2.650	2.680	3,128,000	8,326,520	2.6619	2.294	2.285	2.294	2.285	2.311	3,627,073	2.2957	-0.75%
2017-03-08	0	2.680	2.670	2.680	2.660	2.690	5,024,251	13,440,740	2.6752	2.311	2.303	2.311	2.294	2.320	5,825,871	2.3071	0.75%
2017-03-07	0	2.660	2.660	2.670	2.650	2.700	9,519,504	25,404,480	2.6687	2.294	2.294	2.303	2.285	2.328	11,038,342	2.3015	-1.12%
2017-03-06	0	2.690	2.680	2.690	2.680	2.710	4,923,750	13,247,287	2.6905	2.320	2.311	2.320	2.311	2.337	5,709,335	2.3203	-0.37%
2017-03-03	0	2.700	2.690	2.700	2.680	2.710	4,898,000	13,189,140	2.6928	2.328	2.320	2.328	2.311	2.337	5,679,476	2.3222	0.00%
2017-03-02	0	2.700	2.700	2.710	2.690	2.740	4,904,000	13,313,960	2.7149	2.328	2.328	2.337	2.320	2.363	5,686,434	2.3414	-1.10%
2017-03-01	0	2.730	2.710	2.730	2.680	2.730	3,330,500	9,038,915	2.7140	2.354	2.337	2.354	2.311	2.354	3,861,882	2.3405	0.00%
2017-02-28	0	2.730	2.720	2.730	2.720	2.750	2,164,000	5,910,150	2.7311	2.354	2.346	2.354	2.346	2.372	2,509,266	2.3553	0.00%
2017-02-27	0	2.730	2.720	2.730	2.710	2.740	2,214,000	6,029,920	2.7235	2.354	2.346	2.354	2.337	2.363	2,567,244	2.3488	0.00%
2017-02-24	0	2.730	2.730	2.740	2.720	2.760	2,100,000	5,746,320	2.7363	2.354	2.354	2.363	2.346	2.380	2,435,055	2.3598	-0.73%
2017-02-23	0	2.750	2.740	2.750	2.740	2.780	1,936,522	5,331,417	2.7531	2.372	2.363	2.372	2.363	2.397	2,245,494	2.3743	-0.36%
2017-02-22	0	2.760	2.750	2.760	2.710	2.760	2,013,582	5,529,541	2.7461	2.380	2.372	2.380	2.337	2.380	2,334,849	2.3683	1.85%
2017-02-21	0	2.710	2.700	2.710	2.700	2.730	5,408,549	14,668,045	2.7120	2.337	2.328	2.337	2.328	2.354	6,271,484	2.3388	-1.09%
2017-02-20	0	2.740	2.740	2.750	2.710	2.750	4,809,000	13,110,417	2.7262	2.363	2.363	2.372	2.337	2.372	5,576,276	2.3511	-1.08%
2017-02-17	0	2.770	2.770	2.780	2.760	2.810	2,806,930	7,800,513	2.7790	2.389	2.389	2.397	2.380	2.423	3,254,776	2.3966	-1.42%
2017-02-16	0	2.810	2.800	2.810	2.780	2.840	4,164,981	11,687,336	2.8061	2.423	2.415	2.423	2.397	2.449	4,829,504	2.4200	-0.71%
2017-02-15	0	2.830	2.820	2.830	2.800	2.830	2,526,001	7,134,365	2.8244	2.441	2.432	2.441	2.415	2.441	2,929,025	2.4357	0.71%
2017-02-14	0	2.810	2.800	2.810	2.770	2.820	5,368,501	15,027,105	2.7991	2.423	2.415	2.423	2.389	2.432	6,225,046	2.4140	1.44%
2017-02-13	0	2.770	2.770	2.790	2.750	2.790	4,674,000	12,950,300	2.7707	2.389	2.389	2.406	2.372	2.406	5,419,737	2.3895	0.00%
2017-02-10	0	2.770	2.770	2.780	2.760	2.780	2,366,529	6,562,194	2.7729	2.389	2.389	2.397	2.380	2.397	2,744,109	2.3914	-0.36%
2017-02-09	0	2.780	2.770	2.780	2.730	2.780	4,556,000	12,627,380	2.7716	2.397	2.389	2.397	2.354	2.397	5,282,910	2.3902	1.46%
2017-02-08	0	2.740	2.730	2.740	2.670	2.740	3,116,000	8,461,820	2.7156	2.363	2.354	2.363	2.303	2.363	3,613,158	2.3419	2.24%
2017-02-07	0	2.680	2.680	2.700	2.680	2.700	2,345,251	6,301,302	2.6868	2.311	2.311	2.328	2.311	2.328	2,719,436	2.3171	-0.74%
2017-02-06	0	2.700	2.690	2.700	2.660	2.700	1,792,750	4,814,622	2.6856	2.328	2.320	2.328	2.294	2.328	2,078,783	2.3161	0.37%
2017-02-03	0	2.690	2.670	2.690	2.650	2.690	2,244,000	6,001,080	2.6743	2.320	2.303	2.320	2.285	2.320	2,602,030	2.3063	1.13%
2017-02-02	0	2.660	2.640	2.660	2.640	2.680	1,197,700	3,174,085	2.6502	2.294	2.277	2.294	2.277	2.311	1,388,793	2.2855	-0.75%
2017-02-01	0	2.680	2.660	2.680	2.660	2.680	1,900,000	5,070,080	2.6685	2.311	2.294	2.311	2.294	2.311	2,203,145	2.3013	-0.37%
2017-01-27	0	2.690	2.670	2.690	2.660	2.710	1,524,254	4,077,580	2.6751	2.320	2.303	2.320	2.294	2.337	1,767,449	2.3070	-0.37%
2017-01-26	0	2.700	2.680	2.700	2.660	2.700	3,322,000	8,914,140	2.6834	2.328	2.311	2.328	2.294	2.328	3,852,025	2.3141	1.50%
2017-01-25	0	2.660	2.660	2.670	2.660	2.760	6,546,000	17,555,740	2.6819	2.294	2.294	2.303	2.294	2.380	7,590,415	2.3129	-2.92%
2017-01-24	0	2.740	2.730	2.740	2.720	2.770	2,909,500	7,966,810	2.7382	2.363	2.354	2.363	2.346	2.389	3,373,711	2.3614	-1.08%
2017-01-23	0	2.770	2.750	2.770	2.750	2.780	1,820,000	5,031,320	2.7645	2.389	2.372	2.389	2.372	2.397	2,110,381	2.3841	0.73%
2017-01-20	0	2.750	2.740	2.750	2.730	2.770	2,857,752	7,859,930	2.7504	2.372	2.363	2.372	2.354	2.389	3,313,707	2.3719	0.36%
2017-01-19	0	2.740	2.740	2.750	2.720	2.750	1,432,000	3,925,540	2.7413	2.363	2.363	2.372	2.346	2.372	1,660,476	2.3641	0.37%
2017-01-18	0	2.730	2.720	2.730	2.710	2.740	3,096,750	8,450,978	2.7290	2.354	2.346	2.354	2.337	2.363	3,590,837	2.3535	0.74%
2017-01-17	0	2.710	2.710	2.720	2.690	2.730	2,742,000	7,424,980	2.7079	2.337	2.337	2.346	2.320	2.354	3,179,486	2.3353	1.12%
2017-01-16	0	2.680	2.680	2.690	2.660	2.700	2,521,750	6,769,182	2.6843	2.311	2.311	2.320	2.294	2.328	2,924,095	2.3150	0.00%
2017-01-13	0	2.680	2.670	2.680	2.660	2.700	2,238,750	5,990,480	2.6758	2.311	2.303	2.311	2.294	2.328	2,595,943	2.3076	-0.74%
2017-01-12	0	2.700	2.690	2.700	2.680	2.730	1,706,373	4,617,183	2.7058	2.328	2.320	2.328	2.311	2.354	1,978,625	2.3335	0.75%
2017-01-11	0	2.680	2.680	2.690	2.670	2.720	1,793,500	4,824,795	2.6902	2.311	2.311	2.320	2.303	2.346	2,079,653	2.3200	0.37%
2017-01-10	0	2.670	2.670	2.680	2.660	2.690	1,421,250	3,801,993	2.6751	2.303	2.303	2.311	2.294	2.320	1,648,011	2.3070	-0.74%
2017-01-09	0	2.690	2.670	2.690	2.660	2.690	1,766,000	4,717,710	2.6714	2.320	2.303	2.320	2.294	2.320	2,047,765	2.3038	0.00%
2017-01-06	0	2.690	2.690	2.700	2.680	2.720	1,945,937	5,257,315	2.7017	2.320	2.320	2.328	2.311	2.346	2,256,411	2.3299	-1.10%
2017-01-05	0	2.720	2.710	2.720	2.700	2.740	1,044,000	2,837,630	2.7180	2.346	2.337	2.346	2.328	2.363	1,210,570	2.3440	0.37%
2017-01-04	0	2.710	2.690	2.710	2.680	2.710	1,126,000	3,039,430	2.6993	2.337	2.320	2.337	2.311	2.337	1,305,653	2.3279	-0.37%
2017-01-03	0	2.720	2.700	2.720	2.650	2.720	1,714,000	4,604,520	2.6864	2.346	2.328	2.346	2.285	2.346	1,987,469	2.3168	1.49%
2016-12-30	0	2.680	2.670	2.680	2.650	2.700	1,183,757	3,166,460	2.6749	2.311	2.303	2.311	2.285	2.328	1,372,626	2.3069	0.75%
2016-12-29	0	2.660	2.650	2.660	2.610	2.670	1,196,250	3,175,675	2.6547	2.294	2.285	2.294	2.251	2.303	1,387,112	2.2894	-0.37%
2016-12-28	0	2.670	2.660	2.670	2.600	2.670	3,516,600	9,247,496	2.6297	2.303	2.294	2.303	2.242	2.303	4,077,674	2.2678	0.75%
2016-12-23	0	2.650	2.640	2.650	2.620	2.650	637,000	1,680,440	2.6381	2.285	2.277	2.285	2.259	2.285	738,633	2.2751	0.38%
2016-12-22	0	2.640	2.640	2.650	2.640	2.670	1,961,100	5,193,566	2.6483	2.277	2.277	2.285	2.277	2.303	2,273,994	2.2839	-0.75%
2016-12-21	0	2.660	2.660	2.670	2.620	2.730	2,753,894	7,380,123	2.6799	2.294	2.294	2.303	2.259	2.354	3,193,278	2.3111	-0.75%
2016-12-20	0	2.680	2.670	2.680	2.670	2.700	1,962,243	5,260,283	2.6808	2.311	2.303	2.311	2.303	2.328	2,275,319	2.3119	-1.11%
2016-12-19	0	2.710	2.700	2.710	2.700	2.740	1,458,000	3,954,960	2.7126	2.337	2.328	2.337	2.328	2.363	1,690,624	2.3393	-1.09%
2016-12-16	0	2.740	2.740	2.770	2.730	2.780	2,189,751	6,027,967	2.7528	2.363	2.363	2.389	2.354	2.397	2,539,126	2.3740	-1.44%
2016-12-15	0	2.780	2.770	2.780	2.750	2.820	3,222,001	8,943,812	2.7759	2.397	2.389	2.397	2.372	2.432	3,736,072	2.3939	-1.07%
2016-12-14	0	2.810	2.810	2.820	2.800	2.850	2,468,800	6,957,914	2.8183	2.423	2.423	2.432	2.415	2.458	2,862,697	2.4305	-0.35%
2016-12-13	0	2.820	2.810	2.820	2.790	2.830	1,062,750	2,987,177	2.8108	2.432	2.423	2.432	2.406	2.441	1,232,312	2.4240	0.71%
2016-12-12	0	2.800	2.800	2.810	2.800	2.870	2,942,888	8,297,731	2.8196	2.415	2.415	2.423	2.415	2.475	3,412,426	2.4316	-2.44%
2016-12-09	0	2.870	2.850	2.870	2.820	2.870	3,239,500	9,206,150	2.8418	2.475	2.458	2.475	2.432	2.475	3,756,363	2.4508	0.00%
2016-12-08	0	2.870	2.870	2.880	2.870	2.910	2,827,006	8,146,917	2.8818	2.475	2.475	2.484	2.475	2.510	3,278,055	2.4853	-0.35%
2016-12-07	0	2.880	2.870	2.880	2.850	2.890	3,376,000	9,680,440	2.8674	2.484	2.475	2.484	2.458	2.492	3,914,641	2.4729	0.35%
2016-12-06	0	2.870	2.860	2.870	2.830	2.880	1,939,010	5,537,508	2.8558	2.475	2.466	2.475	2.441	2.484	2,248,379	2.4629	1.41%
2016-12-05	0	2.830	2.830	2.840	2.820	2.910	3,994,751	11,365,425	2.8451	2.441	2.441	2.449	2.432	2.510	4,632,114	2.4536	-2.08%
2016-12-02	0	2.890	2.860	2.890	2.850	2.900	7,288,976	20,959,812	2.8755	2.492	2.466	2.492	2.458	2.501	8,451,933	2.4799	-0.69%
2016-12-01	0	2.910	2.910	2.920	2.860	2.920	2,344,000	6,799,790	2.9009	2.510	2.510	2.518	2.466	2.518	2,717,985	2.5018	1.75%
2016-11-30	0	2.860	2.860	2.870	2.860	2.920	4,554,000	13,117,220	2.8804	2.466	2.466	2.475	2.466	2.518	5,280,591	2.4840	-1.38%
2016-11-29	0	2.900	2.900	2.920	2.890	2.940	4,484,002	13,102,615	2.9221	2.501	2.501	2.518	2.492	2.535	5,199,425	2.5200	1.05%
2016-11-28	0	2.870	2.870	2.880	2.860	2.980	9,444,000	27,328,560	2.8937	2.475	2.475	2.484	2.466	2.570	10,950,791	2.4956	-2.38%
2016-11-25	0	2.940	2.930	2.940	2.850	2.940	13,131,989	38,081,919	2.8999	2.535	2.527	2.535	2.458	2.535	15,227,199	2.5009	5.00%
2016-11-24	0	2.800	2.800	2.810	2.770	2.830	2,914,000	8,187,500	2.8097	2.415	2.415	2.423	2.389	2.441	3,378,929	2.4231	0.00%
2016-11-23	0	2.800	2.800	2.810	2.790	2.840	10,530,000	29,551,976	2.8065	2.415	2.415	2.423	2.406	2.449	12,210,063	2.4203	0.36%
2016-11-22	0	2.790	2.790	2.800	2.760	2.830	12,094,750	33,803,084	2.7949	2.406	2.406	2.415	2.380	2.441	14,024,469	2.4103	1.45%
2016-11-21	0	2.750	2.740	2.750	2.670	2.750	4,226,254	11,445,585	2.7082	2.372	2.363	2.372	2.303	2.372	4,900,553	2.3356	2.61%
2016-11-18	0	2.680	2.670	2.680	2.660	2.700	1,774,000	4,746,140	2.6754	2.311	2.303	2.311	2.294	2.328	2,057,042	2.3073	-0.37%
2016-11-17	0	2.690	2.680	2.690	2.660	2.710	1,584,256	4,253,665	2.6850	2.320	2.311	2.320	2.294	2.337	1,837,024	2.3155	0.00%
2016-11-16	0	2.690	2.670	2.690	2.640	2.700	3,666,000	9,797,660	2.6726	2.320	2.303	2.320	2.277	2.328	4,250,911	2.3048	1.89%
2016-11-15	0	2.640	2.630	2.640	2.610	2.680	1,338,000	3,535,730	2.6425	2.277	2.268	2.277	2.251	2.311	1,551,478	2.2789	0.76%
2016-11-14	0	2.620	2.600	2.620	2.600	2.650	1,778,000	4,656,100	2.6187	2.259	2.242	2.259	2.242	2.285	2,061,680	2.2584	-0.76%
2016-11-11	0	2.640	2.640	2.650	2.620	2.650	2,055,750	5,406,750	2.6301	2.277	2.277	2.285	2.259	2.285	2,383,745	2.2682	-0.38%
2016-11-10	0	2.650	2.640	2.650	2.580	2.650	2,410,000	6,343,590	2.6322	2.285	2.277	2.285	2.225	2.285	2,794,516	2.2700	3.11%
2016-11-09	0	2.570	2.550	2.570	2.520	2.630	11,785,000	30,457,940	2.5845	2.216	2.199	2.216	2.173	2.268	13,665,298	2.2289	-1.53%
2016-11-08	0	2.610	2.600	2.610	2.590	2.630	1,668,000	4,354,890	2.6108	2.251	2.242	2.251	2.234	2.268	1,934,130	2.2516	0.00%
2016-11-07	0	2.610	2.600	2.610	2.580	2.620	3,786,000	9,879,310	2.6094	2.251	2.242	2.251	2.225	2.259	4,390,057	2.2504	-1.14%
2016-11-04	0	2.640	2.630	2.640	2.600	2.680	6,470,000	17,003,040	2.6280	2.277	2.268	2.277	2.242	2.311	7,502,289	2.2664	0.38%
2016-11-03	0	2.630	2.630	2.640	2.620	2.640	4,796,493	12,611,821	2.6294	2.268	2.268	2.277	2.259	2.277	5,561,774	2.2676	0.38%
2016-11-02	0	2.620	2.620	2.630	2.590	2.660	4,916,343	12,899,159	2.6237	2.259	2.259	2.268	2.234	2.294	5,700,746	2.2627	-1.50%
2016-11-01	0	2.660	2.660	2.680	2.620	2.680	2,844,000	7,552,780	2.6557	2.294	2.294	2.311	2.259	2.311	3,297,761	2.2903	1.53%
2016-10-31	0	2.620	2.620	2.640	2.600	2.640	3,603,983	9,448,416	2.6217	2.259	2.259	2.277	2.242	2.277	4,178,999	2.2609	-0.76%
2016-10-28	0	2.640	2.630	2.640	2.630	2.670	2,264,000	5,988,400	2.6451	2.277	2.268	2.277	2.268	2.303	2,625,221	2.2811	-0.75%
2016-10-27	0	2.660	2.650	2.660	2.640	2.700	4,145,500	11,036,175	2.6622	2.294	2.285	2.294	2.277	2.328	4,806,915	2.2959	-1.48%
2016-10-26	0	2.700	2.690	2.700	2.650	2.710	2,898,000	7,805,190	2.6933	2.328	2.320	2.328	2.285	2.337	3,360,376	2.3227	-0.37%
2016-10-25	0	2.710	2.700	2.710	2.680	2.710	3,675,500	9,897,085	2.6927	2.337	2.328	2.337	2.311	2.337	4,261,926	2.3222	1.12%
2016-10-24	0	2.680	2.680	2.690	2.640	2.700	3,143,750	8,415,997	2.6771	2.311	2.311	2.320	2.277	2.328	3,645,336	2.3087	0.75%
2016-10-20	0	2.660	2.650	2.660	2.640	2.680	3,079,271	8,195,657	2.6616	2.294	2.285	2.294	2.277	2.311	3,570,569	2.2953	1.53%
2016-10-19	0	2.620	2.620	2.630	2.590	2.640	2,839,754	7,444,249	2.6214	2.259	2.259	2.268	2.234	2.277	3,292,837	2.2607	1.16%
2016-10-18	0	2.590	2.580	2.590	2.560	2.590	3,384,009	8,731,066	2.5801	2.234	2.225	2.234	2.208	2.234	3,923,928	2.2251	0.78%
2016-10-17	0	2.570	2.560	2.570	2.560	2.590	1,264,107	3,250,350	2.5713	2.216	2.208	2.216	2.208	2.234	1,465,795	2.2175	-0.39%
2016-10-14	0	2.580	2.570	2.580	2.540	2.600	2,229,893	5,737,827	2.5731	2.225	2.216	2.225	2.191	2.242	2,585,673	2.2191	1.57%
2016-10-13	0	2.540	2.530	2.540	2.530	2.580	3,934,000	10,030,890	2.5498	2.191	2.182	2.191	2.182	2.225	4,561,670	2.1990	-0.78%
2016-10-12	0	2.560	2.550	2.560	2.540	2.580	5,132,000	13,108,180	2.5542	2.208	2.199	2.208	2.191	2.225	5,950,811	2.2028	-0.78%
2016-10-11	0	2.580	2.580	2.590	2.570	2.630	6,092,000	15,772,700	2.5891	2.225	2.225	2.234	2.216	2.268	7,063,979	2.2328	-1.15%
2016-10-07	0	2.610	2.600	2.610	2.590	2.650	2,917,000	7,624,460	2.6138	2.251	2.242	2.251	2.234	2.285	3,382,408	2.2542	0.00%
2016-10-06	0	2.610	2.600	2.610	2.570	2.640	6,792,250	17,693,490	2.6050	2.251	2.242	2.251	2.216	2.277	7,875,954	2.2465	3.16%
2016-10-05	0	2.530	2.530	2.540	2.520	2.570	2,025,250	5,149,565	2.5427	2.182	2.182	2.191	2.173	2.216	2,348,379	2.1928	-0.78%
2016-10-04	0	2.550	2.550	2.560	2.520	2.570	3,349,872	8,514,735	2.5418	2.199	2.199	2.208	2.173	2.216	3,884,344	2.1921	-0.39%
2016-10-03	0	2.560	2.540	2.560	2.510	2.560	2,243,501	5,690,162	2.5363	2.208	2.191	2.208	2.165	2.208	2,601,452	2.1873	2.40%
2016-09-30	0	2.500	2.490	2.500	2.490	2.540	4,605,277	11,565,728	2.5114	2.156	2.147	2.156	2.147	2.191	5,340,049	2.1658	-1.57%
2016-09-29	0	2.540	2.540	2.550	2.540	2.570	2,142,000	5,472,280	2.5548	2.191	2.191	2.199	2.191	2.216	2,483,756	2.2032	-0.39%
2016-09-28	0	2.550	2.550	2.560	2.540	2.570	5,345,954	13,638,273	2.5511	2.199	2.199	2.208	2.191	2.216	6,198,902	2.2001	-1.16%
2016-09-27	0	2.580	2.570	2.580	2.530	2.590	3,349,752	8,601,392	2.5678	2.225	2.216	2.225	2.182	2.234	3,884,205	2.2145	0.00%
2016-09-26	0	2.580	2.580	2.590	2.570	2.620	4,540,757	11,761,399	2.5902	2.225	2.225	2.234	2.216	2.259	5,265,235	2.2338	-1.90%
2016-09-23	0	2.630	2.620	2.630	2.620	2.680	3,468,034	9,139,085	2.6352	2.268	2.259	2.268	2.259	2.311	4,021,359	2.2726	-1.13%
2016-09-22	0	2.660	2.660	2.670	2.660	2.700	4,901,754	13,132,993	2.6792	2.294	2.294	2.303	2.294	2.328	5,683,829	2.3106	0.00%
2016-09-21	0	2.660	2.660	2.670	2.620	2.670	5,453,479	14,421,208	2.6444	2.294	2.294	2.303	2.259	2.303	6,323,582	2.2805	0.00%
2016-09-20	0	2.660	2.650	2.660	2.630	2.680	3,832,000	10,140,030	2.6461	2.294	2.285	2.294	2.268	2.311	4,443,396	2.2820	0.76%
2016-09-19	0	2.640	2.640	2.650	2.620	2.670	4,187,995	11,095,292	2.6493	2.277	2.277	2.285	2.259	2.303	4,856,190	2.2848	0.76%
2016-09-15	0	2.620	2.610	2.620	2.570	2.620	3,039,138	7,908,596	2.6022	2.259	2.251	2.259	2.216	2.259	3,524,033	2.2442	1.55%
2016-09-14	0	2.580	2.570	2.580	2.550	2.610	2,522,000	6,512,150	2.5821	2.225	2.216	2.225	2.199	2.251	2,924,385	2.2268	0.39%
2016-09-13	0	2.570	2.570	2.590	2.570	2.700	8,118,420	21,189,996	2.6101	2.216	2.216	2.234	2.216	2.328	9,413,715	2.2510	-3.38%
2016-09-12	0	2.660	2.650	2.660	2.650	2.750	9,238,018	24,803,517	2.6849	2.294	2.285	2.294	2.285	2.372	10,711,945	2.3155	-4.32%
2016-09-09	0	2.780	2.780	2.790	2.720	2.820	11,731,638	32,708,877	2.7881	2.397	2.397	2.406	2.346	2.432	13,603,422	2.4045	1.46%
2016-09-08	0	2.740	2.720	2.740	2.700	2.740	6,529,500	17,751,165	2.7186	2.363	2.346	2.363	2.328	2.363	7,571,282	2.3445	1.48%
2016-09-07	0	2.700	2.700	2.710	2.700	2.740	2,665,256	7,241,988	2.7172	2.328	2.328	2.337	2.328	2.363	3,090,498	2.3433	-0.37%
2016-09-06	0	2.710	2.710	2.730	2.680	2.740	2,969,000	8,059,275	2.7145	2.337	2.337	2.354	2.311	2.363	3,442,704	2.3410	-0.37%
2016-09-05	0	2.720	2.710	2.730	2.630	2.730	7,580,758	20,513,944	2.7061	2.346	2.337	2.354	2.268	2.354	8,790,269	2.3337	3.03%
2016-09-02	0	2.640	2.640	2.660	2.610	2.670	4,221,753	11,175,707	2.6472	2.277	2.277	2.294	2.251	2.303	4,895,334	2.2829	0.76%
2016-09-01	0	2.620	2.620	2.630	2.560	2.640	5,256,004	13,653,370	2.5977	2.259	2.259	2.268	2.208	2.277	6,094,600	2.2402	2.34%
2016-08-31	0	2.560	2.560	2.580	2.560	2.590	6,398,317	16,467,821	2.5738	2.208	2.208	2.225	2.208	2.234	7,419,169	2.2196	-2.29%
2016-08-30	0	2.620	2.610	2.620	2.600	2.630	2,277,030	5,952,117	2.6140	2.259	2.251	2.259	2.242	2.268	2,640,330	2.2543	0.00%
2016-08-29	0	2.620	2.610	2.620	2.590	2.630	1,984,012	5,173,770	2.6077	2.259	2.251	2.259	2.234	2.268	2,300,561	2.2489	0.00%
2016-08-26	0	2.620	2.610	2.620	2.600	2.630	2,324,251	6,071,875	2.6124	2.259	2.251	2.259	2.242	2.268	2,695,086	2.2529	0.77%
2016-08-25	0	2.600	2.590	2.610	2.590	2.630	5,932,000	15,462,869	2.6067	2.242	2.234	2.251	2.234	2.268	6,878,451	2.2480	0.00%
2016-08-24	0	2.600	2.600	2.620	2.600	2.660	2,182,028	5,723,851	2.6232	2.242	2.242	2.259	2.242	2.294	2,530,171	2.2622	-1.52%
2016-08-23	0	2.640	2.630	2.640	2.600	2.680	5,200,406	13,750,055	2.6440	2.277	2.268	2.277	2.242	2.311	6,030,131	2.2802	1.15%
2016-08-22	0	2.610	2.600	2.610	2.590	2.650	4,305,750	11,232,777	2.6088	2.251	2.242	2.251	2.234	2.285	4,992,733	2.2498	-0.38%
2016-08-19	0	2.620	2.620	2.630	2.600	2.660	3,589,502	9,426,490	2.6261	2.259	2.259	2.268	2.242	2.294	4,162,207	2.2648	-0.38%
2016-08-18	0	2.630	2.620	2.630	2.610	2.660	3,737,750	9,838,362	2.6322	2.268	2.259	2.268	2.251	2.294	4,334,108	2.2700	0.77%
2016-08-17	0	2.610	2.610	2.620	2.610	2.650	4,383,500	11,534,655	2.6314	2.251	2.251	2.259	2.251	2.285	5,082,888	2.2693	-1.51%
2016-08-16	0	2.650	2.630	2.650	2.610	2.650	7,116,845	18,763,659	2.6365	2.285	2.268	2.285	2.251	2.285	8,252,338	2.2737	1.15%
2016-08-15	0	2.620	2.610	2.620	2.580	2.620	4,134,507	10,762,597	2.6031	2.259	2.251	2.259	2.225	2.259	4,794,168	2.2449	1.16%
2016-08-12	0	2.590	2.590	2.600	2.560	2.600	4,415,010	11,399,061	2.5819	2.234	2.234	2.242	2.208	2.242	5,119,425	2.2266	1.17%
2016-08-11	0	2.560	2.550	2.560	2.540	2.570	1,620,000	4,143,620	2.5578	2.208	2.199	2.208	2.191	2.216	1,878,471	2.2058	0.39%
2016-08-10	0	2.550	2.540	2.550	2.520	2.580	2,762,000	7,059,920	2.5561	2.199	2.191	2.199	2.173	2.225	3,202,677	2.2044	-0.78%
2016-08-09	0	2.570	2.560	2.570	2.520	2.580	4,712,000	12,030,230	2.5531	2.216	2.208	2.216	2.173	2.225	5,463,800	2.2018	1.58%
2016-08-08	0	2.530	2.530	2.550	2.500	2.550	3,951,000	9,992,970	2.5292	2.182	2.182	2.199	2.156	2.199	4,581,382	2.1812	1.61%
2016-08-05	0	2.490	2.480	2.490	2.470	2.510	2,834,750	7,056,655	2.4893	2.147	2.139	2.147	2.130	2.165	3,287,035	2.1468	0.81%
2016-08-04	0	2.470	2.460	2.470	2.450	2.480	3,014,000	7,431,510	2.4657	2.130	2.122	2.130	2.113	2.139	3,494,884	2.1264	0.00%
2016-08-03	0	2.470	2.460	2.470	2.450	2.520	3,487,500	8,609,210	2.4686	2.130	2.122	2.130	2.113	2.173	4,043,931	2.1289	-1.98%
2016-08-01	0	2.520	2.510	2.520	2.500	2.530	2,119,448	5,322,156	2.5111	2.173	2.165	2.173	2.156	2.182	2,457,606	2.1656	0.40%
2016-07-29	0	2.510	2.500	2.510	2.480	2.530	4,051,000	10,177,590	2.5124	2.165	2.156	2.165	2.139	2.182	4,697,337	2.1667	-0.79%
2016-07-28	0	2.530	2.510	2.530	2.510	2.540	2,530,000	6,391,140	2.5261	2.182	2.165	2.182	2.165	2.191	2,933,662	2.1786	0.40%
2016-07-27	0	2.520	2.520	2.530	2.510	2.560	2,314,000	5,857,180	2.5312	2.173	2.173	2.182	2.165	2.208	2,683,199	2.1829	-1.18%
2016-07-26	0	2.550	2.540	2.550	2.500	2.570	6,537,753	16,625,502	2.5430	2.199	2.191	2.199	2.156	2.216	7,580,852	2.1931	2.00%
2016-07-25	0	2.500	2.500	2.510	2.470	2.550	10,511,212	26,317,648	2.5038	2.156	2.156	2.165	2.130	2.199	12,188,277	2.1593	-3.10%
2016-07-22	0	2.580	2.570	2.580	2.570	2.590	2,626,000	6,769,680	2.5779	2.225	2.216	2.225	2.216	2.234	3,044,979	2.2232	-0.77%
2016-07-21	0	2.600	2.600	2.610	2.560	2.630	3,270,029	8,536,661	2.6106	2.242	2.242	2.251	2.208	2.268	3,791,762	2.2514	1.56%
2016-07-20	0	2.560	2.560	2.570	2.550	2.620	6,101,294	15,729,076	2.5780	2.208	2.208	2.216	2.199	2.259	7,074,756	2.2233	-0.78%
2016-07-19	0	2.580	2.570	2.590	2.560	2.600	3,070,460	7,929,651	2.5826	2.225	2.216	2.234	2.208	2.242	3,560,352	2.2272	-1.15%
2016-07-18	0	2.610	2.610	2.620	2.550	2.630	11,630,000	30,112,580	2.5892	2.251	2.251	2.259	2.199	2.268	13,485,568	2.2329	3.16%
2016-07-15	0	2.530	2.520	2.530	2.460	2.530	5,376,732	13,441,623	2.5000	2.182	2.173	2.182	2.122	2.182	6,234,590	2.1560	3.27%
2016-07-14	0	2.450	2.450	2.460	2.420	2.470	4,146,000	10,132,380	2.4439	2.113	2.113	2.122	2.087	2.130	4,807,495	2.1076	-0.41%
2016-07-13	0	2.460	2.460	2.480	2.460	2.500	6,139,000	15,228,730	2.4807	2.122	2.122	2.139	2.122	2.156	7,118,478	2.1393	-0.81%
2016-07-12	0	2.480	2.480	2.490	2.460	2.500	5,927,071	14,669,263	2.4750	2.139	2.139	2.147	2.122	2.156	6,872,736	2.1344	-0.40%
2016-07-11	0	2.490	2.470	2.480	2.470	2.510	2,092,017	5,205,222	2.4881	2.147	2.130	2.139	2.130	2.165	2,425,799	2.1458	1.22%
2016-07-08	0	2.460	2.450	2.470	2.450	2.500	2,116,000	5,210,324	2.4623	2.122	2.113	2.130	2.113	2.156	2,453,608	2.1235	-1.20%
2016-07-07	0	2.490	2.490	2.500	2.470	2.510	1,187,500	2,959,595	2.4923	2.147	2.147	2.156	2.130	2.165	1,376,966	2.1494	0.40%
2016-07-06	0	2.480	2.480	2.490	2.450	2.490	2,606,750	6,429,822	2.4666	2.139	2.139	2.147	2.113	2.147	3,022,657	2.1272	-0.40%
2016-07-05	0	2.490	2.490	2.500	2.480	2.560	3,782,000	9,494,620	2.5105	2.147	2.147	2.156	2.139	2.208	4,385,419	2.1650	-1.97%
2016-07-04	0	2.540	2.530	2.540	2.450	2.550	11,608,776	29,335,164	2.5270	2.191	2.182	2.191	2.113	2.199	13,460,957	2.1793	4.10%
2016-06-30	0	2.440	2.430	2.440	2.360	2.450	6,154,329	14,874,946	2.4170	2.104	2.096	2.104	2.035	2.113	7,136,253	2.0844	3.83%
2016-06-29	0	2.350	2.350	2.360	2.350	2.400	4,141,187	9,787,793	2.3635	2.027	2.027	2.035	2.027	2.070	4,801,914	2.0383	-0.42%
2016-06-28	0	2.360	2.360	2.370	2.330	2.400	4,329,750	10,210,602	2.3582	2.035	2.035	2.044	2.009	2.070	5,020,562	2.0338	-1.26%
2016-06-27	0	2.390	2.380	2.390	2.360	2.440	5,114,000	12,214,720	2.3885	2.061	2.053	2.061	2.035	2.104	5,929,939	2.0598	-0.42%
2016-06-24	0	2.400	2.400	2.410	2.340	2.470	8,985,470	21,534,482	2.3966	2.070	2.070	2.078	2.018	2.130	10,419,103	2.0668	-1.23%
2016-06-23	0	2.430	2.430	2.440	2.430	2.520	15,343,750	37,694,620	2.4567	2.096	2.096	2.104	2.096	2.173	17,791,847	2.1186	2.97%
2016-06-22	0	2.360	2.350	2.360	2.330	2.370	2,256,026	5,301,031	2.3497	2.035	2.027	2.035	2.009	2.044	2,615,975	2.0264	0.43%
2016-06-21	0	2.350	2.330	2.350	2.250	2.360	5,773,753	13,447,911	2.3291	2.027	2.009	2.027	1.940	2.035	6,694,956	2.0087	3.52%
2016-06-20	0	2.270	2.270	2.280	2.240	2.280	2,806,951	6,337,715	2.2579	1.958	1.958	1.966	1.932	1.966	3,254,800	1.9472	1.79%
2016-06-17	0	2.230	2.250	2.260	2.210	2.280	7,158,159	16,005,437	2.2360	1.923	1.940	1.949	1.906	1.966	8,300,244	1.9283	-0.89%
2016-06-16	0	2.250	2.250	2.260	2.250	2.270	1,706,577	3,857,440	2.2603	1.940	1.940	1.949	1.940	1.958	1,978,862	1.9493	-1.75%
2016-06-15	0	2.290	2.270	2.290	2.240	2.290	1,560,000	3,551,820	2.2768	1.975	1.958	1.975	1.932	1.975	1,808,898	1.9635	0.88%
2016-06-14	0	2.270	2.260	2.270	2.250	2.280	2,169,957	4,906,734	2.2612	1.958	1.949	1.958	1.940	1.966	2,516,174	1.9501	0.00%
2016-06-13	0	2.270	2.260	2.270	2.260	2.330	4,080,000	9,269,580	2.2720	1.958	1.949	1.958	1.949	2.009	4,730,964	1.9593	-0.87%
2016-06-10	0	2.290	2.290	2.300	2.290	2.360	2,897,250	6,689,485	2.3089	1.975	1.975	1.984	1.975	2.035	3,359,507	1.9912	-1.72%
2016-06-08	0	2.350	2.350	2.360	2.350	2.380	2,372,070	5,603,221	2.3622	2.009	2.009	2.018	2.009	2.035	2,774,144	2.0198	-1.26%
2016-06-07	0	2.380	2.360	2.380	2.360	2.400	2,337,000	5,547,730	2.3739	2.035	2.018	2.035	2.018	2.052	2,733,129	2.0298	0.00%
2016-06-06	0	2.380	2.370	2.390	2.370	2.400	2,637,485	6,290,907	2.3852	2.035	2.027	2.044	2.027	2.052	3,084,547	2.0395	0.85%
2016-06-03	0	2.360	2.350	2.370	2.360	2.410	4,571,336	10,895,675	2.3835	2.018	2.009	2.027	2.018	2.061	5,346,193	2.0380	-1.26%
2016-06-02	0	2.390	2.380	2.390	2.380	2.410	1,436,000	3,441,440	2.3965	2.044	2.035	2.044	2.035	2.061	1,679,407	2.0492	0.84%
2016-06-01	0	2.370	2.370	2.380	2.370	2.430	2,602,000	6,235,313	2.3964	2.027	2.027	2.035	2.027	2.078	3,043,048	2.0490	-2.07%
2016-05-31	0	2.420	2.400	2.440	2.360	2.460	7,966,000	19,201,560	2.4104	2.069	2.052	2.086	2.018	2.103	9,316,264	2.0611	2.54%
2016-05-30	0	2.360	2.360	2.370	2.340	2.390	3,202,000	7,577,428	2.3665	2.018	2.018	2.027	2.001	2.044	3,744,750	2.0235	0.85%
2016-05-27	0	2.340	2.330	2.350	2.320	2.360	3,232,901	7,569,232	2.3413	2.001	1.992	2.009	1.984	2.018	3,780,888	2.0020	0.00%
2016-05-26	0	2.340	2.340	2.350	2.330	2.350	1,536,178	3,600,795	2.3440	2.001	2.001	2.009	1.992	2.009	1,796,565	2.0043	0.00%
2016-05-25	0	2.340	2.340	2.350	2.340	2.370	3,084,034	7,241,113	2.3479	2.001	2.001	2.009	2.001	2.027	3,606,788	2.0076	0.43%
2016-05-24	0	2.330	2.330	2.350	2.330	2.350	1,914,032	4,471,275	2.3361	1.992	1.992	2.009	1.992	2.009	2,238,467	1.9975	-0.85%
2016-05-23	0	2.350	2.340	2.350	2.320	2.370	1,740,320	4,090,065	2.3502	2.009	2.001	2.009	1.984	2.027	2,035,310	2.0096	0.43%
2016-05-20	0	2.340	2.340	2.350	2.320	2.360	850,000	1,992,940	2.3446	2.001	2.001	2.009	1.984	2.018	994,078	2.0048	0.86%
2016-05-19	0	2.320	2.310	2.320	2.310	2.350	2,652,110	6,176,981	2.3291	1.984	1.975	1.984	1.975	2.009	3,101,651	1.9915	-0.85%
2016-05-18	0	2.340	2.330	2.340	2.330	2.380	4,357,664	10,209,508	2.3429	2.001	1.992	2.001	1.992	2.035	5,096,303	2.0033	-2.09%
2016-05-17	0	2.390	2.390	2.400	2.370	2.410	2,366,000	5,654,830	2.3900	2.044	2.044	2.052	2.027	2.061	2,767,045	2.0436	0.42%
2016-05-16	0	2.380	2.380	2.390	2.370	2.400	2,903,692	6,920,343	2.3833	2.035	2.035	2.044	2.027	2.052	3,395,877	2.0379	0.00%
2016-05-13	0	2.380	2.380	2.390	2.370	2.430	3,706,000	8,865,860	2.3923	2.035	2.035	2.044	2.027	2.078	4,334,179	2.0456	-1.24%
2016-05-12	0	2.410	2.410	2.420	2.400	2.450	2,520,788	6,099,347	2.4196	2.061	2.061	2.069	2.052	2.095	2,948,070	2.0689	-0.41%
2016-05-11	0	2.420	2.410	2.420	2.400	2.460	2,284,000	5,541,038	2.4260	2.069	2.061	2.069	2.052	2.103	2,671,146	2.0744	0.00%
2016-05-10	0	2.420	2.420	2.430	2.400	2.440	2,950,000	7,114,420	2.4117	2.069	2.069	2.078	2.052	2.086	3,450,035	2.0621	-0.41%
2016-05-09	0	2.430	2.420	2.430	2.410	2.470	4,042,303	9,826,778	2.4310	2.078	2.069	2.078	2.061	2.112	4,727,487	2.0786	0.00%
2016-05-06	0	2.430	2.420	2.430	2.420	2.480	5,934,000	14,479,530	2.4401	2.078	2.069	2.078	2.069	2.121	6,939,833	2.0864	-1.62%
2016-05-05	0	2.470	2.460	2.480	2.450	2.500	5,660,000	14,022,966	2.4776	2.112	2.103	2.121	2.095	2.138	6,619,389	2.1185	-0.80%
2016-05-04	0	2.490	2.490	2.500	2.480	2.540	10,297,691	25,732,182	2.4988	2.129	2.129	2.138	2.121	2.172	12,043,184	2.1367	-2.35%
2016-05-03	0	2.550	2.550	2.560	2.550	2.590	3,438,250	8,834,029	2.5693	2.180	2.180	2.189	2.180	2.215	4,021,045	2.1969	-1.54%
2016-04-29	0	2.590	2.590	2.600	2.590	2.620	3,610,387	9,420,641	2.6093	2.215	2.215	2.223	2.215	2.240	4,222,360	2.2311	-1.15%
2016-04-28	0	2.620	2.620	2.640	2.620	2.660	3,300,026	8,698,608	2.6359	2.240	2.240	2.257	2.240	2.274	3,859,391	2.2539	-1.50%
2016-04-27	0	2.660	2.640	2.660	2.640	2.670	1,140,000	3,020,680	2.6497	2.274	2.257	2.274	2.257	2.283	1,333,234	2.2657	0.38%
2016-04-26	0	2.650	2.630	2.660	2.630	2.690	5,322,000	14,090,352	2.6476	2.266	2.249	2.274	2.249	2.300	6,224,097	2.2638	-1.12%
2016-04-25	0	2.680	2.670	2.680	2.660	2.690	2,038,270	5,452,307	2.6750	2.292	2.283	2.292	2.274	2.300	2,383,764	2.2873	0.00%
2016-04-22	0	2.680	2.670	2.700	2.650	2.700	5,324,920	14,264,374	2.6788	2.292	2.283	2.309	2.266	2.309	6,227,512	2.2905	0.00%
2016-04-21	0	2.680	2.680	2.690	2.650	2.710	7,074,470	19,011,015	2.6873	2.292	2.292	2.300	2.266	2.317	8,273,616	2.2978	-0.37%
2016-04-20	0	2.690	2.690	2.700	2.660	2.720	6,297,000	16,955,130	2.6926	2.300	2.300	2.309	2.274	2.326	7,364,362	2.3023	-0.74%
2016-04-19	0	2.710	2.710	2.720	2.670	2.720	7,476,000	20,148,110	2.6950	2.317	2.317	2.326	2.283	2.326	8,743,207	2.3044	1.88%
2016-04-18	0	2.660	2.660	2.670	2.620	2.670	4,588,000	12,147,100	2.6476	2.274	2.274	2.283	2.240	2.283	5,365,681	2.2639	-0.75%
2016-04-15	0	2.680	2.670	2.680	2.640	2.680	6,843,000	18,265,380	2.6692	2.292	2.283	2.292	2.257	2.292	8,002,911	2.2823	1.90%
2016-04-14	0	2.630	2.620	2.640	2.600	2.660	7,702,000	20,202,288	2.6230	2.249	2.240	2.257	2.223	2.274	9,007,515	2.2428	1.94%
2016-04-13	0	2.580	2.580	2.600	2.530	2.600	7,952,250	20,514,945	2.5798	2.206	2.206	2.223	2.163	2.223	9,300,183	2.2059	1.57%
2016-04-12	0	2.540	2.540	2.560	2.530	2.570	2,939,995	7,484,101	2.5456	2.172	2.172	2.189	2.163	2.198	3,438,334	2.1767	0.00%
2016-04-11	0	2.540	2.540	2.550	2.470	2.580	6,918,000	17,513,590	2.5316	2.172	2.172	2.180	2.112	2.206	8,090,624	2.1647	2.83%
2016-04-08	0	2.470	2.460	2.480	2.440	2.520	15,368,689	37,983,347	2.4715	2.112	2.103	2.121	2.086	2.155	17,973,733	2.1133	-0.80%
2016-04-07	0	2.490	2.490	2.500	2.490	2.560	5,812,000	14,610,632	2.5139	2.129	2.129	2.138	2.129	2.189	6,797,153	2.1495	-1.58%
2016-04-06	0	2.530	2.530	2.540	2.510	2.560	11,424,000	29,000,730	2.5386	2.163	2.163	2.172	2.146	2.189	13,360,406	2.1706	-1.17%
2016-04-05	0	2.560	2.550	2.560	2.540	2.620	11,432,400	29,423,510	2.5737	2.189	2.180	2.189	2.172	2.240	13,370,230	2.2007	-2.29%
2016-04-01	0	2.620	2.620	2.630	2.550	2.660	24,141,500	63,154,012	2.6160	2.240	2.240	2.249	2.180	2.274	28,233,565	2.2368	1.95%
2016-03-31	0	2.570	2.550	2.580	2.540	2.600	9,229,913	23,678,601	2.5654	2.198	2.180	2.206	2.172	2.223	10,794,414	2.1936	0.39%
2016-03-30	0	2.560	2.550	2.570	2.510	2.570	11,465,750	29,209,165	2.5475	2.189	2.180	2.198	2.146	2.198	13,409,233	2.1783	1.99%
2016-03-29	0	2.510	2.510	2.520	2.480	2.580	12,856,000	32,180,810	2.5032	2.146	2.146	2.155	2.121	2.206	15,035,135	2.1404	-3.09%
2016-03-24	0	2.590	2.580	2.600	2.550	2.620	9,030,519	23,436,643	2.5953	2.215	2.206	2.223	2.180	2.240	10,561,222	2.2191	-3.72%
2016-03-23	0	2.690	2.690	2.700	2.690	2.730	4,132,750	11,155,774	2.6994	2.300	2.300	2.309	2.300	2.334	4,833,265	2.3081	-0.37%
2016-03-22	0	2.700	2.700	2.710	2.680	2.760	3,646,000	9,899,390	2.7151	2.309	2.309	2.317	2.292	2.360	4,264,009	2.3216	-1.10%
2016-03-21	0	2.730	2.730	2.760	2.730	2.770	5,494,192	15,131,694	2.7541	2.334	2.334	2.360	2.334	2.369	6,425,476	2.3550	0.37%
2016-03-18	0	2.720	2.700	2.720	2.660	2.740	10,047,300	27,223,976	2.7096	2.326	2.309	2.326	2.274	2.343	11,750,351	2.3169	2.26%
2016-03-17	0	2.660	2.660	2.680	2.660	2.690	7,945,406	21,228,067	2.6717	2.274	2.274	2.292	2.274	2.300	9,292,179	2.2845	0.00%
2016-03-16	0	2.660	2.650	2.660	2.650	2.690	6,482,218	17,289,973	2.6673	2.274	2.266	2.274	2.266	2.300	7,580,976	2.2807	-0.37%
2016-03-15	0	2.670	2.650	2.680	2.650	2.700	3,942,000	10,548,620	2.6760	2.283	2.266	2.292	2.266	2.309	4,610,182	2.2881	0.38%
2016-03-14	0	2.660	2.650	2.660	2.640	2.680	5,100,000	13,572,596	2.6613	2.274	2.266	2.274	2.257	2.292	5,964,467	2.2756	1.14%
2016-03-11	0	2.630	2.620	2.630	2.620	2.650	1,985,471	5,233,413	2.6359	2.249	2.240	2.249	2.240	2.266	2,322,015	2.2538	-0.38%
2016-03-10	0	2.640	2.620	2.640	2.610	2.660	2,532,000	6,672,120	2.6351	2.257	2.240	2.257	2.232	2.274	2,961,182	2.2532	0.00%
2016-03-09	0	2.640	2.630	2.640	2.610	2.660	1,610,000	4,231,172	2.6281	2.257	2.249	2.257	2.232	2.274	1,882,900	2.2472	-0.75%
2016-03-08	0	2.660	2.650	2.660	2.630	2.700	4,715,814	12,493,854	2.6494	2.274	2.266	2.274	2.249	2.309	5,515,160	2.2654	0.38%
2016-03-07	0	2.650	2.650	2.660	2.640	2.720	7,716,154	20,648,330	2.6760	2.266	2.266	2.274	2.257	2.326	9,024,068	2.2881	-0.75%
2016-03-04	0	2.670	2.670	2.680	2.610	2.680	7,388,000	19,518,744	2.6420	2.283	2.283	2.292	2.232	2.292	8,640,291	2.2590	2.30%
2016-03-03	0	2.610	2.610	2.620	2.550	2.640	5,792,094	15,071,637	2.6021	2.232	2.232	2.240	2.180	2.257	6,773,873	2.2250	0.00%
2016-03-02	0	2.610	2.600	2.610	2.520	2.610	8,054,000	20,803,396	2.5830	2.232	2.223	2.232	2.155	2.232	9,419,180	2.2086	3.98%
2016-03-01	0	2.510	2.500	2.510	2.440	2.510	4,226,000	10,494,129	2.4832	2.146	2.138	2.146	2.086	2.146	4,942,321	2.1233	3.29%
2016-02-29	0	2.430	2.430	2.450	2.420	2.470	1,871,500	4,581,555	2.4481	2.078	2.078	2.095	2.069	2.112	2,188,725	2.0933	-1.62%
2016-02-26	0	2.470	2.470	2.480	2.470	2.490	1,504,000	3,732,590	2.4818	2.112	2.112	2.121	2.112	2.129	1,758,933	2.1221	0.41%
2016-02-25	0	2.460	2.450	2.460	2.450	2.520	3,244,628	8,057,888	2.4835	2.103	2.095	2.103	2.095	2.155	3,794,603	2.1235	-1.60%
2016-02-24	0	2.500	2.490	2.520	2.490	2.550	2,912,000	7,335,650	2.5191	2.138	2.129	2.155	2.129	2.180	3,405,594	2.1540	-1.57%
2016-02-23	0	2.540	2.530	2.550	2.530	2.580	2,432,000	6,189,430	2.5450	2.172	2.163	2.180	2.163	2.206	2,844,232	2.1761	-0.78%
2016-02-22	0	2.560	2.550	2.570	2.530	2.570	2,367,328	6,029,877	2.5471	2.189	2.180	2.198	2.163	2.198	2,768,598	2.1780	1.59%
2016-02-19	0	2.520	2.510	2.520	2.500	2.550	3,732,000	9,432,130	2.5274	2.155	2.146	2.155	2.138	2.180	4,364,586	2.1611	-0.79%
2016-02-18	0	2.540	2.530	2.540	2.490	2.560	5,620,314	14,163,635	2.5201	2.172	2.163	2.172	2.129	2.189	6,572,976	2.1548	2.83%
2016-02-17	0	2.470	2.470	2.480	2.470	2.560	3,372,065	8,427,538	2.4992	2.112	2.112	2.121	2.112	2.189	3,943,641	2.1370	-1.59%
2016-02-16	0	2.510	2.500	2.520	2.460	2.540	3,406,000	8,527,700	2.5037	2.146	2.138	2.155	2.103	2.172	3,983,328	2.1408	1.62%
2016-02-15	0	2.470	2.450	2.470	2.430	2.490	2,415,086	5,933,857	2.4570	2.112	2.095	2.112	2.078	2.129	2,824,451	2.1009	3.35%
2016-02-12	0	2.390	2.380	2.400	2.380	2.460	3,180,000	7,648,122	2.4051	2.044	2.035	2.052	2.035	2.103	3,719,021	2.0565	-2.05%
2016-02-11	0	2.440	2.440	2.470	2.420	2.500	3,108,000	7,616,130	2.4505	2.086	2.086	2.112	2.069	2.138	3,634,816	2.0953	-4.31%
2016-02-05	0	2.550	2.540	2.560	2.500	2.590	1,712,000	4,383,280	2.5603	2.180	2.172	2.189	2.138	2.215	2,002,190	2.1892	0.79%
2016-02-04	0	2.530	2.520	2.540	2.480	2.580	2,173,750	5,521,645	2.5401	2.163	2.155	2.172	2.121	2.206	2,542,208	2.1720	2.02%
2016-02-03	0	2.480	2.470	2.480	2.450	2.530	2,026,026	5,018,982	2.4773	2.121	2.112	2.121	2.095	2.163	2,369,444	2.1182	-1.98%
2016-02-02	0	2.530	2.530	2.540	2.520	2.610	2,112,439	5,390,698	2.5519	2.163	2.163	2.172	2.155	2.232	2,470,504	2.1820	-0.78%
2016-02-01	0	2.550	2.540	2.560	2.520	2.620	1,408,000	3,603,200	2.5591	2.180	2.172	2.189	2.155	2.240	1,646,661	2.1882	-1.92%
2016-01-29	0	2.600	2.580	2.610	2.510	2.610	2,936,750	7,578,229	2.5805	2.223	2.206	2.232	2.146	2.232	3,434,539	2.2065	2.77%
2016-01-28	0	2.530	2.510	2.540	2.460	2.550	2,286,816	5,740,969	2.5105	2.163	2.146	2.172	2.103	2.180	2,674,439	2.1466	2.43%
2016-01-27	0	2.470	2.470	2.500	2.460	2.530	2,692,843	6,690,043	2.4844	2.112	2.112	2.138	2.103	2.163	3,149,289	2.1243	0.00%
2016-01-26	0	2.470	2.470	2.480	2.460	2.520	2,768,000	6,893,090	2.4903	2.112	2.112	2.121	2.103	2.155	3,237,185	2.1293	-2.76%
2016-01-25	0	2.540	2.540	2.550	2.540	2.590	2,410,872	6,162,357	2.5561	2.172	2.172	2.180	2.172	2.215	2,819,523	2.1856	0.00%
2016-01-22	0	2.540	2.520	2.550	2.480	2.590	3,877,452	9,790,830	2.5251	2.172	2.155	2.180	2.121	2.215	4,534,693	2.1591	1.60%
2016-01-21	0	2.500	2.490	2.510	2.490	2.630	3,996,695	10,187,158	2.5489	2.138	2.129	2.146	2.129	2.249	4,674,148	2.1795	-3.85%
2016-01-20	0	2.600	2.590	2.610	2.580	2.660	3,870,253	10,071,071	2.6022	2.223	2.215	2.232	2.206	2.274	4,526,274	2.2250	-3.35%
2016-01-19	0	2.690	2.680	2.690	2.580	2.690	1,586,516	4,184,169	2.6373	2.300	2.292	2.300	2.206	2.300	1,855,436	2.2551	3.46%
2016-01-18	0	2.600	2.600	2.610	2.550	2.620	3,940,640	10,205,857	2.5899	2.223	2.223	2.232	2.180	2.240	4,608,592	2.2145	0.00%
2016-01-15	0	2.600	2.590	2.600	2.590	2.710	3,485,034	9,195,056	2.6384	2.223	2.215	2.223	2.215	2.317	4,075,759	2.2560	-3.70%
2016-01-14	0	2.700	2.700	2.720	2.660	2.720	3,512,000	9,460,980	2.6939	2.309	2.309	2.326	2.274	2.326	4,107,296	2.3035	-1.82%
2016-01-13	0	2.750	2.730	2.750	2.680	2.770	6,176,000	16,952,528	2.7449	2.351	2.334	2.351	2.292	2.369	7,222,853	2.3471	1.85%
2016-01-12	0	2.700	2.690	2.700	2.670	2.740	4,834,000	13,060,610	2.7018	2.309	2.300	2.309	2.283	2.343	5,653,379	2.3102	-0.74%
2016-01-11	0	2.720	2.720	2.730	2.710	2.800	2,314,000	6,351,740	2.7449	2.326	2.326	2.334	2.317	2.394	2,706,231	2.3471	-4.56%
2016-01-08	0	2.850	2.830	2.850	2.800	2.870	2,931,750	8,349,735	2.8480	2.437	2.420	2.437	2.394	2.454	3,428,691	2.4353	0.71%
2016-01-07	0	2.830	2.800	2.840	2.800	2.910	3,517,486	9,948,975	2.8284	2.420	2.394	2.428	2.394	2.488	4,113,712	2.4185	-2.41%
2016-01-06	0	2.900	2.890	2.900	2.880	2.910	1,846,000	5,340,024	2.8928	2.480	2.471	2.480	2.463	2.488	2,158,903	2.4735	0.69%
2016-01-05	0	2.880	2.860	2.880	2.850	2.890	3,236,000	9,276,250	2.8666	2.463	2.445	2.463	2.437	2.471	3,784,513	2.4511	0.35%
2016-01-04	0	2.870	2.860	2.870	2.850	2.960	4,690,000	13,540,564	2.8871	2.454	2.445	2.454	2.437	2.531	5,484,971	2.4687	-1.71%
2015-12-31	0	2.920	2.910	2.930	2.910	2.940	1,303,123	3,800,807	2.9167	2.497	2.488	2.505	2.488	2.514	1,524,007	2.4940	0.34%
2015-12-30	0	2.910	2.910	2.920	2.900	2.950	1,676,913	4,898,159	2.9209	2.488	2.488	2.497	2.480	2.522	1,961,155	2.4976	-1.02%
2015-12-29	0	2.940	2.930	2.950	2.910	2.950	3,758,400	11,008,674	2.9291	2.514	2.505	2.522	2.488	2.522	4,395,461	2.5046	1.38%
2015-12-28	0	2.900	2.900	2.920	2.890	2.930	4,524,257	13,140,458	2.9044	2.480	2.480	2.497	2.471	2.505	5,291,134	2.4835	0.35%
2015-12-24	0	2.890	2.890	2.900	2.890	2.920	844,000	2,450,300	2.9032	2.471	2.471	2.480	2.471	2.497	987,061	2.4824	0.35%
2015-12-23	0	2.880	2.880	2.900	2.870	2.920	4,611,000	13,355,114	2.8964	2.463	2.463	2.480	2.454	2.497	5,392,580	2.4766	-0.69%
2015-12-22	0	2.900	2.880	2.900	2.880	2.930	1,953,015	5,661,788	2.8990	2.480	2.463	2.480	2.463	2.505	2,284,058	2.4788	-0.34%
2015-12-21	0	2.910	2.900	2.920	2.870	2.930	1,367,750	3,990,771	2.9178	2.488	2.480	2.497	2.454	2.505	1,599,588	2.4949	0.34%
2015-12-18	0	2.900	2.870	2.910	2.870	2.930	4,480,251	12,961,557	2.8930	2.480	2.454	2.488	2.454	2.505	5,239,668	2.4737	-0.34%
2015-12-17	0	2.910	2.900	2.920	2.880	2.930	5,180,000	15,008,520	2.8974	2.488	2.480	2.497	2.463	2.505	6,058,027	2.4775	1.75%
2015-12-16	0	2.860	2.850	2.860	2.840	2.870	5,859,000	16,749,775	2.8588	2.445	2.437	2.445	2.428	2.454	6,852,120	2.4445	1.06%
2015-12-15	0	2.830	2.830	2.840	2.830	2.880	2,155,968	6,139,714	2.8478	2.420	2.420	2.428	2.420	2.463	2,521,412	2.4350	-0.35%
2015-12-14	0	2.840	2.830	2.850	2.830	2.880	2,469,000	7,047,080	2.8542	2.428	2.420	2.437	2.420	2.463	2,887,504	2.4405	-1.39%
2015-12-11	0	2.880	2.880	2.900	2.880	2.940	3,806,735	11,081,645	2.9111	2.463	2.463	2.480	2.463	2.514	4,451,989	2.4891	-2.70%
2015-12-10	0	2.960	2.950	2.970	2.940	3.030	1,533,514	4,552,548	2.9687	2.531	2.522	2.540	2.514	2.591	1,793,450	2.5384	-1.66%
2015-12-09	0	3.010	3.000	3.020	2.990	3.020	1,123,963	3,377,350	3.0049	2.574	2.565	2.582	2.557	2.582	1,314,478	2.5693	-0.66%
2015-12-08	0	3.030	3.020	3.030	2.980	3.060	1,406,823	4,244,819	3.0173	2.591	2.582	2.591	2.548	2.616	1,645,284	2.5800	-0.33%
2015-12-07	0	3.040	3.030	3.040	3.020	3.080	1,210,185	3,677,327	3.0386	2.599	2.591	2.599	2.582	2.634	1,415,315	2.5982	-0.98%
2015-12-04	0	3.070	3.040	3.080	3.000	3.070	823,225	2,499,439	3.0362	2.625	2.599	2.634	2.565	2.625	962,764	2.5961	0.33%
2015-12-03	0	3.060	3.050	3.060	3.010	3.080	1,780,649	5,422,839	3.0454	2.616	2.608	2.616	2.574	2.634	2,082,475	2.6040	0.00%
2015-12-02	0	3.060	3.050	3.060	3.000	3.060	1,863,202	5,656,684	3.0360	2.616	2.608	2.616	2.565	2.616	2,179,021	2.5960	2.00%
2015-12-01	0	3.000	2.990	3.010	2.950	3.020	1,579,646	4,719,970	2.9880	2.565	2.557	2.574	2.522	2.582	1,847,401	2.5549	1.01%
2015-11-30	0	2.970	2.950	2.980	2.910	2.980	2,220,751	6,570,042	2.9585	2.540	2.522	2.548	2.488	2.548	2,597,176	2.5297	0.68%
2015-11-27	0	2.950	2.940	2.950	2.930	2.980	2,433,281	7,183,083	2.9520	2.522	2.514	2.522	2.505	2.548	2,845,730	2.5242	0.00%
2015-11-26	0	2.950	2.950	2.960	2.940	2.990	1,014,750	3,005,217	2.9615	2.522	2.522	2.531	2.514	2.557	1,186,754	2.5323	0.68%
2015-11-25	0	2.930	2.930	2.960	2.930	2.990	2,816,790	8,328,519	2.9567	2.505	2.505	2.531	2.505	2.557	3,294,245	2.5282	-1.01%
2015-11-24	0	2.960	2.950	2.970	2.950	3.020	1,164,000	3,456,820	2.9698	2.531	2.522	2.540	2.522	2.582	1,361,302	2.5393	-0.67%
2015-11-23	0	2.980	2.980	2.990	2.970	3.000	495,547	1,479,446	2.9855	2.548	2.548	2.557	2.540	2.565	579,544	2.5528	0.00%
2015-11-20	0	2.980	2.980	2.990	2.960	3.000	1,255,755	3,746,342	2.9833	2.548	2.548	2.557	2.531	2.565	1,468,610	2.5509	0.00%
2015-11-19	0	2.980	2.970	3.000	2.960	3.050	1,578,592	4,714,270	2.9864	2.548	2.540	2.565	2.531	2.608	1,846,169	2.5535	1.02%
2015-11-18	0	2.950	2.940	2.950	2.930	2.990	2,106,000	6,217,800	2.9524	2.522	2.514	2.522	2.505	2.557	2,462,974	2.5245	-1.67%
2015-11-17	0	3.000	2.980	3.010	2.970	3.070	1,666,000	5,008,830	3.0065	2.565	2.548	2.574	2.540	2.625	1,948,393	2.5707	1.35%
2015-11-16	0	2.960	2.960	2.970	2.930	3.020	1,726,107	5,131,333	2.9728	2.531	2.531	2.540	2.505	2.582	2,018,688	2.5419	-0.34%
2015-11-13	0	2.970	2.960	2.980	2.960	3.020	3,022,666	9,002,411	2.9783	2.540	2.531	2.548	2.531	2.582	3,535,018	2.5466	-1.33%
2015-11-12	0	3.010	3.000	3.010	2.970	3.020	4,473,968	13,358,899	2.9859	2.574	2.565	2.574	2.540	2.582	5,232,320	2.5531	0.67%
2015-11-11	0	2.990	2.990	3.000	2.980	3.110	6,750,907	20,369,048	3.0172	2.557	2.557	2.565	2.548	2.659	7,895,208	2.5799	-3.55%
2015-11-10	0	3.100	3.100	3.110	3.090	3.220	2,958,000	9,272,310	3.1347	2.651	2.651	2.659	2.642	2.753	3,459,391	2.6803	-2.82%
2015-11-09	0	3.190	3.180	3.200	3.180	3.250	1,414,000	4,539,120	3.2101	2.728	2.719	2.736	2.719	2.779	1,653,678	2.7449	-1.85%
2015-11-06	0	3.250	3.240	3.250	3.210	3.280	730,000	2,365,310	3.2402	2.779	2.770	2.779	2.745	2.805	853,737	2.7705	0.93%
2015-11-05	0	3.220	3.220	3.240	3.180	3.250	2,439,415	7,863,843	3.2237	2.753	2.753	2.770	2.719	2.779	2,852,904	2.7564	0.31%
2015-11-04	0	3.210	3.210	3.230	3.180	3.310	6,650,750	21,620,302	3.2508	2.745	2.745	2.762	2.719	2.830	7,778,074	2.7796	0.63%
2015-11-03	0	3.190	3.200	3.210	3.090	3.200	3,080,980	9,716,117	3.1536	2.728	2.736	2.745	2.642	2.736	3,603,216	2.6965	3.24%
2015-11-02	0	3.090	3.080	3.110	3.050	3.170	1,440,000	4,493,040	3.1202	2.642	2.634	2.659	2.608	2.711	1,684,085	2.6679	-0.32%
2015-10-30	0	3.100	3.090	3.100	3.090	3.190	1,992,351	6,234,188	3.1291	2.651	2.642	2.651	2.642	2.728	2,330,061	2.6755	-1.90%
2015-10-29	0	3.160	3.160	3.170	3.160	3.190	556,440	1,765,038	3.1720	2.702	2.702	2.711	2.702	2.728	650,758	2.7123	-0.32%
2015-10-28	0	3.170	3.160	3.170	3.150	3.190	1,010,000	3,196,660	3.1650	2.711	2.702	2.711	2.693	2.728	1,181,198	2.7063	-0.31%
2015-10-27	0	3.180	3.170	3.180	3.160	3.230	1,957,218	6,219,898	3.1779	2.719	2.711	2.719	2.702	2.762	2,288,973	2.7173	-1.55%
2015-10-26	0	3.230	3.220	3.230	3.210	3.240	1,312,009	4,231,104	3.2249	2.762	2.753	2.762	2.745	2.770	1,534,399	2.7575	0.31%
2015-10-23	0	3.220	3.220	3.240	3.200	3.240	1,054,000	3,393,100	3.2193	2.753	2.753	2.770	2.736	2.770	1,232,657	2.7527	0.31%
2015-10-22	0	3.210	3.200	3.210	3.160	3.220	1,108,000	3,535,884	3.1912	2.745	2.736	2.745	2.702	2.753	1,295,810	2.7287	-0.31%
2015-10-20	0	3.220	3.210	3.230	3.200	3.240	726,000	2,333,740	3.2145	2.753	2.745	2.762	2.736	2.770	849,059	2.7486	-0.92%
2015-10-19	0	3.250	3.240	3.260	3.200	3.260	780,000	2,532,560	3.2469	2.779	2.770	2.788	2.736	2.788	912,213	2.7763	-0.61%
2015-10-16	0	3.270	3.270	3.280	3.240	3.340	1,556,000	5,080,820	3.2653	2.796	2.796	2.805	2.770	2.856	1,819,747	2.7920	-0.61%
2015-10-15	0	3.290	3.270	3.290	3.210	3.290	2,463,040	8,047,636	3.2674	2.813	2.796	2.813	2.745	2.813	2,880,533	2.7938	1.86%
2015-10-14	0	3.230	3.210	3.230	3.200	3.260	1,885,149	6,079,247	3.2248	2.762	2.745	2.762	2.736	2.788	2,204,688	2.7574	-1.22%
2015-10-13	0	3.270	3.260	3.280	3.170	3.280	5,781,335	18,731,295	3.2400	2.796	2.788	2.805	2.711	2.805	6,761,291	2.7704	1.87%
2015-10-12	0	3.210	3.200	3.210	3.110	3.210	3,296,890	10,507,339	3.1870	2.745	2.736	2.745	2.659	2.745	3,855,724	2.7251	1.90%
2015-10-09	0	3.150	3.140	3.150	3.100	3.170	2,556,384	8,042,310	3.1460	2.693	2.685	2.693	2.651	2.711	2,989,700	2.6900	0.64%
2015-10-08	0	3.130	3.110	3.130	3.070	3.140	1,838,393	5,734,578	3.1193	2.676	2.659	2.676	2.625	2.685	2,150,007	2.6672	0.00%
2015-10-07	0	3.130	3.130	3.150	3.050	3.140	2,475,500	7,706,460	3.1131	2.676	2.676	2.693	2.608	2.685	2,895,105	2.6619	1.95%
2015-10-06	0	3.070	3.070	3.080	3.030	3.170	1,590,000	4,897,470	3.0802	2.625	2.625	2.634	2.591	2.711	1,859,510	2.6337	-0.65%
2015-10-05	0	3.090	3.090	3.100	3.030	3.180	1,758,000	5,428,340	3.0878	2.642	2.642	2.651	2.591	2.719	2,055,987	2.6403	0.98%
2015-10-02	0	3.060	3.060	3.070	2.940	3.080	2,599,311	7,910,828	3.0434	2.616	2.616	2.625	2.514	2.634	3,039,903	2.6023	4.44%
2015-09-30	0	2.930	2.920	2.930	2.910	3.030	2,702,990	8,020,088	2.9671	2.505	2.497	2.505	2.488	2.591	3,161,156	2.5371	1.74%
2015-09-29	0	2.880	2.870	2.880	2.870	2.980	4,132,000	12,039,250	2.9137	2.463	2.454	2.463	2.454	2.548	4,832,388	2.4914	-2.37%
2015-09-25	0	2.950	2.950	2.960	2.930	3.080	5,484,077	16,252,302	2.9635	2.522	2.522	2.531	2.505	2.634	6,413,646	2.5340	-3.28%
2015-09-24	0	3.050	3.040	3.050	3.030	3.150	2,231,750	6,841,510	3.0655	2.608	2.599	2.608	2.591	2.693	2,610,039	2.6212	-1.93%
2015-09-23	0	3.110	3.100	3.120	3.100	3.160	2,636,045	8,232,639	3.1231	2.659	2.651	2.668	2.651	2.702	3,082,863	2.6705	-2.20%
2015-09-22	0	3.180	3.180	3.200	3.160	3.210	1,598,238	5,089,964	3.1847	2.719	2.719	2.736	2.702	2.745	1,869,145	2.7232	0.63%
2015-09-21	0	3.160	3.160	3.170	3.120	3.180	874,000	2,754,560	3.1517	2.702	2.702	2.711	2.668	2.719	1,022,146	2.6949	0.64%
2015-09-18	0	3.140	3.140	3.170	3.130	3.170	5,153,965	16,215,449	3.1462	2.685	2.685	2.711	2.676	2.711	6,027,579	2.6902	-0.32%
2015-09-17	0	3.150	3.150	3.160	3.140	3.240	2,261,999	7,187,271	3.1774	2.693	2.693	2.702	2.685	2.770	2,645,415	2.7169	-2.78%
2015-09-16	0	3.240	3.220	3.250	3.160	3.250	1,308,952	4,176,846	3.1910	2.770	2.753	2.779	2.702	2.779	1,530,824	2.7285	2.53%
2015-09-15	0	3.160	3.150	3.160	3.100	3.170	2,284,500	7,190,250	3.1474	2.702	2.693	2.702	2.651	2.711	2,671,730	2.6912	0.32%
2015-09-14	0	3.150	3.160	3.180	3.140	3.210	1,544,000	4,889,860	3.1670	2.693	2.702	2.719	2.685	2.745	1,805,713	2.7080	0.64%
2015-09-11	0	3.130	3.130	3.140	3.110	3.210	4,048,578	12,739,809	3.1467	2.676	2.676	2.685	2.659	2.745	4,734,825	2.6907	-0.95%
2015-09-10	0	3.160	3.150	3.160	3.140	3.230	3,605,099	11,376,048	3.1555	2.702	2.693	2.702	2.685	2.762	4,216,175	2.6982	-1.86%
2015-09-09	0	3.220	3.210	3.220	3.160	3.230	5,186,000	16,595,660	3.2001	2.753	2.745	2.753	2.702	2.762	6,065,044	2.7363	0.94%
2015-09-08	0	3.190	3.180	3.190	3.110	3.240	2,960,890	9,351,096	3.1582	2.728	2.719	2.728	2.659	2.770	3,462,771	2.7005	1.59%
2015-09-07	0	3.140	3.130	3.150	3.120	3.260	2,717,460	8,577,043	3.1563	2.685	2.676	2.693	2.668	2.788	3,178,079	2.6988	-2.18%
2015-09-04	0	3.210	3.200	3.230	3.150	3.280	5,916,265	18,909,130	3.1961	2.745	2.736	2.762	2.693	2.805	6,919,092	2.7329	0.00%
2015-09-02	0	3.210	3.200	3.210	3.200	3.320	3,110,000	10,024,154	3.2232	2.745	2.736	2.745	2.736	2.839	3,637,155	2.7560	-2.73%
2015-09-01	0	3.300	3.280	3.310	3.270	3.430	2,892,000	9,563,894	3.3070	2.822	2.805	2.830	2.796	2.933	3,382,204	2.8277	-2.94%
2015-08-31	0	3.400	3.350	3.400	3.340	3.450	5,503,143	18,569,483	3.3743	2.907	2.864	2.907	2.856	2.950	6,435,944	2.8853	-1.45%
2015-08-28	0	3.450	3.440	3.460	3.440	3.740	5,214,400	18,385,524	3.5259	2.950	2.941	2.959	2.941	3.198	6,098,258	3.0149	-4.17%
2015-08-27	0	3.600	3.600	3.610	3.400	3.610	6,834,500	23,766,250	3.4774	3.078	3.078	3.087	2.907	3.087	7,992,971	2.9734	4.35%
2015-08-26	0	3.450	3.440	3.450	3.440	3.740	5,737,250	20,321,364	3.5420	2.950	2.941	2.950	2.941	3.198	6,709,733	3.0286	-8.49%
2015-08-25	0	3.770	3.760	3.770	3.590	3.780	4,176,301	15,507,733	3.7133	3.224	3.215	3.224	3.070	3.232	4,884,198	3.1751	4.14%
2015-08-24	0	3.620	3.610	3.620	3.550	3.750	5,617,819	20,244,173	3.6036	3.095	3.087	3.095	3.035	3.206	6,570,058	3.0813	-4.74%
2015-08-21	0	3.800	3.790	3.810	3.760	3.860	2,412,000	9,166,038	3.8002	3.249	3.241	3.258	3.215	3.301	2,820,842	3.2494	-1.55%
2015-08-20	0	3.860	3.860	3.880	3.860	3.980	1,455,086	5,681,168	3.9044	3.301	3.301	3.318	3.301	3.403	1,701,728	3.3385	-3.02%
2015-08-19	0	3.980	3.970	3.990	3.960	4.060	1,074,209	4,279,858	3.9842	3.403	3.395	3.412	3.386	3.472	1,256,291	3.4067	-1.24%
2015-08-18	0	4.030	4.000	4.030	4.000	4.190	1,576,576	6,386,771	4.0510	3.446	3.420	3.446	3.420	3.583	1,843,811	3.4639	-2.18%
2015-08-17	0	4.120	4.110	4.130	4.100	4.210	1,042,000	4,296,748	4.1236	3.523	3.514	3.531	3.506	3.600	1,218,622	3.5259	-1.20%
2015-08-14	0	4.170	4.150	4.170	4.090	4.240	1,188,000	4,959,510	4.1747	3.566	3.549	3.566	3.497	3.625	1,389,370	3.5696	0.97%
2015-08-13	0	4.130	4.110	4.130	4.090	4.170	1,289,435	5,310,821	4.1187	3.531	3.514	3.531	3.497	3.566	1,507,999	3.5218	-0.72%
2015-08-12	0	4.160	4.130	4.160	4.130	4.300	3,477,638	14,533,556	4.1791	3.557	3.531	3.557	3.531	3.677	4,067,109	3.5734	-3.03%
2015-08-11	0	4.290	4.270	4.290	4.270	4.390	3,761,750	16,150,777	4.2934	3.668	3.651	3.668	3.651	3.754	4,399,379	3.6711	0.00%
2015-08-10	0	4.290	4.290	4.300	4.250	4.410	3,716,000	16,021,400	4.3115	3.668	3.668	3.677	3.634	3.771	4,345,874	3.6866	-0.69%
2015-08-07	0	4.320	4.300	4.320	4.220	4.330	3,793,508	16,321,949	4.3026	3.694	3.677	3.694	3.608	3.702	4,436,520	3.6790	1.17%
2015-08-06	0	4.270	4.260	4.270	4.230	4.280	3,153,929	13,447,679	4.2638	3.651	3.643	3.651	3.617	3.660	3,688,530	3.6458	0.95%
2015-08-05	0	4.230	4.210	4.230	4.200	4.260	2,035,250	8,594,447	4.2228	3.617	3.600	3.617	3.591	3.643	2,380,232	3.6108	-0.47%
2015-08-04	0	4.250	4.230	4.250	4.170	4.280	1,993,750	8,398,450	4.2124	3.634	3.617	3.634	3.566	3.660	2,331,697	3.6019	2.16%
2015-08-03	0	4.160	4.150	4.180	4.160	4.290	2,237,797	9,426,761	4.2125	3.557	3.549	3.574	3.557	3.668	2,617,111	3.6020	-2.35%
2015-07-31	0	4.260	4.250	4.270	4.240	4.300	2,750,477	11,767,549	4.2784	3.643	3.634	3.651	3.625	3.677	3,216,692	3.6583	-0.23%
2015-07-30	0	4.270	4.270	4.280	4.230	4.280	2,651,133	11,296,737	4.2611	3.651	3.651	3.660	3.617	3.660	3,100,509	3.6435	0.71%
2015-07-29	0	4.240	4.230	4.240	4.120	4.240	6,136,763	25,835,969	4.2100	3.625	3.617	3.625	3.523	3.625	7,176,965	3.5998	2.42%
2015-07-28	0	4.140	4.130	4.160	4.020	4.180	4,198,570	17,367,181	4.1365	3.540	3.531	3.557	3.437	3.574	4,910,242	3.5369	2.22%
2015-07-27	0	4.050	4.050	4.060	4.040	4.170	4,403,168	18,005,098	4.0891	3.463	3.463	3.472	3.454	3.566	5,149,520	3.4965	-3.34%
2015-07-24	0	4.190	4.190	4.210	4.150	4.240	1,913,500	8,021,700	4.1922	3.583	3.583	3.600	3.549	3.625	2,237,845	3.5846	-0.71%
2015-07-23	0	4.220	4.210	4.220	4.120	4.220	1,515,500	6,346,415	4.1877	3.608	3.600	3.608	3.523	3.608	1,772,382	3.5807	1.20%
2015-07-22	0	4.170	4.160	4.170	4.050	4.170	2,025,750	8,396,650	4.1450	3.566	3.557	3.566	3.463	3.566	2,369,121	3.5442	0.72%
2015-07-21	0	4.140	4.130	4.140	4.070	4.140	1,929,750	7,956,490	4.1231	3.540	3.531	3.540	3.480	3.540	2,256,849	3.5255	0.98%
2015-07-20	0	4.100	4.100	4.120	4.080	4.140	812,312	3,339,465	4.1111	3.506	3.506	3.523	3.489	3.540	950,002	3.5152	-0.73%
2015-07-17	0	4.130	4.130	4.150	4.050	4.150	3,131,252	12,873,223	4.1112	3.531	3.531	3.549	3.463	3.549	3,662,010	3.5153	1.23%
2015-07-16	0	4.080	4.060	4.080	4.020	4.090	2,220,608	9,014,866	4.0596	3.489	3.472	3.489	3.437	3.497	2,597,008	3.4713	-0.24%
2015-07-15	0	4.090	4.050	4.090	4.020	4.110	4,032,161	16,361,402	4.0577	3.497	3.463	3.497	3.437	3.514	4,715,626	3.4696	0.49%
2015-07-14	0	4.070	4.060	4.090	4.030	4.090	4,448,886	18,081,423	4.0643	3.480	3.472	3.497	3.446	3.497	5,202,987	3.4752	0.49%
2015-07-13	0	4.050	4.040	4.050	3.910	4.050	3,190,534	12,749,611	3.9961	3.463	3.454	3.463	3.343	3.463	3,731,340	3.4169	2.27%
2015-07-10	0	3.960	3.950	3.960	3.790	3.990	4,260,500	16,734,550	3.9278	3.386	3.378	3.386	3.241	3.412	4,982,669	3.3586	2.33%
2015-07-09	0	3.870	3.850	3.870	3.600	3.930	6,401,342	24,075,150	3.7610	3.309	3.292	3.309	3.078	3.360	7,486,391	3.2159	6.91%
2015-07-08	0	3.620	3.620	3.630	3.500	3.830	8,982,500	32,867,902	3.6591	3.095	3.095	3.104	2.993	3.275	10,505,064	3.1288	-5.73%
2015-07-07	0	3.840	3.830	3.840	3.770	3.980	7,314,748	28,163,591	3.8502	3.283	3.275	3.283	3.224	3.403	8,554,622	3.2922	-3.03%
2015-07-06	0	3.960	3.950	3.960	3.800	4.200	8,451,763	33,431,379	3.9556	3.386	3.378	3.386	3.249	3.591	9,884,365	3.3822	-4.35%
2015-07-03	0	4.140	4.140	4.150	4.110	4.400	4,623,000	19,377,570	4.1916	3.540	3.540	3.549	3.514	3.762	5,406,614	3.5840	-4.17%
2015-07-02	0	4.320	4.310	4.320	4.290	4.390	5,681,003	24,646,375	4.3384	3.694	3.685	3.694	3.668	3.754	6,643,952	3.7096	0.70%
2015-06-30	0	4.290	4.270	4.300	4.200	4.320	2,961,224	12,654,910	4.2735	3.668	3.651	3.677	3.591	3.694	3,463,161	3.6541	0.00%
2015-06-29	0	4.290	4.290	4.300	4.100	4.450	6,289,076	26,954,393	4.2859	3.668	3.668	3.677	3.506	3.805	7,355,095	3.6647	-2.28%
2015-06-26	0	4.390	4.380	4.390	4.350	4.450	4,170,250	18,278,289	4.3830	3.754	3.745	3.754	3.720	3.805	4,877,121	3.7478	-2.01%
2015-06-25	0	4.480	4.470	4.490	4.400	4.490	3,476,629	15,447,561	4.4433	3.831	3.822	3.839	3.762	3.839	4,065,929	3.7993	1.36%
2015-06-24	0	4.420	4.420	4.430	4.400	4.480	3,922,879	17,342,272	4.4208	3.779	3.779	3.788	3.762	3.831	4,587,820	3.7801	-0.79%
2015-06-23	0	4.620	4.610	4.630	4.570	4.650	4,627,624	21,306,974	4.6043	3.809	3.801	3.818	3.768	3.834	5,612,467	3.7964	-0.43%
2015-06-22	0	4.640	4.640	4.650	4.580	4.740	2,132,664	9,864,831	4.6256	3.826	3.826	3.834	3.776	3.908	2,586,534	3.8139	0.00%
2015-06-19	0	4.640	4.640	4.650	4.490	4.650	6,052,259	27,898,898	4.6097	3.826	3.826	3.834	3.702	3.834	7,340,290	3.8008	4.50%
2015-06-18	0	4.440	4.440	4.450	4.430	4.500	844,215	3,766,126	4.4611	3.661	3.661	3.669	3.653	3.710	1,023,879	3.6783	-1.55%
2015-06-17	0	4.510	4.510	4.520	4.450	4.530	2,676,315	11,999,707	4.4837	3.719	3.719	3.727	3.669	3.735	3,245,884	3.6969	0.00%
2015-06-16	0	4.510	4.500	4.510	4.450	4.530	3,413,555	15,358,776	4.4993	3.719	3.710	3.719	3.669	3.735	4,140,022	3.7098	0.00%
2015-06-15	0	4.510	4.490	4.510	4.450	4.540	1,994,129	8,981,677	4.5041	3.719	3.702	3.719	3.669	3.743	2,418,516	3.7137	-0.88%
2015-06-12	0	4.550	4.550	4.560	4.400	4.560	4,303,750	19,367,306	4.5001	3.752	3.752	3.760	3.628	3.760	5,219,667	3.7104	2.25%
2015-06-11	0	4.450	4.440	4.450	4.410	4.490	3,786,500	16,837,220	4.4466	3.669	3.661	3.669	3.636	3.702	4,592,336	3.6664	0.91%
2015-06-10	0	4.410	4.390	4.410	4.380	4.540	4,476,878	19,944,820	4.4551	3.636	3.620	3.636	3.611	3.743	5,429,639	3.6733	-2.00%
2015-06-09	0	4.500	4.500	4.510	4.420	4.580	4,935,478	22,159,847	4.4899	3.710	3.710	3.719	3.644	3.776	5,985,838	3.7020	-1.10%
2015-06-08	0	4.550	4.530	4.550	4.510	4.560	2,293,750	10,412,185	4.5394	3.752	3.735	3.752	3.719	3.760	2,781,902	3.7428	0.00%
2015-06-05	0	4.550	4.540	4.550	4.450	4.590	8,137,753	36,992,488	4.5458	3.752	3.743	3.752	3.669	3.785	9,869,616	3.7481	0.00%
2015-06-04	0	4.550	4.540	4.560	4.490	4.600	5,219,350	23,654,528	4.5321	3.752	3.743	3.760	3.702	3.793	6,330,123	3.7368	-0.87%
2015-06-03	0	4.590	4.580	4.600	4.570	4.640	3,704,519	17,041,091	4.6001	3.785	3.776	3.793	3.768	3.826	4,492,908	3.7929	-1.08%
2015-06-02	0	4.640	4.630	4.640	4.530	4.640	5,086,069	23,327,515	4.5866	3.826	3.818	3.826	3.735	3.826	6,168,477	3.7817	0.22%
2015-06-01	0	4.630	4.620	4.640	4.560	4.650	3,682,510	17,016,772	4.6210	3.818	3.809	3.826	3.760	3.834	4,466,215	3.8101	0.22%
2015-05-29	0	4.620	4.620	4.630	4.540	4.650	8,902,502	40,948,924	4.5997	3.809	3.809	3.818	3.743	3.834	10,797,117	3.7926	0.43%
2015-05-28	0	4.600	4.590	4.600	4.520	4.710	6,200,706	28,523,743	4.6001	3.793	3.785	3.793	3.727	3.884	7,520,330	3.7929	-1.71%
2015-05-27	0	4.680	4.670	4.700	4.630	4.700	5,075,362	23,638,996	4.6576	3.859	3.851	3.875	3.818	3.875	6,155,492	3.8403	0.00%
2015-05-26	0	4.680	4.670	4.690	4.610	4.700	8,296,740	38,731,507	4.6683	3.859	3.851	3.867	3.801	3.875	10,062,438	3.8491	1.74%
2015-05-22	0	4.600	4.600	4.630	4.600	4.720	10,159,087	47,182,298	4.6443	3.793	3.793	3.818	3.793	3.892	12,321,126	3.8294	-2.13%
2015-05-21	0	4.700	4.670	4.700	4.660	4.730	3,265,713	15,312,506	4.6889	3.875	3.851	3.875	3.842	3.900	3,960,716	3.8661	-0.21%
2015-05-20	0	4.710	4.690	4.720	4.640	4.750	5,364,891	25,180,367	4.6935	3.884	3.867	3.892	3.826	3.916	6,506,638	3.8700	-0.42%
2015-05-19	0	4.730	4.720	4.740	4.680	4.760	6,135,138	29,013,864	4.7291	3.900	3.892	3.908	3.859	3.925	7,440,807	3.8993	-0.42%
2015-05-18	0	4.750	4.730	4.750	4.670	4.750	5,630,007	26,639,142	4.7316	3.916	3.900	3.916	3.851	3.916	6,828,175	3.9014	1.06%
2015-05-15	0	4.700	4.690	4.710	4.600	4.730	8,281,101	38,671,290	4.6698	3.875	3.867	3.884	3.793	3.900	10,043,471	3.8504	-0.21%
2015-05-14	0	4.710	4.700	4.710	4.620	4.740	8,258,769	38,927,679	4.7135	3.884	3.875	3.884	3.809	3.908	10,016,386	3.8864	-0.21%
2015-05-13	0	4.720	4.690	4.720	4.530	4.720	17,668,301	82,079,920	4.6456	3.892	3.867	3.892	3.735	3.892	21,428,438	3.8304	4.89%
2015-05-12	0	4.500	4.500	4.510	4.420	4.570	8,258,750	37,182,347	4.5022	3.710	3.710	3.719	3.644	3.768	10,016,363	3.7122	-0.44%
2015-05-11	0	4.520	4.500	4.520	4.490	4.570	4,140,324	18,699,989	4.5166	3.727	3.710	3.727	3.702	3.768	5,021,461	3.7240	0.22%
2015-05-08	0	4.510	4.500	4.520	4.400	4.550	8,964,501	40,040,729	4.4666	3.719	3.710	3.727	3.628	3.752	10,872,311	3.6828	2.50%
2015-05-07	0	4.400	4.380	4.390	4.360	4.570	6,922,501	30,680,695	4.4320	3.628	3.611	3.620	3.595	3.768	8,395,736	3.6543	-2.65%
2015-05-06	0	4.520	4.510	4.520	4.500	4.650	11,189,786	51,032,217	4.5606	3.727	3.719	3.727	3.710	3.834	13,571,177	3.7603	-0.66%
2015-05-05	0	4.550	4.520	4.550	4.490	4.670	12,564,696	57,527,787	4.5785	3.752	3.727	3.752	3.702	3.851	15,238,693	3.7751	-1.52%
2015-05-04	0	4.620	4.620	4.630	4.490	4.640	11,218,297	51,536,535	4.5940	3.809	3.809	3.818	3.702	3.826	13,605,756	3.7878	2.44%
2015-04-30	0	4.510	4.500	4.510	4.450	4.530	10,721,838	48,265,577	4.5016	3.719	3.710	3.719	3.669	3.735	13,003,641	3.7117	-0.88%
2015-04-29	0	4.550	4.540	4.550	4.490	4.560	7,046,296	31,975,766	4.5380	3.752	3.743	3.752	3.702	3.760	8,545,877	3.7417	0.89%
2015-04-28	0	4.510	4.500	4.510	4.470	4.550	13,563,043	61,165,743	4.5097	3.719	3.710	3.719	3.686	3.752	16,449,506	3.7184	0.00%
2015-04-27	0	4.510	4.510	4.520	4.390	4.520	15,282,416	68,454,914	4.4793	3.719	3.719	3.727	3.620	3.727	18,534,793	3.6933	2.50%
2015-04-24	0	4.400	4.390	4.410	4.300	4.410	6,739,732	29,386,518	4.3602	3.628	3.620	3.636	3.545	3.636	8,174,070	3.5951	0.69%
2015-04-23	0	4.370	4.370	4.380	4.320	4.430	13,334,569	58,399,545	4.3796	3.603	3.603	3.611	3.562	3.653	16,172,409	3.6111	1.39%
2015-04-22	0	4.310	4.300	4.310	4.250	4.310	5,163,017	22,121,576	4.2846	3.554	3.545	3.554	3.504	3.554	6,261,801	3.5328	1.41%
2015-04-21	0	4.250	4.240	4.250	4.100	4.250	6,773,722	28,511,195	4.2091	3.504	3.496	3.504	3.381	3.504	8,215,294	3.4705	2.41%
2015-04-20	0	4.150	4.130	4.150	4.080	4.290	8,084,597	33,722,416	4.1712	3.422	3.405	3.422	3.364	3.537	9,805,147	3.4393	-3.26%
2015-04-17	0	4.290	4.290	4.300	4.230	4.330	7,785,752	33,426,220	4.2933	3.537	3.537	3.545	3.488	3.570	9,442,702	3.5399	0.00%
2015-04-16	0	4.290	4.280	4.290	4.190	4.300	9,115,344	38,687,167	4.2442	3.537	3.529	3.537	3.455	3.545	11,055,256	3.4994	3.13%
2015-04-15	0	4.160	4.160	4.170	4.160	4.290	9,034,502	37,988,025	4.2048	3.430	3.430	3.438	3.430	3.537	10,957,209	3.4669	-2.12%
2015-04-14	0	4.250	4.230	4.250	4.200	4.400	15,339,714	66,463,812	4.3328	3.504	3.488	3.504	3.463	3.628	18,604,285	3.5725	-1.39%
2015-04-13	0	4.310	4.310	4.320	4.120	4.320	20,878,050	89,047,875	4.2651	3.554	3.554	3.562	3.397	3.562	25,321,280	3.5167	4.11%
2015-04-10	0	4.140	4.130	4.140	4.040	4.200	13,854,895	56,902,006	4.1070	3.414	3.405	3.414	3.331	3.463	16,803,470	3.3863	3.24%
2015-04-09	0	4.010	4.010	4.040	4.000	4.350	25,583,857	107,145,060	4.1880	3.306	3.306	3.331	3.298	3.587	31,028,569	3.4531	-0.99%
2015-04-08	0	4.050	4.040	4.050	3.880	4.150	36,281,629	145,705,103	4.0159	3.339	3.331	3.339	3.199	3.422	44,003,022	3.3113	5.74%
2015-04-02	0	3.830	3.820	3.830	3.770	3.830	5,661,312	21,515,744	3.8005	3.158	3.150	3.158	3.108	3.158	6,866,143	3.1336	1.59%
2015-04-01	0	3.770	3.760	3.770	3.720	3.780	4,326,001	16,253,777	3.7572	3.108	3.100	3.108	3.067	3.117	5,246,653	3.0979	0.53%
2015-03-31	0	3.750	3.720	3.750	3.710	3.780	7,224,147	27,109,633	3.7526	3.092	3.067	3.092	3.059	3.117	8,761,577	3.0941	0.81%
2015-03-30	0	3.720	3.720	3.730	3.690	3.830	12,153,386	45,744,025	3.7639	3.067	3.067	3.075	3.043	3.158	14,739,849	3.1034	1.36%
2015-03-27	0	3.670	3.670	3.680	3.620	3.800	13,697,839	50,687,246	3.7004	3.026	3.026	3.034	2.985	3.133	16,612,989	3.0511	7.00%
2015-03-26	0	3.430	3.420	3.430	3.380	3.440	1,770,750	6,059,345	3.4219	2.828	2.820	2.828	2.787	2.836	2,147,598	2.8215	0.88%
2015-03-25	0	3.400	3.400	3.410	3.310	3.430	1,246,290	4,227,616	3.3922	2.803	2.803	2.812	2.729	2.828	1,511,523	2.7969	0.29%
2015-03-24	0	3.390	3.360	3.390	3.280	3.390	1,660,835	5,572,493	3.3552	2.795	2.770	2.795	2.704	2.795	2,014,291	2.7665	2.42%
2015-03-23	0	3.310	3.310	3.330	3.310	3.360	811,470	2,701,160	3.3287	2.729	2.729	2.746	2.729	2.770	984,166	2.7446	0.61%
2015-03-20	0	3.290	3.280	3.310	3.270	3.350	3,048,758	10,066,180	3.3017	2.713	2.704	2.729	2.696	2.762	3,697,589	2.7224	-0.30%
2015-03-19	0	3.300	3.290	3.310	3.280	3.350	2,026,092	6,719,528	3.3165	2.721	2.713	2.729	2.704	2.762	2,457,281	2.7345	-0.90%
2015-03-18	0	3.330	3.310	3.330	3.260	3.330	1,015,577	3,361,384	3.3098	2.746	2.729	2.746	2.688	2.746	1,231,710	2.7290	1.22%
2015-03-17	0	3.290	3.270	3.300	3.200	3.290	3,229,802	10,443,506	3.2335	2.713	2.696	2.721	2.638	2.713	3,917,163	2.6661	0.30%
2015-03-16	0	3.280	3.270	3.280	3.270	3.330	2,053,000	6,753,790	3.2897	2.704	2.696	2.704	2.696	2.746	2,489,916	2.7125	-1.20%
2015-03-13	0	3.320	3.310	3.340	3.310	3.370	1,958,253	6,524,452	3.3318	2.737	2.729	2.754	2.729	2.779	2,375,005	2.7471	-0.30%
2015-03-12	0	3.330	3.320	3.330	3.310	3.390	1,953,055	6,510,000	3.3332	2.746	2.737	2.746	2.729	2.795	2,368,701	2.7483	-0.60%
2015-03-11	0	3.350	3.350	3.370	3.350	3.430	1,270,002	4,279,676	3.3698	2.762	2.762	2.779	2.762	2.828	1,540,282	2.7785	-1.47%
2015-03-10	0	3.400	3.380	3.400	3.380	3.430	1,907,728	6,479,335	3.3964	2.803	2.787	2.803	2.787	2.828	2,313,727	2.8004	-0.29%
2015-03-09	0	3.410	3.390	3.410	3.380	3.430	1,593,407	5,411,449	3.3961	2.812	2.795	2.812	2.787	2.828	1,932,513	2.8002	0.29%
2015-03-06	0	3.400	3.400	3.420	3.400	3.480	1,491,628	5,099,793	3.4189	2.803	2.803	2.820	2.803	2.869	1,809,074	2.8190	-0.87%
2015-03-05	0	3.430	3.410	3.430	3.380	3.470	2,923,263	10,032,686	3.4320	2.828	2.812	2.828	2.787	2.861	3,545,387	2.8298	0.59%
2015-03-04	0	3.410	3.410	3.420	3.390	3.590	4,646,000	16,208,350	3.4887	2.812	2.812	2.820	2.795	2.960	5,634,754	2.8765	-5.28%
2015-03-03	0	3.600	3.590	3.600	3.570	3.600	1,044,890	3,753,834	3.5926	2.968	2.960	2.968	2.944	2.968	1,267,262	2.9622	0.84%
2015-03-02	0	3.570	3.570	3.590	3.550	3.610	1,387,995	4,955,662	3.5704	2.944	2.944	2.960	2.927	2.977	1,683,386	2.9439	0.00%
2015-02-27	0	3.570	3.570	3.590	3.560	3.620	1,241,334	4,454,314	3.5883	2.944	2.944	2.960	2.935	2.985	1,505,513	2.9587	-0.56%
2015-02-26	0	3.590	3.590	3.610	3.580	3.620	1,151,390	4,139,355	3.5951	2.960	2.960	2.977	2.952	2.985	1,396,427	2.9642	0.28%
2015-02-25	0	3.580	3.570	3.590	3.520	3.610	1,600,500	5,724,275	3.5766	2.952	2.944	2.960	2.902	2.977	1,941,116	2.9490	-0.28%
2015-02-24	0	3.590	3.590	3.600	3.590	3.630	1,054,528	3,805,529	3.6088	2.960	2.960	2.968	2.960	2.993	1,278,951	2.9755	-1.10%
2015-02-23	0	3.630	3.610	3.630	3.600	3.650	1,036,442	3,753,149	3.6212	2.993	2.977	2.993	2.968	3.010	1,257,016	2.9858	-0.27%
2015-02-18	0	3.640	3.620	3.650	3.610	3.660	1,170,000	4,261,620	3.6424	3.001	2.985	3.010	2.977	3.018	1,418,997	3.0033	0.83%
2015-02-17	0	3.610	3.610	3.620	3.590	3.640	1,169,263	4,225,043	3.6134	2.977	2.977	2.985	2.960	3.001	1,418,104	2.9794	-0.28%
2015-02-16	0	3.620	3.600	3.620	3.600	3.650	839,750	3,038,852	3.6188	2.985	2.968	2.985	2.968	3.010	1,018,464	2.9838	-0.28%
2015-02-13	0	3.630	3.610	3.630	3.600	3.660	2,446,504	8,880,334	3.6298	2.993	2.977	2.993	2.968	3.018	2,967,165	2.9929	0.83%
2015-02-12	0	3.600	3.580	3.600	3.590	3.630	1,778,007	6,406,194	3.6030	2.968	2.952	2.968	2.960	2.993	2,156,399	2.9708	0.00%
2015-02-11	0	3.600	3.580	3.600	3.570	3.610	1,281,750	4,603,095	3.5913	2.968	2.952	2.968	2.944	2.977	1,554,530	2.9611	-0.28%
2015-02-10	0	3.610	3.600	3.610	3.580	3.610	2,120,000	7,631,940	3.6000	2.977	2.968	2.977	2.952	2.977	2,571,175	2.9683	0.28%
2015-02-09	0	3.600	3.590	3.600	3.590	3.650	1,186,867	4,273,371	3.6005	2.968	2.960	2.968	2.960	3.010	1,439,454	2.9687	-0.55%
2015-02-06	0	3.620	3.620	3.640	3.570	3.660	4,254,890	15,424,245	3.6251	2.985	2.985	3.001	2.944	3.018	5,160,408	2.9890	0.84%
2015-02-05	0	3.590	3.590	3.600	3.570	3.670	2,342,537	8,454,437	3.6091	2.960	2.960	2.968	2.944	3.026	2,841,072	2.9758	-1.37%
2015-02-04	0	3.640	3.630	3.640	3.560	3.650	2,974,000	10,747,970	3.6140	3.001	2.993	3.001	2.935	3.010	3,606,922	2.9798	2.25%
2015-02-03	0	3.560	3.550	3.570	3.530	3.580	2,616,000	9,291,480	3.5518	2.935	2.927	2.944	2.911	2.952	3,172,733	2.9285	0.28%
2015-02-02	0	3.550	3.530	3.560	3.510	3.570	3,284,000	11,617,120	3.5375	2.927	2.911	2.935	2.894	2.944	3,982,895	2.9168	0.00%
2015-01-30	0	3.550	3.540	3.550	3.500	3.560	4,754,284	16,698,622	3.5123	2.927	2.919	2.927	2.886	2.935	5,766,082	2.8960	1.72%
2015-01-29	0	3.490	3.480	3.500	3.480	3.520	1,218,928	4,269,355	3.5025	2.878	2.869	2.886	2.869	2.902	1,478,338	2.8879	0.00%
2015-01-28	0	3.490	3.490	3.500	3.480	3.530	2,168,750	7,584,590	3.4972	2.878	2.878	2.886	2.869	2.911	2,630,300	2.8835	0.00%
2015-01-27	0	3.490	3.500	3.510	3.480	3.560	3,536,880	12,410,856	3.5090	2.878	2.886	2.894	2.869	2.935	4,289,593	2.8932	-1.13%
2015-01-26	0	3.530	3.510	3.530	3.500	3.540	825,000	2,900,580	3.5159	2.911	2.894	2.911	2.886	2.919	1,000,575	2.8989	0.00%
2015-01-23	0	3.530	3.520	3.530	3.500	3.560	2,595,939	9,175,236	3.5345	2.911	2.902	2.911	2.886	2.935	3,148,402	2.9143	1.44%
2015-01-22	0	3.480	3.480	3.490	3.470	3.540	2,386,000	8,321,430	3.4876	2.869	2.869	2.878	2.861	2.919	2,893,784	2.8756	0.29%
2015-01-21	0	3.470	3.460	3.470	3.450	3.500	2,727,819	9,485,921	3.4775	2.861	2.853	2.861	2.845	2.886	3,308,349	2.8673	-0.29%
2015-01-20	0	3.480	3.480	3.490	3.460	3.500	2,518,500	8,757,730	3.4774	2.869	2.869	2.878	2.853	2.886	3,054,483	2.8672	1.16%
2015-01-19	0	3.440	3.430	3.440	3.410	3.570	4,247,250	14,692,622	3.4593	2.836	2.828	2.836	2.812	2.944	5,151,142	2.8523	-3.64%
2015-01-16	0	3.570	3.560	3.570	3.530	3.590	1,329,501	4,738,363	3.5640	2.944	2.935	2.944	2.911	2.960	1,612,443	2.9386	-0.28%
2015-01-15	0	3.580	3.570	3.580	3.560	3.610	35,738,023	120,210,049	3.3636	2.952	2.944	2.952	2.935	2.977	43,343,727	2.7734	-0.56%
2015-01-14	0	3.600	3.590	3.600	3.580	3.610	2,273,750	8,169,932	3.5932	2.968	2.960	2.968	2.952	2.977	2,757,646	2.9626	0.28%
2015-01-13	0	3.590	3.580	3.590	3.570	3.610	2,136,000	7,667,080	3.5895	2.960	2.952	2.960	2.944	2.977	2,590,580	2.9596	-1.10%
2015-01-12	0	3.630	3.620	3.630	3.580	3.660	2,633,251	9,558,591	3.6300	2.993	2.985	2.993	2.952	3.018	3,193,655	2.9930	-0.55%
2015-01-09	0	3.650	3.640	3.650	3.620	3.670	2,249,502	8,194,387	3.6428	3.010	3.001	3.010	2.985	3.026	2,728,237	3.0035	0.00%
2015-01-08	0	3.650	3.630	3.650	3.620	3.650	1,738,000	6,323,960	3.6386	3.010	2.993	3.010	2.985	3.010	2,107,878	3.0002	1.39%
2015-01-07	0	3.600	3.600	3.610	3.580	3.620	1,670,020	6,023,684	3.6070	2.968	2.968	2.977	2.952	2.985	2,025,431	2.9740	-0.55%
2015-01-06	0	3.620	3.610	3.630	3.510	3.630	2,050,000	7,352,400	3.5865	2.985	2.977	2.993	2.894	2.993	2,486,277	2.9572	0.84%
2015-01-05	0	3.590	3.590	3.600	3.590	3.630	2,549,642	9,189,596	3.6043	2.960	2.960	2.968	2.960	2.993	3,092,252	2.9718	-0.83%
2015-01-02	0	3.620	3.610	3.620	3.590	3.630	2,005,750	7,230,642	3.6050	2.985	2.977	2.985	2.960	2.993	2,432,610	2.9724	0.84%
2014-12-31	0	3.590	3.580	3.590	3.520	3.590	482,000	1,724,980	3.5788	2.960	2.952	2.960	2.902	2.960	584,578	2.9508	1.13%
2014-12-30	0	3.550	3.530	3.560	3.540	3.590	1,382,000	4,927,580	3.5655	2.927	2.911	2.935	2.919	2.960	1,676,115	2.9399	-0.28%
2014-12-29	0	3.560	3.540	3.560	3.500	3.600	3,350,112	11,891,546	3.5496	2.935	2.919	2.935	2.886	2.968	4,063,077	2.9267	-0.56%
2014-12-24	0	3.580	3.570	3.580	3.560	3.600	372,000	1,333,040	3.5834	2.952	2.944	2.952	2.935	2.968	451,168	2.9546	-0.56%
2014-12-23	0	3.600	3.570	3.600	3.560	3.620	1,557,250	5,604,907	3.5992	2.968	2.944	2.968	2.935	2.985	1,888,661	2.9677	1.12%
2014-12-22	0	3.560	3.560	3.570	3.540	3.620	2,817,430	10,036,883	3.5624	2.935	2.935	2.944	2.919	2.985	3,417,031	2.9373	-0.84%
2014-12-19	0	3.590	3.570	3.590	3.560	3.600	2,506,997	8,979,168	3.5816	2.960	2.944	2.960	2.935	2.968	3,040,532	2.9532	0.28%
2014-12-18	0	3.580	3.580	3.590	3.570	3.620	1,681,000	6,024,240	3.5837	2.952	2.952	2.960	2.944	2.985	2,038,748	2.9549	0.00%
2014-12-17	0	3.580	3.580	3.600	3.580	3.620	1,458,620	5,250,474	3.5996	2.952	2.952	2.968	2.952	2.985	1,769,041	2.9680	-1.38%
2014-12-16	0	3.630	3.630	3.640	3.610	3.660	2,006,000	7,274,920	3.6266	2.993	2.993	3.001	2.977	3.018	2,432,913	2.9902	-1.09%
2014-12-15	0	3.670	3.670	3.680	3.640	3.680	1,606,024	5,867,361	3.6533	3.026	3.026	3.034	3.001	3.034	1,947,815	3.0123	-0.54%
2014-12-12	0	3.690	3.680	3.690	3.670	3.700	3,922,000	14,464,660	3.6881	3.043	3.034	3.043	3.026	3.051	4,756,673	3.0409	-0.81%
2014-12-11	0	3.720	3.690	3.720	3.690	3.730	1,736,400	6,431,084	3.7037	3.067	3.043	3.067	3.043	3.075	2,105,938	3.0538	-0.80%
2014-12-10	0	3.750	3.740	3.750	3.650	3.750	2,183,500	8,097,150	3.7083	3.092	3.084	3.092	3.010	3.092	2,648,189	3.0576	2.46%
2014-12-09	0	3.660	3.670	3.680	3.660	3.760	3,956,256	14,612,092	3.6934	3.018	3.026	3.034	3.018	3.100	4,798,220	3.0453	-3.17%
2014-12-08	0	3.780	3.780	3.790	3.770	3.830	1,538,971	5,827,641	3.7867	3.117	3.117	3.125	3.108	3.158	1,866,492	3.1222	0.80%
2014-12-05	0	3.750	3.740	3.760	3.740	3.890	3,646,134	13,717,672	3.7623	3.092	3.084	3.100	3.084	3.207	4,422,098	3.1021	-1.06%
2014-12-04	0	3.790	3.790	3.800	3.790	3.840	1,599,753	6,077,458	3.7990	3.125	3.125	3.133	3.125	3.166	1,940,210	3.1324	-0.52%
2014-12-03	0	3.810	3.800	3.830	3.800	3.850	1,647,000	6,281,280	3.8138	3.141	3.133	3.158	3.133	3.174	1,997,512	3.1446	-0.52%
2014-12-02	0	3.830	3.830	3.840	3.810	3.860	1,903,756	7,286,487	3.8274	3.158	3.158	3.166	3.141	3.183	2,308,910	3.1558	0.00%
2014-12-01	0	3.830	3.820	3.840	3.820	3.910	3,156,000	12,173,834	3.8574	3.158	3.150	3.166	3.150	3.224	3,827,654	3.1805	-2.05%
2014-11-28	0	3.910	3.900	3.910	3.860	3.910	1,991,000	7,739,207	3.8871	3.224	3.216	3.224	3.183	3.224	2,414,721	3.2050	0.77%
2014-11-27	0	3.880	3.870	3.900	3.850	3.910	1,298,000	5,033,234	3.8777	3.199	3.191	3.216	3.174	3.224	1,574,238	3.1973	0.00%
2014-11-26	0	3.880	3.880	3.890	3.860	3.910	4,693,625	18,247,605	3.8877	3.199	3.199	3.207	3.183	3.224	5,692,514	3.2055	0.26%
2014-11-25	0	3.870	3.850	3.880	3.850	3.900	1,992,254	7,719,775	3.8749	3.191	3.174	3.199	3.174	3.216	2,416,242	3.1950	0.00%
2014-11-24	0	3.870	3.870	3.880	3.850	3.910	2,660,174	10,342,053	3.8877	3.191	3.191	3.199	3.174	3.224	3,226,308	3.2055	1.04%
2014-11-21	0	3.830	3.830	3.860	3.820	3.860	998,000	3,829,680	3.8374	3.158	3.158	3.183	3.150	3.183	1,210,393	3.1640	0.00%
2014-11-20	0	3.830	3.810	3.830	3.800	3.870	1,589,119	6,069,487	3.8194	3.158	3.141	3.158	3.133	3.191	1,927,313	3.1492	-0.52%
2014-11-19	0	3.850	3.850	3.860	3.830	3.870	1,228,265	4,732,082	3.8527	3.174	3.174	3.183	3.158	3.191	1,489,662	3.1766	-0.52%
2014-11-18	0	3.870	3.860	3.880	3.850	3.920	1,278,000	4,943,680	3.8683	3.191	3.183	3.199	3.174	3.232	1,549,982	3.1895	-1.28%
2014-11-17	0	3.920	3.910	3.920	3.900	3.930	1,597,750	6,262,015	3.9193	3.232	3.224	3.232	3.216	3.240	1,937,780	3.2315	0.26%
2014-11-14	0	3.910	3.900	3.910	3.880	3.920	1,714,522	6,685,649	3.8994	3.224	3.216	3.224	3.199	3.232	2,079,404	3.2152	0.51%
2014-11-13	0	3.890	3.890	3.900	3.820	3.900	2,628,000	10,130,400	3.8548	3.207	3.207	3.216	3.150	3.216	3,187,286	3.1784	-0.26%
2014-11-12	0	3.900	3.880	3.900	3.850	3.910	1,226,113	4,757,071	3.8798	3.216	3.199	3.216	3.174	3.224	1,487,052	3.1990	0.26%
2014-11-11	0	3.890	3.890	3.900	3.860	3.910	786,751	3,064,083	3.8946	3.207	3.207	3.216	3.183	3.224	954,186	3.2112	-0.51%
2014-11-10	0	3.910	3.890	3.910	3.840	3.930	2,750,766	10,698,501	3.8893	3.224	3.207	3.224	3.166	3.240	3,336,179	3.2068	1.56%
2014-11-07	0	3.850	3.830	3.850	3.820	3.850	888,328	3,404,241	3.8322	3.174	3.158	3.174	3.150	3.174	1,077,380	3.1597	0.79%
2014-11-06	0	3.820	3.810	3.830	3.800	3.880	2,526,343	9,637,935	3.8150	3.150	3.141	3.158	3.133	3.199	3,063,995	3.1455	-0.78%
2014-11-05	0	3.850	3.850	3.860	3.830	3.900	3,558,000	13,747,880	3.8639	3.174	3.174	3.183	3.158	3.216	4,315,207	3.1859	-1.28%
2014-11-04	0	3.900	3.890	3.900	3.890	3.930	897,076	3,508,853	3.9114	3.216	3.207	3.216	3.207	3.240	1,087,990	3.2251	-1.02%
2014-11-03	0	3.940	3.930	3.940	3.900	3.950	1,178,000	4,626,240	3.9272	3.249	3.240	3.249	3.216	3.257	1,428,700	3.2381	-0.25%
2014-10-31	0	3.950	3.940	3.950	3.850	3.950	1,979,004	7,758,420	3.9204	3.257	3.249	3.257	3.174	3.257	2,400,172	3.2324	1.54%
2014-10-30	0	3.890	3.890	3.900	3.860	3.900	680,000	2,637,520	3.8787	3.207	3.207	3.216	3.183	3.216	824,716	3.1981	0.26%
2014-10-29	0	3.880	3.870	3.890	3.820	3.890	2,554,500	9,840,200	3.8521	3.199	3.191	3.207	3.150	3.207	3,098,144	3.1762	1.57%
2014-10-28	0	3.820	3.820	3.830	3.800	3.840	981,146	3,750,468	3.8225	3.150	3.150	3.158	3.133	3.166	1,189,952	3.1518	0.26%
2014-10-27	0	3.810	3.810	3.830	3.800	3.830	1,237,750	4,723,920	3.8165	3.141	3.141	3.158	3.133	3.158	1,501,166	3.1468	-1.04%
2014-10-24	0	3.850	3.850	3.870	3.830	3.900	1,110,263	4,289,109	3.8631	3.174	3.174	3.191	3.158	3.216	1,346,547	3.1853	-0.26%
2014-10-23	0	3.860	3.850	3.880	3.840	3.880	2,040,672	7,871,391	3.8573	3.183	3.174	3.199	3.166	3.199	2,474,964	3.1804	-0.26%
2014-10-22	0	3.870	3.870	3.880	3.860	3.890	1,431,306	5,538,180	3.8693	3.191	3.191	3.199	3.183	3.207	1,735,914	3.1904	0.00%
2014-10-21	0	3.870	3.850	3.870	3.850	3.870	1,812,415	6,995,210	3.8596	3.191	3.174	3.191	3.174	3.191	2,198,130	3.1823	0.78%
2014-10-20	0	3.840	3.840	3.860	3.840	3.870	1,494,000	5,762,580	3.8571	3.166	3.166	3.183	3.166	3.191	1,811,950	3.1803	-0.52%
2014-10-17	0	3.860	3.850	3.870	3.830	3.880	1,720,000	6,625,000	3.8517	3.183	3.174	3.191	3.158	3.199	2,086,047	3.1759	0.00%
2014-10-16	0	3.860	3.840	3.860	3.840	3.910	2,381,000	9,221,390	3.8729	3.183	3.166	3.183	3.166	3.224	2,887,720	3.1933	0.00%
2014-10-15	0	3.860	3.860	3.870	3.840	3.890	1,007,500	3,894,670	3.8657	3.183	3.183	3.191	3.166	3.207	1,221,914	3.1874	-0.52%
2014-10-14	0	3.880	3.860	3.880	3.840	3.930	2,886,000	11,199,734	3.8807	3.199	3.183	3.199	3.166	3.240	3,500,194	3.1997	0.52%
2014-10-13	0	3.860	3.850	3.860	3.830	3.900	1,292,296	4,979,417	3.8532	3.183	3.174	3.183	3.158	3.216	1,567,320	3.1770	-1.28%
2014-10-10	0	3.910	3.900	3.910	3.840	3.920	3,425,016	13,338,801	3.8945	3.224	3.216	3.224	3.166	3.232	4,153,922	3.2111	0.26%
2014-10-09	0	3.900	3.890	3.900	3.890	3.950	1,027,444	4,028,379	3.9208	3.216	3.207	3.216	3.207	3.257	1,246,103	3.2328	-0.51%
2014-10-08	0	3.920	3.900	3.920	3.850	3.920	1,461,250	5,699,000	3.9001	3.232	3.216	3.232	3.174	3.232	1,772,231	3.2157	-0.25%
2014-10-07	0	3.930	3.910	3.930	3.850	3.940	7,281,900	28,328,754	3.8903	3.240	3.224	3.240	3.174	3.249	8,831,621	3.2077	1.81%
2014-10-06	0	3.860	3.850	3.860	3.780	3.860	5,652,000	21,612,594	3.8239	3.183	3.174	3.183	3.117	3.183	6,854,849	3.1529	1.58%
2014-10-03	0	3.800	3.790	3.820	3.680	3.820	3,971,054	14,875,668	3.7460	3.133	3.125	3.150	3.034	3.150	4,816,167	3.0887	-0.26%
2014-09-30	0	3.810	3.800	3.820	3.750	3.830	3,541,750	13,396,992	3.7826	3.141	3.133	3.150	3.092	3.158	4,295,499	3.1188	-1.30%
2014-09-29	0	3.860	3.850	3.860	3.780	3.900	6,759,750	25,929,677	3.8359	3.183	3.174	3.183	3.117	3.216	8,198,348	3.1628	-3.02%
2014-09-26	0	3.980	3.940	3.950	3.920	4.010	4,240,000	16,744,700	3.9492	3.282	3.249	3.257	3.232	3.306	5,142,349	3.2562	-1.00%
2014-09-25	0	4.020	4.020	4.030	3.960	4.030	5,430,000	21,763,160	4.0079	3.315	3.315	3.323	3.265	3.323	6,585,603	3.3047	0.25%
2014-09-24	0	4.010	4.010	4.020	3.920	4.130	3,629,120	14,522,296	4.0016	3.306	3.306	3.315	3.232	3.405	4,401,463	3.2994	0.25%
2014-09-23	0	4.000	3.990	4.000	3.990	4.040	2,484,986	9,959,815	4.0080	3.298	3.290	3.298	3.290	3.331	3,013,836	3.3047	-0.74%
2014-09-22	0	4.030	4.030	4.040	4.010	4.070	2,693,251	10,866,074	4.0346	3.323	3.323	3.331	3.306	3.356	3,266,424	3.3266	-0.98%
2014-09-19	0	4.070	4.060	4.070	4.040	4.110	4,836,750	19,722,989	4.0777	3.356	3.348	3.356	3.331	3.389	5,866,099	3.3622	0.74%
2014-09-18	0	4.040	4.040	4.050	3.990	4.090	6,214,750	25,066,297	4.0334	3.331	3.331	3.339	3.290	3.372	7,537,362	3.3256	-0.25%
2014-09-17	0	4.050	4.030	4.050	3.990	4.090	7,983,007	32,280,108	4.0436	3.339	3.323	3.339	3.290	3.372	9,681,937	3.3341	-0.25%
2014-09-16	0	4.060	4.080	4.090	4.050	4.100	2,925,064	11,932,931	4.0795	3.348	3.364	3.372	3.339	3.381	3,547,571	3.3637	-0.98%
2014-09-15	0	4.100	4.100	4.110	4.100	4.170	2,227,538	9,174,933	4.1189	3.381	3.381	3.389	3.381	3.438	2,701,599	3.3961	-0.49%
2014-09-12	0	4.170	4.170	4.190	4.170	4.220	2,870,017	12,039,190	4.1948	3.397	3.397	3.413	3.397	3.438	3,523,052	3.4173	-1.65%
2014-09-11	0	4.240	4.230	4.240	4.120	4.250	7,217,500	30,554,743	4.2334	3.454	3.446	3.454	3.356	3.462	8,859,748	3.4487	0.71%
2014-09-10	0	4.210	4.200	4.230	4.140	4.240	9,391,000	39,434,520	4.1992	3.430	3.421	3.446	3.373	3.454	11,527,799	3.4208	0.72%
2014-09-08	0	4.180	4.180	4.190	4.150	4.200	4,719,859	19,767,063	4.1881	3.405	3.405	3.413	3.381	3.421	5,793,801	3.4118	0.72%
2014-09-05	0	4.150	4.140	4.150	4.040	4.180	6,373,001	26,375,279	4.1386	3.381	3.373	3.381	3.291	3.405	7,823,094	3.3715	1.97%
2014-09-04	0	4.070	4.060	4.080	4.060	4.120	2,481,248	10,154,049	4.0923	3.316	3.307	3.324	3.307	3.356	3,045,824	3.3338	-1.21%
2014-09-03	0	4.120	4.100	4.120	4.020	4.120	6,847,554	28,021,841	4.0922	3.356	3.340	3.356	3.275	3.356	8,405,625	3.3337	1.98%
2014-09-02	0	4.040	4.030	4.050	4.030	4.060	3,521,150	14,224,112	4.0396	3.291	3.283	3.299	3.283	3.307	4,322,342	3.2908	0.25%
2014-09-01	0	4.030	4.020	4.030	4.020	4.140	7,326,420	29,722,945	4.0570	3.283	3.275	3.283	3.275	3.373	8,993,451	3.3050	0.25%
2014-08-29	0	4.020	4.010	4.020	3.900	4.030	9,246,500	36,732,220	3.9726	3.275	3.267	3.275	3.177	3.283	11,350,420	3.2362	1.77%
2014-08-28	0	3.950	3.930	3.950	3.930	3.960	6,002,288	23,687,998	3.9465	3.218	3.202	3.218	3.202	3.226	7,368,030	3.2150	-0.25%
2014-08-27	0	3.960	3.960	3.990	3.950	4.000	3,925,631	15,610,640	3.9766	3.226	3.226	3.250	3.218	3.259	4,818,857	3.2395	-0.50%
2014-08-26	0	3.980	3.970	3.980	3.950	4.000	2,432,000	9,654,590	3.9698	3.242	3.234	3.242	3.218	3.259	2,985,370	3.2340	0.00%
2014-08-25	0	3.980	3.960	3.990	3.950	3.990	2,601,750	10,320,820	3.9669	3.242	3.226	3.250	3.218	3.250	3,193,744	3.2316	0.00%
2014-08-22	0	3.980	3.970	3.990	3.970	4.000	1,170,000	4,660,465	3.9833	3.242	3.234	3.250	3.234	3.259	1,436,218	3.2450	-0.25%
2014-08-21	0	3.990	3.970	3.990	3.970	4.010	2,393,500	9,535,350	3.9839	3.250	3.234	3.250	3.234	3.267	2,938,110	3.2454	-0.25%
2014-08-20	0	4.000	4.000	4.010	3.980	4.040	1,994,729	8,010,651	4.0159	3.259	3.259	3.267	3.242	3.291	2,448,604	3.2715	-0.25%
2014-08-19	0	4.010	3.990	4.010	3.960	4.020	5,017,029	20,006,896	3.9878	3.267	3.250	3.267	3.226	3.275	6,158,588	3.2486	0.00%
2014-08-18	0	4.010	4.000	4.020	3.980	4.040	4,592,509	18,388,535	4.0040	3.267	3.259	3.275	3.242	3.291	5,637,474	3.2618	-0.50%
2014-08-15	0	4.030	4.030	4.040	3.960	4.050	6,423,560	25,798,419	4.0162	3.283	3.283	3.291	3.226	3.299	7,885,157	3.2718	2.28%
2014-08-14	0	3.940	3.930	3.940	3.920	3.980	3,574,851	14,125,247	3.9513	3.210	3.202	3.210	3.193	3.242	4,388,262	3.2189	-0.25%
2014-08-13	0	3.950	3.950	3.960	3.920	3.970	3,046,000	12,001,280	3.9400	3.218	3.218	3.226	3.193	3.234	3,739,078	3.2097	0.77%
2014-08-12	0	3.920	3.910	3.920	3.900	3.920	8,058,507	31,475,689	3.9059	3.193	3.185	3.193	3.177	3.193	9,892,115	3.1819	0.51%
2014-08-11	0	3.900	3.890	3.900	3.870	3.900	3,393,276	13,193,164	3.8880	3.177	3.169	3.177	3.153	3.177	4,165,372	3.1673	0.26%
2014-08-08	0	3.890	3.890	3.910	3.880	3.910	2,326,056	9,056,145	3.8933	3.169	3.169	3.185	3.161	3.185	2,855,320	3.1717	-0.51%
2014-08-07	0	3.910	3.910	3.930	3.890	3.940	4,201,530	16,417,466	3.9075	3.185	3.185	3.202	3.169	3.210	5,157,533	3.1832	-0.76%
2014-08-06	0	3.940	3.940	3.950	3.920	3.950	2,521,500	9,931,190	3.9386	3.210	3.210	3.218	3.193	3.218	3,095,234	3.2085	-0.51%
2014-08-05	0	3.960	3.960	3.990	3.930	3.990	3,484,000	13,792,558	3.9588	3.226	3.226	3.250	3.202	3.250	4,276,739	3.2250	0.25%
2014-08-04	0	3.950	3.950	3.970	3.930	3.970	2,659,504	10,510,308	3.9520	3.218	3.218	3.234	3.202	3.234	3,264,639	3.2194	0.51%
2014-08-01	0	3.930	3.920	3.950	3.910	3.970	4,859,750	19,147,395	3.9400	3.202	3.193	3.218	3.185	3.234	5,965,523	3.2097	-1.26%
2014-07-31	0	3.980	3.970	3.980	3.950	4.000	2,830,763	11,241,169	3.9711	3.242	3.234	3.242	3.218	3.259	3,474,866	3.2350	0.25%
2014-07-30	0	3.970	3.960	3.970	3.940	4.000	13,377,000	53,223,481	3.9787	3.234	3.226	3.234	3.210	3.259	16,420,762	3.2412	-0.75%
2014-07-29	0	4.000	3.990	4.000	3.960	4.000	4,367,750	17,384,129	3.9801	3.259	3.250	3.259	3.226	3.259	5,361,574	3.2424	0.76%
2014-07-28	0	3.970	3.970	3.980	3.950	3.990	5,862,250	23,294,052	3.9736	3.234	3.234	3.242	3.218	3.250	7,196,128	3.2370	0.25%
2014-07-25	0	3.960	3.960	3.970	3.940	3.980	2,473,987	9,780,029	3.9531	3.226	3.226	3.234	3.210	3.242	3,036,910	3.2204	-0.25%
2014-07-24	0	3.970	3.960	3.980	3.930	3.980	4,754,750	18,835,295	3.9614	3.234	3.226	3.242	3.202	3.242	5,836,631	3.2271	1.53%
2014-07-23	0	3.910	3.910	3.920	3.850	3.920	2,628,251	10,220,458	3.8887	3.185	3.185	3.193	3.136	3.193	3,226,275	3.1679	1.82%
2014-07-22	0	3.840	3.840	3.850	3.830	3.880	2,579,933	9,933,095	3.8501	3.128	3.128	3.136	3.120	3.161	3,166,963	3.1365	0.00%
2014-07-21	0	3.840	3.830	3.850	3.820	3.880	4,636,500	17,830,250	3.8456	3.128	3.120	3.136	3.112	3.161	5,691,475	3.1328	-0.78%
2014-07-18	0	3.870	3.870	3.880	3.830	3.890	904,000	3,491,460	3.8622	3.153	3.153	3.161	3.120	3.169	1,109,693	3.1463	0.52%
2014-07-17	0	3.850	3.840	3.870	3.850	3.890	1,528,000	5,899,260	3.8608	3.136	3.128	3.153	3.136	3.169	1,875,676	3.1451	-0.52%
2014-07-16	0	3.870	3.870	3.890	3.850	3.900	1,173,500	4,536,855	3.8661	3.153	3.153	3.169	3.136	3.177	1,440,515	3.1495	-0.77%
2014-07-15	0	3.900	3.890	3.900	3.820	3.930	2,277,593	8,890,848	3.9036	3.177	3.169	3.177	3.112	3.202	2,795,830	3.1800	1.04%
2014-07-14	0	3.860	3.850	3.860	3.850	3.940	2,087,750	8,099,812	3.8797	3.145	3.136	3.145	3.136	3.210	2,562,790	3.1605	1.05%
2014-07-11	0	3.820	3.820	3.840	3.810	3.870	5,299,514	20,294,246	3.8295	3.112	3.112	3.128	3.104	3.153	6,505,349	3.1196	-1.55%
2014-07-10	0	3.880	3.860	3.890	3.850	3.920	4,310,251	16,677,126	3.8692	3.161	3.145	3.169	3.136	3.193	5,290,992	3.1520	-0.77%
2014-07-09	0	3.910	3.890	3.910	3.850	3.950	4,449,777	17,273,979	3.8820	3.185	3.169	3.185	3.136	3.218	5,462,266	3.1624	-0.76%
2014-07-08	0	3.940	3.940	3.960	3.930	4.030	4,012,750	15,875,866	3.9564	3.210	3.210	3.226	3.202	3.283	4,925,799	3.2230	-1.25%
2014-07-07	0	3.990	3.990	4.000	3.990	4.060	3,299,252	13,243,387	4.0141	3.250	3.250	3.259	3.250	3.307	4,049,954	3.2700	-0.99%
2014-07-04	0	4.030	4.030	4.050	4.020	4.110	4,087,500	16,574,918	4.0550	3.283	3.283	3.299	3.275	3.348	5,017,557	3.3034	-0.98%
2014-07-03	0	4.070	4.050	4.070	4.050	4.110	3,017,249	12,314,724	4.0814	3.316	3.299	3.316	3.299	3.348	3,703,785	3.3249	0.49%
2014-07-02	0	4.050	4.040	4.060	3.930	4.140	14,267,040	58,143,752	4.0754	3.299	3.291	3.307	3.202	3.373	17,513,319	3.3200	3.05%
2014-06-30	0	3.930	3.930	3.940	3.930	4.000	4,326,000	17,132,634	3.9604	3.202	3.202	3.210	3.202	3.259	5,310,325	3.2263	-2.00%
2014-06-27	0	4.010	3.990	4.000	3.830	4.030	17,671,336	70,033,813	3.9631	3.267	3.250	3.259	3.120	3.283	21,692,218	3.2285	4.97%
2014-06-26	0	3.820	3.820	3.830	3.770	3.830	2,591,500	9,839,615	3.7969	3.112	3.112	3.120	3.071	3.120	3,181,162	3.0931	1.33%
2014-06-25	0	3.770	3.770	3.780	3.760	3.830	2,339,255	8,855,938	3.7858	3.071	3.071	3.079	3.063	3.120	2,871,522	3.0841	-0.53%
2014-06-24	0	3.790	3.780	3.790	3.760	3.800	1,551,003	5,856,678	3.7761	3.087	3.079	3.087	3.063	3.096	1,903,913	3.0761	0.53%
2014-06-23	0	3.770	3.770	3.780	3.770	3.820	1,923,097	7,299,742	3.7958	3.071	3.071	3.079	3.071	3.112	2,360,673	3.0922	-0.53%
2014-06-20	0	3.790	3.780	3.790	3.780	3.850	2,558,334	9,747,230	3.8100	3.087	3.079	3.087	3.079	3.136	3,140,449	3.1038	-0.26%
2014-06-19	0	3.800	3.800	3.810	3.800	3.850	2,059,474	7,862,096	3.8175	3.096	3.096	3.104	3.096	3.136	2,528,080	3.1099	-0.78%
2014-06-18	0	3.830	3.830	3.840	3.820	3.880	1,964,330	7,539,827	3.8384	3.120	3.120	3.128	3.112	3.161	2,411,288	3.1269	-0.78%
2014-06-17	0	3.860	3.850	3.860	3.840	3.890	3,679,834	14,206,858	3.8607	3.145	3.136	3.145	3.128	3.169	4,517,132	3.1451	-0.26%
2014-06-16	0	3.870	3.870	3.880	3.810	3.880	4,212,000	16,240,466	3.8558	3.153	3.153	3.161	3.104	3.161	5,170,386	3.1411	0.52%
2014-06-13	0	3.850	3.850	3.860	3.830	3.900	5,884,391	22,733,702	3.8634	3.136	3.136	3.145	3.120	3.177	7,223,307	3.1473	0.00%
2014-06-12	0	3.850	3.840	3.850	3.810	3.860	3,727,051	14,283,509	3.8324	3.136	3.128	3.136	3.104	3.145	4,575,093	3.1220	0.52%
2014-06-11	0	3.830	3.820	3.840	3.800	3.850	2,786,250	10,669,005	3.8292	3.120	3.112	3.128	3.096	3.136	3,420,225	3.1194	0.00%
2014-06-10	0	3.830	3.810	3.830	3.800	3.880	6,877,301	26,306,087	3.8251	3.120	3.104	3.120	3.096	3.161	8,442,141	3.1160	-0.52%
2014-06-09	0	3.850	3.840	3.860	3.840	3.990	7,760,661	30,363,246	3.9125	3.136	3.128	3.145	3.128	3.250	9,526,498	3.1872	-1.03%
2014-06-06	0	3.890	3.880	3.890	3.800	3.930	10,722,000	41,592,790	3.8792	3.169	3.161	3.169	3.096	3.202	13,161,651	3.1601	2.91%
2014-06-05	0	3.780	3.770	3.790	3.750	3.820	6,518,473	24,540,740	3.7648	3.079	3.071	3.087	3.055	3.112	8,001,666	3.0670	-0.26%
2014-06-04	0	3.790	3.760	3.780	3.720	3.820	9,099,750	34,460,335	3.7870	3.087	3.063	3.079	3.030	3.112	11,170,279	3.0850	1.88%
2014-06-03	0	3.720	3.710	3.730	3.700	3.780	4,708,077	17,513,739	3.7199	3.030	3.022	3.039	3.014	3.079	5,779,338	3.0304	0.54%
2014-05-30	0	3.700	3.700	3.730	3.700	3.800	5,983,754	22,252,567	3.7188	3.014	3.014	3.039	3.014	3.096	7,345,279	3.0295	-0.80%
2014-05-29	0	3.730	3.730	3.740	3.710	3.780	2,812,133	10,525,917	3.7430	3.039	3.039	3.047	3.022	3.079	3,451,997	3.0492	-0.27%
2014-05-28	0	3.740	3.740	3.750	3.730	3.800	3,338,000	12,537,072	3.7559	3.047	3.047	3.055	3.039	3.096	4,097,518	3.0597	-2.09%
2014-05-27	0	3.820	3.810	3.820	3.790	3.850	2,164,224	8,276,150	3.8241	3.112	3.104	3.112	3.087	3.136	2,656,665	3.1152	0.79%
2014-05-26	0	3.790	3.790	3.800	3.740	3.820	2,785,000	10,513,320	3.7750	3.087	3.087	3.096	3.047	3.112	3,418,690	3.0752	0.53%
2014-05-23	0	3.770	3.770	3.780	3.640	3.790	8,794,400	32,721,970	3.7208	3.071	3.071	3.079	2.965	3.087	10,795,451	3.0311	3.29%
2014-05-22	0	3.650	3.650	3.670	3.630	3.700	7,144,253	26,154,491	3.6609	2.973	2.973	2.990	2.957	3.014	8,769,834	2.9823	-0.82%
2014-05-21	0	3.680	3.680	3.700	3.670	3.720	3,396,132	12,542,836	3.6933	2.998	2.998	3.014	2.990	3.030	4,168,877	3.0087	-0.54%
2014-05-20	0	3.700	3.690	3.700	3.640	3.720	3,605,750	13,298,647	3.6882	3.014	3.006	3.014	2.965	3.030	4,426,191	3.0045	1.09%
2014-05-19	0	3.660	3.650	3.660	3.630	3.730	6,436,250	23,490,372	3.6497	2.982	2.973	2.982	2.957	3.039	7,900,735	2.9732	-1.08%
2014-05-16	0	3.700	3.690	3.700	3.680	3.720	2,117,539	7,825,028	3.6953	3.014	3.006	3.014	2.998	3.030	2,599,357	3.0104	-0.54%
2014-05-15	0	3.720	3.710	3.720	3.710	3.760	2,020,760	7,539,313	3.7309	3.030	3.022	3.030	3.022	3.063	2,480,558	3.0394	-1.06%
2014-05-14	0	3.760	3.750	3.770	3.690	3.770	3,306,000	12,369,514	3.7415	3.063	3.055	3.071	3.006	3.071	4,058,237	3.0480	1.08%
2014-05-13	0	3.720	3.710	3.730	3.690	3.750	2,759,500	10,264,017	3.7195	3.030	3.022	3.039	3.006	3.055	3,387,388	3.0301	0.54%
2014-05-12	0	3.700	3.700	3.710	3.690	3.720	3,174,578	11,757,647	3.7037	3.014	3.014	3.022	3.006	3.030	3,896,912	3.0172	0.00%
2014-05-09	0	3.700	3.700	3.710	3.690	3.790	4,334,017	16,076,432	3.7094	3.014	3.014	3.022	3.006	3.087	5,320,166	3.0218	-0.54%
2014-05-08	0	3.720	3.720	3.730	3.700	3.800	7,309,074	27,281,962	3.7326	3.030	3.030	3.039	3.014	3.096	8,972,158	3.0407	-2.11%
2014-05-07	0	3.800	3.790	3.800	3.780	3.810	3,325,750	12,618,315	3.7941	3.096	3.087	3.096	3.079	3.104	4,082,481	3.0908	-0.78%
2014-05-05	0	3.830	3.830	3.840	3.810	3.870	1,244,700	4,772,846	3.8345	3.120	3.120	3.128	3.104	3.153	1,527,915	3.1238	0.52%
2014-05-02	0	3.810	3.800	3.810	3.800	3.850	3,138,300	11,977,371	3.8165	3.104	3.096	3.104	3.096	3.136	3,852,379	3.1091	0.00%
2014-04-30	0	3.810	3.800	3.810	3.800	3.880	3,114,554	11,887,294	3.8167	3.104	3.096	3.104	3.096	3.161	3,823,230	3.1092	-0.78%
2014-04-29	0	3.840	3.840	3.860	3.810	3.910	4,750,654	18,194,749	3.8299	3.128	3.128	3.145	3.104	3.185	5,831,603	3.1200	0.52%
2014-04-28	0	3.820	3.820	3.830	3.810	3.930	4,495,250	17,243,012	3.8358	3.112	3.112	3.120	3.104	3.202	5,518,085	3.1248	-1.80%
2014-04-25	0	3.890	3.890	3.900	3.890	4.000	4,645,632	18,229,115	3.9239	3.169	3.169	3.177	3.169	3.259	5,702,685	3.1966	-2.26%
2014-04-24	0	3.980	3.970	3.980	3.950	3.990	3,584,000	14,248,850	3.9757	3.242	3.234	3.242	3.218	3.250	4,399,492	3.2387	0.51%
2014-04-23	0	3.960	3.950	3.960	3.910	4.000	23,931,574	94,402,394	3.9447	3.226	3.218	3.226	3.185	3.259	29,376,891	3.2135	1.02%
2014-04-22	0	3.920	3.910	3.920	3.860	3.940	5,856,000	22,868,470	3.9051	3.193	3.185	3.193	3.145	3.210	7,188,456	3.1813	-0.25%
2014-04-17	0	3.930	3.920	3.940	3.890	3.980	5,525,898	21,624,466	3.9133	3.202	3.193	3.210	3.169	3.242	6,783,244	3.1879	0.51%
2014-04-16	0	3.910	3.910	3.920	3.910	3.980	10,338,343	40,755,445	3.9422	3.185	3.185	3.193	3.185	3.242	12,690,698	3.2114	-0.76%
2014-04-15	0	3.940	3.930	3.940	3.920	4.070	9,785,516	38,926,223	3.9779	3.210	3.202	3.210	3.193	3.316	12,012,082	3.2406	-2.23%
2014-04-14	0	4.030	4.020	4.030	3.990	4.080	54,843,000	219,523,224	4.0028	3.283	3.275	3.283	3.250	3.324	67,321,808	3.2608	0.00%
2014-04-11	0	4.030	4.030	4.050	3.950	4.070	4,961,122	19,923,556	4.0159	3.283	3.283	3.299	3.218	3.316	6,089,961	3.2715	1.77%
2014-04-10	0	3.960	3.960	3.970	3.940	4.010	10,086,876	39,934,574	3.9591	3.226	3.226	3.234	3.210	3.267	12,382,013	3.2252	-0.50%
2014-04-09	0	3.980	3.980	3.990	3.900	4.000	8,241,750	32,686,142	3.9659	3.242	3.242	3.250	3.177	3.259	10,117,053	3.2308	1.79%
2014-04-08	0	3.910	3.900	3.920	3.900	3.970	5,833,505	22,858,879	3.9185	3.185	3.177	3.193	3.177	3.234	7,160,843	3.1922	0.00%
2014-04-07	0	3.910	3.910	3.930	3.900	4.020	7,221,500	28,474,135	3.9430	3.185	3.185	3.202	3.177	3.275	8,864,658	3.2121	-2.25%
2014-04-04	0	4.000	4.000	4.030	3.990	4.090	4,808,750	19,367,562	4.0276	3.259	3.259	3.283	3.250	3.332	5,902,918	3.2810	-1.72%
2014-04-03	0	4.070	4.040	4.090	4.030	4.190	9,502,508	39,060,574	4.1106	3.316	3.291	3.332	3.283	3.413	11,664,680	3.3486	-0.73%
2014-04-02	0	4.100	4.100	4.120	3.980	4.150	8,997,759	36,473,895	4.0537	3.340	3.340	3.356	3.242	3.381	11,045,082	3.3023	2.24%
2014-04-01	0	4.010	4.000	4.020	3.950	4.130	17,069,756	68,018,195	3.9847	3.267	3.259	3.275	3.218	3.364	20,953,756	3.2461	0.50%
2014-03-31	0	3.990	3.980	4.000	3.930	4.080	20,602,878	82,165,740	3.9881	3.250	3.242	3.259	3.202	3.324	25,290,794	3.2488	-5.67%
2014-03-28	0	4.230	4.210	4.240	4.190	4.240	4,094,929	17,231,033	4.2079	3.446	3.430	3.454	3.413	3.454	5,026,677	3.4279	-0.24%
2014-03-27	0	4.240	4.230	4.250	4.190	4.290	4,711,394	19,980,140	4.2408	3.454	3.446	3.462	3.413	3.495	5,783,410	3.4547	-0.47%
2014-03-26	0	4.260	4.260	4.270	4.250	4.330	5,566,067	23,814,735	4.2786	3.470	3.470	3.479	3.462	3.527	6,832,553	3.4855	-1.16%
2014-03-25	0	4.310	4.310	4.320	4.300	4.380	3,934,812	17,046,115	4.3321	3.511	3.511	3.519	3.503	3.568	4,830,127	3.5291	-0.92%
2014-03-24	0	4.350	4.350	4.360	4.290	4.370	2,613,825	11,338,483	4.3379	3.544	3.544	3.552	3.495	3.560	3,208,567	3.5338	0.23%
2014-03-21	0	4.340	4.320	4.350	4.260	4.370	2,757,797	11,937,226	4.3285	3.536	3.519	3.544	3.470	3.560	3,385,298	3.5262	2.36%
2014-03-20	0	4.240	4.240	4.250	4.240	4.380	6,975,565	29,985,174	4.2986	3.454	3.454	3.462	3.454	3.568	8,562,764	3.5018	-2.97%
2014-03-19	0	4.370	4.350	4.370	4.310	4.440	1,656,000	7,193,970	4.3442	3.560	3.544	3.560	3.511	3.617	2,032,801	3.5389	-1.35%
2014-03-18	0	4.430	4.410	4.430	4.300	4.430	4,472,000	19,612,520	4.3856	3.609	3.593	3.609	3.503	3.609	5,489,545	3.5727	2.31%
2014-03-17	0	4.330	4.310	4.330	4.290	4.350	4,363,750	18,842,322	4.3179	3.527	3.511	3.527	3.495	3.544	5,356,664	3.5175	-0.23%
2014-03-14	0	4.340	4.340	4.350	4.250	4.430	7,246,000	31,289,980	4.3182	3.536	3.536	3.544	3.462	3.609	8,894,733	3.5178	-2.03%
2014-03-13	0	4.430	4.410	4.430	4.410	4.470	3,048,878	13,534,429	4.4392	3.609	3.593	3.609	3.593	3.641	3,742,610	3.6163	-0.45%
2014-03-12	0	4.450	4.440	4.450	4.420	4.500	4,179,500	18,630,020	4.4575	3.625	3.617	3.625	3.601	3.666	5,130,491	3.6312	-1.55%
2014-03-11	0	4.520	4.520	4.530	4.490	4.550	2,871,268	12,948,228	4.5096	3.682	3.682	3.690	3.658	3.707	3,524,588	3.6737	-0.22%
2014-03-10	0	4.530	4.530	4.540	4.500	4.600	4,918,900	22,336,250	4.5409	3.690	3.690	3.698	3.666	3.747	6,038,131	3.6992	-1.74%
2014-03-07	0	4.610	4.600	4.610	4.570	4.670	1,693,250	7,812,515	4.6139	3.755	3.747	3.755	3.723	3.804	2,078,527	3.7587	1.10%
2014-03-06	0	4.560	4.550	4.570	4.560	4.650	4,850,957	22,259,245	4.5886	3.715	3.707	3.723	3.715	3.788	5,954,729	3.7381	-1.08%
2014-03-05	0	4.610	4.610	4.620	4.580	4.680	6,835,765	31,617,842	4.6254	3.755	3.755	3.764	3.731	3.813	8,391,154	3.7680	0.00%
2014-03-04	0	4.610	4.610	4.640	4.610	4.680	4,509,751	20,900,102	4.6344	3.755	3.755	3.780	3.755	3.813	5,535,886	3.7754	-1.71%
2014-03-03	0	4.690	4.690	4.700	4.680	4.780	2,239,745	10,559,632	4.7147	3.821	3.821	3.829	3.813	3.894	2,749,370	3.8407	-1.05%
2014-02-28	0	4.740	4.730	4.770	4.710	4.830	3,512,250	16,703,635	4.7558	3.861	3.853	3.886	3.837	3.935	4,311,417	3.8743	-0.84%
2014-02-27	0	4.780	4.750	4.770	4.670	4.780	3,534,682	16,831,299	4.7618	3.894	3.870	3.886	3.804	3.894	4,338,953	3.8791	2.14%
2014-02-26	0	4.680	4.680	4.710	4.670	4.750	3,031,001	14,285,152	4.7130	3.813	3.813	3.837	3.804	3.870	3,720,666	3.8394	-1.89%
2014-02-25	0	4.770	4.750	4.780	4.720	4.780	4,794,759	22,808,739	4.7570	3.886	3.870	3.894	3.845	3.894	5,885,744	3.8753	0.42%
2014-02-24	0	4.750	4.730	4.750	4.670	4.760	4,383,285	20,720,388	4.7271	3.870	3.853	3.870	3.804	3.878	5,380,644	3.8509	-0.84%
2014-02-21	0	4.790	4.780	4.800	4.710	4.800	4,213,444	20,120,396	4.7753	3.902	3.894	3.910	3.837	3.910	5,172,158	3.8901	1.48%
2014-02-20	0	4.720	4.700	4.730	4.690	4.750	8,223,002	38,817,749	4.7206	3.845	3.829	3.853	3.821	3.870	10,094,039	3.8456	-0.63%
2014-02-19	0	4.750	4.750	4.770	4.720	4.770	6,351,709	30,178,011	4.7512	3.870	3.870	3.886	3.845	3.886	7,796,957	3.8705	0.42%
2014-02-18	0	4.730	4.720	4.750	4.680	4.800	8,481,472	40,088,238	4.7266	3.853	3.845	3.870	3.813	3.910	10,411,320	3.8504	-1.05%
2014-02-17	0	4.780	4.760	4.790	4.700	4.800	9,393,005	44,473,225	4.7347	3.894	3.878	3.902	3.829	3.910	11,530,261	3.8571	0.84%
2014-02-14	0	4.740	4.730	4.740	4.650	4.760	6,482,751	30,551,654	4.7128	3.861	3.853	3.861	3.788	3.878	7,957,816	3.8392	2.38%
2014-02-13	0	4.630	4.620	4.630	4.600	4.670	7,794,250	36,003,950	4.6193	3.772	3.764	3.772	3.747	3.804	9,567,730	3.7631	0.00%
2014-02-12	0	4.630	4.620	4.630	4.540	4.640	3,703,333	17,031,034	4.5988	3.772	3.764	3.772	3.698	3.780	4,545,978	3.7464	1.76%
2014-02-11	0	4.550	4.550	4.560	4.500	4.590	4,219,844	19,209,283	4.5521	3.707	3.707	3.715	3.666	3.739	5,180,014	3.7083	2.02%
2014-02-10	0	4.460	4.460	4.480	4.450	4.530	4,474,000	20,071,550	4.4863	3.633	3.633	3.650	3.625	3.690	5,492,000	3.6547	-1.33%
2014-02-07	0	4.520	4.520	4.530	4.480	4.540	4,863,144	21,978,399	4.5194	3.682	3.682	3.690	3.650	3.698	5,969,689	3.6817	1.80%
2014-02-06	0	4.440	4.430	4.450	4.380	4.460	5,560,502	24,661,343	4.4351	3.617	3.609	3.625	3.568	3.633	6,825,722	3.6130	1.83%
2014-02-05	0	4.360	4.340	4.360	4.320	4.530	14,476,065	63,748,406	4.4037	3.552	3.536	3.552	3.519	3.690	17,769,904	3.5874	-2.68%
2014-02-04	0	4.480	4.470	4.490	4.380	4.520	10,057,004	45,055,857	4.4800	3.650	3.641	3.658	3.568	3.682	12,345,344	3.6496	-0.44%
2014-01-30	0	4.500	4.490	4.500	4.400	4.520	6,688,752	29,945,053	4.4769	3.666	3.658	3.666	3.584	3.682	8,210,690	3.6471	-1.32%
2014-01-29	0	4.560	4.550	4.560	4.500	4.600	5,900,000	26,854,180	4.5516	3.715	3.707	3.715	3.666	3.747	7,242,468	3.7079	0.44%
2014-01-28	0	4.540	4.530	4.560	4.470	4.620	8,458,750	38,332,497	4.5317	3.698	3.690	3.715	3.641	3.764	10,383,428	3.6917	0.67%
2014-01-27	0	4.510	4.510	4.520	4.390	4.550	16,973,585	75,697,702	4.4597	3.674	3.674	3.682	3.576	3.707	20,835,703	3.6331	-3.63%
2014-01-24	0	4.680	4.680	4.690	4.660	4.850	9,296,756	44,067,076	4.7400	3.813	3.813	3.821	3.796	3.951	11,412,111	3.8614	-3.51%
2014-01-23	0	4.850	4.830	4.850	4.700	4.930	13,474,750	64,980,360	4.8224	3.951	3.935	3.951	3.829	4.016	16,540,753	3.9285	-0.41%
2014-01-22	0	4.870	4.850	4.870	4.820	5.070	22,502,775	110,615,706	4.9156	3.967	3.951	3.967	3.927	4.130	27,622,987	4.0045	-4.13%
2014-01-21	0	5.080	5.070	5.080	5.020	5.150	12,683,635	64,466,690	5.0827	4.138	4.130	4.138	4.089	4.195	15,569,630	4.1405	0.20%
2014-01-20	0	5.070	5.060	5.070	4.870	5.180	51,443,982	259,039,938	5.0354	4.130	4.122	4.130	3.967	4.220	63,149,388	4.1020	3.47%
2014-01-17	0	4.900	4.890	4.900	4.740	4.930	32,190,759	156,323,144	4.8561	3.992	3.984	3.992	3.861	4.016	39,515,346	3.9560	3.38%
2014-01-16	0	4.740	4.730	4.740	4.670	4.840	17,978,774	85,442,595	4.7524	3.861	3.853	3.861	3.804	3.943	22,069,609	3.8715	-1.04%
2014-01-15	0	4.790	4.790	4.800	4.450	4.850	30,696,532	144,112,571	4.6948	3.902	3.902	3.910	3.625	3.951	37,681,127	3.8245	8.13%
2014-01-14	0	4.430	4.420	4.440	4.400	4.470	3,351,024	14,821,345	4.4229	3.609	3.601	3.617	3.584	3.641	4,113,506	3.6031	-0.45%
2014-01-13	0	4.450	4.450	4.460	4.400	4.530	2,911,546	12,927,102	4.4399	3.625	3.625	3.633	3.584	3.690	3,574,030	3.6170	-0.67%
2014-01-10	0	4.480	4.460	4.480	4.400	4.490	4,310,500	19,244,280	4.4645	3.650	3.633	3.650	3.584	3.658	5,291,298	3.6370	1.36%
2014-01-09	0	4.420	4.410	4.420	4.400	4.570	6,378,250	28,647,185	4.4914	3.601	3.593	3.601	3.584	3.723	7,829,537	3.6589	-1.78%
2014-01-08	0	4.500	4.500	4.520	4.450	4.530	4,312,750	19,422,570	4.5035	3.666	3.666	3.682	3.625	3.690	5,294,060	3.6687	1.12%
2014-01-07	0	4.450	4.440	4.450	4.370	4.480	3,549,780	15,774,624	4.4438	3.625	3.617	3.625	3.560	3.650	4,357,486	3.6201	1.14%
2014-01-06	0	4.400	4.400	4.410	4.370	4.500	6,293,643	27,742,234	4.4080	3.584	3.584	3.593	3.560	3.666	7,725,679	3.5909	-2.22%
2014-01-03	0	4.500	4.490	4.500	4.490	4.560	3,602,507	16,290,663	4.5220	3.666	3.658	3.666	3.658	3.715	4,422,210	3.6838	-1.10%
2014-01-02	0	4.550	4.550	4.560	4.520	4.610	1,609,251	7,330,109	4.5550	3.707	3.707	3.715	3.682	3.755	1,975,415	3.7107	-0.22%
2013-12-31	0	4.560	4.580	4.590	4.520	4.580	1,076,000	4,908,650	4.5619	3.715	3.731	3.739	3.682	3.731	1,320,830	3.7163	-0.44%
2013-12-30	0	4.580	4.570	4.580	4.500	4.580	2,487,500	11,277,418	4.5336	3.731	3.723	3.731	3.666	3.731	3,053,498	3.6933	0.66%
2013-12-27	0	4.550	4.550	4.560	4.550	4.610	2,488,000	11,378,640	4.5734	3.707	3.707	3.715	3.707	3.755	3,054,112	3.7257	-1.30%
2013-12-24	0	4.610	4.590	4.610	4.550	4.610	1,280,281	5,855,547	4.5736	3.755	3.739	3.755	3.707	3.755	1,571,592	3.7259	1.10%
2013-12-23	0	4.560	4.560	4.570	4.540	4.620	2,364,786	10,858,430	4.5917	3.715	3.715	3.723	3.698	3.764	2,902,862	3.7406	-0.22%
2013-12-20	0	4.570	4.540	4.580	4.500	4.630	3,573,006	16,247,270	4.5472	3.723	3.698	3.731	3.666	3.772	4,385,997	3.7044	-0.44%
2013-12-19	0	4.590	4.580	4.590	4.550	4.670	9,463,252	43,579,291	4.6051	3.739	3.731	3.739	3.707	3.804	11,616,491	3.7515	0.66%
2013-12-18	0	4.560	4.550	4.570	4.470	4.570	4,855,763	21,925,178	4.5153	3.715	3.707	3.723	3.641	3.723	5,960,628	3.6783	2.01%
2013-12-17	0	4.470	4.460	4.500	4.430	4.530	4,156,251	18,657,199	4.4889	3.641	3.633	3.666	3.609	3.690	5,101,952	3.6569	0.90%
2013-12-16	0	4.430	4.400	4.430	4.370	4.450	4,266,001	18,775,528	4.4012	3.609	3.584	3.609	3.560	3.625	5,236,674	3.5854	0.45%
2013-12-13	0	4.410	4.400	4.420	4.380	4.430	2,923,500	12,860,535	4.3990	3.593	3.584	3.601	3.568	3.609	3,588,704	3.5836	-0.68%
2013-12-12	0	4.440	4.420	4.430	4.400	4.490	2,591,752	11,454,001	4.4194	3.617	3.601	3.609	3.584	3.658	3,181,471	3.6002	0.00%
2013-12-11	0	4.440	4.430	4.440	4.430	4.500	3,056,750	13,606,635	4.4513	3.617	3.609	3.617	3.609	3.666	3,752,274	3.6262	-1.55%
2013-12-10	0	4.510	4.490	4.510	4.470	4.530	4,823,382	21,696,736	4.4982	3.674	3.658	3.674	3.641	3.690	5,920,880	3.6644	-0.66%
2013-12-09	0	4.540	4.530	4.540	4.510	4.620	1,720,500	7,829,170	4.5505	3.698	3.690	3.698	3.674	3.764	2,111,977	3.7070	-0.66%
2013-12-06	0	4.570	4.580	4.590	4.570	4.650	2,733,015	12,546,502	4.5907	3.723	3.731	3.739	3.723	3.788	3,354,877	3.7398	-1.51%
2013-12-05	0	4.640	4.610	4.640	4.590	4.650	2,698,771	12,480,133	4.6244	3.780	3.755	3.780	3.739	3.788	3,312,841	3.7672	0.43%
2013-12-04	0	4.620	4.610	4.630	4.560	4.660	2,727,474	12,603,145	4.6208	3.764	3.755	3.772	3.715	3.796	3,348,075	3.7643	-1.07%
2013-12-03	0	4.670	4.670	4.680	4.540	4.680	5,696,000	26,281,608	4.6140	3.804	3.804	3.813	3.698	3.813	6,992,050	3.7588	0.86%
2013-12-02	0	4.630	4.610	4.640	4.590	4.640	3,776,528	17,435,522	4.6168	3.772	3.755	3.780	3.739	3.780	4,635,828	3.7610	0.22%
2013-11-29	0	4.620	4.590	4.610	4.500	4.620	5,365,252	24,556,556	4.5770	3.764	3.739	3.755	3.666	3.764	6,586,045	3.7286	1.76%
2013-11-28	0	4.540	4.530	4.540	4.530	4.590	8,282,757	37,809,854	4.5649	3.698	3.690	3.698	3.690	3.739	10,167,390	3.7187	0.00%
2013-11-27	0	4.540	4.530	4.550	4.500	4.540	3,434,522	15,492,070	4.5107	3.698	3.690	3.707	3.666	3.698	4,216,003	3.6746	0.67%
2013-11-26	0	4.510	4.510	4.520	4.500	4.540	4,466,501	20,185,919	4.5194	3.674	3.674	3.682	3.666	3.698	5,482,795	3.6817	0.00%
2013-11-25	0	4.510	4.500	4.510	4.350	4.530	5,404,502	24,166,006	4.4715	3.674	3.666	3.674	3.544	3.690	6,634,226	3.6426	2.50%
2013-11-22	0	4.400	4.380	4.400	4.350	4.420	4,976,198	21,838,640	4.3886	3.584	3.568	3.584	3.544	3.601	6,108,467	3.5751	0.46%
2013-11-21	0	4.380	4.370	4.410	4.350	4.430	4,166,755	18,265,624	4.3837	3.568	3.560	3.593	3.544	3.609	5,114,846	3.5711	-1.57%
2013-11-20	0	4.450	4.430	4.440	4.410	4.500	6,997,750	30,866,682	4.4109	3.625	3.609	3.617	3.593	3.666	8,589,997	3.5933	-0.67%
2013-11-19	0	4.480	4.460	4.480	4.420	4.530	7,565,752	33,461,248	4.4227	3.650	3.633	3.650	3.601	3.690	9,287,240	3.6029	-0.22%
2013-11-18	0	4.490	4.470	4.490	4.400	4.510	8,185,614	36,251,843	4.4287	3.658	3.641	3.658	3.584	3.674	10,048,144	3.6078	0.67%
2013-11-15	0	4.460	4.450	4.460	4.420	4.470	2,353,754	10,459,314	4.4437	3.633	3.625	3.633	3.601	3.641	2,889,320	3.6200	1.13%
2013-11-14	0	4.410	4.400	4.410	4.300	4.420	3,854,872	16,896,921	4.3833	3.593	3.584	3.593	3.503	3.601	4,731,998	3.5708	1.85%
2013-11-13	0	4.330	4.320	4.350	4.310	4.380	3,070,750	13,314,642	4.3360	3.527	3.519	3.544	3.511	3.568	3,769,459	3.5322	-0.69%
2013-11-12	0	4.360	4.370	4.380	4.360	4.400	1,694,795	7,415,247	4.3753	3.552	3.560	3.568	3.552	3.584	2,080,423	3.5643	-1.13%
2013-11-11	0	4.410	4.400	4.420	4.350	4.430	2,892,941	12,668,251	4.3790	3.593	3.584	3.601	3.544	3.609	3,551,192	3.5673	-0.68%
2013-11-08	0	4.440	4.430	4.450	4.400	4.490	2,281,259	10,118,209	4.4354	3.617	3.609	3.625	3.584	3.658	2,800,330	3.6132	-1.11%
2013-11-07	0	4.490	4.480	4.490	4.450	4.500	1,765,505	7,901,829	4.4757	3.658	3.650	3.658	3.625	3.666	2,167,223	3.6461	0.22%
2013-11-06	0	4.480	4.470	4.490	4.470	4.550	2,625,172	11,783,306	4.4886	3.650	3.641	3.658	3.641	3.707	3,222,496	3.6566	-0.44%
2013-11-05	0	4.500	4.480	4.490	4.430	4.560	3,598,141	16,170,932	4.4942	3.666	3.650	3.658	3.609	3.715	4,416,851	3.6612	1.12%
2013-11-04	0	4.450	4.440	4.450	4.440	4.570	3,985,007	17,861,299	4.4821	3.625	3.617	3.625	3.617	3.723	4,891,743	3.6513	-1.77%
2013-11-01	0	4.530	4.520	4.540	4.490	4.580	3,997,534	18,194,193	4.5514	3.690	3.682	3.698	3.658	3.731	4,907,121	3.7077	0.89%
2013-10-31	0	4.490	4.480	4.490	4.480	4.550	3,359,040	15,166,920	4.5153	3.658	3.650	3.658	3.650	3.707	4,123,346	3.6783	-0.66%
2013-10-30	0	4.520	4.520	4.530	4.420	4.530	4,592,251	20,634,859	4.4934	3.682	3.682	3.690	3.601	3.690	5,637,158	3.6605	2.26%
2013-10-29	0	4.420	4.410	4.440	4.410	4.570	9,091,732	40,715,960	4.4784	3.601	3.593	3.617	3.593	3.723	11,160,437	3.6482	-2.00%
2013-10-28	0	4.510	4.510	4.530	4.510	4.600	2,954,750	13,420,787	4.5421	3.674	3.674	3.690	3.674	3.747	3,627,065	3.7002	-1.96%
2013-10-25	0	4.600	4.580	4.610	4.560	4.640	4,746,247	21,811,548	4.5955	3.747	3.731	3.755	3.715	3.780	5,826,194	3.7437	-0.65%
2013-10-24	0	4.630	4.610	4.630	4.510	4.630	5,246,504	24,022,430	4.5787	3.772	3.755	3.772	3.674	3.772	6,440,277	3.7300	1.09%
2013-10-23	0	4.580	4.570	4.600	4.580	4.730	7,452,270	34,584,229	4.6408	3.731	3.723	3.747	3.731	3.853	9,147,937	3.7805	-1.93%
2013-10-22	0	4.670	4.670	4.680	4.640	4.780	9,003,434	42,479,121	4.7181	3.804	3.804	3.813	3.780	3.894	11,052,048	3.8436	-2.30%
2013-10-21	0	4.780	4.740	4.780	4.660	4.800	14,052,671	66,424,196	4.7268	3.894	3.861	3.894	3.796	3.910	17,250,173	3.8506	1.27%
2013-10-18	0	4.720	4.710	4.720	4.570	4.720	13,402,194	62,685,716	4.6773	3.845	3.837	3.845	3.723	3.845	16,451,688	3.8103	3.51%
2013-10-17	0	4.560	4.560	4.570	4.540	4.660	3,316,766	15,214,701	4.5872	3.715	3.715	3.723	3.698	3.796	4,071,453	3.7369	-1.30%
2013-10-16	0	4.620	4.610	4.620	4.520	4.680	9,371,890	43,311,539	4.6214	3.764	3.755	3.764	3.682	3.813	11,504,341	3.7648	0.65%
2013-10-15	0	4.590	4.580	4.600	4.470	4.620	11,688,592	53,500,347	4.5771	3.739	3.731	3.747	3.641	3.764	14,348,178	3.7287	2.46%
2013-10-11	0	4.480	4.470	4.480	4.450	4.550	4,526,249	20,335,647	4.4928	3.650	3.641	3.650	3.625	3.707	5,556,138	3.6600	-0.44%
2013-10-10	0	4.500	4.480	4.500	4.430	4.560	4,064,001	18,197,185	4.4777	3.666	3.650	3.666	3.609	3.715	4,988,711	3.6477	-0.88%
2013-10-09	0	4.540	4.510	4.540	4.470	4.570	4,537,315	20,474,233	4.5124	3.698	3.674	3.698	3.641	3.723	5,569,722	3.6760	0.00%
2013-10-08	0	4.540	4.530	4.540	4.460	4.560	6,523,911	29,595,675	4.5365	3.698	3.690	3.698	3.633	3.715	8,008,342	3.6956	1.34%
2013-10-07	0	4.480	4.470	4.480	4.420	4.520	3,485,564	15,652,371	4.4906	3.650	3.641	3.650	3.601	3.682	4,278,659	3.6582	-0.44%
2013-10-04	0	4.500	4.500	4.510	4.470	4.550	7,612,586	34,242,365	4.4981	3.666	3.666	3.674	3.641	3.707	9,344,731	3.6644	0.22%
2013-10-03	0	4.490	4.490	4.500	4.420	4.520	10,316,114	46,302,655	4.4884	3.658	3.658	3.666	3.601	3.682	12,663,411	3.6564	1.35%
2013-10-02	0	4.430	4.430	4.440	4.290	4.470	11,336,699	50,225,273	4.4303	3.609	3.609	3.617	3.495	3.641	13,916,217	3.6091	1.84%
2013-09-30	0	4.350	4.350	4.360	4.250	4.370	3,450,102	14,953,037	4.3341	3.544	3.544	3.552	3.462	3.560	4,235,128	3.5307	0.00%
2013-09-27	0	4.350	4.350	4.360	4.330	4.390	3,040,539	13,242,550	4.3553	3.544	3.544	3.552	3.527	3.576	3,732,374	3.5480	-0.46%
2013-09-26	0	4.370	4.360	4.380	4.280	4.400	9,874,417	43,104,048	4.3652	3.560	3.552	3.568	3.487	3.584	12,121,212	3.5561	1.86%
2013-09-25	0	4.290	4.280	4.290	4.270	4.330	2,331,575	9,997,746	4.2880	3.495	3.487	3.495	3.479	3.527	2,862,094	3.4932	0.00%
2013-09-24	0	4.290	4.260	4.290	4.240	4.320	4,947,130	21,198,929	4.2851	3.495	3.470	3.495	3.454	3.519	6,072,785	3.4908	0.70%
2013-09-23	0	4.260	4.260	4.290	4.240	4.360	2,690,401	11,477,358	4.2660	3.470	3.470	3.495	3.454	3.552	3,302,567	3.4753	0.47%
2013-09-19	0	4.240	4.240	4.250	4.230	4.360	3,954,752	16,939,755	4.2834	3.454	3.454	3.462	3.446	3.552	4,854,604	3.4894	-1.17%
2013-09-18	0	4.290	4.280	4.290	4.270	4.340	2,327,753	10,025,297	4.3069	3.495	3.487	3.495	3.479	3.536	2,857,403	3.5085	0.00%
2013-09-17	0	4.290	4.280	4.300	4.270	4.370	3,386,369	14,641,885	4.3238	3.495	3.487	3.503	3.479	3.560	4,156,893	3.5223	-0.69%
2013-09-16	0	4.320	4.330	4.340	4.220	4.350	6,834,250	29,295,180	4.2865	3.519	3.527	3.536	3.438	3.544	8,389,294	3.4920	2.13%
2013-09-13	0	4.230	4.230	4.240	4.200	4.400	4,549,169	19,301,120	4.2428	3.446	3.446	3.454	3.421	3.584	5,584,273	3.4563	-3.20%
2013-09-12	0	4.370	4.360	4.370	4.320	4.390	6,374,300	27,818,546	4.3642	3.560	3.552	3.560	3.519	3.576	7,824,689	3.5552	1.16%
2013-09-11	0	4.320	4.320	4.330	4.250	4.350	7,372,000	31,749,369	4.3068	3.519	3.519	3.527	3.462	3.544	9,049,402	3.5084	-0.69%
2013-09-10	0	4.350	4.350	4.360	4.200	4.360	10,633,864	45,507,158	4.2795	3.544	3.544	3.552	3.421	3.552	13,053,461	3.4862	3.08%
2013-09-09	0	4.220	4.210	4.230	4.190	4.250	4,255,811	17,932,382	4.2136	3.438	3.430	3.446	3.413	3.462	5,224,165	3.4326	1.44%
2013-09-06	0	4.160	4.160	4.170	4.140	4.240	2,834,500	11,859,480	4.1840	3.389	3.389	3.397	3.373	3.454	3,479,453	3.4084	-1.42%
2013-09-05	0	4.220	4.210	4.240	4.160	4.250	8,625,502	36,296,095	4.2080	3.438	3.430	3.454	3.389	3.462	10,588,122	3.4280	1.44%
2013-09-04	0	4.160	4.160	4.170	4.050	4.270	12,639,018	53,034,000	4.1961	3.389	3.389	3.397	3.299	3.479	15,514,861	3.4183	2.97%
2013-09-03	0	4.040	4.040	4.050	4.040	4.100	4,180,753	17,033,904	4.0744	3.291	3.291	3.299	3.291	3.340	5,132,029	3.3191	0.00%
2013-09-02	0	4.040	4.040	4.060	4.010	4.080	3,793,252	15,316,164	4.0377	3.291	3.291	3.307	3.267	3.324	4,656,357	3.2893	0.50%
2013-08-30	0	4.020	4.010	4.040	3.970	4.080	3,929,889	15,877,957	4.0403	3.275	3.267	3.291	3.234	3.324	4,824,084	3.2914	0.25%
2013-08-29	0	4.010	4.000	4.030	4.000	4.060	5,152,946	20,770,605	4.0308	3.267	3.259	3.283	3.259	3.307	6,325,432	3.2837	0.75%
2013-08-28	0	3.980	3.980	3.990	3.920	4.000	4,119,256	16,349,964	3.9692	3.242	3.242	3.250	3.193	3.259	5,056,539	3.2334	-1.73%
2013-08-27	0	4.050	4.030	4.060	3.960	4.070	5,672,257	22,885,265	4.0346	3.299	3.283	3.307	3.226	3.316	6,962,905	3.2867	1.76%
2013-08-26	0	3.980	3.970	3.990	3.960	4.140	5,707,000	22,979,848	4.0266	3.242	3.234	3.250	3.226	3.373	7,005,553	3.2802	-0.75%
2013-08-23	0	4.010	4.000	4.010	3.900	4.100	13,604,254	54,559,348	4.0105	3.267	3.259	3.267	3.177	3.340	16,699,724	3.2671	3.08%
2013-08-22	0	3.890	3.870	3.900	3.690	3.900	12,207,250	46,977,472	3.8483	3.169	3.153	3.177	3.006	3.177	14,984,850	3.1350	4.85%
2013-08-21	0	3.710	3.700	3.710	3.660	3.790	5,866,750	21,732,502	3.7044	3.022	3.014	3.022	2.982	3.087	7,201,652	3.0177	-1.59%
2013-08-20	0	3.770	3.750	3.770	3.720	3.870	4,960,055	18,651,993	3.7604	3.071	3.055	3.071	3.030	3.153	6,088,651	3.0634	-1.57%
2013-08-19	0	3.830	3.830	3.840	3.800	3.860	1,428,640	5,470,036	3.8288	3.120	3.120	3.128	3.096	3.145	1,753,708	3.1191	0.00%
2013-08-16	0	3.830	3.820	3.840	3.760	3.860	4,410,550	16,807,104	3.8107	3.120	3.112	3.128	3.063	3.145	5,414,113	3.1043	-0.52%
2013-08-15	0	3.850	3.840	3.860	3.810	3.920	5,706,250	22,081,150	3.8696	3.136	3.128	3.145	3.104	3.193	7,004,633	3.1524	-1.03%
2013-08-13	0	3.890	3.880	3.900	3.840	3.920	10,360,034	40,167,072	3.8771	3.169	3.161	3.177	3.128	3.193	12,717,324	3.1585	2.37%
2013-08-12	0	3.800	3.790	3.800	3.770	3.850	8,145,918	31,141,029	3.8229	3.096	3.087	3.096	3.071	3.136	9,999,415	3.1143	0.00%
2013-08-09	0	3.800	3.790	3.800	3.780	3.820	4,199,750	15,961,507	3.8006	3.096	3.087	3.096	3.079	3.112	5,155,348	3.0961	1.33%
2013-08-08	0	3.750	3.740	3.760	3.730	3.800	4,073,751	15,353,976	3.7690	3.055	3.047	3.063	3.039	3.096	5,000,680	3.0704	1.35%
2013-08-07	0	3.700	3.700	3.730	3.690	3.840	9,448,457	35,363,203	3.7427	3.014	3.014	3.039	3.006	3.128	11,598,330	3.0490	-2.37%
2013-08-06	0	3.790	3.790	3.800	3.740	3.830	8,438,750	31,997,246	3.7917	3.087	3.087	3.096	3.047	3.120	10,358,877	3.0889	0.00%
2013-08-05	0	3.790	3.790	3.800	3.770	3.860	7,178,128	27,332,756	3.8078	3.087	3.087	3.096	3.071	3.145	8,811,417	3.1020	0.00%
2013-08-02	0	3.790	3.790	3.800	3.670	3.840	31,755,552	120,437,053	3.7926	3.087	3.087	3.096	2.990	3.128	38,981,113	3.0896	4.70%
2013-08-01	0	3.620	3.620	3.630	3.500	3.670	28,181,002	101,813,634	3.6128	2.949	2.949	2.957	2.851	2.990	34,593,221	2.9432	8.71%
2013-07-31	0	3.330	3.330	3.350	3.290	3.440	7,603,250	25,746,305	3.3862	2.713	2.713	2.729	2.680	2.802	9,333,270	2.7586	0.60%
2013-07-30	0	3.310	3.300	3.320	3.270	3.370	12,617,500	41,688,430	3.3040	2.696	2.688	2.705	2.664	2.745	15,488,447	2.6916	-1.49%
2013-07-29	0	3.360	3.340	3.370	3.330	3.470	9,375,249	31,542,551	3.3644	2.737	2.721	2.745	2.713	2.827	11,508,464	2.7408	-2.04%
2013-07-26	0	3.430	3.410	3.450	3.410	3.500	6,801,034	23,487,436	3.4535	2.794	2.778	2.811	2.778	2.851	8,348,520	2.8134	-0.87%
2013-07-25	0	3.460	3.450	3.460	3.450	3.520	4,817,001	16,761,925	3.4797	2.819	2.811	2.819	2.811	2.868	5,913,047	2.8347	-0.29%
2013-07-24	0	3.470	3.460	3.470	3.460	3.500	3,179,627	11,043,884	3.4733	2.827	2.819	2.827	2.819	2.851	3,903,110	2.8295	0.00%
2013-07-23	0	3.470	3.470	3.500	3.410	3.520	3,696,000	12,910,000	3.4930	2.827	2.827	2.851	2.778	2.868	4,536,977	2.8455	1.46%
2013-07-22	0	3.420	3.430	3.440	3.420	3.500	5,321,007	18,327,279	3.4443	2.786	2.794	2.802	2.786	2.851	6,531,733	2.8059	-2.01%
2013-07-19	0	3.490	3.480	3.500	3.490	3.530	3,480,000	12,234,940	3.5158	2.843	2.835	2.851	2.843	2.876	4,271,829	2.8641	-1.13%
2013-07-18	0	3.530	3.510	3.530	3.500	3.540	1,338,000	4,713,520	3.5228	2.876	2.859	2.876	2.851	2.884	1,642,444	2.8698	0.86%
2013-07-17	0	3.500	3.500	3.510	3.490	3.550	2,842,000	9,996,780	3.5175	2.851	2.851	2.859	2.843	2.892	3,488,660	2.8655	-1.13%
2013-07-16	0	3.540	3.530	3.550	3.510	3.560	2,242,751	7,927,475	3.5347	2.884	2.876	2.892	2.859	2.900	2,753,060	2.8795	0.57%
2013-07-15	0	3.520	3.510	3.520	3.510	3.570	2,613,250	9,232,771	3.5331	2.868	2.859	2.868	2.859	2.908	3,207,861	2.8782	-0.85%
2013-07-12	0	3.550	3.550	3.570	3.530	3.570	2,873,500	10,214,395	3.5547	2.892	2.892	2.908	2.876	2.908	3,527,327	2.8958	0.28%
2013-07-11	0	3.540	3.530	3.540	3.470	3.550	6,794,862	23,888,745	3.5157	2.884	2.876	2.884	2.827	2.892	8,340,944	2.8640	2.31%
2013-07-10	0	3.460	3.450	3.470	3.450	3.580	2,724,000	9,492,400	3.4847	2.819	2.811	2.827	2.811	2.916	3,343,811	2.8388	-0.86%
2013-07-09	0	3.490	3.480	3.490	3.460	3.540	1,534,771	5,365,284	3.4958	2.843	2.835	2.843	2.819	2.884	1,883,988	2.8478	0.58%
2013-07-08	0	3.470	3.460	3.490	3.400	3.520	2,779,000	9,635,450	3.4672	2.827	2.819	2.843	2.770	2.868	3,411,325	2.8245	-0.57%
2013-07-05	0	3.490	3.480	3.490	3.470	3.530	2,401,001	8,405,618	3.5009	2.843	2.835	2.843	2.827	2.876	2,947,317	2.8520	1.16%
2013-07-04	0	3.450	3.440	3.450	3.430	3.610	6,498,000	22,594,060	3.4771	2.811	2.802	2.811	2.794	2.941	7,976,535	2.8326	-4.17%
2013-07-03	0	3.600	3.560	3.600	3.560	3.630	4,364,750	15,644,330	3.5842	2.933	2.900	2.933	2.900	2.957	5,357,892	2.9199	-1.10%
2013-07-02	0	3.640	3.610	3.650	3.300	3.800	5,653,500	20,350,030	3.5995	2.965	2.941	2.973	2.688	3.096	6,939,880	2.9323	-3.19%
2013-06-28	0	3.760	3.740	3.780	3.670	3.800	4,279,787	16,056,482	3.7517	3.063	3.047	3.079	2.990	3.096	5,253,597	3.0563	1.90%
2013-06-27	0	3.690	3.670	3.690	3.660	3.750	2,382,000	8,817,980	3.7019	3.006	2.990	3.006	2.982	3.055	2,923,993	3.0157	1.10%
2013-06-26	0	3.650	3.630	3.680	3.630	3.740	4,895,250	18,130,650	3.7037	2.973	2.957	2.998	2.957	3.047	6,009,100	3.0172	-0.82%
2013-06-25	0	3.680	3.660	3.690	3.520	3.760	4,767,000	17,216,450	3.6116	2.998	2.982	3.006	2.868	3.063	5,851,669	2.9421	1.10%
2013-06-24	0	3.640	3.630	3.640	3.620	3.780	6,411,516	23,387,025	3.6477	2.965	2.957	2.965	2.949	3.079	7,870,373	2.9715	-2.67%
2013-06-21	0	3.740	3.710	3.760	3.670	3.760	4,765,750	17,669,942	3.7077	3.047	3.022	3.063	2.990	3.063	5,850,134	3.0204	-1.06%
2013-06-20	0	3.780	3.780	3.790	3.710	3.800	2,774,999	10,466,371	3.7717	3.079	3.079	3.087	3.022	3.096	3,406,414	3.0725	-1.31%
2013-06-19	0	3.830	3.810	3.830	3.790	3.860	3,986,000	15,207,760	3.8153	3.120	3.104	3.120	3.087	3.145	4,892,962	3.1081	-1.03%
2013-06-18	0	3.870	3.870	3.890	3.760	3.910	5,370,751	20,746,698	3.8629	3.153	3.153	3.169	3.063	3.185	6,592,795	3.1469	1.84%
2013-06-17	0	3.800	3.790	3.800	3.790	3.860	4,405,753	16,806,441	3.8147	3.096	3.087	3.096	3.087	3.145	5,408,225	3.1076	0.00%
2013-06-14	0	3.800	3.790	3.800	3.770	3.850	7,242,700	27,550,044	3.8038	3.096	3.087	3.096	3.071	3.136	8,890,682	3.0988	1.33%
2013-06-13	0	3.750	3.750	3.780	3.750	3.860	17,420,995	65,725,055	3.7727	3.055	3.055	3.079	3.055	3.145	21,384,915	3.0734	-3.85%
2013-06-11	0	3.900	3.900	3.910	3.890	4.000	8,997,625	35,236,076	3.9162	3.177	3.177	3.185	3.169	3.259	11,044,917	3.1903	-0.13%
2013-06-10	0	3.990	3.990	4.000	3.980	4.070	4,696,855	18,762,729	3.9947	3.181	3.181	3.189	3.173	3.245	5,891,062	3.1849	-0.25%
2013-06-07	0	4.000	3.990	4.000	3.940	4.020	8,301,473	33,038,846	3.9799	3.189	3.181	3.189	3.141	3.205	10,412,178	3.1731	-0.50%
2013-06-06	0	4.020	4.020	4.030	4.010	4.120	5,438,000	21,962,847	4.0388	3.205	3.205	3.213	3.197	3.285	6,820,648	3.2201	-2.90%
2013-06-05	0	4.140	4.120	4.140	4.070	4.160	4,873,010	20,121,518	4.1292	3.301	3.285	3.301	3.245	3.317	6,112,005	3.2921	-0.48%
2013-06-04	0	4.160	4.140	4.170	4.120	4.170	1,761,754	7,300,831	4.1441	3.317	3.301	3.325	3.285	3.325	2,209,692	3.3040	0.73%
2013-06-03	0	4.130	4.130	4.140	4.120	4.180	1,367,255	5,662,653	4.1416	3.293	3.293	3.301	3.285	3.333	1,714,889	3.3021	-0.96%
2013-05-31	0	4.170	4.170	4.190	4.150	4.210	4,494,000	18,775,390	4.1779	3.325	3.325	3.341	3.309	3.357	5,636,630	3.3310	0.48%
2013-05-30	0	4.150	4.130	4.150	4.110	4.160	2,692,263	11,124,224	4.1319	3.309	3.293	3.309	3.277	3.317	3,376,789	3.2943	0.73%
2013-05-29	0	4.120	4.100	4.120	4.050	4.160	3,593,000	14,759,808	4.1079	3.285	3.269	3.285	3.229	3.317	4,506,544	3.2752	0.73%
2013-05-28	0	4.090	4.090	4.100	4.010	4.090	2,183,016	8,846,689	4.0525	3.261	3.261	3.269	3.197	3.261	2,738,062	3.2310	1.49%
2013-05-27	0	4.030	4.020	4.030	4.010	4.070	2,270,032	9,175,226	4.0419	3.213	3.205	3.213	3.197	3.245	2,847,203	3.2225	0.00%
2013-05-24	0	4.030	4.020	4.030	4.010	4.090	3,369,298	13,603,852	4.0376	3.213	3.205	3.213	3.197	3.261	4,225,965	3.2191	-0.74%
2013-05-23	0	4.060	4.050	4.060	4.050	4.240	8,813,493	36,334,572	4.1226	3.237	3.229	3.237	3.229	3.380	11,054,383	3.2869	-3.33%
2013-05-22	0	4.200	4.180	4.200	4.150	4.220	3,872,012	16,227,557	4.1910	3.349	3.333	3.349	3.309	3.365	4,856,497	3.3414	0.72%
2013-05-21	0	4.170	4.160	4.170	4.070	4.190	2,504,600	10,377,196	4.1433	3.325	3.317	3.325	3.245	3.341	3,141,411	3.3034	0.48%
2013-05-20	0	4.150	4.150	4.160	4.140	4.190	4,057,750	16,856,301	4.1541	3.309	3.309	3.317	3.301	3.341	5,089,460	3.3120	0.24%
2013-05-16	0	4.140	4.120	4.140	4.110	4.150	1,436,755	5,936,105	4.1316	3.301	3.285	3.301	3.277	3.309	1,802,060	3.2941	0.73%
2013-05-15	0	4.110	4.100	4.120	4.090	4.130	2,115,836	8,683,878	4.1042	3.277	3.269	3.285	3.261	3.293	2,653,801	3.2722	0.49%
2013-05-14	0	4.090	4.080	4.090	4.060	4.170	4,056,093	16,577,891	4.0872	3.261	3.253	3.261	3.237	3.325	5,087,382	3.2586	-0.97%
2013-05-13	0	4.130	4.120	4.130	4.080	4.180	3,234,051	13,356,845	4.1301	3.293	3.285	3.293	3.253	3.333	4,056,330	3.2928	-1.20%
2013-05-10	0	4.180	4.180	4.190	4.180	4.240	3,311,285	13,943,797	4.2110	3.333	3.333	3.341	3.333	3.380	4,153,201	3.3574	-0.24%
2013-05-09	0	4.190	4.180	4.190	4.180	4.270	3,870,850	16,291,728	4.2088	3.341	3.333	3.341	3.333	3.404	4,855,040	3.3556	-0.48%
2013-05-08	0	4.210	4.200	4.210	4.180	4.240	2,557,350	10,762,836	4.2086	3.357	3.349	3.357	3.333	3.380	3,207,573	3.3554	0.72%
2013-05-07	0	4.180	4.180	4.200	4.170	4.260	4,220,341	17,776,624	4.2121	3.333	3.333	3.349	3.325	3.396	5,293,391	3.3583	0.48%
2013-05-06	0	4.160	4.160	4.170	4.160	4.200	2,456,188	10,273,023	4.1825	3.317	3.317	3.325	3.317	3.349	3,080,690	3.3346	0.48%
2013-05-03	0	4.140	4.130	4.160	4.100	4.170	2,622,760	10,903,526	4.1573	3.301	3.293	3.317	3.269	3.325	3,289,614	3.3145	0.49%
2013-05-02	0	4.120	4.100	4.120	4.060	4.160	2,704,300	11,163,809	4.1282	3.285	3.269	3.285	3.237	3.317	3,391,886	3.2913	0.98%
2013-04-30	0	4.080	4.080	4.090	4.060	4.130	2,062,727	8,448,235	4.0957	3.253	3.253	3.261	3.237	3.293	2,587,189	3.2654	-1.21%
2013-04-29	0	4.130	4.120	4.130	4.090	4.150	2,682,278	11,040,911	4.1162	3.293	3.285	3.293	3.261	3.309	3,364,265	3.2818	0.98%
2013-04-26	0	4.090	4.080	4.090	4.050	4.170	3,194,851	13,156,765	4.1181	3.261	3.253	3.261	3.229	3.325	4,007,163	3.2833	0.99%
2013-04-25	0	4.050	4.040	4.050	3.900	4.110	2,554,600	10,376,540	4.0619	3.229	3.221	3.229	3.109	3.277	3,204,124	3.2385	-1.22%
2013-04-24	0	4.100	4.090	4.100	3.990	4.120	5,120,290	20,927,717	4.0872	3.269	3.261	3.269	3.181	3.285	6,422,158	3.2587	2.76%
2013-04-23	0	3.990	3.980	4.000	3.950	4.030	1,006,000	4,019,340	3.9954	3.181	3.173	3.189	3.149	3.213	1,261,782	3.1854	-0.50%
2013-04-22	0	4.010	4.010	4.040	3.920	4.040	2,019,200	8,074,910	3.9991	3.197	3.197	3.221	3.125	3.221	2,532,595	3.1884	0.50%
2013-04-19	0	3.990	3.960	4.000	3.940	4.010	3,292,000	13,108,190	3.9818	3.181	3.157	3.189	3.141	3.197	4,129,013	3.1747	1.01%
2013-04-18	0	3.950	3.930	3.960	3.910	4.050	1,528,000	6,048,340	3.9583	3.149	3.133	3.157	3.117	3.229	1,916,504	3.1559	-1.00%
2013-04-17	0	3.990	3.950	3.990	3.950	4.070	2,654,308	10,594,467	3.9914	3.181	3.149	3.181	3.149	3.245	3,329,184	3.1823	0.50%
2013-04-16	0	3.970	3.960	3.970	3.880	4.000	2,413,668	9,528,707	3.9478	3.165	3.157	3.165	3.093	3.189	3,027,359	3.1475	1.02%
2013-04-15	0	3.930	3.920	3.930	3.890	4.000	3,655,600	14,333,288	3.9209	3.133	3.125	3.133	3.101	3.189	4,585,061	3.1261	-2.00%
2013-04-12	0	4.010	4.010	4.020	3.970	4.080	2,107,258	8,458,954	4.0142	3.197	3.197	3.205	3.165	3.253	2,643,042	3.2005	-0.99%
2013-04-11	0	4.050	4.040	4.060	4.030	4.080	1,891,567	7,659,099	4.0491	3.229	3.221	3.237	3.213	3.253	2,372,511	3.2283	1.00%
2013-04-10	0	4.010	4.000	4.020	4.000	4.120	3,213,758	12,977,868	4.0382	3.197	3.189	3.205	3.189	3.285	4,030,877	3.2196	0.00%
2013-04-09	0	4.010	4.010	4.020	3.880	4.090	4,820,522	19,323,037	4.0085	3.197	3.197	3.205	3.093	3.261	6,046,172	3.1959	3.35%
2013-04-08	0	3.880	3.880	3.900	3.830	4.000	7,311,750	28,443,365	3.8901	3.093	3.093	3.109	3.054	3.189	9,170,811	3.1015	-4.43%
2013-04-05	0	4.060	4.060	4.090	4.020	4.100	6,105,232	24,833,423	4.0676	3.237	3.237	3.261	3.205	3.269	7,657,528	3.2430	-1.22%
2013-04-03	0	4.110	4.110	4.130	4.110	4.220	2,705,750	11,233,202	4.1516	3.277	3.277	3.293	3.277	3.365	3,393,705	3.3100	-1.20%
2013-04-02	0	4.160	4.160	4.170	4.150	4.250	2,059,077	8,593,346	4.1734	3.317	3.317	3.325	3.309	3.388	2,582,611	3.3274	-0.48%
2013-03-28	0	4.180	4.170	4.200	4.140	4.210	6,489,144	27,044,248	4.1676	3.333	3.325	3.349	3.301	3.357	8,139,052	3.3228	-1.42%
2013-03-27	0	4.240	4.230	4.250	4.210	4.310	5,309,502	22,526,480	4.2427	3.380	3.373	3.388	3.357	3.436	6,659,478	3.3826	-0.70%
2013-03-26	0	4.270	4.260	4.270	4.230	4.340	10,823,507	46,313,926	4.2790	3.404	3.396	3.404	3.373	3.460	13,575,456	3.4116	2.64%
2013-03-25	0	4.160	4.160	4.170	4.150	4.220	3,397,296	14,197,530	4.1791	3.317	3.317	3.325	3.309	3.365	4,261,081	3.3319	0.24%
2013-03-22	0	4.150	4.140	4.150	4.120	4.200	4,223,293	17,508,965	4.1458	3.309	3.301	3.309	3.285	3.349	5,297,094	3.3054	-0.72%
2013-03-21	0	4.180	4.160	4.180	4.140	4.230	5,530,006	23,079,574	4.1735	3.333	3.317	3.333	3.301	3.373	6,936,047	3.3275	0.48%
2013-03-20	0	4.160	4.170	4.180	4.120	4.190	4,928,452	20,512,472	4.1621	3.317	3.325	3.333	3.285	3.341	6,181,544	3.3183	1.46%
2013-03-19	0	4.100	4.080	4.100	4.060	4.160	2,335,150	9,593,135	4.1081	3.269	3.253	3.269	3.237	3.317	2,928,878	3.2754	0.74%
2013-03-18	0	4.070	4.070	4.080	4.010	4.200	7,377,058	30,036,927	4.0717	3.245	3.245	3.253	3.197	3.349	9,252,724	3.2463	-3.33%
2013-03-15	0	4.210	4.200	4.210	4.200	4.280	3,765,881	15,954,406	4.2366	3.357	3.349	3.357	3.349	3.412	4,723,381	3.3778	-1.41%
2013-03-14	0	4.270	4.260	4.270	4.130	4.280	6,741,068	28,439,846	4.2189	3.404	3.396	3.404	3.293	3.412	8,455,030	3.3637	0.23%
2013-03-13	0	4.260	4.230	4.280	4.210	4.330	9,196,763	39,405,507	4.2847	3.396	3.373	3.412	3.357	3.452	11,535,102	3.4161	-0.47%
2013-03-12	0	4.280	4.270	4.290	4.260	4.370	5,512,426	23,739,968	4.3066	3.412	3.404	3.420	3.396	3.484	6,913,997	3.4336	-1.83%
2013-03-11	0	4.360	4.350	4.360	4.340	4.390	4,284,434	18,681,244	4.3603	3.476	3.468	3.476	3.460	3.500	5,373,780	3.4764	0.00%
2013-03-08	0	4.360	4.350	4.360	4.340	4.410	3,344,281	14,606,910	4.3677	3.476	3.468	3.476	3.460	3.516	4,194,587	3.4823	0.00%
2013-03-07	0	4.360	4.350	4.360	4.320	4.370	3,848,696	16,756,655	4.3539	3.476	3.468	3.476	3.444	3.484	4,827,253	3.4713	0.00%
2013-03-06	0	4.360	4.350	4.360	4.330	4.380	6,235,409	27,081,263	4.3431	3.476	3.468	3.476	3.452	3.492	7,820,803	3.4627	0.69%
2013-03-05	0	4.330	4.330	4.340	4.280	4.430	7,483,946	32,442,368	4.3349	3.452	3.452	3.460	3.412	3.532	9,386,789	3.4562	-0.92%
2013-03-04	0	4.370	4.350	4.370	4.310	4.380	3,683,636	15,997,439	4.3428	3.484	3.468	3.484	3.436	3.492	4,620,225	3.4625	-0.68%
2013-03-01	0	4.400	4.380	4.390	4.300	4.440	15,693,191	68,922,319	4.3919	3.508	3.492	3.500	3.428	3.540	19,683,290	3.5016	2.09%
2013-02-28	0	4.310	4.300	4.310	4.200	4.320	6,731,006	28,760,960	4.2729	3.436	3.428	3.436	3.349	3.444	8,442,409	3.4067	2.62%
2013-02-27	0	4.200	4.190	4.210	4.160	4.220	2,695,001	11,294,561	4.1909	3.349	3.341	3.357	3.317	3.365	3,380,223	3.3414	0.96%
2013-02-26	0	4.160	4.150	4.170	4.140	4.210	4,396,256	18,339,867	4.1717	3.317	3.309	3.325	3.301	3.357	5,514,034	3.3260	-1.42%
2013-02-25	0	4.220	4.210	4.220	4.150	4.250	4,667,109	19,670,358	4.2147	3.365	3.357	3.365	3.309	3.388	5,853,753	3.3603	1.93%
2013-02-22	0	4.140	4.130	4.150	4.110	4.260	7,792,750	32,501,202	4.1707	3.301	3.293	3.309	3.277	3.396	9,774,109	3.3252	-1.19%
2013-02-21	0	4.190	4.190	4.200	4.190	4.290	12,975,978	54,686,962	4.2145	3.341	3.341	3.349	3.341	3.420	16,275,207	3.3601	-2.56%
2013-02-20	0	4.300	4.300	4.310	4.220	4.320	3,551,756	15,232,630	4.2888	3.428	3.428	3.436	3.365	3.444	4,454,814	3.4194	1.90%
2013-02-19	0	4.220	4.220	4.240	4.200	4.390	8,613,132	37,082,207	4.3053	3.365	3.365	3.380	3.349	3.500	10,803,078	3.4326	-0.94%
2013-02-18	0	4.260	4.250	4.290	4.250	4.310	3,455,700	14,789,675	4.2798	3.396	3.388	3.420	3.388	3.436	4,334,335	3.4122	-0.47%
2013-02-15	0	4.280	4.280	4.300	4.270	4.360	5,852,752	25,224,641	4.3099	3.412	3.412	3.428	3.404	3.476	7,340,853	3.4362	-0.70%
2013-02-14	0	4.310	4.310	4.330	4.250	4.380	3,739,657	16,167,961	4.3234	3.436	3.436	3.452	3.388	3.492	4,690,490	3.4470	-0.46%
2013-02-08	0	4.330	4.320	4.340	4.260	4.340	3,907,340	16,866,981	4.3167	3.452	3.444	3.460	3.396	3.460	4,900,807	3.4417	1.88%
2013-02-07	0	4.250	4.240	4.280	4.230	4.360	5,731,773	24,524,962	4.2788	3.388	3.380	3.412	3.373	3.476	7,189,115	3.4114	-1.62%
2013-02-06	0	4.320	4.320	4.330	4.260	4.420	6,914,144	29,966,950	4.3342	3.444	3.444	3.452	3.396	3.524	8,672,111	3.4556	-1.14%
2013-02-05	0	4.370	4.360	4.370	4.330	4.480	8,329,149	36,541,898	4.3872	3.484	3.476	3.484	3.452	3.572	10,446,891	3.4979	-2.67%
2013-02-04	0	4.490	4.480	4.490	4.440	4.510	13,953,782	62,523,064	4.4807	3.580	3.572	3.580	3.540	3.596	17,501,624	3.5724	1.35%
2013-02-01	0	4.430	4.430	4.440	4.220	4.440	14,599,264	63,784,378	4.3690	3.532	3.532	3.540	3.365	3.540	18,311,225	3.4833	4.73%
2013-01-31	0	4.230	4.200	4.230	4.180	4.270	7,331,001	30,979,423	4.2258	3.373	3.349	3.373	3.333	3.404	9,194,957	3.3692	0.24%
2013-01-30	0	4.220	4.200	4.220	4.190	4.300	8,918,077	37,701,086	4.2275	3.365	3.349	3.365	3.341	3.428	11,185,558	3.3705	-0.24%
2013-01-29	0	4.230	4.230	4.250	4.120	4.250	9,310,758	39,099,298	4.1994	3.373	3.373	3.388	3.285	3.388	11,678,081	3.3481	2.67%
2013-01-28	0	4.120	4.110	4.130	4.080	4.140	7,097,091	29,134,662	4.1052	3.285	3.277	3.293	3.253	3.301	8,901,574	3.2730	-0.48%
2013-01-25	0	4.140	4.130	4.140	4.120	4.290	12,366,795	51,744,460	4.1841	3.301	3.293	3.301	3.285	3.420	15,511,135	3.3360	-2.13%
2013-01-24	0	4.230	4.220	4.230	4.200	4.360	13,367,400	56,733,085	4.2441	3.373	3.365	3.373	3.349	3.476	16,766,151	3.3838	-2.76%
2013-01-23	0	4.350	4.350	4.360	4.300	4.470	23,314,037	101,541,168	4.3554	3.468	3.468	3.476	3.428	3.564	29,241,787	3.4725	-2.03%
2013-01-22	0	4.440	4.430	4.450	4.360	4.500	11,845,314	52,241,469	4.4103	3.540	3.532	3.548	3.476	3.588	14,857,064	3.5163	-1.33%
2013-01-21	0	4.500	4.490	4.500	4.440	4.540	5,897,034	26,478,322	4.4901	3.588	3.580	3.588	3.540	3.620	7,396,394	3.5799	0.90%
2013-01-18	0	4.460	4.450	4.470	4.440	4.550	20,270,011	91,200,591	4.4993	3.556	3.548	3.564	3.540	3.628	25,423,797	3.5872	-0.45%
2013-01-17	0	4.480	4.470	4.480	4.470	4.560	17,894,298	80,563,700	4.5022	3.572	3.564	3.572	3.564	3.636	22,444,043	3.5895	-1.75%
2013-01-16	0	4.560	4.540	4.560	4.500	4.600	14,917,641	67,726,499	4.5400	3.636	3.620	3.636	3.588	3.668	18,710,551	3.6197	0.22%
2013-01-15	0	4.550	4.530	4.560	4.500	4.650	15,009,862	68,363,263	4.5546	3.628	3.612	3.636	3.588	3.707	18,826,220	3.6313	-1.30%
2013-01-14	0	4.610	4.600	4.610	4.400	4.620	28,434,572	128,467,769	4.5180	3.675	3.668	3.675	3.508	3.683	35,664,252	3.6021	5.25%
2013-01-11	0	4.380	4.380	4.390	4.340	4.540	15,526,771	68,678,247	4.4232	3.492	3.492	3.500	3.460	3.620	19,474,556	3.5266	-0.90%
2013-01-10	0	4.420	4.420	4.430	4.420	4.570	15,139,103	68,038,521	4.4942	3.524	3.524	3.532	3.524	3.644	18,988,321	3.5832	0.23%
2013-01-09	0	4.410	4.400	4.410	4.290	4.410	5,558,863	24,317,185	4.3745	3.516	3.508	3.516	3.420	3.516	6,972,241	3.4877	2.32%
2013-01-08	0	4.310	4.300	4.320	4.300	4.420	5,027,514	21,849,184	4.3459	3.436	3.428	3.444	3.428	3.524	6,305,793	3.4649	-1.82%
2013-01-07	0	4.390	4.380	4.410	4.380	4.480	8,277,941	36,679,541	4.4310	3.500	3.492	3.516	3.492	3.572	10,382,663	3.5328	0.00%
2013-01-04	0	4.390	4.380	4.390	4.160	4.430	11,757,475	50,623,592	4.3057	3.500	3.492	3.500	3.317	3.532	14,746,892	3.4328	4.03%
2013-01-03	0	4.220	4.210	4.220	4.150	4.250	7,717,215	32,431,707	4.2025	3.365	3.357	3.365	3.309	3.388	9,679,369	3.3506	0.00%
2013-01-02	0	4.220	4.210	4.220	4.150	4.240	7,999,765	33,639,687	4.2051	3.365	3.357	3.365	3.309	3.380	10,033,759	3.3527	0.72%
2012-12-31	0	4.190	4.180	4.200	4.100	4.250	2,902,751	12,196,079	4.2016	3.341	3.333	3.349	3.269	3.388	3,640,795	3.3498	0.72%
2012-12-28	0	4.160	4.160	4.170	4.100	4.170	4,859,757	20,076,871	4.1312	3.317	3.317	3.325	3.269	3.325	6,095,383	3.2938	0.24%
2012-12-27	0	4.150	4.140	4.160	4.100	4.170	2,876,127	11,879,776	4.1305	3.309	3.301	3.317	3.269	3.325	3,607,402	3.2932	0.73%
2012-12-24	0	4.120	4.120	4.130	4.060	4.140	2,806,117	11,487,650	4.0938	3.285	3.285	3.293	3.237	3.301	3,519,591	3.2639	-0.48%
2012-12-21	0	4.140	4.110	4.140	4.090	4.160	2,790,771	11,522,985	4.1290	3.301	3.277	3.301	3.261	3.317	3,500,343	3.2920	-0.72%
2012-12-20	0	4.170	4.160	4.170	4.060	4.170	6,734,287	27,683,722	4.1109	3.325	3.317	3.325	3.237	3.325	8,446,525	3.2775	0.97%
2012-12-19	0	4.130	4.120	4.130	4.120	4.210	9,725,308	40,299,885	4.1438	3.293	3.285	3.293	3.285	3.357	12,198,033	3.3038	-1.20%
2012-12-18	0	4.180	4.170	4.180	4.150	4.310	7,506,915	31,622,105	4.2124	3.333	3.325	3.333	3.309	3.436	9,415,598	3.3585	-2.79%
2012-12-17	0	4.300	4.290	4.300	4.260	4.330	10,696,458	46,034,019	4.3037	3.428	3.420	3.428	3.396	3.452	13,416,104	3.4313	1.42%
2012-12-14	0	4.240	4.240	4.250	4.140	4.280	9,191,283	38,784,924	4.2198	3.380	3.380	3.388	3.301	3.412	11,528,228	3.3643	1.92%
2012-12-13	0	4.160	4.150	4.160	4.120	4.210	7,995,722	33,239,648	4.1572	3.317	3.309	3.317	3.285	3.357	10,028,688	3.3145	-1.19%
2012-12-12	0	4.210	4.200	4.210	4.110	4.220	11,011,927	46,003,880	4.1776	3.357	3.349	3.357	3.277	3.365	13,811,783	3.3308	2.93%
2012-12-11	0	4.090	4.090	4.100	4.040	4.140	11,124,593	45,408,173	4.0818	3.261	3.261	3.269	3.221	3.301	13,953,095	3.2543	-0.97%
2012-12-10	0	4.130	4.120	4.130	4.090	4.230	16,729,036	69,235,764	4.1387	3.293	3.285	3.293	3.261	3.373	20,982,505	3.2997	-1.43%
2012-12-07	0	4.190	4.180	4.200	4.050	4.230	34,589,775	144,478,468	4.1769	3.341	3.333	3.349	3.229	3.373	43,384,457	3.3302	3.20%
2012-12-06	0	4.060	4.050	4.060	3.860	4.090	28,243,077	113,983,519	4.0358	3.237	3.229	3.237	3.078	3.261	35,424,068	3.2177	6.56%
2012-12-05	0	3.810	3.800	3.810	3.790	3.880	11,923,626	45,822,496	3.8430	3.038	3.030	3.038	3.022	3.093	14,955,288	3.0640	-0.52%
2012-12-04	0	3.830	3.830	3.840	3.620	3.870	28,390,917	108,389,790	3.8178	3.054	3.054	3.062	2.886	3.085	35,609,498	3.0438	5.22%
2012-12-03	0	3.640	3.630	3.640	3.610	3.700	22,397,795	81,698,056	3.6476	2.902	2.894	2.902	2.878	2.950	28,092,584	2.9082	0.00%
2012-11-30	0	3.640	3.640	3.650	3.630	3.740	11,513,544	42,037,766	3.6512	2.902	2.902	2.910	2.894	2.982	14,440,940	2.9110	-1.89%
2012-11-29	0	3.710	3.710	3.720	3.700	3.750	12,190,926	45,351,021	3.7201	2.958	2.958	2.966	2.950	2.990	15,290,551	2.9660	-0.80%
2012-11-28	0	3.740	3.740	3.750	3.610	3.770	48,945,514	181,032,069	3.6986	2.982	2.982	2.990	2.878	3.006	61,390,238	2.9489	1.36%
2012-11-27	0	3.690	3.680	3.690	3.310	3.690	38,902,234	138,659,556	3.5643	2.942	2.934	2.942	2.639	2.942	48,793,387	2.8418	11.48%
2012-11-26	0	3.310	3.300	3.310	3.290	3.330	3,044,375	10,069,856	3.3077	2.639	2.631	2.639	2.623	2.655	3,818,428	2.6372	0.61%
2012-11-23	0	3.290	3.270	3.290	3.240	3.290	2,241,750	7,326,842	3.2684	2.623	2.607	2.623	2.583	2.623	2,811,730	2.6058	1.23%
2012-11-22	0	3.250	3.250	3.260	3.220	3.300	8,961,904	29,034,404	3.2398	2.591	2.591	2.599	2.567	2.631	11,240,528	2.5830	1.56%
2012-11-21	0	3.200	3.200	3.220	3.200	3.270	3,041,000	9,814,837	3.2275	2.551	2.551	2.567	2.551	2.607	3,814,195	2.5732	-1.23%
2012-11-20	0	3.240	3.230	3.250	3.220	3.250	4,751,414	15,366,158	3.2340	2.583	2.575	2.591	2.567	2.591	5,959,493	2.5784	1.25%
2012-11-19	0	3.200	3.190	3.200	3.180	3.220	3,143,000	10,061,472	3.2012	2.551	2.543	2.551	2.535	2.567	3,942,129	2.5523	0.31%
2012-11-16	0	3.190	3.180	3.190	3.170	3.210	3,406,659	10,885,182	3.1953	2.543	2.535	2.543	2.527	2.559	4,272,825	2.5475	1.27%
2012-11-15	0	3.150	3.140	3.150	3.130	3.170	1,900,076	5,984,668	3.1497	2.511	2.503	2.511	2.496	2.527	2,383,183	2.5112	-0.32%
2012-11-14	0	3.160	3.160	3.170	3.150	3.180	2,499,571	7,898,979	3.1601	2.519	2.519	2.527	2.511	2.535	3,135,104	2.5195	0.32%
2012-11-13	0	3.150	3.150	3.160	3.140	3.200	3,890,224	12,285,171	3.1580	2.511	2.511	2.519	2.503	2.551	4,879,339	2.5178	-0.94%
2012-11-12	0	3.180	3.160	3.180	3.140	3.190	2,776,516	8,782,184	3.1630	2.535	2.519	2.535	2.503	2.543	3,482,464	2.5218	0.63%
2012-11-09	0	3.160	3.160	3.180	3.120	3.180	2,628,255	8,312,990	3.1629	2.519	2.519	2.535	2.488	2.535	3,296,506	2.5218	0.64%
2012-11-08	0	3.140	3.130	3.150	3.130	3.200	4,302,374	13,585,925	3.1578	2.503	2.496	2.511	2.496	2.551	5,396,281	2.5176	-1.57%
2012-11-07	0	3.190	3.190	3.200	3.170	3.210	3,400,251	10,863,807	3.1950	2.543	2.543	2.551	2.527	2.559	4,264,788	2.5473	0.31%
2012-11-06	0	3.180	3.170	3.180	3.150	3.210	3,634,503	11,554,169	3.1790	2.535	2.527	2.535	2.511	2.559	4,558,600	2.5346	0.00%
2012-11-05	0	3.180	3.180	3.190	3.170	3.220	5,054,751	16,110,948	3.1873	2.535	2.535	2.543	2.527	2.567	6,339,955	2.5412	-0.62%
2012-11-02	0	3.200	3.190	3.200	3.190	3.260	11,406,384	36,833,624	3.2292	2.551	2.543	2.551	2.543	2.599	14,306,533	2.5746	-0.31%
2012-11-01	0	3.210	3.220	3.230	3.080	3.230	12,040,963	38,282,115	3.1793	2.559	2.567	2.575	2.456	2.575	15,102,458	2.5348	3.88%
2012-10-31	0	3.090	3.090	3.100	3.060	3.100	2,709,500	8,345,005	3.0799	2.464	2.464	2.472	2.440	2.472	3,398,409	2.4556	0.65%
2012-10-30	0	3.070	3.060	3.070	3.050	3.100	2,606,000	7,985,840	3.0644	2.448	2.440	2.448	2.432	2.472	3,268,593	2.4432	-0.32%
2012-10-29	0	3.080	3.080	3.090	3.070	3.160	4,944,874	15,292,392	3.0926	2.456	2.456	2.464	2.448	2.519	6,202,141	2.4657	-1.91%
2012-10-26	0	3.140	3.130	3.140	3.130	3.210	7,160,834	22,609,089	3.1573	2.503	2.496	2.503	2.496	2.559	8,981,524	2.5173	-1.26%
2012-10-25	0	3.180	3.180	3.190	3.150	3.250	14,654,547	46,868,293	3.1982	2.535	2.535	2.543	2.511	2.591	18,380,564	2.5499	1.60%
2012-10-24	0	3.130	3.130	3.140	3.020	3.150	15,208,501	46,927,412	3.0856	2.496	2.496	2.503	2.408	2.511	19,075,364	2.4601	3.30%
2012-10-22	0	3.030	3.020	3.030	3.000	3.040	3,539,456	10,673,744	3.0156	2.416	2.408	2.416	2.392	2.424	4,439,386	2.4043	0.00%
2012-10-19	0	3.030	3.030	3.040	3.020	3.090	3,393,447	10,373,478	3.0569	2.416	2.416	2.424	2.408	2.464	4,256,254	2.4372	-0.66%
2012-10-18	0	3.050	3.040	3.050	3.000	3.070	5,086,910	15,461,437	3.0395	2.432	2.424	2.432	2.392	2.448	6,380,291	2.4233	1.33%
2012-10-17	0	3.010	3.000	3.010	2.990	3.030	3,592,058	10,783,896	3.0021	2.400	2.392	2.400	2.384	2.416	4,505,363	2.3936	0.67%
2012-10-16	0	2.990	2.990	3.000	2.990	3.040	3,882,633	11,666,963	3.0049	2.384	2.384	2.392	2.384	2.424	4,869,818	2.3958	-0.33%
2012-10-15	0	3.000	3.000	3.020	3.000	3.030	1,245,750	3,749,132	3.0095	2.392	2.392	2.408	2.392	2.416	1,562,490	2.3995	-0.66%
2012-10-12	0	3.020	3.010	3.020	2.980	3.030	2,842,060	8,546,171	3.0070	2.408	2.400	2.408	2.376	2.416	3,564,673	2.3975	1.34%
2012-10-11	0	2.980	2.970	2.980	2.970	3.010	2,175,250	6,491,750	2.9844	2.376	2.368	2.376	2.368	2.400	2,728,322	2.3794	-1.00%
2012-10-10	0	3.010	3.000	3.010	2.980	3.020	1,217,928	3,655,832	3.0017	2.400	2.392	2.400	2.376	2.408	1,527,594	2.3932	-0.99%
2012-10-09	0	3.040	3.020	3.040	2.980	3.050	2,911,088	8,823,297	3.0309	2.424	2.408	2.424	2.376	2.432	3,651,252	2.4165	1.33%
2012-10-08	0	3.000	2.990	3.000	2.990	3.050	1,431,266	4,320,056	3.0183	2.392	2.384	2.392	2.384	2.432	1,795,175	2.4065	-1.32%
2012-10-05	0	3.040	3.030	3.040	3.010	3.040	2,500,853	7,565,861	3.0253	2.424	2.416	2.424	2.400	2.424	3,136,712	2.4120	0.66%
2012-10-04	0	3.020	3.010	3.020	2.970	3.020	2,606,763	7,818,048	2.9991	2.408	2.400	2.408	2.368	2.408	3,269,550	2.3912	1.34%
2012-10-03	0	2.980	2.980	2.990	2.970	3.050	3,417,801	10,252,870	2.9998	2.376	2.376	2.384	2.368	2.432	4,286,800	2.3917	-0.67%
2012-09-28	0	3.000	2.980	3.000	2.960	3.010	2,750,078	8,231,182	2.9931	2.392	2.376	2.392	2.360	2.400	3,449,304	2.3863	0.33%
2012-09-27	0	2.990	2.990	3.000	2.920	3.000	4,587,500	13,592,327	2.9629	2.384	2.384	2.392	2.328	2.392	5,753,903	2.3623	1.70%
2012-09-26	0	2.940	2.940	2.950	2.930	3.000	5,302,082	15,663,760	2.9543	2.344	2.344	2.352	2.336	2.392	6,650,172	2.3554	-2.97%
2012-09-25	0	3.030	3.020	3.030	3.010	3.050	1,923,750	5,826,497	3.0287	2.416	2.408	2.416	2.400	2.432	2,412,876	2.4148	-0.66%
2012-09-24	0	3.050	3.040	3.050	3.000	3.060	2,476,013	7,537,803	3.0443	2.432	2.424	2.432	2.392	2.440	3,105,556	2.4272	1.33%
2012-09-21	0	3.010	3.010	3.030	3.010	3.060	3,073,160	9,323,101	3.0337	2.400	2.400	2.416	2.400	2.440	3,854,531	2.4187	-0.99%
2012-09-20	0	3.040	3.030	3.050	2.900	3.090	8,296,574	25,238,367	3.0420	2.424	2.416	2.432	2.312	2.464	10,406,033	2.4254	-0.98%
2012-09-19	0	3.070	3.070	3.080	3.060	3.120	4,897,938	15,083,781	3.0796	2.448	2.448	2.456	2.440	2.488	6,143,272	2.4553	-0.32%
2012-09-18	0	3.080	3.070	3.080	3.000	3.130	8,980,476	27,705,719	3.0851	2.456	2.448	2.456	2.392	2.496	11,263,822	2.4597	1.32%
2012-09-17	0	3.040	3.030	3.040	3.010	3.090	6,041,251	18,357,104	3.0386	2.424	2.416	2.424	2.400	2.464	7,577,279	2.4227	-0.33%
2012-09-14	0	3.050	3.030	3.050	2.880	3.070	31,876,767	94,867,347	2.9761	2.432	2.416	2.432	2.296	2.448	39,981,648	2.3728	6.27%
2012-09-13	0	2.870	2.870	2.880	2.870	2.920	3,988,154	11,538,884	2.8933	2.288	2.288	2.296	2.288	2.328	5,002,169	2.3068	-0.35%
2012-09-12	0	2.880	2.880	2.890	2.860	2.890	4,990,050	14,327,543	2.8712	2.296	2.296	2.304	2.280	2.304	6,258,804	2.2892	1.77%
2012-09-11	0	2.830	2.830	2.840	2.780	2.840	4,357,272	12,214,368	2.8032	2.256	2.256	2.264	2.216	2.264	5,465,138	2.2350	-0.35%
2012-09-10	0	2.840	2.830	2.840	2.830	2.870	1,652,006	4,704,862	2.8480	2.264	2.256	2.264	2.256	2.288	2,072,040	2.2706	-0.35%
2012-09-07	0	2.850	2.850	2.860	2.840	2.860	4,714,474	13,415,070	2.8455	2.272	2.272	2.280	2.264	2.280	5,913,161	2.2687	1.79%
2012-09-06	0	2.800	2.800	2.810	2.780	2.820	4,448,858	12,439,378	2.7961	2.232	2.232	2.240	2.216	2.248	5,580,010	2.2293	0.00%
2012-09-05	0	2.800	2.790	2.800	2.780	2.840	3,401,000	9,507,190	2.7954	2.232	2.224	2.232	2.216	2.264	4,265,727	2.2287	-1.41%
2012-09-04	0	2.840	2.830	2.840	2.830	2.870	1,447,509	4,108,725	2.8385	2.264	2.256	2.264	2.256	2.288	1,815,548	2.2631	-1.05%
2012-09-03	0	2.870	2.860	2.870	2.830	2.880	7,001,739	20,020,934	2.8594	2.288	2.280	2.288	2.256	2.296	8,781,978	2.2798	2.14%
2012-08-31	0	2.810	2.800	2.820	2.780	2.860	4,708,319	13,229,161	2.8097	2.240	2.232	2.248	2.216	2.280	5,905,441	2.2402	-1.40%
2012-08-30	0	2.850	2.840	2.850	2.830	2.930	9,801,860	28,146,224	2.8715	2.272	2.264	2.272	2.256	2.336	12,294,048	2.2894	0.00%
2012-08-29	0	2.850	2.840	2.850	2.830	2.870	5,318,750	15,153,490	2.8491	2.272	2.264	2.272	2.256	2.288	6,671,078	2.2715	1.06%
2012-08-28	0	2.820	2.810	2.830	2.760	2.880	5,207,832	14,644,819	2.8121	2.248	2.240	2.256	2.201	2.296	6,531,958	2.2420	0.71%
2012-08-27	0	2.800	2.800	2.810	2.800	2.840	1,604,337	4,515,733	2.8147	2.232	2.232	2.240	2.232	2.264	2,012,250	2.2441	-0.36%
2012-08-24	0	2.810	2.820	2.830	2.800	2.880	4,762,185	13,505,650	2.8360	2.240	2.248	2.256	2.232	2.296	5,973,002	2.2611	-2.77%
2012-08-23	0	2.890	2.880	2.890	2.810	2.890	3,457,502	9,900,078	2.8634	2.304	2.296	2.304	2.240	2.304	4,336,595	2.2829	2.85%
2012-08-22	0	2.810	2.810	2.820	2.810	2.840	1,956,739	5,517,613	2.8198	2.240	2.240	2.248	2.240	2.264	2,454,253	2.2482	-0.71%
2012-08-21	0	2.830	2.830	2.840	2.800	2.850	3,849,020	10,904,318	2.8330	2.256	2.256	2.264	2.232	2.272	4,827,659	2.2587	0.71%
2012-08-20	0	2.810	2.800	2.810	2.770	2.810	4,063,750	11,377,544	2.7998	2.240	2.232	2.240	2.208	2.240	5,096,986	2.2322	1.08%
2012-08-17	0	2.780	2.780	2.790	2.740	2.800	6,569,447	18,247,335	2.7776	2.216	2.216	2.224	2.185	2.232	8,239,773	2.2145	1.83%
2012-08-16	0	2.730	2.720	2.740	2.720	2.750	1,596,269	4,362,086	2.7327	2.177	2.169	2.185	2.169	2.193	2,002,131	2.1787	0.00%
2012-08-15	0	2.730	2.730	2.740	2.730	2.770	2,946,004	8,078,487	2.7422	2.177	2.177	2.185	2.177	2.208	3,695,045	2.1863	-1.44%
2012-08-14	0	2.770	2.770	2.780	2.730	2.790	2,860,504	7,901,648	2.7623	2.208	2.208	2.216	2.177	2.224	3,587,806	2.2024	-0.36%
2012-08-13	0	2.780	2.780	2.790	2.750	2.810	4,699,144	13,067,775	2.7809	2.216	2.216	2.224	2.193	2.240	5,893,933	2.2172	0.72%
2012-08-10	0	2.760	2.750	2.760	2.720	2.760	16,052,512	44,025,566	2.7426	2.201	2.193	2.201	2.169	2.201	20,133,971	2.1866	1.47%
2012-08-09	0	2.720	2.700	2.720	2.660	2.730	11,334,201	30,667,832	2.7058	2.169	2.153	2.169	2.121	2.177	14,215,997	2.1573	2.26%
2012-08-08	0	2.660	2.650	2.660	2.650	2.700	7,402,979	19,731,918	2.6654	2.121	2.113	2.121	2.113	2.153	9,285,236	2.1251	0.38%
2012-08-07	0	2.650	2.650	2.660	2.630	2.690	9,334,000	24,828,497	2.6600	2.113	2.113	2.121	2.097	2.145	11,707,232	2.1208	-0.38%
2012-08-06	0	2.660	2.660	2.670	2.620	2.760	13,627,280	36,588,130	2.6849	2.121	2.121	2.129	2.089	2.201	17,092,107	2.1406	-2.21%
2012-08-03	0	2.720	2.720	2.730	2.710	2.740	8,167,755	22,247,760	2.7239	2.169	2.169	2.177	2.161	2.185	10,244,461	2.1717	-1.09%
2012-08-02	0	2.750	2.740	2.750	2.720	2.780	7,218,629	19,787,478	2.7412	2.193	2.185	2.193	2.169	2.216	9,054,014	2.1855	0.36%
2012-08-01	0	2.740	2.730	2.750	2.700	2.760	3,603,108	9,860,885	2.7368	2.185	2.177	2.193	2.153	2.201	4,519,222	2.1820	1.48%
2012-07-31	0	2.700	2.700	2.710	2.690	2.720	1,535,501	4,150,557	2.7031	2.153	2.153	2.161	2.145	2.169	1,925,912	2.1551	0.37%
2012-07-30	0	2.690	2.690	2.700	2.680	2.710	2,380,540	6,404,191	2.6902	2.145	2.145	2.153	2.137	2.161	2,985,808	2.1449	1.13%
2012-07-27	0	2.660	2.660	2.680	2.630	2.710	4,748,254	12,671,853	2.6687	2.121	2.121	2.137	2.097	2.161	5,955,529	2.1277	-0.37%
2012-07-26	0	2.670	2.650	2.670	2.650	2.670	1,765,750	4,700,897	2.6623	2.129	2.113	2.129	2.113	2.129	2,214,704	2.1226	0.38%
2012-07-25	0	2.660	2.660	2.670	2.640	2.680	1,990,000	5,286,340	2.6565	2.121	2.121	2.129	2.105	2.137	2,495,971	2.1179	-0.75%
2012-07-24	0	2.680	2.670	2.690	2.660	2.700	2,441,751	6,543,542	2.6799	2.137	2.129	2.145	2.121	2.153	3,062,583	2.1366	0.00%
2012-07-23	0	2.680	2.680	2.690	2.670	2.700	2,975,777	7,991,451	2.6855	2.137	2.137	2.145	2.129	2.153	3,732,388	2.1411	-1.83%
2012-07-20	0	2.730	2.720	2.730	2.700	2.770	1,698,715	4,610,483	2.7141	2.177	2.169	2.177	2.153	2.208	2,130,625	2.1639	0.37%
2012-07-19	0	2.720	2.720	2.730	2.700	2.740	849,855	2,308,636	2.7165	2.169	2.169	2.177	2.153	2.185	1,065,936	2.1658	0.37%
2012-07-18	0	2.710	2.710	2.720	2.700	2.740	766,924	2,081,634	2.7143	2.161	2.161	2.169	2.153	2.185	961,920	2.1640	-0.73%
2012-07-17	0	2.730	2.720	2.730	2.700	2.730	595,506	1,617,550	2.7163	2.177	2.169	2.177	2.153	2.177	746,917	2.1656	1.11%
2012-07-16	0	2.700	2.690	2.700	2.690	2.720	1,240,003	3,339,317	2.6930	2.153	2.145	2.153	2.145	2.169	1,555,282	2.1471	0.00%
2012-07-13	0	2.700	2.700	2.710	2.690	2.720	455,410	1,227,689	2.6958	2.153	2.153	2.161	2.145	2.169	571,201	2.1493	0.37%
2012-07-12	0	2.690	2.690	2.700	2.680	2.710	1,654,000	4,454,515	2.6932	2.145	2.145	2.153	2.137	2.161	2,074,541	2.1472	-1.10%
2012-07-11	0	2.720	2.720	2.730	2.700	2.730	302,000	819,660	2.7141	2.169	2.169	2.177	2.153	2.177	378,786	2.1639	0.00%
2012-07-10	0	2.720	2.720	2.730	2.720	2.780	325,956	887,837	2.7238	2.169	2.169	2.177	2.169	2.216	408,832	2.1716	0.00%
2012-07-09	0	2.720	2.720	2.730	2.720	2.760	544,593	1,491,045	2.7379	2.169	2.169	2.177	2.169	2.201	683,059	2.1829	-1.81%
2012-07-06	0	2.770	2.770	2.780	2.720	2.780	1,833,838	5,031,358	2.7436	2.208	2.208	2.216	2.169	2.216	2,300,104	2.1874	1.84%
2012-07-05	0	2.720	2.710	2.730	2.700	2.730	1,429,501	3,877,402	2.7124	2.169	2.161	2.177	2.153	2.177	1,792,961	2.1626	-0.37%
2012-07-04	0	2.730	2.720	2.730	2.710	2.750	1,529,392	4,161,049	2.7207	2.177	2.169	2.177	2.161	2.193	1,918,250	2.1692	0.00%
2012-07-03	0	2.730	2.720	2.730	2.680	2.730	2,423,875	6,555,903	2.7047	2.177	2.169	2.177	2.137	2.177	3,040,161	2.1564	2.25%
2012-06-29	0	2.670	2.670	2.680	2.630	2.680	2,590,167	6,907,518	2.6668	2.129	2.129	2.137	2.097	2.137	3,248,734	2.1262	1.52%
2012-06-28	0	2.630	2.630	2.660	2.620	2.680	1,506,318	3,977,401	2.6405	2.097	2.097	2.121	2.089	2.137	1,889,309	2.1052	-1.50%
2012-06-27	0	2.670	2.650	2.670	2.580	2.680	2,613,757	6,937,323	2.6542	2.129	2.113	2.129	2.057	2.137	3,278,322	2.1161	3.49%
2012-06-26	0	2.580	2.580	2.600	2.560	2.680	7,346,150	19,061,450	2.5948	2.057	2.057	2.073	2.041	2.137	9,213,958	2.0688	-4.09%
2012-06-25	0	2.690	2.680	2.690	2.670	2.700	2,121,555	5,693,807	2.6838	2.145	2.137	2.145	2.129	2.153	2,660,975	2.1397	0.75%
2012-06-22	0	2.670	2.670	2.680	2.670	2.720	2,511,032	6,766,756	2.6948	2.129	2.129	2.137	2.129	2.169	3,149,479	2.1485	-1.84%
2012-06-21	0	2.720	2.710	2.730	2.700	2.770	3,031,825	8,246,074	2.7198	2.169	2.161	2.177	2.153	2.208	3,802,687	2.1685	-2.51%
2012-06-20	0	2.790	2.780	2.790	2.730	2.800	3,252,473	8,992,411	2.7648	2.224	2.216	2.224	2.177	2.232	4,079,436	2.2043	1.09%
2012-06-19	0	2.760	2.750	2.760	2.730	2.780	1,719,750	4,737,644	2.7548	2.201	2.193	2.201	2.177	2.216	2,157,008	2.1964	0.00%
2012-06-18	0	2.760	2.760	2.770	2.750	2.830	3,373,745	9,403,493	2.7873	2.201	2.201	2.208	2.193	2.256	4,231,542	2.2222	1.10%
2012-06-15	0	2.730	2.730	2.750	2.730	2.770	4,926,009	13,536,465	2.7480	2.177	2.177	2.193	2.177	2.208	6,178,480	2.1909	-0.36%
2012-06-14	0	2.740	2.740	2.760	2.730	2.820	2,447,882	6,782,291	2.7707	2.185	2.185	2.201	2.177	2.248	3,070,272	2.2090	-2.84%
2012-06-13	0	2.820	2.810	2.820	2.770	2.820	1,055,067	2,942,639	2.7891	2.248	2.240	2.248	2.208	2.248	1,323,325	2.2237	0.71%
2012-06-12	0	2.800	2.790	2.800	2.770	2.830	861,552	2,417,192	2.8056	2.232	2.224	2.232	2.208	2.256	1,080,607	2.2369	-2.44%
2012-06-11	0	2.870	2.840	2.870	2.800	2.880	2,877,719	8,162,943	2.8366	2.288	2.264	2.288	2.232	2.296	3,609,398	2.2616	2.14%
2012-06-08	0	2.810	2.800	2.820	2.760	2.830	2,239,602	6,272,486	2.8007	2.240	2.232	2.248	2.201	2.256	2,809,036	2.2330	1.08%
2012-06-07	0	2.820	2.800	2.810	2.780	2.830	1,759,761	4,933,882	2.8037	2.216	2.201	2.209	2.185	2.224	2,238,950	2.2037	1.08%
2012-06-06	0	2.790	2.770	2.800	2.740	2.800	1,873,250	5,187,035	2.7690	2.193	2.177	2.201	2.154	2.201	2,383,343	2.1764	2.20%
2012-06-05	0	2.730	2.720	2.740	2.720	2.780	2,594,165	7,104,751	2.7387	2.146	2.138	2.154	2.138	2.185	3,300,565	2.1526	-0.36%
2012-06-04	0	2.740	2.730	2.740	2.710	2.800	1,078,013	2,953,217	2.7395	2.154	2.146	2.154	2.130	2.201	1,371,560	2.1532	-3.18%
2012-06-01	0	2.830	2.800	2.830	2.760	2.830	1,416,750	3,960,352	2.7954	2.224	2.201	2.224	2.169	2.224	1,802,536	2.1971	2.54%
2012-05-31	0	2.760	2.750	2.780	2.700	2.770	3,897,227	10,695,614	2.7444	2.169	2.161	2.185	2.122	2.177	4,958,456	2.1570	-2.13%
2012-05-30	0	2.820	2.810	2.820	2.780	2.850	900,589	2,533,553	2.8132	2.216	2.209	2.216	2.185	2.240	1,145,823	2.2111	-1.05%
2012-05-29	0	2.850	2.840	2.850	2.800	2.860	3,174,759	9,012,226	2.8387	2.240	2.232	2.240	2.201	2.248	4,039,257	2.2312	1.79%
2012-05-28	0	2.800	2.800	2.810	2.760	2.820	2,200,265	6,103,612	2.7740	2.201	2.201	2.209	2.169	2.216	2,799,405	2.1803	0.72%
2012-05-25	0	2.780	2.760	2.780	2.680	2.780	1,937,135	5,313,503	2.7430	2.185	2.169	2.185	2.106	2.185	2,464,624	2.1559	2.96%
2012-05-24	0	2.700	2.690	2.710	2.690	2.760	3,746,815	10,167,286	2.7136	2.122	2.114	2.130	2.114	2.169	4,767,086	2.1328	-1.82%
2012-05-23	0	2.750	2.750	2.770	2.730	2.800	2,751,063	7,582,065	2.7560	2.161	2.161	2.177	2.146	2.201	3,500,187	2.1662	-1.08%
2012-05-22	0	2.780	2.780	2.790	2.740	2.820	3,405,966	9,488,428	2.7858	2.185	2.185	2.193	2.154	2.216	4,333,423	2.1896	3.35%
2012-05-21	0	2.690	2.680	2.690	2.670	2.720	3,910,253	10,510,957	2.6881	2.114	2.106	2.114	2.099	2.138	4,975,029	2.1127	0.37%
2012-05-18	0	2.680	2.680	2.690	2.650	2.730	5,760,576	15,465,351	2.6847	2.106	2.106	2.114	2.083	2.146	7,329,201	2.1101	-2.55%
2012-05-17	0	2.750	2.750	2.760	2.730	2.820	4,704,519	13,013,238	2.7661	2.161	2.161	2.169	2.146	2.216	5,985,576	2.1741	-1.08%
2012-05-16	0	2.780	2.780	2.800	2.750	2.860	8,395,725	23,417,233	2.7892	2.185	2.185	2.201	2.161	2.248	10,681,911	2.1922	-3.81%
2012-05-15	0	2.890	2.890	2.900	2.830	2.920	5,316,460	15,228,741	2.8645	2.271	2.271	2.279	2.224	2.295	6,764,151	2.2514	-0.34%
2012-05-14	0	2.900	2.880	2.900	2.880	2.970	2,578,559	7,507,117	2.9114	2.279	2.264	2.279	2.264	2.334	3,280,710	2.2883	-1.02%
2012-05-11	0	2.930	2.930	2.940	2.930	3.000	1,705,923	5,026,457	2.9465	2.303	2.303	2.311	2.303	2.358	2,170,452	2.3159	-1.68%
2012-05-10	0	2.980	2.980	3.000	2.940	3.040	5,563,633	16,564,600	2.9773	2.342	2.342	2.358	2.311	2.389	7,078,630	2.3401	-1.32%
2012-05-09	0	3.020	3.020	3.030	2.980	3.070	7,774,877	23,323,200	2.9998	2.374	2.374	2.382	2.342	2.413	9,892,004	2.3578	-1.95%
2012-05-08	0	3.080	3.090	3.100	3.060	3.150	3,565,419	10,999,943	3.0852	2.421	2.429	2.437	2.405	2.476	4,536,295	2.4249	-0.96%
2012-05-07	0	3.110	3.110	3.120	3.100	3.190	4,240,251	13,317,770	3.1408	2.444	2.444	2.452	2.437	2.507	5,394,886	2.4686	-3.72%
2012-05-04	0	3.230	3.230	3.240	3.220	3.260	1,889,634	6,104,537	3.2305	2.539	2.539	2.547	2.531	2.562	2,404,188	2.5391	-0.92%
2012-05-03	0	3.260	3.240	3.260	3.230	3.310	7,510,214	24,530,506	3.2663	2.562	2.547	2.562	2.539	2.602	9,555,272	2.5672	0.93%
2012-05-02	0	3.230	3.220	3.230	3.190	3.250	4,756,290	15,329,302	3.2230	2.539	2.531	2.539	2.507	2.554	6,051,445	2.5332	0.62%
2012-04-30	0	3.210	3.200	3.210	3.180	3.210	1,853,585	5,926,293	3.1972	2.523	2.515	2.523	2.499	2.523	2,358,323	2.5129	0.31%
2012-04-27	0	3.200	3.190	3.200	3.180	3.230	1,651,840	5,285,468	3.1997	2.515	2.507	2.515	2.499	2.539	2,101,642	2.5149	0.95%
2012-04-26	0	3.170	3.170	3.200	3.170	3.200	1,056,784	3,361,459	3.1808	2.492	2.492	2.515	2.492	2.515	1,344,550	2.5001	-0.63%
2012-04-25	0	3.190	3.180	3.190	3.160	3.210	2,566,434	8,150,206	3.1757	2.507	2.499	2.507	2.484	2.523	3,265,283	2.4960	0.31%
2012-04-24	0	3.180	3.170	3.190	3.160	3.230	3,272,836	10,411,798	3.1813	2.499	2.492	2.507	2.484	2.539	4,164,041	2.5004	-0.93%
2012-04-23	0	3.210	3.210	3.220	3.170	3.290	3,773,760	12,175,559	3.2264	2.523	2.523	2.531	2.492	2.586	4,801,368	2.5359	-2.13%
2012-04-20	0	3.280	3.270	3.280	3.230	3.330	6,855,089	22,548,710	3.2893	2.578	2.570	2.578	2.539	2.617	8,721,754	2.5853	1.55%
2012-04-19	0	3.230	3.230	3.260	3.190	3.280	7,532,874	24,269,440	3.2218	2.539	2.539	2.562	2.507	2.578	9,584,102	2.5323	1.25%
2012-04-18	0	3.190	3.180	3.190	3.150	3.190	3,950,491	12,505,127	3.1655	2.507	2.499	2.507	2.476	2.507	5,026,224	2.4880	1.92%
2012-04-17	0	3.130	3.110	3.130	3.090	3.150	3,614,572	11,225,818	3.1057	2.460	2.444	2.460	2.429	2.476	4,598,833	2.4410	-0.63%
2012-04-16	0	3.150	3.150	3.160	3.120	3.160	1,789,560	5,627,288	3.1445	2.476	2.476	2.484	2.452	2.484	2,276,864	2.4715	-0.32%
2012-04-13	0	3.160	3.160	3.170	3.130	3.180	6,424,799	20,268,818	3.1548	2.484	2.484	2.492	2.460	2.499	8,174,295	2.4796	0.64%
2012-04-12	0	3.140	3.130	3.140	3.090	3.160	4,067,216	12,715,462	3.1263	2.468	2.460	2.468	2.429	2.484	5,174,733	2.4572	1.62%
2012-04-11	0	3.090	3.070	3.100	3.070	3.130	4,036,861	12,457,786	3.0860	2.429	2.413	2.437	2.413	2.460	5,136,113	2.4255	-1.90%
2012-04-10	0	3.150	3.150	3.160	3.060	3.160	2,541,352	7,988,591	3.1434	2.476	2.476	2.484	2.405	2.484	3,233,371	2.4707	0.32%
2012-04-05	0	3.140	3.130	3.140	3.080	3.180	3,942,239	12,299,974	3.1200	2.468	2.460	2.468	2.421	2.499	5,015,725	2.4523	0.00%
2012-04-03	0	3.140	3.130	3.140	3.090	3.140	4,680,379	14,568,989	3.1128	2.468	2.460	2.468	2.429	2.468	5,954,863	2.4466	0.32%
2012-04-02	0	3.130	3.120	3.130	3.090	3.140	5,041,970	15,705,620	3.1150	2.460	2.452	2.460	2.429	2.468	6,414,916	2.4483	-0.32%
2012-03-30	0	3.140	3.140	3.150	3.130	3.160	2,811,021	8,851,771	3.1490	2.468	2.468	2.476	2.460	2.484	3,576,472	2.4750	-0.63%
2012-03-29	0	3.160	3.150	3.160	3.110	3.180	2,245,376	7,061,264	3.1448	2.484	2.476	2.484	2.444	2.499	2,856,800	2.4717	0.64%
2012-03-28	0	3.140	3.130	3.160	3.120	3.190	7,013,537	22,121,727	3.1541	2.468	2.460	2.484	2.452	2.507	8,923,348	2.4791	-0.95%
2012-03-27	0	3.170	3.170	3.190	3.150	3.270	7,064,490	22,500,030	3.1849	2.492	2.492	2.507	2.476	2.570	8,988,176	2.5033	-2.16%
2012-03-26	0	3.240	3.240	3.250	3.140	3.270	4,276,365	13,722,191	3.2088	2.547	2.547	2.554	2.468	2.570	5,440,834	2.5221	2.21%
2012-03-23	0	3.170	3.160	3.170	3.130	3.220	8,753,782	27,861,904	3.1828	2.492	2.484	2.492	2.460	2.531	11,137,468	2.5016	-0.94%
2012-03-22	0	3.200	3.200	3.210	3.180	3.270	6,816,565	21,835,956	3.2034	2.515	2.515	2.523	2.499	2.570	8,672,740	2.5178	0.00%
2012-03-21	0	3.200	3.210	3.220	3.180	3.250	5,574,383	17,864,388	3.2047	2.515	2.523	2.531	2.499	2.554	7,092,307	2.5188	-1.23%
2012-03-20	0	3.240	3.240	3.250	3.230	3.330	8,822,842	28,843,293	3.2692	2.547	2.547	2.554	2.539	2.617	11,225,333	2.5695	-2.70%
2012-03-19	0	3.330	3.330	3.340	3.310	3.400	2,332,173	7,840,736	3.3620	2.617	2.617	2.625	2.602	2.672	2,967,232	2.6424	-1.48%
2012-03-16	0	3.380	3.360	3.380	3.320	3.390	4,196,812	14,074,290	3.3536	2.657	2.641	2.657	2.609	2.664	5,339,619	2.6358	1.81%
2012-03-15	0	3.320	3.320	3.330	3.310	3.380	4,670,453	15,541,744	3.3277	2.609	2.609	2.617	2.602	2.657	5,942,234	2.6155	-1.19%
2012-03-14	0	3.360	3.360	3.370	3.310	3.490	19,733,378	67,535,469	3.4224	2.641	2.641	2.649	2.602	2.743	25,106,847	2.6899	-0.30%
2012-03-13	0	3.370	3.370	3.380	3.310	3.380	11,211,102	37,536,653	3.3482	2.649	2.649	2.657	2.602	2.657	14,263,925	2.6316	2.12%
2012-03-12	0	3.300	3.290	3.300	3.250	3.360	7,897,981	26,078,230	3.3019	2.594	2.586	2.594	2.554	2.641	10,048,629	2.5952	-2.65%
2012-03-09	0	3.390	3.400	3.410	3.330	3.440	10,015,426	34,017,417	3.3965	2.664	2.672	2.680	2.617	2.704	12,742,662	2.6696	2.11%
2012-03-08	0	3.320	3.300	3.320	3.220	3.320	4,118,000	13,533,820	3.2865	2.609	2.594	2.609	2.531	2.609	5,239,346	2.5831	3.75%
2012-03-07	0	3.200	3.200	3.210	3.150	3.250	5,948,033	18,989,065	3.1925	2.515	2.515	2.523	2.476	2.554	7,567,704	2.5092	-1.54%
2012-03-06	0	3.250	3.240	3.250	3.240	3.420	5,555,750	18,250,135	3.2849	2.554	2.547	2.554	2.547	2.688	7,068,600	2.5819	-3.56%
2012-03-05	0	3.370	3.370	3.380	3.360	3.470	5,289,307	17,970,701	3.3976	2.649	2.649	2.657	2.641	2.727	6,729,604	2.6704	-2.03%
2012-03-02	0	3.440	3.440	3.450	3.270	3.500	15,239,057	51,960,181	3.4097	2.704	2.704	2.712	2.570	2.751	19,388,706	2.6799	4.88%
2012-03-01	0	3.280	3.270	3.280	3.240	3.340	4,569,000	14,951,320	3.2723	2.578	2.570	2.578	2.547	2.625	5,813,155	2.5720	-1.80%
2012-02-29	0	3.340	3.330	3.340	3.320	3.360	5,185,900	17,305,152	3.3370	2.625	2.617	2.625	2.609	2.641	6,598,039	2.6228	0.60%
2012-02-28	0	3.320	3.320	3.330	3.280	3.340	6,458,250	21,411,287	3.3153	2.609	2.609	2.617	2.578	2.625	8,216,854	2.6058	1.22%
2012-02-27	0	3.280	3.280	3.290	3.240	3.370	5,719,000	18,971,530	3.3173	2.578	2.578	2.586	2.547	2.649	7,276,304	2.6073	-1.80%
2012-02-24	0	3.340	3.330	3.350	3.300	3.400	5,224,685	17,459,017	3.3416	2.625	2.617	2.633	2.594	2.672	6,647,385	2.6264	0.30%
2012-02-23	0	3.330	3.330	3.340	3.300	3.370	5,361,556	17,886,503	3.3361	2.617	2.617	2.625	2.594	2.649	6,821,527	2.6221	-0.30%
2012-02-22	0	3.340	3.320	3.330	3.240	3.350	11,393,836	37,519,581	3.2930	2.625	2.609	2.617	2.547	2.633	14,496,418	2.5882	0.91%
2012-02-21	0	3.310	3.310	3.320	3.290	3.380	14,137,500	46,946,940	3.3207	2.602	2.602	2.609	2.586	2.657	17,987,191	2.6100	-2.93%
2012-02-20	0	3.410	3.390	3.420	3.390	3.510	15,150,547	52,165,637	3.4432	2.680	2.664	2.688	2.664	2.759	19,276,095	2.7062	-0.87%
2012-02-17	0	3.440	3.440	3.450	3.350	3.450	19,878,000	67,793,412	3.4105	2.704	2.704	2.712	2.633	2.712	25,290,850	2.6806	2.69%
2012-02-16	0	3.350	3.340	3.360	3.190	3.360	13,725,287	44,604,162	3.2498	2.633	2.625	2.641	2.507	2.641	17,462,731	2.5542	3.08%
2012-02-15	0	3.250	3.240	3.250	3.040	3.270	26,676,372	84,727,679	3.1761	2.554	2.547	2.554	2.389	2.570	33,940,443	2.4964	4.84%
2012-02-14	0	3.100	3.090	3.100	3.060	3.140	13,002,000	40,424,190	3.1091	2.437	2.429	2.437	2.405	2.468	16,542,491	2.4437	1.31%
2012-02-13	0	3.060	3.050	3.070	3.050	3.180	13,161,650	40,646,887	3.0883	2.405	2.397	2.413	2.397	2.499	16,745,614	2.4273	-4.08%
2012-02-10	0	3.190	3.190	3.200	3.180	3.300	10,243,780	33,103,939	3.2316	2.507	2.507	2.515	2.499	2.594	13,033,198	2.5400	-2.74%
2012-02-09	0	3.280	3.270	3.280	3.180	3.300	15,242,000	49,793,190	3.2668	2.578	2.570	2.578	2.499	2.594	19,392,451	2.5677	2.18%
2012-02-08	0	3.210	3.200	3.220	3.190	3.260	7,828,500	25,188,165	3.2175	2.523	2.515	2.531	2.507	2.562	9,960,228	2.5289	1.26%
2012-02-07	0	3.170	3.160	3.170	3.120	3.200	6,685,360	21,194,972	3.1704	2.492	2.484	2.492	2.452	2.515	8,505,807	2.4918	1.93%
2012-02-06	0	3.110	3.110	3.120	3.080	3.200	10,200,000	32,189,026	3.1558	2.444	2.444	2.452	2.421	2.515	12,977,496	2.4804	-0.73%
2012-02-03	0	3.550	3.540	3.550	3.430	3.570	15,552,004	54,697,788	3.5171	2.462	2.455	2.462	2.379	2.476	22,422,440	2.4394	2.90%
2012-02-02	0	3.450	3.440	3.450	3.380	3.460	12,253,344	41,901,724	3.4196	2.393	2.386	2.393	2.344	2.400	17,666,525	2.3718	1.77%
2012-02-01	0	3.390	3.380	3.390	3.290	3.440	13,605,795	46,061,761	3.3855	2.351	2.344	2.351	2.282	2.386	19,616,451	2.3481	3.04%
2012-01-31	0	3.290	3.280	3.290	3.280	3.360	7,310,555	24,162,227	3.3051	2.282	2.275	2.282	2.275	2.330	10,540,151	2.2924	-0.30%
2012-01-30	0	3.300	3.290	3.300	3.270	3.370	11,999,852	39,713,961	3.3095	2.289	2.282	2.289	2.268	2.337	17,301,047	2.2955	-1.79%
2012-01-27	0	3.360	3.350	3.360	3.230	3.380	22,259,500	73,577,170	3.3054	2.330	2.324	2.330	2.240	2.344	32,093,118	2.2926	5.00%
2012-01-26	0	3.200	3.170	3.180	2.960	3.240	23,100,200	72,264,020	3.1283	2.219	2.199	2.206	2.053	2.247	33,305,215	2.1698	9.22%
2012-01-20	0	2.930	2.920	2.930	2.900	3.010	25,951,066	76,385,067	2.9434	2.032	2.025	2.032	2.011	2.088	37,415,513	2.0415	-6.69%
2012-01-19	0	3.140	3.140	3.150	3.100	3.170	6,048,000	19,013,360	3.1437	2.178	2.178	2.185	2.150	2.199	8,719,835	2.1805	1.62%
2012-01-18	0	3.090	3.080	3.110	3.070	3.150	3,686,000	11,418,120	3.0977	2.143	2.136	2.157	2.129	2.185	5,314,371	2.1485	-1.59%
2012-01-17	0	3.140	3.140	3.150	3.040	3.180	5,710,000	17,751,410	3.1088	2.178	2.178	2.185	2.109	2.206	8,232,517	2.1563	3.63%
2012-01-16	0	3.030	3.020	3.030	2.970	3.050	2,028,000	6,137,860	3.0266	2.102	2.095	2.102	2.060	2.115	2,923,913	2.0992	0.00%
2012-01-13	0	3.030	3.020	3.030	2.970	3.050	6,568,000	19,697,340	2.9990	2.102	2.095	2.102	2.060	2.115	9,469,557	2.0801	3.41%
2012-01-12	0	2.930	2.930	2.950	2.930	3.010	3,920,000	11,657,840	2.9739	2.032	2.032	2.046	2.032	2.088	5,651,745	2.0627	-1.68%
2012-01-11	0	2.980	2.980	2.990	2.930	2.990	2,373,000	7,010,890	2.9544	2.067	2.067	2.074	2.032	2.074	3,421,324	2.0492	1.02%
2012-01-10	0	2.950	2.930	2.960	2.880	2.960	4,330,000	12,637,740	2.9186	2.046	2.032	2.053	1.998	2.053	6,242,872	2.0243	2.43%
2012-01-09	0	2.880	2.880	2.890	2.840	2.900	1,846,000	5,301,700	2.8720	1.998	1.998	2.004	1.970	2.011	2,661,511	1.9920	0.35%
2012-01-06	0	2.870	2.870	2.880	2.840	2.930	1,506,000	4,327,620	2.8736	1.991	1.991	1.998	1.970	2.032	2,171,308	1.9931	-0.35%
2012-01-05	0	2.880	2.880	2.890	2.880	2.960	1,494,000	4,347,000	2.9096	1.998	1.998	2.004	1.998	2.053	2,154,007	2.0181	-2.70%
2012-01-04	0	2.960	2.930	2.960	2.900	2.960	4,562,688	13,400,115	2.9369	2.053	2.032	2.053	2.011	2.053	6,578,355	2.0370	1.02%
2012-01-03	0	2.930	2.910	2.930	2.900	2.980	1,792,000	5,240,220	2.9242	2.032	2.018	2.032	2.011	2.067	2,583,655	2.0282	1.03%
2011-12-30	0	2.900	2.890	2.900	2.880	2.910	1,738,000	5,025,720	2.8917	2.011	2.004	2.011	1.998	2.018	2,505,799	2.0056	1.05%
2011-12-29	0	2.870	2.870	2.880	2.860	2.920	5,165,332	14,939,796	2.8923	1.991	1.991	1.998	1.984	2.025	7,447,230	2.0061	-1.37%
2011-12-28	0	2.910	2.900	2.910	2.870	2.960	3,364,000	9,773,970	2.9055	2.018	2.011	2.018	1.991	2.053	4,850,120	2.0152	-1.69%
2011-12-23	0	2.960	2.950	2.960	2.820	2.960	22,382,000	63,606,940	2.8419	2.053	2.046	2.053	1.956	2.053	32,269,735	1.9711	5.71%
2011-12-22	0	2.800	2.780	2.800	2.740	2.940	31,798,978	88,696,699	2.7893	1.942	1.928	1.942	1.900	2.039	45,846,867	1.9346	-4.44%
2011-12-21	0	2.930	2.920	2.930	2.910	3.000	14,754,000	43,504,070	2.9486	2.032	2.025	2.032	2.018	2.081	21,271,900	2.0451	-0.68%
2011-12-20	0	2.950	2.960	2.970	2.950	3.060	7,104,000	21,236,240	2.9893	2.046	2.053	2.060	2.046	2.122	10,242,346	2.0734	-2.64%
2011-12-19	0	3.030	3.020	3.030	2.990	3.170	7,394,000	22,435,041	3.0342	2.102	2.095	2.102	2.074	2.199	10,660,460	2.1045	-5.31%
2011-12-16	0	3.200	3.200	3.210	3.140	3.250	5,398,000	17,300,760	3.2050	2.219	2.219	2.226	2.178	2.254	7,782,684	2.2230	0.95%
2011-12-15	0	3.170	3.170	3.190	3.140	3.200	2,064,000	6,545,540	3.1713	2.199	2.199	2.213	2.178	2.219	2,975,817	2.1996	-2.46%
2011-12-14	0	3.250	3.250	3.260	3.200	3.300	4,456,000	14,483,450	3.2503	2.254	2.254	2.261	2.219	2.289	6,424,535	2.2544	-0.61%
2011-12-13	0	3.270	3.270	3.300	3.180	3.350	4,353,119	14,263,897	3.2767	2.268	2.268	2.289	2.206	2.324	6,276,204	2.2727	-3.54%
2011-12-12	0	3.390	3.380	3.390	3.380	3.460	462,813	1,579,480	3.4128	2.351	2.344	2.351	2.344	2.400	667,271	2.3671	-0.59%
2011-12-09	0	3.410	3.390	3.400	3.390	3.490	852,000	2,908,000	3.4131	2.365	2.351	2.358	2.351	2.421	1,228,390	2.3673	-2.29%
2011-12-08	0	3.490	3.480	3.520	3.470	3.540	528,000	1,844,000	3.4924	2.421	2.414	2.441	2.407	2.455	761,255	2.4223	-1.13%
2011-12-07	0	3.530	3.510	3.530	3.470	3.530	728,000	2,541,220	3.4907	2.448	2.435	2.448	2.407	2.448	1,049,610	2.4211	1.15%
2011-12-06	0	3.490	3.480	3.520	3.460	3.530	1,600,000	5,586,880	3.4918	2.421	2.414	2.441	2.400	2.448	2,306,835	2.4219	-1.13%
2011-12-05	0	3.530	3.520	3.530	3.450	3.550	1,418,000	4,973,694	3.5075	2.448	2.441	2.448	2.393	2.462	2,044,432	2.4328	3.22%
2011-12-02	0	3.420	3.410	3.420	3.360	3.480	1,118,000	3,820,920	3.4176	2.372	2.365	2.372	2.330	2.414	1,611,901	2.3704	-1.44%
2011-12-01	0	3.470	3.450	3.490	3.410	3.500	2,618,000	9,099,860	3.4759	2.407	2.393	2.421	2.365	2.428	3,774,558	2.4108	5.15%
2011-11-30	0	3.300	3.290	3.300	3.280	3.380	1,066,000	3,525,590	3.3073	2.289	2.282	2.289	2.275	2.344	1,536,929	2.2939	-2.37%
2011-11-29	0	3.380	3.380	3.390	3.380	3.430	1,238,000	4,194,200	3.3879	2.344	2.344	2.351	2.344	2.379	1,784,913	2.3498	0.30%
2011-11-28	0	3.370	3.340	3.370	3.290	3.410	274,000	919,000	3.3540	2.337	2.317	2.337	2.282	2.365	395,045	2.3263	1.51%
2011-11-25	0	3.320	3.320	3.330	3.300	3.360	906,000	3,005,954	3.3178	2.303	2.303	2.310	2.289	2.330	1,306,245	2.3012	-1.78%
2011-11-24	0	3.380	3.370	3.390	3.340	3.420	1,149,000	3,883,346	3.3798	2.344	2.337	2.351	2.317	2.372	1,656,596	2.3442	-1.46%
2011-11-23	0	3.430	3.400	3.440	3.370	3.510	1,354,000	4,610,000	3.4047	2.379	2.358	2.386	2.337	2.435	1,952,159	2.3615	-0.87%
2011-11-22	0	3.460	3.450	3.460	3.320	3.460	2,952,000	10,003,140	3.3886	2.400	2.393	2.400	2.303	2.400	4,256,110	2.3503	3.59%
2011-11-21	0	3.340	3.340	3.350	3.280	3.370	1,418,000	4,690,740	3.3080	2.317	2.317	2.324	2.275	2.337	2,044,432	2.2944	-0.89%
2011-11-18	0	3.370	3.370	3.390	3.370	3.450	674,000	2,284,360	3.3893	2.337	2.337	2.351	2.337	2.393	971,754	2.3508	-2.32%
2011-11-17	0	3.450	3.430	3.450	3.310	3.450	1,272,000	4,349,820	3.4197	2.393	2.379	2.393	2.296	2.393	1,833,934	2.3719	2.07%
2011-11-16	0	3.380	3.380	3.400	3.380	3.480	1,730,000	5,909,540	3.4159	2.344	2.344	2.358	2.344	2.414	2,494,265	2.3693	-2.31%
2011-11-15	0	3.460	3.450	3.460	3.440	3.530	1,136,000	3,949,160	3.4764	2.400	2.393	2.400	2.386	2.448	1,637,853	2.4112	-1.42%
2011-11-14	0	3.510	3.510	3.520	3.500	3.570	1,124,000	3,967,180	3.5295	2.435	2.435	2.441	2.428	2.476	1,620,551	2.4480	0.57%
2011-11-11	0	3.490	3.480	3.510	3.480	3.660	1,408,000	4,969,500	3.5295	2.421	2.414	2.435	2.414	2.539	2,030,015	2.4480	-1.41%
2011-11-10	0	3.540	3.530	3.550	3.520	3.590	1,475,000	5,238,700	3.5517	2.455	2.448	2.462	2.441	2.490	2,126,613	2.4634	-3.80%
2011-11-09	0	3.680	3.670	3.700	3.670	3.720	1,142,000	4,227,680	3.7020	2.552	2.545	2.566	2.545	2.580	1,646,503	2.5677	1.38%
2011-11-08	0	3.630	3.620	3.630	3.610	3.780	1,798,000	6,624,770	3.6845	2.518	2.511	2.518	2.504	2.622	2,592,306	2.5556	-2.42%
2011-11-07	0	3.720	3.690	3.740	3.680	3.770	1,234,000	4,591,320	3.7207	2.580	2.559	2.594	2.552	2.615	1,779,146	2.5806	0.00%
2011-11-04	0	3.720	3.720	3.730	3.660	3.780	5,246,000	19,485,920	3.7144	2.580	2.580	2.587	2.539	2.622	7,563,534	2.5763	1.36%
2011-11-03	0	3.670	3.670	3.690	3.610	3.750	4,502,000	16,527,640	3.6712	2.545	2.545	2.559	2.504	2.601	6,490,856	2.5463	0.00%
2011-11-02	0	3.670	3.640	3.670	3.350	3.670	5,515,000	19,649,730	3.5630	2.545	2.525	2.545	2.324	2.545	7,951,371	2.4712	2.23%
2011-11-01	0	3.590	3.590	3.610	3.570	3.650	4,354,000	15,688,380	3.6032	2.490	2.490	2.504	2.476	2.532	6,277,474	2.4992	-2.18%
2011-10-31	0	3.670	3.630	3.700	3.620	3.700	3,338,000	12,208,380	3.6574	2.545	2.518	2.566	2.511	2.566	4,812,634	2.5367	0.55%
2011-10-28	0	3.650	3.610	3.660	3.600	3.770	6,987,020	25,606,219	3.6648	2.532	2.504	2.539	2.497	2.615	10,073,688	2.5419	1.39%
2011-10-27	0	3.600	3.590	3.600	3.430	3.610	6,258,000	22,098,280	3.5312	2.497	2.490	2.497	2.379	2.504	9,022,607	2.4492	5.26%
2011-10-26	0	3.420	3.380	3.410	3.290	3.420	3,681,000	12,339,560	3.3522	2.372	2.344	2.365	2.282	2.372	5,307,162	2.3251	0.59%
2011-10-25	0	3.400	3.370	3.400	3.340	3.410	2,151,382	7,239,616	3.3651	2.358	2.337	2.358	2.317	2.365	3,101,802	2.3340	0.29%
2011-10-24	0	3.390	3.380	3.390	3.330	3.400	3,161,000	10,638,370	3.3655	2.351	2.344	2.351	2.310	2.358	4,557,440	2.3343	2.73%
2011-10-21	0	3.300	3.300	3.310	3.260	3.330	1,746,000	5,734,100	3.2841	2.289	2.289	2.296	2.261	2.310	2,517,333	2.2778	1.23%
2011-10-20	0	3.260	3.250	3.270	3.220	3.320	3,122,000	10,158,030	3.2537	2.261	2.254	2.268	2.233	2.303	4,501,211	2.2567	-3.26%
2011-10-19	0	3.370	3.360	3.370	3.300	3.410	3,988,000	13,352,180	3.3481	2.337	2.330	2.337	2.289	2.365	5,749,786	2.3222	3.06%
2011-10-18	0	3.270	3.260	3.300	3.240	3.380	7,472,000	24,394,980	3.2649	2.268	2.261	2.289	2.247	2.344	10,772,918	2.2645	-4.39%
2011-10-17	0	3.420	3.420	3.450	3.400	3.480	6,542,000	22,406,430	3.4250	2.372	2.372	2.393	2.358	2.414	9,432,071	2.3756	0.59%
2011-10-14	0	3.400	3.370	3.400	3.330	3.460	4,154,000	14,022,860	3.3757	2.358	2.337	2.358	2.310	2.400	5,989,120	2.3414	-1.73%
2011-10-13	0	3.460	3.440	3.450	3.300	3.470	11,548,000	38,896,130	3.3682	2.400	2.386	2.393	2.289	2.407	16,649,580	2.3362	6.13%
2011-10-12	0	3.260	3.250	3.260	3.050	3.270	5,458,000	17,445,010	3.1962	2.261	2.254	2.261	2.115	2.268	7,869,190	2.2169	5.16%
2011-10-11	0	3.100	3.080	3.100	3.060	3.160	7,560,000	23,390,540	3.0940	2.150	2.136	2.150	2.122	2.192	10,899,794	2.1460	2.65%
2011-10-10	0	3.020	3.000	3.020	2.920	3.100	6,354,000	18,930,190	2.9793	2.095	2.081	2.095	2.025	2.150	9,161,018	2.0664	0.33%
2011-10-07	0	3.010	3.000	3.020	2.700	3.030	10,696,000	31,733,600	2.9669	2.088	2.081	2.095	1.873	2.102	15,421,190	2.0578	5.24%
2011-10-06	0	2.860	2.830	2.880	2.650	2.940	10,646,000	29,430,900	2.7645	1.984	1.963	1.998	1.838	2.039	15,349,102	1.9174	11.72%
2011-10-04	0	2.560	2.550	2.560	2.540	2.710	9,225,200	24,048,804	2.6069	1.776	1.769	1.776	1.762	1.880	13,300,633	1.8081	-4.83%
2011-10-03	0	2.690	2.650	2.680	2.620	2.760	10,067,000	27,140,340	2.6960	1.866	1.838	1.859	1.817	1.914	14,514,316	1.8699	-5.28%
2011-09-30	0	2.840	2.810	2.840	2.760	3.020	9,909,297	28,523,015	2.8784	1.970	1.949	1.970	1.914	2.095	14,286,944	1.9964	-5.65%
2011-09-28	0	3.010	3.000	3.020	2.980	3.080	7,638,000	23,043,620	3.0170	2.088	2.081	2.095	2.067	2.136	11,012,252	2.0925	-1.63%
2011-09-27	0	3.060	3.040	3.080	2.930	3.100	9,268,000	27,972,900	3.0182	2.122	2.109	2.136	2.032	2.150	13,362,340	2.0934	4.44%
2011-09-26	0	2.930	2.920	2.940	2.830	3.050	6,102,000	17,878,530	2.9299	2.032	2.025	2.039	1.963	2.115	8,797,691	2.0322	-3.93%
2011-09-23	0	3.050	3.050	3.060	2.840	3.120	9,350,000	28,195,910	3.0156	2.115	2.115	2.122	1.970	2.164	13,480,566	2.0916	-3.48%
2011-09-22	0	3.160	3.150	3.160	3.140	3.340	9,288,000	29,855,680	3.2144	2.192	2.185	2.192	2.178	2.317	13,391,176	2.2295	-5.39%
2011-09-21	0	3.340	3.350	3.360	3.330	3.540	13,254,000	45,559,338	3.4374	2.317	2.324	2.330	2.310	2.455	19,109,242	2.3842	-5.92%
2011-09-20	0	3.550	3.530	3.550	3.510	3.860	12,056,000	43,222,026	3.5851	2.462	2.448	2.462	2.435	2.677	17,382,000	2.4866	-6.58%
2011-09-19	0	3.800	3.770	3.800	3.770	3.930	3,107,315	11,918,230	3.8355	2.636	2.615	2.636	2.615	2.726	4,480,039	2.6603	-3.80%
2011-09-16	0	3.950	3.940	3.960	3.940	4.030	4,084,557	16,253,523	3.9793	2.740	2.733	2.747	2.733	2.795	5,888,999	2.7600	-0.25%
2011-09-15	0	3.960	3.950	3.960	3.900	4.040	3,670,001	14,492,174	3.9488	2.747	2.740	2.747	2.705	2.802	5,291,304	2.7389	0.76%
2011-09-14	0	3.930	3.930	3.940	3.800	4.040	27,298,000	106,336,222	3.8954	2.726	2.726	2.733	2.636	2.802	39,357,485	2.7018	-0.51%
2011-09-12	0	3.950	3.940	3.960	3.930	4.020	5,028,000	19,927,530	3.9633	2.740	2.733	2.747	2.726	2.788	7,249,228	2.7489	-3.66%
2011-09-09	0	4.100	4.090	4.100	4.080	4.180	2,710,000	11,141,380	4.1112	2.844	2.837	2.844	2.830	2.899	3,907,201	2.8515	-0.73%
2011-09-08	0	4.130	4.120	4.130	4.120	4.250	4,258,000	17,670,200	4.1499	2.865	2.858	2.865	2.858	2.948	6,139,064	2.8783	0.73%
2011-09-07	0	4.100	4.100	4.110	4.040	4.130	2,324,338	9,510,425	4.0917	2.844	2.844	2.851	2.802	2.865	3,351,165	2.8379	0.99%
2011-09-06	0	4.060	4.060	4.080	3.990	4.090	6,556,000	26,535,920	4.0476	2.816	2.816	2.830	2.767	2.837	9,452,255	2.8074	-0.98%
2011-09-05	0	4.100	4.090	4.110	4.080	4.150	3,730,000	15,312,980	4.1054	2.844	2.837	2.851	2.830	2.878	5,377,809	2.8474	-2.61%
2011-09-02	0	4.210	4.180	4.190	4.170	4.250	5,560,312	23,393,014	4.2071	2.920	2.899	2.906	2.892	2.948	8,016,701	2.9180	-0.94%
2011-09-01	0	4.250	4.230	4.250	4.220	4.410	5,735,082	24,723,472	4.3109	2.948	2.934	2.948	2.927	3.059	8,268,679	2.9900	-1.16%
2011-08-31	0	4.300	4.290	4.300	4.180	4.300	5,254,000	22,256,640	4.2361	2.982	2.976	2.982	2.899	2.982	7,575,069	2.9381	1.18%
2011-08-30	0	4.250	4.240	4.250	4.060	4.260	12,219,000	50,935,950	4.1686	2.948	2.941	2.948	2.816	2.955	17,617,009	2.8913	-0.93%
2011-08-29	0	4.290	4.280	4.290	4.190	4.300	4,740,000	20,089,780	4.2384	2.976	2.969	2.976	2.906	2.982	6,833,998	2.9397	2.63%
2011-08-26	0	4.180	4.180	4.190	4.150	4.220	3,968,000	16,623,940	4.1895	2.899	2.899	2.906	2.878	2.927	5,720,950	2.9058	-0.95%
2011-08-25	0	4.220	4.210	4.220	4.200	4.260	2,846,000	12,009,620	4.2198	2.927	2.920	2.927	2.913	2.955	4,103,282	2.9268	1.44%
2011-08-24	0	4.160	4.160	4.180	4.130	4.230	2,786,000	11,670,440	4.1890	2.885	2.885	2.899	2.865	2.934	4,016,776	2.9054	-0.95%
2011-08-23	0	4.200	4.180	4.200	4.080	4.260	9,516,000	39,837,480	4.1864	2.913	2.899	2.913	2.830	2.955	13,719,900	2.9036	1.45%
2011-08-22	0	4.140	4.140	4.150	3.970	4.280	9,733,000	39,867,322	4.0961	2.871	2.871	2.878	2.754	2.969	14,032,764	2.8410	-3.04%
2011-08-19	0	4.270	4.260	4.270	4.260	4.330	5,646,000	24,220,800	4.2899	2.962	2.955	2.962	2.955	3.003	8,140,243	2.9754	-3.83%
2011-08-18	0	4.440	4.420	4.450	4.400	4.560	4,864,016	21,810,712	4.4841	3.080	3.066	3.086	3.052	3.163	7,012,801	3.1101	-1.77%
2011-08-17	0	4.520	4.520	4.530	4.520	4.700	4,784,000	22,066,410	4.6125	3.135	3.135	3.142	3.135	3.260	6,897,436	3.1992	-1.95%
2011-08-16	0	4.610	4.600	4.610	4.530	4.680	5,728,000	26,491,380	4.6249	3.197	3.191	3.197	3.142	3.246	8,258,468	3.2078	2.67%
2011-08-15	0	4.490	4.490	4.510	4.420	4.520	2,784,716	12,475,164	4.4799	3.114	3.114	3.128	3.066	3.135	4,014,925	3.1072	2.75%
2011-08-12	0	4.370	4.370	4.390	4.350	4.460	5,817,000	25,654,500	4.4103	3.031	3.031	3.045	3.017	3.093	8,386,786	3.0589	1.16%
2011-08-11	0	4.320	4.310	4.320	4.220	4.400	6,389,000	27,525,230	4.3082	2.996	2.989	2.996	2.927	3.052	9,211,480	2.9881	-1.37%
2011-08-10	0	4.380	4.380	4.390	4.360	4.510	8,038,429	35,733,973	4.4454	3.038	3.038	3.045	3.024	3.128	11,589,580	3.0833	2.34%
2011-08-09	0	4.280	4.270	4.280	4.120	4.450	12,412,040	53,073,287	4.2760	2.969	2.962	2.969	2.858	3.086	17,895,328	2.9658	-5.93%
2011-08-08	0	4.550	4.550	4.560	4.370	4.560	9,160,000	40,844,660	4.4590	3.156	3.156	3.163	3.031	3.163	13,206,629	3.0927	-1.73%
2011-08-05	0	4.630	4.610	4.630	4.400	4.740	12,340,400	56,434,064	4.5731	3.211	3.197	3.211	3.052	3.288	17,792,040	3.1719	-4.93%
2011-08-04	0	4.870	4.860	4.880	4.810	5.010	7,672,000	37,432,900	4.8792	3.378	3.371	3.385	3.336	3.475	11,061,273	3.3841	-2.21%
2011-08-03	0	4.980	4.970	4.980	4.890	4.990	8,884,000	43,808,340	4.9312	3.454	3.447	3.454	3.392	3.461	12,808,700	3.4202	-2.54%
2011-08-02	0	5.110	5.100	5.110	5.040	5.200	9,316,700	47,745,837	5.1248	3.544	3.537	3.544	3.496	3.607	13,432,555	3.5545	-0.97%
2011-08-01	0	5.160	5.150	5.160	5.140	5.240	10,487,422	54,304,741	5.1781	3.579	3.572	3.579	3.565	3.634	15,120,469	3.5915	0.39%
2011-07-29	0	5.140	5.110	5.140	5.020	5.210	9,399,000	47,939,760	5.1005	3.565	3.544	3.565	3.482	3.614	13,551,212	3.5377	-0.58%
2011-07-28	0	5.170	5.170	5.180	5.150	5.290	18,476,000	96,565,420	5.2265	3.586	3.586	3.593	3.572	3.669	26,638,174	3.6251	-0.58%
2011-07-27	0	5.200	5.190	5.210	4.980	5.250	27,092,800	139,991,464	5.1671	3.607	3.600	3.614	3.454	3.641	39,061,633	3.5839	3.38%
2011-07-26	0	5.030	5.020	5.030	4.880	5.070	15,760,000	78,652,690	4.9907	3.489	3.482	3.489	3.385	3.517	22,722,322	3.4615	2.65%
2011-07-25	0	4.900	4.890	4.910	4.860	4.950	2,838,000	13,914,840	4.9030	3.399	3.392	3.406	3.371	3.433	4,091,748	3.4007	-0.81%
2011-07-22	0	4.940	4.940	4.950	4.910	4.990	5,964,000	29,533,620	4.9520	3.426	3.426	3.433	3.406	3.461	8,598,727	3.4347	1.02%
2011-07-21	0	4.890	4.880	4.890	4.790	4.920	6,215,093	30,276,909	4.8715	3.392	3.385	3.392	3.322	3.412	8,960,745	3.3788	2.09%
2011-07-20	0	4.790	4.790	4.800	4.760	4.900	5,092,000	24,472,150	4.8060	3.322	3.322	3.329	3.301	3.399	7,341,502	3.3334	-0.42%
2011-07-19	0	4.810	4.770	4.820	4.720	4.820	4,202,000	20,037,000	4.7684	3.336	3.308	3.343	3.274	3.343	6,058,325	3.3073	1.05%
2011-07-18	0	4.760	4.760	4.770	4.740	4.800	3,582,000	17,113,280	4.7776	3.301	3.301	3.308	3.288	3.329	5,164,426	3.3137	0.42%
2011-07-15	0	4.740	4.730	4.740	4.700	4.790	2,594,000	12,289,892	4.7378	3.288	3.281	3.288	3.260	3.322	3,739,956	3.2861	0.00%
2011-07-14	0	4.740	4.740	4.750	4.700	4.820	2,293,000	10,878,010	4.7440	3.288	3.288	3.295	3.260	3.343	3,305,983	3.2904	-0.42%
2011-07-13	0	4.760	4.750	4.770	4.640	4.780	3,722,000	17,650,700	4.7423	3.301	3.295	3.308	3.218	3.315	5,366,274	3.2892	2.37%
2011-07-12	0	4.650	4.640	4.650	4.590	4.840	10,026,000	46,871,540	4.6750	3.225	3.218	3.225	3.184	3.357	14,455,203	3.2425	-5.30%
2011-07-11	0	4.910	4.880	4.910	4.880	5.050	4,546,000	22,391,220	4.9255	3.406	3.385	3.406	3.385	3.503	6,554,294	3.4163	-1.01%
2011-07-08	0	4.960	4.930	4.960	4.880	5.010	5,228,148	25,856,855	4.9457	3.440	3.419	3.440	3.385	3.475	7,537,796	3.4303	1.64%
2011-07-07	0	4.880	4.880	4.890	4.810	4.890	3,490,000	17,015,880	4.8756	3.385	3.385	3.392	3.336	3.392	5,031,783	3.3817	1.46%
2011-07-06	0	4.810	4.790	4.810	4.770	4.920	4,613,900	22,253,035	4.8230	3.336	3.322	3.336	3.308	3.412	6,652,191	3.3452	-1.23%
2011-07-05	0	4.870	4.850	4.880	4.800	4.900	3,362,500	16,345,795	4.8612	3.378	3.364	3.385	3.329	3.399	4,847,957	3.3717	1.88%
2011-07-04	0	4.780	4.780	4.810	4.760	4.870	7,769,000	37,321,710	4.8039	3.315	3.315	3.336	3.301	3.378	11,201,125	3.3320	1.27%
2011-06-30	0	4.720	4.710	4.720	4.710	4.800	8,283,184	39,332,968	4.7485	3.274	3.267	3.274	3.267	3.329	11,942,460	3.2935	0.21%
2011-06-29	0	4.710	4.690	4.710	4.550	4.730	7,288,000	33,994,440	4.6644	3.267	3.253	3.267	3.156	3.281	10,507,632	3.2352	3.52%
2011-06-28	0	4.550	4.550	4.560	4.530	4.650	4,102,000	18,739,460	4.5684	3.156	3.156	3.163	3.142	3.225	5,914,148	3.1686	-1.09%
2011-06-27	0	4.600	4.590	4.600	4.500	4.670	7,008,000	32,315,040	4.6112	3.191	3.184	3.191	3.121	3.239	10,103,936	3.1983	1.10%
2011-06-24	0	4.550	4.550	4.560	4.520	4.590	8,145,062	37,034,558	4.5469	3.156	3.156	3.163	3.135	3.184	11,743,320	3.1537	-0.22%
2011-06-23	0	4.560	4.560	4.570	4.460	4.580	2,430,000	10,995,420	4.5249	3.163	3.163	3.170	3.093	3.177	3,503,505	3.1384	0.00%
2011-06-22	0	4.560	4.560	4.570	4.440	4.600	5,992,000	27,290,070	4.5544	3.163	3.163	3.170	3.080	3.191	8,639,096	3.1589	2.70%
2011-06-21	0	4.440	4.440	4.450	4.340	4.450	4,756,000	20,920,360	4.3987	3.080	3.080	3.086	3.010	3.086	6,857,066	3.0509	2.78%
2011-06-20	0	4.320	4.320	4.330	4.320	4.500	6,567,441	28,758,457	4.3789	2.996	2.996	3.003	2.996	3.121	9,468,751	3.0372	-1.59%
2011-06-17	0	4.390	4.390	4.420	4.380	4.570	10,470,000	46,646,834	4.4553	3.045	3.045	3.066	3.038	3.170	15,095,350	3.0901	-2.01%
2011-06-16	0	4.480	4.480	4.500	4.460	4.700	12,312,000	55,977,100	4.5465	3.107	3.107	3.121	3.093	3.260	17,751,093	3.1534	-5.08%
2011-06-15	0	4.720	4.720	4.750	4.700	4.860	5,720,000	27,311,380	4.7747	3.274	3.274	3.295	3.260	3.371	8,246,934	3.3117	-1.87%
2011-06-14	0	4.810	4.810	4.830	4.680	4.890	4,680,000	22,590,180	4.8270	3.336	3.336	3.350	3.246	3.392	6,747,492	3.3479	0.84%
2011-06-13	0	4.770	4.760	4.770	4.730	4.820	9,966,000	47,456,280	4.7618	3.308	3.301	3.308	3.281	3.343	14,368,697	3.3028	-1.85%
2011-06-10	0	4.860	4.850	4.860	4.840	5.000	7,232,000	35,387,018	4.8931	3.371	3.364	3.371	3.357	3.468	10,426,893	3.3938	-1.02%
2011-06-09	0	4.910	4.910	4.920	4.860	5.090	7,844,644	38,833,575	4.9503	3.406	3.406	3.412	3.371	3.530	11,310,186	3.4335	-2.58%
2011-06-08	0	5.040	5.060	5.070	5.030	5.170	5,427,000	27,631,440	5.0915	3.496	3.510	3.517	3.489	3.586	7,824,495	3.5314	-2.51%
2011-06-07	0	5.170	5.150	5.190	5.060	5.190	11,728,000	60,167,516	5.1302	3.586	3.572	3.600	3.510	3.600	16,909,099	3.5583	0.98%
2011-06-03	0	5.120	5.150	5.160	5.060	5.240	13,308,000	68,367,030	5.1373	3.551	3.572	3.579	3.510	3.634	19,187,098	3.5632	-1.35%
2011-06-02	0	5.250	5.240	5.250	5.120	5.250	7,777,000	40,493,980	5.2069	3.600	3.593	3.600	3.511	3.600	11,342,285	3.5702	-0.19%
2011-06-01	0	5.260	5.250	5.260	5.200	5.310	10,960,362	57,614,847	5.2567	3.607	3.600	3.607	3.565	3.641	15,985,026	3.6043	0.19%
2011-05-31	0	5.250	5.240	5.250	5.180	5.270	21,554,154	112,651,311	5.2264	3.600	3.593	3.600	3.552	3.613	31,435,432	3.5836	2.34%
2011-05-30	0	5.130	5.110	5.120	5.040	5.170	11,693,000	59,963,831	5.1282	3.517	3.504	3.511	3.456	3.545	17,053,534	3.5162	1.18%
2011-05-27	0	5.070	5.050	5.070	4.980	5.090	11,826,500	59,691,655	5.0473	3.476	3.463	3.476	3.415	3.490	17,248,236	3.4607	1.60%
2011-05-26	0	4.990	4.990	5.000	4.920	5.040	5,866,000	29,280,300	4.9915	3.421	3.421	3.428	3.373	3.456	8,555,207	3.4225	1.63%
2011-05-25	0	4.910	4.920	4.930	4.900	4.990	7,390,000	36,620,472	4.9554	3.367	3.373	3.380	3.360	3.421	10,777,869	3.3977	-1.80%
2011-05-24	0	5.000	4.990	5.000	4.920	5.060	7,557,000	37,530,560	4.9663	3.428	3.421	3.428	3.373	3.469	11,021,428	3.4052	1.83%
2011-05-23	0	4.910	4.910	4.920	4.910	5.000	9,326,055	46,264,646	4.9608	3.367	3.367	3.373	3.367	3.428	13,601,488	3.4014	-2.58%
2011-05-20	0	5.040	5.020	5.030	4.950	5.040	6,104,000	30,380,540	4.9772	3.456	3.442	3.449	3.394	3.456	8,902,315	3.4127	1.00%
2011-05-19	0	4.990	4.990	5.000	4.980	5.120	6,702,000	33,790,820	5.0419	3.421	3.421	3.428	3.415	3.511	9,774,462	3.4571	-1.58%
2011-05-18	0	5.070	5.060	5.080	4.920	5.120	18,248,300	91,990,006	5.0410	3.476	3.469	3.483	3.373	3.511	26,614,043	3.4564	3.89%
2011-05-17	0	4.880	4.870	4.910	4.840	4.940	10,008,000	48,902,691	4.8864	3.346	3.339	3.367	3.319	3.387	14,596,064	3.3504	-1.01%
2011-05-16	0	4.930	4.920	4.930	4.910	4.960	6,151,000	30,373,000	4.9379	3.380	3.373	3.380	3.367	3.401	8,970,862	3.3857	-0.20%
2011-05-13	0	4.940	4.940	4.950	4.890	4.980	6,363,000	31,352,960	4.9274	3.387	3.387	3.394	3.353	3.415	9,280,051	3.3785	0.41%
2011-05-12	0	4.920	4.920	4.930	4.860	4.980	9,388,000	46,401,240	4.9426	3.373	3.373	3.380	3.332	3.415	13,691,831	3.3890	0.41%
2011-05-11	0	4.900	4.900	4.910	4.780	4.970	10,963,000	53,797,988	4.9072	3.360	3.360	3.367	3.277	3.408	15,988,873	3.3647	2.51%
2011-05-09	0	4.780	4.780	4.790	4.740	4.820	3,796,000	18,139,340	4.7785	3.277	3.277	3.284	3.250	3.305	5,536,237	3.2765	0.63%
2011-05-06	0	4.750	4.740	4.750	4.560	4.800	5,500,900	25,967,449	4.7206	3.257	3.250	3.257	3.127	3.291	8,022,730	3.2367	3.04%
2011-05-05	0	4.610	4.610	4.620	4.610	4.710	6,782,123	31,578,631	4.6562	3.161	3.161	3.168	3.161	3.229	9,891,317	3.1926	-2.12%
2011-05-04	0	4.710	4.700	4.710	4.670	4.830	14,810,043	69,621,629	4.7010	3.229	3.223	3.229	3.202	3.312	21,599,553	3.2233	-2.69%
2011-05-03	0	4.840	4.840	4.850	4.800	4.890	9,306,560	45,099,331	4.8460	3.319	3.319	3.325	3.291	3.353	13,573,056	3.3227	0.00%
2011-04-29	0	4.840	4.820	4.840	4.790	4.940	12,925,520	62,430,287	4.8300	3.319	3.305	3.319	3.284	3.387	18,851,090	3.3118	-2.02%
2011-04-28	0	4.940	4.940	4.950	4.890	5.000	16,959,788	83,847,602	4.9439	3.387	3.387	3.394	3.353	3.428	24,734,827	3.3899	0.82%
2011-04-27	0	4.900	4.860	4.890	4.850	4.950	14,714,000	71,998,948	4.8932	3.360	3.332	3.353	3.325	3.394	21,459,480	3.3551	1.87%
2011-04-26	0	4.810	4.810	4.820	4.780	4.950	17,822,000	86,168,690	4.8350	3.298	3.298	3.305	3.277	3.394	25,992,311	3.3152	-2.83%
2011-04-21	0	4.950	4.950	4.960	4.900	5.150	30,920,000	154,397,900	4.9935	3.394	3.394	3.401	3.360	3.531	45,094,953	3.4238	-3.88%
2011-04-20	0	5.150	5.150	5.160	4.920	5.170	29,185,400	148,001,334	5.0711	3.531	3.531	3.538	3.373	3.545	42,565,143	3.4771	5.32%
2011-04-19	0	4.890	4.880	4.890	4.750	4.900	10,335,000	49,727,410	4.8116	3.353	3.346	3.353	3.257	3.360	15,072,973	3.2991	0.82%
2011-04-18	0	4.850	4.840	4.850	4.840	4.970	17,547,168	86,021,400	4.9023	3.325	3.319	3.325	3.319	3.408	25,591,485	3.3613	-2.22%
2011-04-15	0	4.960	4.950	4.960	4.840	5.020	53,596,000	263,841,172	4.9228	3.401	3.394	3.401	3.319	3.442	78,166,529	3.3754	3.12%
2011-04-14	0	4.810	4.800	4.810	4.480	4.900	44,089,929	209,625,402	4.7545	3.298	3.291	3.298	3.072	3.360	64,302,499	3.2600	6.89%
2011-04-13	0	4.500	4.510	4.520	4.380	4.530	4,391,000	19,651,940	4.4755	3.085	3.092	3.099	3.003	3.106	6,404,008	3.0687	1.81%
2011-04-12	0	4.420	4.410	4.420	4.400	4.510	6,952,000	30,875,530	4.4412	3.031	3.024	3.031	3.017	3.092	10,139,072	3.0452	-2.00%
2011-04-11	0	4.510	4.510	4.520	4.510	4.650	9,352,000	42,785,920	4.5751	3.092	3.092	3.099	3.092	3.188	13,639,327	3.1370	-0.44%
2011-04-08	0	4.530	4.530	4.540	4.500	4.600	8,438,000	38,297,150	4.5387	3.106	3.106	3.113	3.085	3.154	12,306,313	3.1120	0.00%
2011-04-07	0	4.530	4.530	4.540	4.510	4.670	5,227,000	23,842,332	4.5614	3.106	3.106	3.113	3.092	3.202	7,623,264	3.1276	-1.52%
2011-04-06	0	4.600	4.590	4.610	4.490	4.650	18,546,000	85,054,628	4.5861	3.154	3.147	3.161	3.079	3.188	27,048,221	3.1446	1.10%
2011-04-04	0	4.550	4.540	4.580	4.350	4.620	28,165,632	127,631,529	4.5315	3.120	3.113	3.140	2.983	3.168	41,077,873	3.1071	5.08%
2011-04-01	0	4.330	4.330	4.340	4.250	4.340	5,166,000	22,183,318	4.2941	2.969	2.969	2.976	2.914	2.976	7,534,299	2.9443	1.17%
2011-03-31	0	4.280	4.270	4.290	4.250	4.330	5,946,037	25,491,031	4.2871	2.935	2.928	2.941	2.914	2.969	8,671,936	2.9395	-0.93%
2011-03-30	0	4.320	4.290	4.320	4.280	4.370	9,690,000	41,941,240	4.3283	2.962	2.941	2.962	2.935	2.996	14,132,280	2.9678	1.41%
2011-03-29	0	4.260	4.260	4.270	4.140	4.370	17,798,000	75,866,560	4.2626	2.921	2.921	2.928	2.839	2.996	25,957,308	2.9227	-2.52%
2011-03-28	0	4.370	4.370	4.380	4.360	4.470	5,228,000	23,027,700	4.4047	2.996	2.996	3.003	2.989	3.065	7,624,722	3.0201	-0.68%
2011-03-25	0	4.400	4.380	4.390	4.320	4.440	10,980,000	48,229,780	4.3925	3.017	3.003	3.010	2.962	3.044	16,013,667	3.0118	2.80%
2011-03-24	0	4.280	4.270	4.280	4.250	4.340	6,411,000	27,638,730	4.3111	2.935	2.928	2.935	2.914	2.976	9,350,056	2.9560	0.23%
2011-03-23	0	4.270	4.260	4.280	4.200	4.290	3,752,000	15,994,280	4.2629	2.928	2.921	2.935	2.880	2.941	5,472,065	2.9229	0.47%
2011-03-22	0	4.250	4.240	4.250	4.210	4.260	6,019,000	25,492,050	4.2353	2.914	2.907	2.914	2.887	2.921	8,778,348	2.9040	1.43%
2011-03-21	0	4.190	4.180	4.190	4.080	4.210	10,014,000	41,799,540	4.1741	2.873	2.866	2.873	2.798	2.887	14,604,814	2.8620	2.70%
2011-03-18	0	4.080	4.070	4.080	4.050	4.130	5,500,000	22,503,518	4.0915	2.798	2.791	2.798	2.777	2.832	8,021,418	2.8054	1.75%
2011-03-17	0	4.010	4.010	4.020	4.000	4.140	11,652,666	47,237,664	4.0538	2.750	2.750	2.756	2.743	2.839	16,994,710	2.7796	-3.61%
2011-03-16	0	4.160	4.160	4.170	4.130	4.240	7,032,000	29,356,926	4.1748	2.852	2.852	2.859	2.832	2.907	10,255,747	2.8625	-0.95%
2011-03-15	0	4.200	4.200	4.210	4.130	4.290	12,014,000	50,247,900	4.1824	2.880	2.880	2.887	2.832	2.941	17,521,693	2.8678	-2.33%
2011-03-14	0	4.300	4.290	4.310	4.280	4.340	4,732,000	20,415,080	4.3143	2.948	2.941	2.955	2.935	2.976	6,901,336	2.9581	-1.83%
2011-03-11	0	4.380	4.360	4.370	4.340	4.450	16,238,500	71,724,110	4.4169	3.003	2.989	2.996	2.976	3.051	23,682,872	3.0285	-0.23%
2011-03-10	0	4.390	4.370	4.400	4.340	4.430	13,610,375	59,576,738	4.3773	3.010	2.996	3.017	2.976	3.037	19,849,910	3.0014	-0.23%
2011-03-09	0	4.400	4.380	4.390	4.390	4.430	12,216,000	53,972,750	4.4182	3.017	3.003	3.010	3.010	3.037	17,816,298	3.0294	0.69%
2011-03-08	0	4.370	4.350	4.370	4.330	4.370	3,020,000	13,174,640	4.3625	2.996	2.983	2.996	2.969	2.996	4,404,488	2.9912	0.69%
2011-03-07	0	4.340	4.350	4.360	4.310	4.370	2,828,000	12,308,060	4.3522	2.976	2.983	2.989	2.955	2.996	4,124,467	2.9842	0.00%
2011-03-04	0	4.340	4.330	4.340	4.300	4.380	7,618,000	33,120,700	4.3477	2.976	2.969	2.976	2.948	3.003	11,110,393	2.9811	1.40%
2011-03-03	0	4.280	4.290	4.310	4.260	4.360	9,020,000	38,910,900	4.3138	2.935	2.941	2.955	2.921	2.989	13,155,125	2.9579	0.47%
2011-03-02	0	4.260	4.250	4.270	4.230	4.330	7,085,424	30,443,570	4.2966	2.921	2.914	2.928	2.900	2.969	10,333,663	2.9461	-2.74%
2011-03-01	0	4.380	4.380	4.390	4.280	4.400	9,948,000	43,289,438	4.3516	3.003	3.003	3.010	2.935	3.017	14,508,557	2.9837	2.10%
2011-02-28	0	4.290	4.290	4.300	4.250	4.330	5,546,000	23,737,180	4.2801	2.941	2.941	2.948	2.914	2.969	8,088,506	2.9347	1.18%
2011-02-25	0	4.240	4.230	4.240	4.150	4.290	6,375,804	27,021,337	4.2381	2.907	2.900	2.907	2.846	2.941	9,298,725	2.9059	2.66%
2011-02-24	0	4.130	4.130	4.150	4.110	4.320	5,950,000	25,025,140	4.2059	2.832	2.832	2.846	2.818	2.962	8,677,716	2.8838	-2.59%
2011-02-23	0	4.240	4.220	4.240	4.210	4.320	8,281,850	35,211,805	4.2517	2.907	2.894	2.907	2.887	2.962	12,078,578	2.9152	-1.62%
2011-02-22	0	4.310	4.300	4.310	4.280	4.420	11,699,000	50,602,600	4.3254	2.955	2.948	2.955	2.935	3.031	17,062,285	2.9658	-3.36%
2011-02-21	0	4.460	4.440	4.450	4.440	4.560	5,142,000	23,112,272	4.4948	3.058	3.044	3.051	3.044	3.127	7,499,296	3.0819	-2.19%
2011-02-18	0	4.560	4.550	4.560	4.520	4.610	4,188,800	19,120,360	4.5646	3.127	3.120	3.127	3.099	3.161	6,109,112	3.1298	1.33%
2011-02-17	0	4.500	4.500	4.520	4.450	4.580	8,646,000	38,885,150	4.4975	3.085	3.085	3.099	3.051	3.140	12,609,669	3.0838	-1.32%
2011-02-16	0	4.560	4.550	4.560	4.530	4.630	3,526,131	16,090,196	4.5631	3.127	3.120	3.127	3.106	3.175	5,142,649	3.1288	0.22%
2011-02-15	0	4.550	4.560	4.570	4.550	4.700	3,534,000	16,228,790	4.5922	3.120	3.127	3.133	3.120	3.223	5,154,126	3.1487	-2.15%
2011-02-14	0	4.650	4.640	4.650	4.550	4.650	4,309,000	19,873,780	4.6122	3.188	3.181	3.188	3.120	3.188	6,284,416	3.1624	2.20%
2011-02-11	0	4.550	4.540	4.550	4.440	4.640	8,040,000	36,443,880	4.5328	3.120	3.113	3.120	3.044	3.181	11,725,854	3.1080	-0.66%
2011-02-10	0	4.580	4.570	4.580	4.570	4.780	11,933,600	55,343,176	4.6376	3.140	3.133	3.140	3.133	3.277	17,404,435	3.1798	-4.18%
2011-02-09	0	4.780	4.770	4.780	4.770	4.900	4,173,400	20,031,288	4.7998	3.277	3.271	3.277	3.271	3.360	6,086,652	3.2910	-1.44%
2011-02-08	0	4.850	4.830	4.850	4.830	4.930	3,689,424	17,975,165	4.8721	3.325	3.312	3.325	3.312	3.380	5,380,802	3.3406	-0.41%
2011-02-07	0	4.870	4.860	4.870	4.860	5.000	3,729,040	18,311,180	4.9104	3.339	3.332	3.339	3.332	3.428	5,438,580	3.3669	-2.01%
2011-02-02	0	4.970	4.950	4.970	4.830	4.980	3,724,000	18,354,640	4.9287	3.408	3.394	3.408	3.312	3.415	5,431,229	3.3795	2.90%
2011-02-01	0	4.830	4.820	4.830	4.800	4.860	5,145,000	24,819,720	4.8240	3.312	3.305	3.312	3.291	3.332	7,503,672	3.3077	-0.41%
2011-01-31	0	4.850	4.840	4.850	4.810	4.870	4,052,000	19,638,260	4.8466	3.325	3.319	3.325	3.298	3.339	5,909,597	3.3231	-1.22%
2011-01-28	0	4.910	4.900	4.920	4.860	4.990	6,140,608	30,231,902	4.9233	3.367	3.360	3.373	3.332	3.421	8,955,706	3.3757	-1.01%
2011-01-27	0	4.960	4.960	4.980	4.950	5.140	10,557,625	53,128,023	5.0322	3.401	3.401	3.415	3.394	3.524	15,397,658	3.4504	-0.40%
2011-01-26	0	4.980	4.970	4.980	4.860	5.080	16,114,000	79,622,900	4.9412	3.415	3.408	3.415	3.332	3.483	23,501,296	3.3880	0.61%
2011-01-25	0	4.950	4.930	4.950	4.930	5.120	15,528,000	77,967,200	5.0211	3.394	3.380	3.394	3.380	3.511	22,646,650	3.4428	-2.56%
2011-01-24	0	5.080	5.060	5.070	5.050	5.190	9,173,323	47,032,259	5.1271	3.483	3.469	3.476	3.463	3.559	13,378,738	3.5154	-1.36%
2011-01-21	0	5.150	5.150	5.160	5.140	5.310	11,976,226	62,655,131	5.2316	3.531	3.531	3.538	3.524	3.641	17,466,602	3.5871	-2.09%
2011-01-20	0	5.260	5.260	5.270	5.250	5.440	15,592,700	82,766,462	5.3080	3.607	3.607	3.613	3.600	3.730	22,741,011	3.6395	-3.66%
2011-01-19	0	5.460	5.430	5.450	5.350	5.510	26,370,328	143,871,792	5.4558	3.744	3.723	3.737	3.668	3.778	38,459,531	3.7409	1.49%
2011-01-18	0	5.380	5.390	5.400	5.180	5.460	42,272,000	225,867,512	5.3432	3.689	3.696	3.703	3.552	3.744	61,651,159	3.6636	3.66%
2011-01-17	0	5.190	5.190	5.200	5.150	5.260	20,830,000	108,309,440	5.1997	3.559	3.559	3.565	3.531	3.607	30,379,297	3.5652	0.39%
2011-01-14	0	5.170	5.170	5.180	5.100	5.180	7,005,000	36,077,120	5.1502	3.545	3.545	3.552	3.497	3.552	10,216,369	3.5313	0.19%
2011-01-13	0	5.160	5.160	5.170	5.150	5.260	7,421,080	38,569,449	5.1973	3.538	3.538	3.545	3.531	3.607	10,823,197	3.5636	-0.58%
2011-01-12	0	5.190	5.190	5.200	5.100	5.270	19,629,000	101,759,870	5.1842	3.559	3.559	3.565	3.497	3.613	28,627,711	3.5546	-0.95%
2011-01-11	0	5.240	5.240	5.250	4.850	5.250	33,858,000	172,803,120	5.1038	3.593	3.593	3.600	3.325	3.600	49,379,848	3.4995	7.38%
2011-01-10	0	4.880	4.860	4.870	4.850	5.020	7,351,000	36,094,010	4.9101	3.346	3.332	3.339	3.325	3.442	10,720,990	3.3667	-1.61%
2011-01-07	0	4.960	4.950	4.990	4.950	5.030	4,161,300	20,774,295	4.9923	3.401	3.394	3.421	3.394	3.449	6,069,005	3.4230	0.40%
2011-01-06	0	4.940	4.940	4.960	4.920	5.100	9,102,000	45,478,660	4.9966	3.387	3.387	3.401	3.373	3.497	13,274,717	3.4260	-2.37%
2011-01-05	0	5.060	5.050	5.060	5.030	5.120	11,999,000	60,616,040	5.0518	3.469	3.463	3.469	3.449	3.511	17,499,817	3.4638	-0.98%
2011-01-04	0	5.110	5.070	5.120	5.030	5.120	16,938,000	86,067,500	5.0813	3.504	3.476	3.511	3.449	3.511	24,703,050	3.4841	2.40%
2011-01-03	0	4.990	4.970	4.990	4.860	4.990	11,568,000	57,060,100	4.9326	3.421	3.408	3.421	3.332	3.421	16,871,229	3.3821	2.67%
2010-12-31	0	4.860	4.850	4.870	4.750	4.870	8,431,906	40,605,090	4.8156	3.332	3.325	3.339	3.257	3.339	12,297,426	3.3019	1.89%
2010-12-30	0	4.770	4.760	4.770	4.680	4.780	6,391,412	30,200,188	4.7251	3.271	3.264	3.271	3.209	3.277	9,321,488	3.2398	1.92%
2010-12-29	0	4.680	4.670	4.680	4.600	4.700	6,468,260	30,193,739	4.6680	3.209	3.202	3.209	3.154	3.223	9,433,567	3.2007	1.30%
2010-12-28	0	4.620	4.610	4.620	4.610	4.800	3,924,000	18,316,380	4.6678	3.168	3.161	3.168	3.161	3.291	5,722,917	3.2005	-2.33%
2010-12-24	0	4.730	4.730	4.740	4.730	4.800	786,000	3,728,420	4.7435	3.243	3.243	3.250	3.243	3.291	1,146,334	3.2525	-0.42%
2010-12-23	0	4.750	4.740	4.750	4.740	4.790	2,810,000	13,368,240	4.7574	3.257	3.250	3.257	3.250	3.284	4,098,215	3.2620	-0.42%
2010-12-22	0	4.770	4.760	4.770	4.740	4.830	4,078,000	19,511,360	4.7845	3.271	3.264	3.271	3.250	3.312	5,947,517	3.2806	1.06%
2010-12-21	0	4.720	4.710	4.720	4.630	4.760	4,650,000	21,878,830	4.7051	3.236	3.229	3.236	3.175	3.264	6,781,744	3.2261	1.29%
2010-12-20	0	4.660	4.660	4.670	4.640	4.810	3,730,000	17,441,780	4.6761	3.195	3.195	3.202	3.181	3.298	5,439,980	3.2062	-1.48%
2010-12-17	0	4.730	4.720	4.750	4.670	4.770	5,414,000	25,523,200	4.7143	3.243	3.236	3.257	3.202	3.271	7,895,992	3.2324	0.42%
2010-12-16	0	4.710	4.710	4.720	4.700	4.860	11,055,000	52,684,500	4.7657	3.229	3.229	3.236	3.223	3.332	16,123,050	3.2677	-3.29%
2010-12-15	0	4.870	4.850	4.860	4.820	4.960	9,020,715	43,894,691	4.8660	3.339	3.325	3.332	3.305	3.401	13,156,168	3.3364	-0.61%
2010-12-14	0	4.900	4.880	4.900	4.850	4.930	8,648,000	42,249,594	4.8855	3.360	3.346	3.360	3.325	3.380	12,612,586	3.3498	1.87%
2010-12-13	0	4.810	4.810	4.830	4.800	4.900	4,681,000	22,625,640	4.8335	3.298	3.298	3.312	3.291	3.360	6,826,956	3.3142	-0.21%
2010-12-10	0	4.820	4.830	4.840	4.800	4.900	7,560,000	36,559,144	4.8359	3.305	3.312	3.319	3.291	3.360	11,025,803	3.3158	-0.62%
2010-12-09	0	4.850	4.840	4.850	4.840	5.000	8,446,000	41,240,836	4.8829	3.325	3.319	3.325	3.319	3.428	12,317,981	3.3480	-1.42%
2010-12-08	0	4.920	4.920	4.930	4.910	5.020	4,404,000	21,781,120	4.9458	3.373	3.373	3.380	3.367	3.442	6,422,968	3.3911	-0.81%
2010-12-07	0	4.960	4.960	4.970	4.910	5.000	6,403,000	31,648,180	4.9427	3.401	3.401	3.408	3.367	3.428	9,338,389	3.3890	-1.00%
2010-12-06	0	5.010	5.010	5.020	5.000	5.140	7,311,114	36,966,741	5.0562	3.435	3.435	3.442	3.428	3.524	10,662,818	3.4669	-0.79%
2010-12-03	0	5.050	5.040	5.060	5.040	5.240	7,792,000	39,975,260	5.1303	3.463	3.456	3.469	3.456	3.593	11,364,161	3.5177	-1.56%
2010-12-02	0	5.130	5.140	5.150	5.080	5.290	27,511,500	143,027,906	5.1988	3.517	3.524	3.531	3.483	3.627	40,123,861	3.5647	5.77%
2010-12-01	0	4.850	4.870	4.880	4.730	4.870	8,676,604	41,666,197	4.8021	3.325	3.339	3.346	3.243	3.339	12,654,303	3.2927	1.68%
2010-11-30	0	4.770	4.770	4.780	4.730	4.850	5,496,400	26,295,396	4.7841	3.271	3.271	3.277	3.243	3.325	8,016,167	3.2803	-1.85%
2010-11-29	0	4.860	4.860	4.870	4.810	4.860	2,972,000	14,388,200	4.8413	3.332	3.332	3.339	3.298	3.332	4,334,483	3.3195	0.62%
2010-11-26	0	4.830	4.830	4.840	4.820	4.980	21,238,161	103,144,353	4.8566	3.312	3.312	3.319	3.305	3.415	30,974,575	3.3300	-2.62%
2010-11-25	0	4.960	4.960	4.970	4.880	5.000	6,166,000	30,474,500	4.9423	3.401	3.401	3.408	3.346	3.428	8,992,739	3.3888	2.27%
2010-11-24	0	4.850	4.860	4.890	4.840	4.960	7,026,000	34,447,780	4.9029	3.325	3.332	3.353	3.319	3.401	10,246,997	3.3617	-0.82%
2010-11-23	0	4.890	4.880	4.890	4.880	5.010	9,537,000	46,970,270	4.9251	3.353	3.346	3.353	3.346	3.435	13,909,139	3.3769	-2.59%
2010-11-22	0	5.020	5.020	5.030	4.970	5.130	12,516,408	62,988,514	5.0325	3.442	3.442	3.449	3.408	3.517	18,254,425	3.4506	-2.14%
2010-11-19	0	5.130	5.120	5.130	5.090	5.200	7,648,000	39,399,818	5.1516	3.517	3.511	3.517	3.490	3.565	11,154,146	3.5323	0.39%
2010-11-18	0	5.110	5.120	5.130	5.050	5.170	12,564,100	64,267,665	5.1152	3.504	3.511	3.517	3.463	3.545	18,323,981	3.5073	1.19%
2010-11-17	0	5.050	5.030	5.050	5.030	5.170	8,008,390	40,719,076	5.0846	3.463	3.449	3.463	3.449	3.545	11,679,753	3.4863	-2.70%
2010-11-16	0	5.190	5.190	5.200	5.140	5.450	13,838,121	72,599,389	5.2463	3.559	3.559	3.565	3.524	3.737	20,182,064	3.5972	-1.33%
2010-11-15	0	5.260	5.240	5.250	5.240	5.330	7,632,600	40,188,980	5.2654	3.607	3.593	3.600	3.593	3.655	11,131,686	3.6103	-0.75%
2010-11-12	0	5.300	5.290	5.300	5.280	5.600	18,142,544	98,128,195	5.4087	3.634	3.627	3.634	3.620	3.840	26,459,805	3.7086	-5.19%
2010-11-11	0	5.590	5.580	5.600	5.560	5.730	11,584,000	65,203,330	5.6287	3.833	3.826	3.840	3.812	3.929	16,894,564	3.8594	-1.24%
2010-11-10	0	5.660	5.660	5.670	5.590	5.780	11,771,281	66,476,660	5.6474	3.881	3.881	3.888	3.833	3.963	17,167,702	3.8722	-1.22%
2010-11-09	0	5.730	5.720	5.730	5.650	5.770	9,610,000	55,017,600	5.7250	3.929	3.922	3.929	3.874	3.956	14,015,605	3.9255	0.88%
2010-11-08	0	5.680	5.680	5.690	5.660	5.840	10,188,154	58,142,404	5.7069	3.895	3.895	3.901	3.881	4.004	14,858,807	3.9130	-1.39%
2010-11-05	0	5.760	5.760	5.770	5.730	5.950	27,463,756	159,415,461	5.8046	3.949	3.949	3.956	3.929	4.080	40,054,229	3.9800	0.52%
2010-11-04	0	5.730	5.720	5.740	5.470	5.740	26,806,058	150,128,372	5.6005	3.929	3.922	3.936	3.751	3.936	39,095,017	3.8401	4.18%
2010-11-03	0	5.500	5.490	5.500	5.450	5.540	19,820,556	109,026,672	5.5007	3.771	3.764	3.771	3.737	3.799	28,907,084	3.7716	1.66%
2010-11-02	0	5.410	5.400	5.410	5.160	5.440	16,900,963	89,814,718	5.3142	3.709	3.703	3.709	3.538	3.730	24,649,034	3.6437	4.84%
2010-11-01	0	5.160	5.160	5.170	5.130	5.210	7,381,812	38,178,754	5.1720	3.538	3.538	3.545	3.517	3.572	10,765,927	3.5463	0.98%
2010-10-29	0	5.110	5.110	5.120	5.060	5.250	9,204,800	47,018,036	5.1080	3.504	3.504	3.511	3.469	3.600	13,424,645	3.5024	-1.73%
2010-10-28	0	5.200	5.180	5.210	5.140	5.250	11,842,000	61,539,400	5.1967	3.565	3.552	3.572	3.524	3.600	17,270,842	3.5632	-0.19%
2010-10-27	0	5.210	5.210	5.220	5.180	5.340	8,851,806	46,324,941	5.2334	3.572	3.572	3.579	3.552	3.661	12,909,824	3.5883	-1.70%
2010-10-26	0	5.300	5.290	5.300	5.280	5.400	6,223,777	33,197,237	5.3339	3.634	3.627	3.634	3.620	3.703	9,077,003	3.6573	-1.49%
2010-10-25	0	5.380	5.370	5.390	5.230	5.430	19,084,000	102,481,740	5.3700	3.689	3.682	3.696	3.586	3.723	27,832,861	3.6820	3.07%
2010-10-22	0	5.220	5.220	5.230	5.200	5.310	8,353,500	43,945,965	5.2608	3.579	3.579	3.586	3.565	3.641	12,183,075	3.6071	-1.14%
2010-10-21	0	5.280	5.260	5.280	5.190	5.300	13,186,003	69,363,565	5.2604	3.620	3.607	3.620	3.559	3.634	19,230,989	3.6069	2.72%
2010-10-20	0	5.140	5.140	5.150	5.030	5.190	9,259,000	47,552,202	5.1358	3.524	3.524	3.531	3.449	3.559	13,503,692	3.5214	-2.47%
2010-10-19	0	5.270	5.260	5.280	5.230	5.340	18,510,000	97,635,030	5.2747	3.613	3.607	3.620	3.586	3.661	26,995,717	3.6167	0.19%
2010-10-18	0	5.260	5.250	5.260	5.020	5.360	37,598,200	195,717,790	5.2055	3.607	3.600	3.607	3.442	3.675	54,834,704	3.5692	5.41%
2010-10-15	0	4.990	4.980	4.990	4.920	5.000	8,902,000	44,214,400	4.9668	3.421	3.415	3.421	3.373	3.428	12,983,029	3.4056	0.40%
2010-10-14	0	4.970	4.970	4.980	4.960	5.080	12,731,000	63,730,350	5.0059	3.408	3.408	3.415	3.401	3.483	18,567,395	3.4324	-0.60%
2010-10-13	0	5.000	5.000	5.010	4.940	5.060	10,087,000	50,294,930	4.9861	3.428	3.428	3.435	3.387	3.469	14,711,280	3.4188	0.60%
2010-10-12	0	4.970	4.960	4.970	4.930	5.080	9,506,000	47,453,480	4.9920	3.408	3.401	3.408	3.380	3.483	13,863,927	3.4228	-1.19%
2010-10-11	0	5.030	5.030	5.040	5.010	5.110	14,259,000	71,956,504	5.0464	3.449	3.449	3.456	3.435	3.504	20,795,890	3.4601	0.20%
2010-10-08	0	5.020	5.010	5.020	5.000	5.120	12,073,630	60,990,133	5.0515	3.442	3.435	3.442	3.428	3.511	17,608,660	3.4636	-1.95%
2010-10-07	0	5.120	5.100	5.130	5.060	5.200	7,858,000	40,158,020	5.1105	3.511	3.497	3.517	3.469	3.565	11,460,418	3.5041	-0.58%
2010-10-06	0	5.150	5.140	5.150	5.110	5.240	16,257,000	84,016,870	5.1680	3.531	3.524	3.531	3.504	3.593	23,709,853	3.5435	1.18%
2010-10-05	0	5.090	5.070	5.090	5.000	5.100	10,530,000	53,097,660	5.0425	3.490	3.476	3.490	3.428	3.497	15,357,369	3.4575	0.59%
2010-10-04	0	5.060	5.060	5.070	5.060	5.170	31,657,822	161,876,021	5.1133	3.469	3.469	3.476	3.469	3.545	46,171,021	3.5060	1.61%
2010-09-30	0	4.980	4.970	4.980	4.870	4.990	13,187,700	65,170,376	4.9418	3.415	3.408	3.415	3.339	3.421	19,233,464	3.3884	1.84%
2010-09-29	0	4.890	4.890	4.900	4.850	4.950	19,009,278	92,884,629	4.8863	3.353	3.353	3.360	3.325	3.394	27,723,884	3.3503	-0.20%
2010-09-28	0	4.900	4.890	4.900	4.870	5.120	27,846,000	138,713,714	4.9815	3.360	3.353	3.360	3.339	3.511	40,611,709	3.4156	-3.73%
2010-09-27	0	5.090	5.080	5.090	4.960	5.160	67,498,046	341,923,256	5.0657	3.490	3.483	3.490	3.401	3.538	98,441,824	3.4734	5.17%
2010-09-24	0	4.840	4.810	4.840	4.740	4.870	13,384,000	64,355,900	4.8084	3.319	3.298	3.319	3.250	3.339	19,519,756	3.2970	1.26%
2010-09-22	0	4.780	4.780	4.790	4.680	4.840	15,093,000	72,192,870	4.7832	3.277	3.277	3.284	3.209	3.319	22,012,229	3.2797	1.92%
2010-09-21	0	4.690	4.670	4.680	4.640	4.800	15,343,511	72,077,164	4.6976	3.216	3.202	3.209	3.181	3.291	22,377,584	3.2210	-1.47%
2010-09-20	0	4.760	4.760	4.770	4.730	4.870	28,394,000	136,074,440	4.7924	3.264	3.264	3.271	3.243	3.339	41,410,934	3.2860	1.28%
2010-09-17	0	4.700	4.690	4.700	4.480	4.700	21,581,000	99,613,718	4.6158	3.223	3.216	3.223	3.072	3.223	31,474,585	3.1649	5.15%
2010-09-16	0	4.470	4.470	4.480	4.430	4.590	16,640,000	74,955,470	4.5045	3.065	3.065	3.072	3.037	3.147	24,268,435	3.0886	-0.22%
2010-09-15	0	4.480	4.470	4.480	4.440	4.540	11,878,000	53,337,140	4.4904	3.072	3.065	3.072	3.044	3.113	17,323,346	3.0789	0.90%
2010-09-14	0	4.440	4.440	4.450	4.350	4.450	18,976,000	83,655,168	4.4085	3.044	3.044	3.051	2.983	3.051	27,675,350	3.0227	2.07%
2010-09-13	0	4.350	4.350	4.360	4.320	4.400	15,482,000	67,316,225	4.3480	2.983	2.983	2.989	2.962	3.017	22,579,562	2.9813	1.40%
2010-09-10	0	4.290	4.280	4.290	4.220	4.320	14,888,000	63,454,216	4.2621	2.941	2.935	2.941	2.894	2.962	21,713,249	2.9224	-0.23%
2010-09-09	0	4.300	4.290	4.300	4.260	4.400	13,494,000	58,337,064	4.3232	2.948	2.941	2.948	2.921	3.017	19,680,184	2.9643	-1.60%
2010-09-08	0	4.370	4.350	4.380	4.310	4.480	11,688,000	50,865,832	4.3520	2.996	2.983	3.003	2.955	3.072	17,046,242	2.9840	-2.46%
2010-09-07	0	4.480	4.480	4.490	4.460	4.530	5,062,000	22,723,320	4.4890	3.072	3.072	3.079	3.058	3.106	7,382,621	3.0779	0.00%
2010-09-06	0	4.480	4.470	4.480	4.410	4.510	10,802,000	48,433,440	4.4837	3.072	3.065	3.072	3.024	3.092	15,754,065	3.0743	1.36%
2010-09-03	0	4.420	4.410	4.420	4.330	4.460	7,847,000	34,669,820	4.4182	3.031	3.024	3.031	2.969	3.058	11,444,376	3.0294	1.84%
2010-09-02	0	4.340	4.340	4.350	4.320	4.440	14,222,000	62,188,424	4.3727	2.976	2.976	2.983	2.962	3.044	20,741,928	2.9982	0.93%
2010-09-01	0	4.300	4.280	4.300	4.200	4.450	30,524,000	131,154,140	4.2968	2.948	2.935	2.948	2.880	3.051	44,517,411	2.9461	-3.80%
2010-08-31	0	4.470	4.460	4.470	4.440	4.690	16,626,810	75,054,410	4.5141	3.065	3.058	3.065	3.044	3.216	24,249,198	3.0951	-4.69%
2010-08-30	0	4.690	4.680	4.690	4.670	4.750	2,522,000	11,842,840	4.6958	3.216	3.209	3.216	3.202	3.257	3,678,185	3.2198	0.43%
2010-08-27	0	4.670	4.670	4.690	4.670	4.730	3,690,000	17,297,500	4.6877	3.202	3.202	3.216	3.202	3.243	5,381,642	3.2142	-1.27%
2010-08-26	0	4.730	4.720	4.740	4.700	4.750	2,960,300	13,983,946	4.7238	3.243	3.236	3.250	3.223	3.257	4,317,419	3.2390	0.64%
2010-08-25	0	4.700	4.700	4.710	4.660	4.810	7,623,200	35,907,880	4.7103	3.223	3.223	3.229	3.195	3.298	11,117,977	3.2297	-2.29%
2010-08-24	0	4.810	4.810	4.820	4.730	4.840	7,222,000	34,718,800	4.8074	3.298	3.298	3.305	3.243	3.319	10,532,851	3.2962	0.42%
2010-08-23	0	4.790	4.790	4.800	4.750	4.850	5,804,400	27,820,578	4.7930	3.284	3.284	3.291	3.257	3.325	8,465,367	3.2864	-1.03%
2010-08-20	0	4.840	4.830	4.840	4.760	4.850	6,810,000	32,664,640	4.7966	3.319	3.312	3.319	3.264	3.325	9,931,974	3.2888	-0.41%
2010-08-19	0	4.860	4.850	4.860	4.640	4.880	18,160,000	87,418,940	4.8138	3.332	3.325	3.332	3.181	3.346	26,485,263	3.3007	3.62%
2010-08-18	0	4.690	4.700	4.720	4.630	4.730	7,412,000	34,668,860	4.6774	3.216	3.223	3.236	3.175	3.243	10,809,954	3.2071	1.30%
2010-08-17	0	4.630	4.630	4.650	4.590	4.660	6,610,000	30,504,808	4.6149	3.175	3.175	3.188	3.147	3.195	9,640,286	3.1643	0.22%
2010-08-16	0	4.620	4.620	4.630	4.600	4.680	6,876,000	31,824,780	4.6284	3.168	3.168	3.175	3.154	3.209	10,028,231	3.1735	-1.28%
2010-08-13	0	4.680	4.680	4.690	4.670	4.750	7,251,000	34,155,810	4.7105	3.209	3.209	3.216	3.202	3.257	10,575,146	3.2298	-1.47%
2010-08-12	0	4.750	4.740	4.750	4.580	4.760	12,778,000	59,392,620	4.6480	3.257	3.250	3.257	3.140	3.264	18,635,941	3.1870	2.15%
2010-08-11	0	4.650	4.650	4.660	4.610	4.860	18,992,000	89,869,590	4.7320	3.188	3.188	3.195	3.161	3.332	27,698,685	3.2445	-3.53%
2010-08-10	0	4.820	4.810	4.830	4.800	4.960	18,406,000	89,257,960	4.8494	3.305	3.298	3.312	3.291	3.401	26,844,039	3.3251	-3.02%
2010-08-09	0	4.970	4.960	4.970	4.720	4.970	40,250,000	195,749,880	4.8634	3.408	3.401	3.408	3.236	3.408	58,702,194	3.3346	6.20%
2010-08-06	0	4.680	4.680	4.690	4.580	4.690	8,832,000	40,923,524	4.6336	3.209	3.209	3.216	3.140	3.216	12,880,939	3.1771	0.43%
2010-08-05	0	4.660	4.650	4.660	4.640	4.750	10,970,052	51,366,422	4.6824	3.195	3.188	3.195	3.181	3.257	15,999,158	3.2106	-1.06%
2010-08-04	0	4.710	4.700	4.710	4.600	4.770	14,423,300	67,506,146	4.6804	3.229	3.223	3.229	3.154	3.271	21,035,512	3.2092	0.21%
2010-08-03	0	4.700	4.690	4.700	4.610	4.750	38,201,488	179,063,676	4.6873	3.223	3.216	3.223	3.161	3.257	55,714,563	3.2139	4.44%
2010-08-02	0	4.500	4.500	4.510	4.430	4.510	14,402,000	64,719,260	4.4938	3.085	3.085	3.092	3.037	3.092	21,004,447	3.0812	2.04%
2010-07-30	0	4.410	4.390	4.400	4.340	4.420	6,374,000	27,998,924	4.3927	3.024	3.010	3.017	2.976	3.031	9,296,094	3.0119	1.15%
2010-07-29	0	4.360	4.360	4.370	4.320	4.390	4,336,000	18,930,064	4.3658	2.989	2.989	2.996	2.962	3.010	6,323,794	2.9935	0.23%
2010-07-28	0	4.350	4.340	4.350	4.290	4.360	5,658,000	24,557,380	4.3403	2.983	2.976	2.983	2.941	2.989	8,251,851	2.9760	0.93%
2010-07-27	0	4.310	4.310	4.320	4.300	4.360	5,740,000	24,821,760	4.3243	2.955	2.955	2.962	2.948	2.989	8,371,443	2.9651	0.00%
2010-07-26	0	4.310	4.300	4.310	4.260	4.390	3,842,037	16,531,175	4.3027	2.955	2.948	2.955	2.921	3.010	5,603,379	2.9502	-0.92%
2010-07-23	0	4.350	4.330	4.350	4.300	4.370	10,361,001	44,970,794	4.3404	2.983	2.969	2.983	2.948	2.996	15,110,894	2.9761	1.87%
2010-07-22	0	4.270	4.260	4.280	4.220	4.290	7,940,932	33,758,921	4.2513	2.928	2.921	2.935	2.894	2.941	11,581,370	2.9149	0.23%
2010-07-21	0	4.260	4.260	4.270	4.090	4.280	14,827,574	62,046,550	4.1845	2.921	2.921	2.928	2.804	2.935	21,625,121	2.8692	4.41%
2010-07-20	0	4.080	4.070	4.090	4.000	4.100	5,998,001	24,373,164	4.0635	2.798	2.791	2.804	2.743	2.811	8,747,722	2.7862	2.77%
2010-07-19	0	3.970	3.970	3.990	3.960	4.050	6,564,000	26,202,500	3.9918	2.722	2.722	2.736	2.715	2.777	9,573,198	2.7371	-1.49%
2010-07-16	0	4.030	4.020	4.030	4.020	4.090	5,476,000	22,161,250	4.0470	2.763	2.756	2.763	2.756	2.804	7,986,415	2.7749	-1.47%
2010-07-15	0	4.090	4.070	4.110	4.060	4.180	3,790,000	15,560,720	4.1057	2.804	2.791	2.818	2.784	2.866	5,527,486	2.8152	-1.21%
2010-07-14	0	4.140	4.120	4.140	4.100	4.160	3,656,576	15,117,796	4.1344	2.839	2.825	2.839	2.811	2.852	5,332,895	2.8348	1.22%
2010-07-13	0	4.090	4.070	4.090	4.060	4.140	2,722,000	11,137,560	4.0917	2.804	2.791	2.804	2.784	2.839	3,969,873	2.8055	-1.21%
2010-07-12	0	4.140	4.130	4.140	4.120	4.160	3,824,000	15,854,900	4.1462	2.839	2.832	2.839	2.825	2.852	5,577,073	2.8429	0.49%
2010-07-09	0	4.120	4.110	4.120	4.100	4.130	3,152,000	12,973,360	4.1159	2.825	2.818	2.825	2.811	2.832	4,597,002	2.8221	0.73%
2010-07-08	0	4.090	4.080	4.090	4.070	4.120	3,894,000	15,913,780	4.0867	2.804	2.798	2.804	2.791	2.825	5,679,164	2.8021	1.49%
2010-07-07	0	4.030	4.030	4.040	4.010	4.060	3,172,000	12,775,920	4.0277	2.763	2.763	2.770	2.750	2.784	4,626,170	2.7617	-0.98%
2010-07-06	0	4.070	4.050	4.080	3.980	4.080	6,339,334	25,494,869	4.0217	2.791	2.777	2.798	2.729	2.798	9,245,536	2.7575	2.01%
2010-07-05	0	3.990	3.990	4.000	3.960	4.050	2,651,000	10,596,512	3.9972	2.736	2.736	2.743	2.715	2.777	3,866,323	2.7407	0.25%
2010-07-02	0	3.980	3.980	4.010	3.970	4.090	11,578,000	46,290,590	3.9982	2.729	2.729	2.750	2.722	2.804	16,885,814	2.7414	-2.21%
2010-06-30	0	4.070	4.060	4.070	4.030	4.100	5,800,424	23,627,686	4.0734	2.791	2.784	2.791	2.763	2.811	8,459,568	2.7930	-1.21%
2010-06-29	0	4.120	4.110	4.130	4.070	4.190	8,003,672	32,975,132	4.1200	2.825	2.818	2.832	2.791	2.873	11,672,872	2.8249	-0.96%
2010-06-28	0	4.160	4.150	4.160	4.130	4.180	2,598,000	10,810,590	4.1611	2.852	2.846	2.852	2.832	2.866	3,789,026	2.8531	-0.48%
2010-06-25	0	4.180	4.180	4.190	4.120	4.240	10,722,000	44,645,240	4.1639	2.866	2.866	2.873	2.825	2.907	15,637,389	2.8550	-0.95%
2010-06-24	0	4.220	4.210	4.220	4.170	4.400	19,741,262	83,728,267	4.2413	2.894	2.887	2.894	2.859	3.017	28,791,438	2.9081	-3.43%
2010-06-23	0	4.370	4.360	4.370	4.320	4.400	3,132,000	13,641,148	4.3554	2.996	2.989	2.996	2.962	3.017	4,567,833	2.9864	-0.68%
2010-06-22	0	4.400	4.390	4.410	4.380	4.500	6,416,000	28,424,640	4.4303	3.017	3.010	3.024	3.003	3.085	9,357,349	3.0377	-2.44%
2010-06-21	0	4.510	4.510	4.520	4.350	4.530	18,280,089	81,280,152	4.4464	3.092	3.092	3.099	2.983	3.106	26,660,406	3.0487	2.73%
2010-06-18	0	4.390	4.340	4.390	4.210	4.410	18,312,643	79,269,901	4.3287	3.010	2.976	3.010	2.887	3.024	26,707,884	2.9680	4.52%
2010-06-17	0	4.200	4.180	4.200	4.150	4.250	7,360,000	30,921,020	4.2012	2.880	2.866	2.880	2.846	2.914	10,734,115	2.8806	1.20%
2010-06-15	0	4.150	4.150	4.160	4.130	4.200	6,716,000	28,038,940	4.1749	2.846	2.846	2.852	2.832	2.880	9,794,880	2.8626	-0.24%
2010-06-14	0	4.160	4.150	4.160	4.050	4.160	8,066,000	33,146,640	4.1094	2.852	2.846	2.852	2.777	2.852	11,763,774	2.8177	2.72%
2010-06-11	0	4.050	4.040	4.050	4.010	4.080	7,120,000	28,799,300	4.0448	2.777	2.770	2.777	2.750	2.798	10,384,090	2.7734	1.25%
2010-06-10	0	4.000	3.980	4.000	3.980	4.030	4,850,000	19,426,880	4.0055	2.743	2.729	2.743	2.729	2.763	7,073,432	2.7465	-0.50%
2010-06-09	0	4.020	4.010	4.020	3.980	4.080	4,970,000	19,969,820	4.0181	2.756	2.750	2.756	2.729	2.798	7,248,445	2.7550	-1.23%
2010-06-08	0	4.070	4.060	4.070	3.970	4.090	10,896,000	43,892,451	4.0283	2.791	2.784	2.791	2.722	2.804	15,891,158	2.7621	1.50%
2010-06-07	0	4.010	4.010	4.020	3.960	4.050	9,640,136	38,697,063	4.0142	2.750	2.750	2.756	2.715	2.777	14,059,556	2.7524	-2.67%
2010-06-04	0	4.120	4.100	4.150	4.080	4.200	4,946,000	20,396,047	4.1237	2.825	2.811	2.846	2.798	2.880	7,213,442	2.8275	0.49%
2010-06-03	0	4.100	4.100	4.110	4.080	4.210	8,392,000	34,838,280	4.1514	2.811	2.811	2.818	2.798	2.887	12,239,225	2.8464	1.23%
2010-06-02	0	4.050	4.050	4.070	4.030	4.110	8,522,000	34,655,520	4.0666	2.777	2.777	2.791	2.763	2.818	12,428,822	2.7883	-1.46%
2010-06-01	0	4.110	4.100	4.110	4.000	4.170	11,741,000	47,946,776	4.0837	2.818	2.811	2.818	2.743	2.859	17,123,539	2.8001	-1.04%
2010-05-31	0	4.340	4.340	4.350	4.250	4.350	6,542,000	28,195,900	4.3100	2.848	2.848	2.854	2.789	2.854	9,970,726	2.8279	1.40%
2010-05-28	0	4.280	4.270	4.280	4.200	4.290	8,494,000	36,145,620	4.2554	2.808	2.802	2.808	2.756	2.815	12,945,788	2.7921	3.13%
2010-05-27	0	4.150	4.150	4.160	3.980	4.170	8,593,000	35,152,576	4.0908	2.723	2.723	2.729	2.611	2.736	13,096,675	2.6841	2.47%
2010-05-26	0	4.050	4.040	4.050	3.970	4.050	5,931,000	23,795,860	4.0121	2.657	2.651	2.657	2.605	2.657	9,039,495	2.6324	3.58%
2010-05-25	0	3.910	3.900	3.910	3.890	4.040	6,255,500	24,705,660	3.9494	2.565	2.559	2.565	2.552	2.651	9,534,069	2.5913	-3.93%
2010-05-24	0	4.070	4.060	4.070	3.940	4.100	6,406,000	25,985,956	4.0565	2.670	2.664	2.670	2.585	2.690	9,763,447	2.6616	3.30%
2010-05-20	0	3.940	3.960	3.970	3.850	4.080	8,520,000	33,552,847	3.9381	2.585	2.598	2.605	2.526	2.677	12,985,415	2.5839	-1.50%
2010-05-19	0	4.000	4.000	4.010	4.000	4.120	9,622,000	38,860,480	4.0387	2.624	2.624	2.631	2.624	2.703	14,664,984	2.6499	-3.15%
2010-05-18	0	4.130	4.120	4.130	4.080	4.180	5,428,000	22,354,238	4.1183	2.710	2.703	2.710	2.677	2.743	8,272,868	2.7021	0.00%
2010-05-17	0	4.130	4.130	4.140	4.050	4.320	8,506,000	35,281,180	4.1478	2.710	2.710	2.716	2.657	2.834	12,964,078	2.7215	-4.18%
2010-05-14	0	4.310	4.310	4.320	4.240	4.320	3,776,006	16,204,882	4.2915	2.828	2.828	2.834	2.782	2.834	5,755,048	2.8158	0.23%
2010-05-13	0	4.300	4.300	4.310	4.210	4.310	7,020,000	29,937,430	4.2646	2.821	2.821	2.828	2.762	2.828	10,699,251	2.7981	3.37%
2010-05-12	0	4.160	4.170	4.210	4.150	4.290	6,425,000	26,873,736	4.1827	2.729	2.736	2.762	2.723	2.815	9,792,405	2.7443	-1.89%
2010-05-11	0	4.240	4.230	4.240	4.210	4.360	11,866,000	50,638,680	4.2675	2.782	2.775	2.782	2.762	2.861	18,085,087	2.8000	-1.62%
2010-05-10	0	4.310	4.300	4.310	4.140	4.320	7,238,000	30,664,720	4.2366	2.828	2.821	2.828	2.716	2.834	11,031,507	2.7797	5.38%
2010-05-07	0	4.090	4.080	4.090	3.920	4.150	12,544,000	50,971,200	4.0634	2.684	2.677	2.684	2.572	2.723	19,118,433	2.6661	0.99%
2010-05-06	0	4.050	4.030	4.040	4.000	4.200	18,310,400	74,464,872	4.0668	2.657	2.644	2.651	2.624	2.756	27,907,060	2.6683	-4.03%
2010-05-05	0	4.220	4.210	4.220	4.190	4.320	16,178,000	68,563,700	4.2381	2.769	2.762	2.769	2.749	2.834	24,657,048	2.7807	-3.65%
2010-05-04	0	4.380	4.370	4.380	4.360	4.620	13,899,000	61,959,470	4.4578	2.874	2.867	2.874	2.861	3.031	21,183,602	2.9249	-3.74%
2010-05-03	0	4.550	4.540	4.550	4.530	4.580	5,152,000	23,433,840	4.5485	2.985	2.979	2.985	2.972	3.005	7,852,214	2.9844	-1.52%
2010-04-30	0	4.620	4.600	4.620	4.560	4.660	11,846,672	54,566,777	4.6061	3.031	3.018	3.031	2.992	3.058	18,055,629	3.0221	0.43%
2010-04-29	0	4.600	4.600	4.620	4.590	4.680	8,611,500	39,916,525	4.6353	3.018	3.018	3.031	3.012	3.071	13,124,871	3.0413	0.22%
2010-04-28	0	4.590	4.580	4.590	4.520	4.660	12,360,000	56,728,320	4.5897	3.012	3.005	3.012	2.966	3.058	18,837,997	3.0114	-0.43%
2010-04-27	0	4.610	4.610	4.620	4.600	4.700	11,618,000	53,983,108	4.6465	3.025	3.025	3.031	3.018	3.084	17,707,107	3.0487	-1.50%
2010-04-26	0	4.680	4.690	4.700	4.650	4.790	9,539,000	44,944,820	4.7117	3.071	3.077	3.084	3.051	3.143	14,538,483	3.0914	-0.85%
2010-04-23	0	4.720	4.710	4.720	4.710	4.840	9,770,000	46,594,080	4.7691	3.097	3.090	3.097	3.090	3.176	14,890,552	3.1291	-1.67%
2010-04-22	0	4.800	4.790	4.800	4.760	4.920	20,296,000	97,876,992	4.8225	3.149	3.143	3.149	3.123	3.228	30,933,332	3.1641	-2.04%
2010-04-21	0	4.900	4.890	4.900	4.630	4.970	29,855,000	145,380,520	4.8696	3.215	3.208	3.215	3.038	3.261	45,502,297	3.1950	6.06%
2010-04-20	0	4.620	4.630	4.640	4.520	4.640	6,500,545	29,771,822	4.5799	3.031	3.038	3.044	2.966	3.044	9,907,544	3.0050	1.76%
2010-04-19	0	4.540	4.540	4.560	4.460	4.590	10,128,000	45,876,280	4.5296	2.979	2.979	2.992	2.926	3.012	15,436,184	2.9720	-1.94%
2010-04-16	0	4.630	4.630	4.650	4.520	4.660	19,322,000	88,660,460	4.5886	3.038	3.038	3.051	2.966	3.058	29,448,849	3.0107	-0.86%
2010-04-15	0	4.670	4.680	4.690	4.650	4.840	15,562,000	73,559,512	4.7269	3.064	3.071	3.077	3.051	3.176	23,718,196	3.1014	-1.48%
2010-04-14	0	4.740	4.740	4.750	4.650	4.930	40,773,000	193,231,730	4.7392	3.110	3.110	3.117	3.051	3.235	62,142,528	3.1095	-3.85%
2010-04-13	0	4.930	4.930	4.950	4.900	5.130	8,858,600	44,277,386	4.9982	3.235	3.235	3.248	3.215	3.366	13,501,479	3.2794	-2.95%
2010-04-12	0	5.080	5.050	5.080	5.010	5.260	7,429,000	37,808,940	5.0894	3.333	3.313	3.333	3.287	3.451	11,322,612	3.3392	-2.50%
2010-04-09	0	5.210	5.210	5.220	5.120	5.250	4,056,000	21,094,540	5.2008	3.418	3.418	3.425	3.359	3.445	6,181,789	3.4124	1.17%
2010-04-08	0	5.150	5.100	5.110	5.100	5.220	4,540,000	23,393,960	5.1529	3.379	3.346	3.353	3.346	3.425	6,919,458	3.3809	-1.15%
2010-04-07	0	5.210	5.200	5.250	5.200	5.280	7,676,000	40,232,080	5.2413	3.418	3.412	3.445	3.412	3.464	11,699,067	3.4389	0.97%
2010-04-01	0	5.160	5.140	5.160	5.050	5.160	8,119,932	41,634,883	5.1275	3.386	3.372	3.386	3.313	3.386	12,375,668	3.3643	2.99%
2010-03-31	0	5.010	5.010	5.070	4.970	5.090	8,950,000	45,144,978	5.0441	3.287	3.287	3.327	3.261	3.340	13,640,782	3.3096	0.20%
2010-03-30	0	5.000	5.000	5.010	4.880	5.030	6,800,000	33,844,460	4.9771	3.281	3.281	3.287	3.202	3.300	10,363,946	3.2656	2.46%
2010-03-29	0	4.880	4.880	4.900	4.860	4.970	2,556,222	12,511,706	4.8946	3.202	3.202	3.215	3.189	3.261	3,895,963	3.2115	-0.81%
2010-03-26	0	4.920	4.920	4.930	4.910	5.200	7,408,068	37,093,590	5.0072	3.228	3.228	3.235	3.222	3.412	11,290,709	3.2853	0.20%
2010-03-25	0	4.910	4.890	4.900	4.790	4.920	4,776,000	23,182,080	4.8539	3.222	3.208	3.215	3.143	3.228	7,279,148	3.1847	0.61%
2010-03-24	0	4.880	4.860	4.880	4.810	4.950	3,122,000	15,135,120	4.8479	3.202	3.189	3.202	3.156	3.248	4,758,271	3.1808	0.41%
2010-03-23	0	4.860	4.860	4.880	4.810	4.950	10,235,381	50,129,978	4.8977	3.189	3.189	3.202	3.156	3.248	15,599,844	3.2135	2.32%
2010-03-22	0	4.750	4.740	4.750	4.740	4.930	11,184,160	53,545,984	4.7877	3.117	3.110	3.117	3.110	3.235	17,045,888	3.1413	-3.06%
2010-03-19	0	4.900	4.890	4.900	4.860	4.920	4,286,000	20,984,180	4.8960	3.215	3.208	3.215	3.189	3.228	6,532,334	3.2124	1.24%
2010-03-18	0	4.840	4.830	4.840	4.820	5.030	9,416,932	46,394,486	4.9267	3.176	3.169	3.176	3.163	3.300	14,352,438	3.2325	-1.43%
2010-03-17	0	4.910	4.890	4.910	4.730	4.910	15,344,000	74,457,994	4.8526	3.222	3.208	3.222	3.103	3.222	23,385,940	3.1839	5.36%
2010-03-16	0	4.660	4.660	4.680	4.600	4.690	4,838,000	22,511,620	4.6531	3.058	3.058	3.071	3.018	3.077	7,373,643	3.0530	0.22%
2010-03-15	0	4.650	4.640	4.650	4.570	4.700	6,522,000	30,260,760	4.6398	3.051	3.044	3.051	2.998	3.084	9,940,244	3.0443	2.65%
2010-03-12	0	4.530	4.520	4.540	4.500	4.550	1,108,500	5,007,760	4.5176	2.972	2.966	2.979	2.953	2.985	1,689,476	2.9641	-0.22%
2010-03-11	0	4.540	4.510	4.540	4.460	4.630	6,494,560	29,279,764	4.5084	2.979	2.959	2.979	2.926	3.038	9,898,422	2.9580	0.89%
2010-03-10	0	4.500	4.500	4.510	4.490	4.650	4,030,000	18,334,340	4.5495	2.953	2.953	2.959	2.946	3.051	6,142,162	2.9850	-1.96%
2010-03-09	0	4.590	4.590	4.600	4.570	4.710	3,916,600	18,184,450	4.6429	3.012	3.012	3.018	2.998	3.090	5,969,328	3.0463	-2.96%
2010-03-08	0	4.730	4.700	4.730	4.550	4.740	18,556,000	86,885,560	4.6823	3.103	3.084	3.103	2.985	3.110	28,281,381	3.0722	6.05%
2010-03-05	0	4.460	4.460	4.480	4.410	4.500	3,944,000	17,652,440	4.4758	2.926	2.926	2.939	2.893	2.953	6,011,089	2.9366	1.13%
2010-03-04	0	4.410	4.410	4.420	4.400	4.510	7,942,042	35,440,644	4.4624	2.893	2.893	2.900	2.887	2.959	12,104,544	2.9279	-2.00%
2010-03-03	0	4.500	4.470	4.510	4.380	4.550	11,132,000	49,786,060	4.4723	2.953	2.933	2.959	2.874	2.985	16,966,390	2.9344	2.74%
2010-03-02	0	4.380	4.360	4.390	4.310	4.400	8,902,000	38,728,960	4.3506	2.874	2.861	2.880	2.828	2.887	13,567,625	2.8545	0.92%
2010-03-01	0	4.340	4.300	4.330	4.170	4.350	9,526,000	40,593,280	4.2613	2.848	2.821	2.841	2.736	2.854	14,518,670	2.7959	4.83%
2010-02-26	0	4.140	4.140	4.170	4.100	4.180	6,047,400	24,994,194	4.1330	2.716	2.716	2.736	2.690	2.743	9,216,901	2.7118	0.98%
2010-02-25	0	4.100	4.100	4.110	4.080	4.230	6,278,000	26,067,960	4.1523	2.690	2.690	2.697	2.677	2.775	9,568,361	2.7244	-1.91%
2010-02-24	0	4.180	4.170	4.180	4.100	4.190	4,276,000	17,784,260	4.1591	2.743	2.736	2.743	2.690	2.749	6,517,093	2.7289	0.00%
2010-02-23	0	4.180	4.180	4.190	4.070	4.190	10,604,000	43,809,200	4.1314	2.743	2.743	2.749	2.670	2.749	16,161,660	2.7107	0.97%
2010-02-22	0	4.140	4.130	4.140	4.130	4.200	6,415,300	26,659,765	4.1557	2.716	2.710	2.716	2.710	2.756	9,777,621	2.7266	1.97%
2010-02-19	0	4.060	4.060	4.070	4.040	4.200	6,288,000	25,593,980	4.0703	2.664	2.664	2.670	2.651	2.756	9,583,602	2.6706	-3.33%
2010-02-18	0	4.200	4.180	4.200	4.140	4.220	9,913,000	41,470,280	4.1834	2.756	2.743	2.756	2.716	2.769	15,108,500	2.7448	0.00%
2010-02-17	0	4.200	4.200	4.210	4.170	4.300	8,696,000	36,729,740	4.2238	2.756	2.756	2.762	2.736	2.821	13,253,659	2.7713	-0.24%
2010-02-12	0	4.210	4.220	4.230	4.190	4.280	5,952,000	25,200,940	4.2340	2.762	2.769	2.775	2.749	2.808	9,071,501	2.7780	-0.71%
2010-02-11	0	4.240	4.210	4.240	4.080	4.260	11,931,706	49,608,469	4.1577	2.782	2.762	2.782	2.677	2.795	18,185,230	2.7280	4.18%
2010-02-10	0	4.070	4.070	4.080	3.970	4.110	28,612,000	114,837,760	4.0136	2.670	2.670	2.677	2.605	2.697	43,607,829	2.6334	2.52%
2010-02-09	0	3.970	3.960	3.970	3.850	4.140	36,109,000	143,114,840	3.9634	2.605	2.598	2.605	2.526	2.716	55,034,080	2.6005	-1.98%
2010-02-08	0	4.050	4.060	4.090	4.040	4.410	13,973,000	57,818,520	4.1379	2.657	2.664	2.684	2.651	2.893	21,296,386	2.7149	-6.25%
2010-02-05	0	4.320	4.310	4.350	4.200	4.440	8,164,000	35,335,868	4.3283	2.834	2.828	2.854	2.756	2.913	12,442,832	2.8399	-5.05%
2010-02-04	0	4.550	4.550	4.560	4.490	4.790	10,870,000	50,321,940	4.6294	2.985	2.985	2.992	2.946	3.143	16,567,073	3.0375	-3.60%
2010-02-03	0	4.720	4.720	4.730	4.550	4.740	7,892,000	36,789,500	4.6616	3.097	3.097	3.103	2.985	3.110	12,028,274	3.0586	2.39%
2010-02-02	0	4.610	4.600	4.660	4.460	4.670	9,623,766	43,942,403	4.5660	3.025	3.018	3.058	2.926	3.064	14,667,676	2.9959	4.30%
2010-02-01	0	4.420	4.400	4.410	4.370	4.530	17,517,636	77,244,342	4.4095	2.900	2.887	2.893	2.867	2.972	26,698,800	2.8932	-2.21%
2010-01-29	0	4.520	4.520	4.550	4.500	4.710	10,789,000	49,281,870	4.5678	2.966	2.966	2.985	2.953	3.090	16,443,620	2.9970	-3.83%
2010-01-28	0	4.700	4.700	4.710	4.530	4.730	10,468,000	48,690,600	4.6514	3.084	3.084	3.090	2.972	3.103	15,954,381	3.0519	4.91%
2010-01-27	0	4.480	4.470	4.480	4.390	4.760	16,318,199	74,337,015	4.5555	2.939	2.933	2.939	2.880	3.123	24,870,727	2.9889	-5.49%
2010-01-26	0	4.740	4.730	4.740	4.720	5.000	15,133,000	72,762,630	4.8082	3.110	3.103	3.110	3.097	3.281	23,064,353	3.1548	-4.44%
2010-01-25	0	4.960	4.950	4.960	4.870	4.990	8,153,000	40,165,830	4.9265	3.254	3.248	3.254	3.195	3.274	12,426,067	3.2324	0.40%
2010-01-22	0	4.940	4.940	4.970	4.750	5.000	15,246,000	74,042,889	4.8565	3.241	3.241	3.261	3.117	3.281	23,236,578	3.1865	-0.60%
2010-01-21	0	4.970	4.980	5.000	4.960	5.140	9,190,000	46,313,620	5.0396	3.261	3.267	3.281	3.254	3.372	14,006,569	3.3066	-3.50%
2010-01-20	0	5.150	5.140	5.150	5.100	5.250	3,540,000	18,199,300	5.1410	3.379	3.372	3.379	3.346	3.445	5,395,349	3.3731	-1.90%
2010-01-19	0	5.250	5.240	5.250	5.120	5.320	2,713,000	14,126,840	5.2071	3.445	3.438	3.445	3.359	3.491	4,134,910	3.4165	1.74%
2010-01-18	0	5.160	5.150	5.160	4.950	5.230	2,365,000	12,147,650	5.1364	3.386	3.379	3.386	3.248	3.432	3,604,520	3.3701	0.58%
2010-01-15	0	5.130	5.120	5.130	5.090	5.250	1,750,000	9,045,180	5.1687	3.366	3.359	3.366	3.340	3.445	2,667,192	3.3913	-0.97%
2010-01-14	0	5.180	5.180	5.190	5.050	5.210	5,297,184	27,240,274	5.1424	3.399	3.399	3.405	3.313	3.418	8,073,490	3.3740	2.57%
2010-01-13	0	5.050	5.050	5.060	5.010	5.200	12,216,050	62,273,771	5.0977	3.313	3.313	3.320	3.287	3.412	18,618,601	3.3447	-4.36%
2010-01-12	0	5.280	5.280	5.290	5.260	5.450	9,351,488	49,996,960	5.3464	3.464	3.464	3.471	3.451	3.576	14,252,694	3.5079	-2.76%
2010-01-11	0	5.430	5.430	5.450	5.410	5.470	11,458,964	62,347,013	5.4409	3.563	3.563	3.576	3.550	3.589	17,464,719	3.5699	1.88%
2010-01-08	0	5.330	5.330	5.360	5.270	5.390	17,370,000	92,820,520	5.3437	3.497	3.497	3.517	3.458	3.536	26,473,787	3.5061	2.11%
2010-01-07	0	5.220	5.200	5.210	5.180	5.390	15,126,878	79,966,339	5.2864	3.425	3.412	3.418	3.399	3.536	23,055,023	3.4685	-2.25%
2010-01-06	0	5.340	5.330	5.350	5.290	5.470	22,878,000	123,202,650	5.3852	3.504	3.497	3.510	3.471	3.589	34,868,583	3.5333	0.00%
2010-01-05	0	5.340	5.340	5.350	5.000	5.370	31,466,000	163,730,220	5.2034	3.504	3.504	3.510	3.281	3.523	47,957,638	3.4141	8.54%
2010-01-04	0	4.920	4.920	4.930	4.900	4.960	3,926,300	19,324,759	4.9219	3.228	3.228	3.235	3.215	3.254	5,984,112	3.2293	0.82%
2009-12-31	0	4.880	4.860	4.880	4.830	4.900	1,750,000	8,513,080	4.8646	3.202	3.189	3.202	3.169	3.215	2,667,192	3.1918	1.24%
2009-12-30	0	4.820	4.820	4.830	4.780	4.950	2,594,000	12,523,540	4.8279	3.163	3.163	3.169	3.136	3.248	3,953,541	3.1677	-0.82%
2009-12-29	0	4.860	4.860	4.870	4.850	4.970	4,185,183	20,457,098	4.8880	3.189	3.189	3.195	3.182	3.261	6,378,678	3.2071	-0.82%
2009-12-28	0	4.900	4.870	4.890	4.760	4.930	7,784,000	38,045,880	4.8877	3.215	3.195	3.208	3.123	3.235	11,863,670	3.2069	2.73%
2009-12-24	0	4.770	4.770	4.780	4.760	4.810	2,292,000	10,968,620	4.7856	3.130	3.130	3.136	3.123	3.156	3,493,260	3.1399	-0.42%
2009-12-23	0	4.790	4.780	4.810	4.750	4.800	4,978,000	23,764,220	4.7738	3.143	3.136	3.156	3.117	3.149	7,587,018	3.1322	0.84%
2009-12-22	0	4.750	4.740	4.750	4.730	4.880	4,936,000	23,549,680	4.7710	3.117	3.110	3.117	3.103	3.202	7,523,006	3.1304	-0.42%
2009-12-21	0	4.770	4.760	4.780	4.690	4.800	7,577,000	36,018,290	4.7536	3.130	3.123	3.136	3.077	3.149	11,548,180	3.1190	1.49%
2009-12-18	0	4.700	4.700	4.730	4.620	4.760	12,358,000	58,210,380	4.7103	3.084	3.084	3.103	3.031	3.123	18,834,949	3.0906	-1.67%
2009-12-17	0	4.780	4.770	4.810	4.750	5.030	17,073,729	82,516,064	4.8329	3.136	3.130	3.156	3.117	3.300	26,022,237	3.1710	-3.43%
2009-12-16	0	4.950	4.950	4.960	4.810	5.070	19,709,000	96,429,840	4.8927	3.248	3.248	3.254	3.156	3.327	30,038,680	3.2102	-1.00%
2009-12-15	0	5.000	4.970	5.000	4.950	5.160	13,772,559	69,138,586	5.0200	3.281	3.261	3.281	3.248	3.386	20,990,892	3.2937	0.40%
2009-12-14	0	4.980	4.980	4.990	4.740	4.990	9,470,000	46,325,300	4.8918	3.267	3.267	3.274	3.110	3.274	14,433,320	3.2096	4.40%
2009-12-11	0	4.770	4.770	4.780	4.700	4.800	11,642,024	55,289,901	4.7492	3.130	3.130	3.136	3.084	3.149	17,743,723	3.1160	0.42%
2009-12-10	0	4.750	4.740	4.770	4.700	4.890	11,285,000	53,885,880	4.7750	3.117	3.110	3.130	3.084	3.208	17,199,579	3.1330	-1.04%
2009-12-09	0	4.800	4.800	4.810	4.780	4.910	12,435,088	60,014,682	4.8262	3.149	3.149	3.156	3.136	3.222	18,952,439	3.1666	-2.44%
2009-12-08	0	4.920	4.920	4.930	4.880	5.050	9,018,000	44,545,880	4.9397	3.228	3.228	3.235	3.202	3.313	13,744,422	3.2410	-2.19%
2009-12-07	0	5.030	5.030	5.040	4.990	5.170	5,840,000	29,618,420	5.0716	3.300	3.300	3.307	3.274	3.392	8,900,801	3.3276	-1.95%
2009-12-04	0	5.130	5.100	5.130	5.080	5.210	6,320,000	32,363,760	5.1208	3.366	3.346	3.366	3.333	3.418	9,632,374	3.3599	-1.16%
2009-12-03	0	5.190	5.170	5.190	5.150	5.300	9,794,000	50,938,580	5.2010	3.405	3.392	3.405	3.379	3.477	14,927,131	3.4125	-0.19%
2009-12-02	0	5.200	5.200	5.210	5.060	5.250	20,735,586	107,291,071	5.1742	3.412	3.412	3.418	3.320	3.445	31,603,309	3.3949	4.00%
2009-12-01	0	5.000	5.000	5.010	4.830	5.010	11,725,900	57,834,416	4.9322	3.281	3.281	3.287	3.169	3.287	17,871,559	3.2361	4.17%
2009-11-30	0	4.800	4.790	4.820	4.760	4.840	15,040,985	72,081,387	4.7923	3.149	3.143	3.163	3.123	3.176	22,924,112	3.1443	3.23%
2009-11-27	0	4.650	4.650	4.670	4.620	4.950	14,881,021	71,608,818	4.8121	3.051	3.051	3.064	3.031	3.248	22,680,310	3.1573	-7.55%
2009-11-26	0	5.030	5.040	5.050	5.000	5.180	7,898,000	39,988,720	5.0631	3.300	3.307	3.313	3.281	3.399	12,037,419	3.3220	-1.57%
2009-11-25	0	5.110	5.110	5.150	5.070	5.160	11,214,000	57,362,028	5.1152	3.353	3.353	3.379	3.327	3.386	17,091,367	3.3562	0.99%
2009-11-24	0	5.060	5.030	5.040	4.880	5.130	20,294,000	101,638,020	5.0083	3.320	3.300	3.307	3.202	3.366	30,930,284	3.2860	4.12%
2009-11-23	0	4.860	4.850	4.860	4.660	4.960	32,210,000	154,067,980	4.7832	3.189	3.182	3.189	3.058	3.254	49,091,576	3.1384	-0.21%
2009-11-20	0	4.870	4.880	4.900	4.860	4.950	21,956,000	107,124,046	4.8790	3.195	3.202	3.215	3.189	3.248	33,463,354	3.2012	-1.62%
2009-11-19	0	4.950	4.950	4.970	4.910	5.150	27,884,000	139,465,410	5.0016	3.248	3.248	3.261	3.222	3.379	42,498,277	3.2817	-2.94%
2009-11-18	0	5.100	5.090	5.100	5.080	5.160	13,130,000	67,231,652	5.1205	3.346	3.340	3.346	3.333	3.386	20,011,561	3.3596	-0.39%
2009-11-17	0	5.120	5.110	5.120	5.080	5.330	25,451,000	130,396,850	5.1234	3.359	3.353	3.359	3.333	3.497	38,790,118	3.3616	-3.03%
2009-11-16	0	5.280	5.270	5.300	5.250	5.380	7,897,000	41,950,180	5.3122	3.464	3.458	3.477	3.445	3.530	12,035,895	3.4854	-0.56%
2009-11-13	0	5.310	5.300	5.330	5.250	5.390	6,536,000	34,676,760	5.3055	3.484	3.477	3.497	3.445	3.536	9,961,581	3.4810	-2.21%
2009-11-12	0	5.430	5.410	5.430	5.370	5.530	3,168,554	17,200,036	5.4284	3.563	3.550	3.563	3.523	3.628	4,829,224	3.5617	0.00%
2009-11-11	0	5.430	5.390	5.400	5.350	5.450	3,780,697	20,420,824	5.4013	3.563	3.536	3.543	3.510	3.576	5,762,197	3.5439	0.56%
2009-11-10	0	5.400	5.380	5.400	5.370	5.660	10,693,711	58,858,568	5.5040	3.543	3.530	3.543	3.523	3.714	16,298,389	3.6113	-1.82%
2009-11-09	0	5.500	5.500	5.510	5.350	5.580	11,475,455	62,938,583	5.4846	3.609	3.609	3.615	3.510	3.661	17,489,853	3.5986	2.04%
2009-11-06	0	5.390	5.380	5.390	5.380	5.540	7,861,324	42,804,197	5.4449	3.536	3.530	3.536	3.530	3.635	11,981,521	3.5725	0.37%
2009-11-05	0	5.370	5.360	5.370	5.320	5.470	8,528,000	45,942,040	5.3872	3.523	3.517	3.523	3.491	3.589	12,997,608	3.5347	-1.29%
2009-11-04	0	5.440	5.430	5.440	5.200	5.450	13,258,975	70,830,736	5.3421	3.569	3.563	3.569	3.412	3.576	20,208,133	3.5051	6.67%
2009-11-03	0	5.100	5.100	5.110	5.070	5.330	6,756,000	34,712,848	5.1381	3.346	3.346	3.353	3.327	3.497	10,296,886	3.3712	-3.59%
2009-11-02	0	5.290	5.260	5.300	5.070	5.320	6,744,692	35,339,097	5.2395	3.471	3.451	3.477	3.327	3.491	10,279,651	3.4378	-0.19%
2009-10-30	0	5.300	5.300	5.320	5.250	5.330	11,001,833	58,257,892	5.2953	3.477	3.477	3.491	3.445	3.497	16,768,001	3.4743	4.13%
2009-10-29	0	5.090	5.090	5.100	4.980	5.140	28,218,000	142,523,690	5.0508	3.340	3.340	3.346	3.267	3.372	43,007,330	3.3139	-3.60%
2009-10-28	0	5.280	5.280	5.310	5.200	5.590	17,504,835	93,704,725	5.3531	3.464	3.464	3.484	3.412	3.668	26,679,290	3.5123	-6.05%
2009-10-27	0	5.620	5.580	5.610	5.500	5.810	13,423,000	76,494,850	5.6988	3.687	3.661	3.681	3.609	3.812	20,458,125	3.7391	-1.40%
2009-10-23	0	5.700	5.670	5.680	5.600	5.730	13,170,000	74,698,144	5.6718	3.740	3.720	3.727	3.674	3.760	20,072,526	3.7214	4.20%
2009-10-22	0	5.470	5.480	5.490	5.360	5.570	10,826,000	58,972,812	5.4473	3.589	3.596	3.602	3.517	3.655	16,500,012	3.5741	-0.55%
2009-10-21	0	5.500	5.490	5.500	5.490	5.700	10,184,000	56,826,452	5.5800	3.609	3.602	3.609	3.602	3.740	15,521,534	3.6611	-3.85%
2009-10-20	0	5.720	5.720	5.730	5.460	5.780	17,270,160	97,602,991	5.6515	3.753	3.753	3.760	3.582	3.792	26,321,620	3.7081	4.00%
2009-10-19	0	5.500	5.440	5.510	5.130	5.510	21,574,000	115,982,736	5.3760	3.609	3.569	3.615	3.366	3.615	32,881,144	3.5273	7.84%
2009-10-16	0	5.100	5.080	5.100	5.060	5.490	25,871,310	134,529,385	5.1999	3.346	3.333	3.346	3.320	3.602	39,430,716	3.4118	-5.73%
2009-10-15	0	5.410	5.390	5.410	5.340	5.860	30,095,000	166,431,490	5.5302	3.550	3.536	3.550	3.504	3.845	45,868,084	3.6285	-6.40%
2009-10-14	0	5.780	5.780	5.790	5.710	6.030	9,407,616	54,610,377	5.8049	3.792	3.792	3.799	3.746	3.956	14,338,239	3.8087	-3.02%
2009-10-13	0	5.960	5.950	5.960	5.770	5.970	5,249,915	30,767,685	5.8606	3.910	3.904	3.910	3.786	3.917	8,001,447	3.8453	1.88%
2009-10-12	0	5.850	5.830	5.850	5.740	6.090	6,088,000	35,461,100	5.8248	3.838	3.825	3.838	3.766	3.996	9,278,780	3.8217	-2.17%
2009-10-09	0	5.980	5.950	6.050	5.960	6.300	12,506,300	77,169,325	6.1704	3.924	3.904	3.970	3.910	4.134	19,060,974	4.0486	-3.08%
2009-10-08	0	6.170	6.200	6.210	5.910	6.200	10,506,337	63,736,136	6.0664	4.048	4.068	4.075	3.878	4.068	16,012,811	3.9803	2.83%
2009-10-07	0	6.000	6.000	6.010	5.860	6.100	9,084,000	54,275,160	5.9748	3.937	3.937	3.943	3.845	4.002	13,845,013	3.9202	2.92%
2009-10-06	0	5.830	5.830	5.850	5.570	5.880	8,733,000	50,154,256	5.7431	3.825	3.825	3.838	3.655	3.858	13,310,051	3.7681	5.62%
2009-10-05	0	5.520	5.510	5.530	5.500	5.800	8,855,200	49,496,440	5.5895	3.622	3.615	3.628	3.609	3.806	13,496,297	3.6674	-3.16%
2009-10-02	0	5.700	5.690	5.740	5.610	5.820	5,635,752	32,251,546	5.7227	3.740	3.733	3.766	3.681	3.819	8,589,505	3.7548	-3.06%
2009-09-30	0	5.880	5.850	5.870	5.770	5.900	6,442,000	37,634,620	5.8421	3.858	3.838	3.851	3.786	3.871	9,818,315	3.8331	1.00%
2009-09-29	0	5.860	5.850	5.860	5.710	5.880	12,396,000	72,055,524	5.8128	3.820	3.813	3.820	3.722	3.833	19,016,178	3.7892	2.99%
2009-09-28	0	5.690	5.680	5.720	5.580	6.120	22,115,400	127,322,292	5.7572	3.709	3.703	3.729	3.637	3.989	33,926,297	3.7529	-6.26%
2009-09-25	0	6.070	6.060	6.110	6.060	6.260	6,435,675	39,465,045	6.1322	3.957	3.950	3.983	3.950	4.081	9,872,696	3.9974	-2.41%
2009-09-24	0	6.220	6.220	6.250	6.160	6.320	15,111,000	93,986,020	6.2197	4.055	4.055	4.074	4.015	4.120	23,181,144	4.0544	-3.27%
2009-09-23	0	6.430	6.430	6.450	6.350	6.610	6,879,577	44,340,053	6.4452	4.191	4.191	4.205	4.139	4.309	10,553,667	4.2014	-2.28%
2009-09-22	0	6.580	6.560	6.580	6.520	6.800	20,248,320	134,219,912	6.6287	4.289	4.276	4.289	4.250	4.433	31,062,089	4.3210	-1.64%
2009-09-21	0	6.690	6.680	6.690	6.140	6.730	26,802,400	173,298,676	6.4658	4.361	4.354	4.361	4.002	4.387	41,116,425	4.2148	8.96%
2009-09-18	0	6.140	6.090	6.150	6.090	6.540	24,878,940	155,021,387	6.2310	4.002	3.970	4.009	3.970	4.263	38,165,727	4.0618	-6.69%
2009-09-17	0	6.580	6.570	6.580	6.570	6.760	4,755,534	31,568,119	6.6382	4.289	4.283	4.289	4.283	4.407	7,295,263	4.3272	-2.08%
2009-09-16	0	6.720	6.710	6.720	6.300	6.740	20,362,000	135,396,740	6.6495	4.381	4.374	4.381	4.107	4.394	31,236,481	4.3346	8.04%
2009-09-15	0	6.220	6.160	6.180	6.140	6.690	11,814,000	75,733,604	6.4105	4.055	4.015	4.029	4.002	4.361	18,123,356	4.1788	-4.45%
2009-09-14	0	6.510	6.490	6.500	6.490	6.790	16,849,110	112,007,122	6.6477	4.244	4.231	4.237	4.231	4.426	25,847,505	4.3334	-2.25%
2009-09-11	0	6.660	6.660	6.700	6.640	6.800	8,038,000	54,004,300	6.7186	4.341	4.341	4.368	4.328	4.433	12,330,755	4.3796	-1.77%
2009-09-10	0	6.780	6.760	6.780	6.680	6.970	21,718,000	148,416,839	6.8338	4.420	4.407	4.420	4.354	4.544	33,316,663	4.4547	1.65%
2009-09-09	0	6.670	6.670	6.730	6.550	7.040	32,801,534	222,724,556	6.7901	4.348	4.348	4.387	4.270	4.589	50,319,442	4.4262	5.04%
2009-09-08	0	6.350	6.340	6.360	5.960	6.390	17,419,116	108,669,864	6.2385	4.139	4.133	4.146	3.885	4.165	26,721,927	4.0667	6.54%
2009-09-07	0	5.960	5.960	5.970	5.680	5.980	11,371,523	67,285,741	5.9170	3.885	3.885	3.892	3.703	3.898	17,444,571	3.8571	1.36%
2009-09-04	0	5.880	5.840	5.940	5.550	5.970	9,950,561	57,612,626	5.7899	3.833	3.807	3.872	3.618	3.892	15,264,734	3.7742	1.55%
2009-09-03	0	5.790	5.780	5.790	5.500	5.820	22,696,000	129,333,360	5.6985	3.774	3.768	3.774	3.585	3.794	34,816,971	3.7147	10.71%
2009-09-02	0	5.230	5.240	5.250	5.160	5.300	6,668,091	34,823,954	5.2225	3.409	3.416	3.422	3.364	3.455	10,229,236	3.4044	-1.32%
2009-09-01	0	5.300	5.280	5.300	5.140	5.340	9,294,756	48,530,469	5.2213	3.455	3.442	3.455	3.351	3.481	14,258,691	3.4036	2.51%
2009-08-31	0	5.170	5.150	5.180	5.120	5.370	6,456,000	33,573,232	5.2003	3.370	3.357	3.377	3.338	3.501	9,903,876	3.3899	-5.48%
2009-08-28	0	5.470	5.440	5.480	5.400	5.680	6,672,056	37,095,252	5.5598	3.566	3.546	3.572	3.520	3.703	10,235,318	3.6242	-2.32%
2009-08-27	0	5.600	5.570	5.610	5.510	5.970	12,726,140	71,539,576	5.6215	3.650	3.631	3.657	3.592	3.892	19,522,632	3.6644	-6.20%
2009-08-26	0	5.970	5.960	5.970	5.870	5.980	7,753,360	45,809,988	5.9084	3.892	3.885	3.892	3.826	3.898	11,894,101	3.8515	0.84%
2009-08-25	0	5.920	5.900	5.920	5.750	5.990	11,588,530	68,016,318	5.8693	3.859	3.846	3.859	3.748	3.905	17,777,472	3.8260	0.17%
2009-08-24	0	5.910	5.910	5.920	5.410	5.920	22,723,080	128,645,566	5.6614	3.853	3.853	3.859	3.527	3.859	34,858,513	3.6905	9.44%
2009-08-21	0	5.400	5.370	5.400	5.200	5.540	36,352,911	196,824,162	5.4143	3.520	3.501	3.520	3.390	3.611	55,767,459	3.5294	5.26%
2009-08-20	0	5.130	5.130	5.170	5.040	5.260	6,931,927	35,532,636	5.1259	3.344	3.344	3.370	3.285	3.429	10,633,975	3.3414	0.00%
2009-08-19	0	5.130	5.130	5.170	5.120	5.300	2,828,000	14,733,120	5.2097	3.344	3.344	3.370	3.338	3.455	4,338,315	3.3960	-1.16%
2009-08-18	0	5.190	5.170	5.200	5.080	5.420	5,989,000	30,981,160	5.1730	3.383	3.370	3.390	3.311	3.533	9,187,471	3.3721	-2.08%
2009-08-17	0	5.300	5.290	5.300	5.280	5.540	2,971,200	15,958,798	5.3712	3.455	3.448	3.455	3.442	3.611	4,557,992	3.5013	-4.68%
2009-08-14	0	5.560	5.510	5.550	5.500	5.600	1,480,000	8,176,240	5.5245	3.624	3.592	3.618	3.585	3.650	2,270,405	3.6012	0.54%
2009-08-13	0	5.530	5.530	5.540	5.450	5.580	5,284,000	29,170,200	5.5205	3.605	3.605	3.611	3.553	3.637	8,105,960	3.5986	3.36%
2009-08-12	0	5.350	5.350	5.390	5.340	5.510	3,642,000	19,708,740	5.4115	3.487	3.487	3.514	3.481	3.592	5,587,038	3.5276	-2.01%
2009-08-11	0	5.460	5.500	5.510	5.320	5.650	8,773,135	47,720,103	5.4393	3.559	3.585	3.592	3.468	3.683	13,458,494	3.5457	-3.53%
2009-08-10	0	5.660	5.610	5.660	5.580	5.790	4,328,000	24,544,540	5.6711	3.690	3.657	3.690	3.637	3.774	6,639,401	3.6968	1.98%
2009-08-07	0	5.550	5.540	5.600	5.540	5.950	7,563,524	43,159,751	5.7063	3.618	3.611	3.650	3.611	3.879	11,602,881	3.7197	-6.72%
2009-08-06	0	5.950	5.960	5.970	5.720	6.000	11,390,000	67,482,400	5.9247	3.879	3.885	3.892	3.729	3.911	17,472,916	3.8621	3.66%
2009-08-05	0	5.740	5.740	5.750	5.720	6.040	12,326,000	72,543,140	5.8854	3.742	3.742	3.748	3.729	3.937	18,908,794	3.8365	-2.38%
2009-08-04	0	5.880	5.870	5.880	5.860	6.170	17,452,160	104,894,597	6.0104	3.833	3.826	3.833	3.820	4.022	26,772,618	3.9180	-2.81%
2009-08-03	0	6.050	6.040	6.050	5.970	6.490	30,084,000	182,150,420	6.0547	3.944	3.937	3.944	3.892	4.231	46,150,588	3.9469	-4.72%
2009-07-31	0	6.350	6.320	6.350	5.840	6.460	16,342,740	99,450,644	6.0853	4.139	4.120	4.139	3.807	4.211	25,070,704	3.9668	9.48%
2009-07-30	0	5.800	5.760	5.800	5.620	5.880	5,392,000	31,076,200	5.7634	3.781	3.755	3.781	3.663	3.833	8,271,639	3.7570	1.58%
2009-07-29	0	5.710	5.700	5.720	5.600	5.960	13,180,000	76,256,714	5.7858	3.722	3.716	3.729	3.650	3.885	20,218,879	3.7716	-3.87%
2009-07-28	0	5.940	5.930	5.970	5.930	6.150	8,906,330	53,568,723	6.0147	3.872	3.866	3.892	3.866	4.009	13,662,823	3.9208	-0.34%
2009-07-27	0	5.960	5.950	5.960	5.800	6.010	5,033,000	30,017,860	5.9642	3.885	3.879	3.885	3.781	3.918	7,720,912	3.8879	3.83%
2009-07-24	0	5.740	5.740	5.780	5.680	5.820	9,974,837	57,178,932	5.7323	3.742	3.742	3.768	3.703	3.794	15,301,974	3.7367	0.70%
2009-07-23	0	5.700	5.670	5.700	5.510	5.740	13,817,656	78,096,188	5.6519	3.716	3.696	3.716	3.592	3.742	21,197,080	3.6843	3.45%
2009-07-22	0	5.510	5.500	5.510	5.360	5.580	7,824,100	43,057,466	5.5032	3.592	3.585	3.592	3.494	3.637	12,002,620	3.5873	2.04%
2009-07-21	0	5.400	5.360	5.400	5.350	5.500	5,051,029	27,312,596	5.4073	3.520	3.494	3.520	3.487	3.585	7,748,569	3.5249	-0.74%
2009-07-20	0	5.440	5.400	5.440	5.110	5.460	12,786,000	68,410,200	5.3504	3.546	3.520	3.546	3.331	3.559	19,614,460	3.4877	7.30%
2009-07-17	0	5.070	5.070	5.080	4.850	5.180	7,750,000	39,371,460	5.0802	3.305	3.305	3.311	3.162	3.377	11,888,946	3.3116	3.26%
2009-07-16	0	4.910	4.900	4.910	4.860	5.290	10,150,787	51,279,373	5.0518	3.201	3.194	3.201	3.168	3.448	15,571,892	3.2931	-5.39%
2009-07-15	0	5.190	5.190	5.200	4.700	5.360	21,816,400	110,750,188	5.0765	3.383	3.383	3.390	3.064	3.494	33,467,614	3.3092	10.43%
2009-07-14	0	4.700	4.690	4.700	4.600	4.850	8,600,000	40,508,160	4.7103	3.064	3.057	3.064	2.999	3.162	13,192,895	3.0705	-0.84%
2009-07-13	0	4.740	4.740	4.780	4.740	4.820	2,697,000	12,872,190	4.7728	3.090	3.090	3.116	3.090	3.142	4,137,353	3.1112	-2.07%
2009-07-10	0	4.840	4.830	4.840	4.730	4.850	1,980,000	9,531,840	4.8141	3.155	3.149	3.155	3.083	3.162	3,037,434	3.1381	0.21%
2009-07-09	0	4.830	4.830	4.850	4.830	4.980	1,322,000	6,455,260	4.8830	3.149	3.149	3.162	3.149	3.246	2,028,024	3.1830	-2.03%
2009-07-08	0	4.930	4.900	4.930	4.850	4.960	3,772,000	18,436,620	4.8878	3.214	3.194	3.214	3.162	3.233	5,786,465	3.1862	0.41%
2009-07-07	0	4.910	4.880	4.910	4.740	4.910	6,944,300	33,959,135	4.8902	3.201	3.181	3.201	3.090	3.201	10,652,956	3.1878	2.51%
2009-07-06	0	4.790	4.780	4.800	4.710	4.820	3,029,000	14,478,250	4.7799	3.122	3.116	3.129	3.070	3.142	4,646,660	3.1158	0.63%
2009-07-03	0	4.760	4.760	4.800	4.720	4.870	7,867,600	37,629,294	4.7828	3.103	3.103	3.129	3.077	3.175	12,069,351	3.1178	-2.26%
2009-07-02	0	4.870	4.820	4.910	4.800	5.020	7,309,356	36,098,074	4.9386	3.175	3.142	3.201	3.129	3.272	11,212,973	3.2193	0.00%
2009-06-30	0	4.870	4.850	4.930	4.840	5.060	6,805,700	33,606,098	4.9379	3.175	3.162	3.214	3.155	3.298	10,440,336	3.2189	-2.21%
2009-06-29	0	4.980	4.950	4.990	4.850	5.000	5,393,413	26,686,845	4.9480	3.246	3.227	3.253	3.162	3.259	8,273,806	3.2255	-0.40%
2009-06-26	0	5.000	4.990	5.000	4.980	5.100	4,637,000	23,213,830	5.0062	3.259	3.253	3.259	3.246	3.325	7,113,425	3.2634	-0.60%
2009-06-25	0	5.030	5.010	5.040	4.990	5.210	13,014,000	65,647,780	5.0444	3.279	3.266	3.285	3.253	3.396	19,964,225	3.2883	1.41%
2009-06-24	0	4.960	4.960	4.990	4.670	5.040	10,117,452	49,797,994	4.9220	3.233	3.233	3.253	3.044	3.285	15,520,754	3.2085	7.83%
2009-06-23	0	4.600	4.570	4.600	4.510	4.800	14,827,762	68,302,998	4.6064	2.999	2.979	2.999	2.940	3.129	22,746,641	3.0028	-7.44%
2009-06-22	0	4.970	4.950	4.970	4.920	5.080	3,130,000	15,713,860	5.0204	3.240	3.227	3.240	3.207	3.311	4,801,600	3.2726	-1.97%
2009-06-19	0	5.070	5.050	5.070	4.950	5.090	11,088,167	56,007,267	5.0511	3.305	3.292	3.305	3.227	3.318	17,009,887	3.2926	4.32%
2009-06-18	0	4.860	4.850	4.870	4.600	4.940	20,234,000	97,102,235	4.7990	3.168	3.162	3.175	2.999	3.220	31,040,121	3.1283	1.46%
2009-06-17	0	4.790	4.780	4.790	4.150	4.890	24,267,000	112,668,730	4.6429	3.122	3.116	3.122	2.705	3.188	37,226,975	3.0265	12.97%
2009-06-16	0	4.240	4.240	4.250	4.160	4.570	18,316,000	79,045,540	4.3157	2.764	2.764	2.770	2.712	2.979	28,097,799	2.8132	-7.22%
2009-06-15	0	4.570	4.560	4.600	4.530	5.000	9,258,000	43,225,520	4.6690	2.979	2.973	2.999	2.953	3.259	14,202,305	3.0436	-6.73%
2009-06-12	0	4.900	4.860	4.900	4.810	5.030	6,255,724	30,661,782	4.9014	3.194	3.168	3.194	3.135	3.279	9,596,641	3.1951	-1.41%
2009-06-11	0	4.970	4.930	4.970	4.930	5.170	6,864,000	34,560,480	5.0350	3.240	3.214	3.240	3.214	3.370	10,529,771	3.2822	-1.00%
2009-06-10	0	5.020	5.000	5.010	4.970	5.090	7,577,630	37,975,580	5.0115	3.272	3.259	3.266	3.240	3.318	11,624,521	3.2669	0.40%
2009-06-09	0	5.000	4.990	5.000	4.930	5.260	11,332,000	57,254,100	5.0524	3.259	3.253	3.259	3.214	3.429	17,383,941	3.2935	-2.91%
2009-06-08	0	5.150	5.150	5.170	4.960	5.400	15,336,481	80,419,481	5.2437	3.357	3.357	3.370	3.233	3.520	23,527,045	3.4182	0.98%
2009-06-05	0	5.100	5.060	5.110	5.030	5.170	8,645,000	44,092,130	5.1003	3.325	3.298	3.331	3.279	3.370	13,261,928	3.3247	2.00%
2009-06-04	0	5.000	5.000	5.010	4.970	5.280	13,527,760	68,790,303	5.0851	3.259	3.259	3.266	3.240	3.442	20,752,363	3.3148	-5.30%
2009-06-03	0	5.280	5.280	5.290	5.160	5.390	18,556,000	97,514,460	5.2551	3.442	3.442	3.448	3.364	3.514	28,465,973	3.4257	0.96%
2009-06-02	0	5.230	5.230	5.240	5.190	5.540	15,830,440	85,188,123	5.3813	3.409	3.409	3.416	3.383	3.611	24,284,807	3.5079	-1.32%
2009-06-01	0	5.300	5.280	5.300	5.250	5.550	11,489,000	61,588,000	5.3606	3.455	3.442	3.455	3.422	3.618	17,624,788	3.4944	-2.03%
2009-05-29	0	5.410	5.410	5.450	5.250	5.500	22,884,879	122,971,697	5.3735	3.527	3.527	3.553	3.422	3.585	35,106,722	3.5028	-1.28%
2009-05-27	0	5.480	5.420	5.480	4.840	5.500	41,042,200	214,443,430	5.2249	3.572	3.533	3.572	3.155	3.585	62,961,098	3.4060	19.13%
2009-05-26	0	4.600	4.580	4.630	4.590	4.800	17,714,454	82,898,347	4.6797	2.999	2.986	3.018	2.992	3.129	27,174,993	3.0505	-1.50%
2009-05-25	0	4.670	4.670	4.690	4.300	4.690	12,281,000	56,202,230	4.5764	3.044	3.044	3.057	2.803	3.057	18,839,761	2.9832	7.85%
2009-05-22	0	4.330	4.260	4.330	4.150	4.560	24,876,000	107,433,268	4.3188	2.823	2.777	2.823	2.705	2.973	38,161,217	2.8152	-5.46%
2009-05-21	0	4.580	4.540	4.580	4.440	4.720	15,118,000	68,919,220	4.5588	2.986	2.959	2.986	2.894	3.077	23,191,883	2.9717	-3.98%
2009-05-20	0	4.770	4.750	4.760	4.500	4.840	19,754,000	92,995,020	4.7077	3.109	3.096	3.103	2.933	3.155	30,303,774	3.0688	4.84%
2009-05-19	0	4.550	4.550	4.560	4.470	4.950	24,562,000	113,716,740	4.6298	2.966	2.966	2.973	2.914	3.227	37,679,522	3.0180	-3.54%
2009-05-18	0	4.730	4.760	4.780	4.150	4.910	27,052,891	123,977,614	4.5828	3.075	3.094	3.107	2.698	3.192	41,615,068	2.9792	5.82%
2009-05-15	0	4.470	4.460	4.470	4.060	4.530	23,095,719	102,057,114	4.4189	2.906	2.899	2.906	2.639	2.945	35,527,808	2.8726	9.02%
2009-05-14	0	4.100	4.090	4.100	3.880	4.100	31,119,145	124,216,827	3.9917	2.665	2.659	2.665	2.522	2.665	47,870,127	2.5949	-0.24%
2009-05-13	0	4.110	4.100	4.110	3.780	4.140	35,067,050	140,605,289	4.0096	2.672	2.665	2.672	2.457	2.691	53,943,132	2.6065	9.02%
2009-05-12	0	3.770	3.770	3.780	3.730	3.920	24,063,800	91,258,210	3.7923	2.451	2.451	2.457	2.425	2.548	37,016,993	2.4653	-3.83%
2009-05-11	0	3.920	3.910	3.940	3.900	4.150	15,086,000	59,864,340	3.9682	2.548	2.542	2.561	2.535	2.698	23,206,574	2.5796	-4.85%
2009-05-08	0	4.120	4.120	4.130	3.910	4.150	16,853,500	68,937,100	4.0904	2.678	2.678	2.685	2.542	2.698	25,925,494	2.6590	0.73%
2009-05-07	0	4.090	4.080	4.090	3.900	4.390	22,103,080	90,180,848	4.0800	2.659	2.652	2.659	2.535	2.854	34,000,846	2.6523	-4.88%
2009-05-06	0	4.300	4.290	4.300	3.940	4.450	32,792,101	139,519,840	4.2547	2.795	2.789	2.795	2.561	2.893	50,443,611	2.7659	5.39%
2009-05-05	0	4.080	4.050	4.080	3.970	4.210	28,927,000	116,870,070	4.0402	2.652	2.633	2.652	2.581	2.737	44,497,983	2.6264	-0.97%
2009-05-04	0	4.120	4.110	4.120	3.530	4.300	46,355,100	176,742,536	3.8128	2.678	2.672	2.678	2.295	2.795	71,307,375	2.4786	18.73%
2009-04-30	0	3.470	3.440	3.470	3.330	3.480	29,131,300	99,087,935	3.4014	2.256	2.236	2.256	2.165	2.262	44,812,254	2.2112	6.12%
2009-04-29	0	3.270	3.250	3.280	3.060	3.290	22,738,500	73,177,857	3.2182	2.126	2.113	2.132	1.989	2.139	34,978,303	2.0921	6.86%
2009-04-28	0	3.060	3.050	3.060	3.010	3.250	14,005,199	43,243,157	3.0877	1.989	1.983	1.989	1.957	2.113	21,543,994	2.0072	-4.08%
2009-04-27	0	3.190	3.200	3.210	3.140	3.300	26,885,000	86,483,838	3.2168	2.074	2.080	2.087	2.041	2.145	41,356,804	2.0912	-5.62%
2009-04-24	0	3.380	3.360	3.370	3.130	3.400	36,638,000	121,550,520	3.3176	2.197	2.184	2.191	2.035	2.210	56,359,702	2.1567	6.96%
2009-04-23	0	3.160	3.160	3.170	3.030	3.250	31,874,067	100,207,100	3.1438	2.054	2.054	2.061	1.970	2.113	49,031,413	2.0437	0.64%
2009-04-22	0	3.140	3.110	3.130	2.880	3.200	95,420,900	293,232,592	3.0730	2.041	2.022	2.035	1.872	2.080	146,784,580	1.9977	9.79%
2009-04-21	0	2.860	2.860	2.870	2.800	2.890	24,272,000	69,083,580	2.8462	1.859	1.859	1.866	1.820	1.879	37,337,264	1.8503	-4.67%
2009-04-20	0	3.000	2.980	2.990	2.790	3.000	48,283,750	141,677,481	2.9343	1.950	1.937	1.944	1.814	1.950	74,274,189	1.9075	6.01%
2009-04-17	0	2.830	2.820	2.830	2.790	3.020	61,868,000	181,231,160	2.9293	1.840	1.833	1.840	1.814	1.963	95,170,643	1.9043	0.35%
2009-04-16	0	2.820	2.800	2.820	2.800	2.960	10,802,000	30,889,620	2.8596	1.833	1.820	1.833	1.820	1.924	16,616,559	1.8590	-2.08%
2009-04-15	0	2.880	2.860	2.880	2.750	2.900	7,910,000	22,412,520	2.8334	1.872	1.859	1.872	1.788	1.885	12,167,838	1.8419	-0.69%
2009-04-14	0	2.900	2.880	2.890	2.780	2.950	14,172,515	40,797,441	2.8786	1.885	1.872	1.879	1.807	1.918	21,801,373	1.8713	5.84%
2009-04-09	0	2.740	2.710	2.740	2.680	2.830	14,841,000	40,946,130	2.7590	1.781	1.762	1.781	1.742	1.840	22,829,694	1.7935	-0.36%
2009-04-08	0	2.750	2.750	2.760	2.700	2.840	9,159,324	25,204,583	2.7518	1.788	1.788	1.794	1.755	1.846	14,089,655	1.7889	-4.51%
2009-04-07	0	2.880	2.870	2.880	2.860	2.960	8,522,543	24,528,883	2.8781	1.872	1.866	1.872	1.859	1.924	13,110,104	1.8710	-3.03%
2009-04-06	0	2.970	2.960	2.970	2.920	3.080	30,952,000	92,989,840	3.0043	1.931	1.924	1.931	1.898	2.002	47,613,011	1.9530	0.00%
2009-04-03	0	2.970	2.960	2.980	2.640	2.980	39,415,940	113,449,428	2.8783	1.931	1.924	1.937	1.716	1.937	60,632,966	1.8711	8.79%
2009-04-02	0	2.730	2.710	2.740	2.520	2.750	21,770,000	57,991,860	2.6638	1.775	1.762	1.781	1.638	1.788	33,488,474	1.7317	12.35%
2009-04-01	0	2.430	2.430	2.440	2.410	2.480	8,306,000	20,272,580	2.4407	1.580	1.580	1.586	1.567	1.612	12,776,999	1.5866	0.83%
2009-03-31	0	2.410	2.410	2.420	2.370	2.480	8,306,000	19,993,760	2.4071	1.567	1.567	1.573	1.541	1.612	12,776,999	1.5648	-0.41%
2009-03-30	0	2.420	2.420	2.430	2.400	2.670	7,759,467	19,401,734	2.5004	1.573	1.573	1.580	1.560	1.736	11,936,275	1.6254	-9.36%
2009-03-27	0	2.670	2.660	2.670	2.630	2.720	14,562,000	38,868,392	2.6692	1.736	1.729	1.736	1.710	1.768	22,400,512	1.7352	1.52%
2009-03-26	0	2.630	2.620	2.630	2.410	2.680	16,150,000	40,975,960	2.5372	1.710	1.703	1.710	1.567	1.742	24,843,310	1.6494	6.48%
2009-03-25	0	2.470	2.460	2.470	2.460	2.560	9,022,000	22,576,240	2.5024	1.606	1.599	1.606	1.599	1.664	13,878,411	1.6267	-3.14%
2009-03-24	0	2.550	2.530	2.550	2.410	2.580	20,158,919	50,668,456	2.5135	1.658	1.645	1.658	1.567	1.677	31,010,171	1.6339	6.25%
2009-03-23	0	2.400	2.380	2.410	2.270	2.410	8,136,000	19,221,820	2.3626	1.560	1.547	1.567	1.476	1.567	12,515,490	1.5358	5.73%
2009-03-20	0	2.270	2.270	2.300	2.270	2.360	4,153,000	9,574,140	2.3054	1.476	1.476	1.495	1.476	1.534	6,388,499	1.4987	-2.99%
2009-03-19	0	2.340	2.330	2.340	2.280	2.350	3,094,000	7,181,380	2.3211	1.521	1.515	1.521	1.482	1.528	4,759,455	1.5089	1.74%
2009-03-18	0	2.300	2.290	2.300	2.290	2.390	6,066,000	14,083,860	2.3218	1.495	1.489	1.495	1.489	1.554	9,331,239	1.5093	-1.29%
2009-03-17	0	2.330	2.320	2.330	2.300	2.360	4,623,391	10,765,750	2.3285	1.515	1.508	1.515	1.495	1.534	7,112,095	1.5137	-0.85%
2009-03-16	0	2.350	2.350	2.360	2.290	2.430	8,930,000	20,907,140	2.3412	1.528	1.528	1.534	1.489	1.580	13,736,889	1.5220	-1.67%
2009-03-13	0	2.390	2.390	2.400	2.260	2.390	8,878,000	20,835,360	2.3469	1.554	1.554	1.560	1.469	1.554	13,656,898	1.5256	7.66%
2009-03-12	0	2.220	2.210	2.220	2.180	2.230	1,316,086	2,915,731	2.2155	1.443	1.437	1.443	1.417	1.450	2,024,516	1.4402	-0.45%
2009-03-11	0	2.230	2.230	2.250	2.230	2.320	2,402,000	5,398,370	2.2474	1.450	1.450	1.463	1.450	1.508	3,694,962	1.4610	0.45%
2009-03-10	0	2.220	2.210	2.220	2.180	2.240	5,752,000	12,758,160	2.2180	1.443	1.437	1.443	1.417	1.456	8,848,218	1.4419	2.78%
2009-03-09	0	2.160	2.160	2.170	2.130	2.360	8,361,583	18,411,641	2.2019	1.404	1.404	1.411	1.385	1.534	12,862,501	1.4314	-6.09%
2009-03-06	0	2.300	2.300	2.320	2.290	2.360	11,010,000	25,423,700	2.3091	1.495	1.495	1.508	1.489	1.534	16,936,523	1.5011	-1.29%
2009-03-05	0	2.330	2.320	2.330	2.280	2.360	8,064,000	18,762,940	2.3268	1.515	1.508	1.515	1.482	1.534	12,404,734	1.5126	2.19%
2009-03-04	0	2.280	2.280	2.310	2.150	2.330	14,225,564	32,434,286	2.2800	1.482	1.482	1.502	1.398	1.515	21,882,978	1.4822	2.70%
2009-03-03	0	2.220	2.220	2.240	2.220	2.320	9,239,000	20,883,204	2.2603	1.443	1.443	1.456	1.443	1.508	14,212,219	1.4694	-6.33%
2009-03-02	0	2.370	2.340	2.370	2.340	2.480	9,511,455	22,772,494	2.3942	1.541	1.521	1.541	1.521	1.612	14,631,333	1.5564	-5.58%
2009-02-27	0	2.510	2.510	2.520	2.450	2.530	12,101,376	30,151,609	2.4916	1.632	1.632	1.638	1.593	1.645	18,615,370	1.6197	1.62%
2009-02-26	0	2.470	2.470	2.500	2.450	2.560	7,506,000	18,670,094	2.4874	1.606	1.606	1.625	1.593	1.664	11,546,370	1.6170	-1.98%
2009-02-25	0	2.520	2.520	2.530	2.510	2.580	8,136,000	20,437,540	2.5120	1.638	1.638	1.645	1.632	1.677	12,515,490	1.6330	0.80%
2009-02-24	0	2.500	2.490	2.500	2.470	2.570	9,906,000	24,757,820	2.4993	1.625	1.619	1.625	1.606	1.671	15,238,255	1.6247	-2.72%
2009-02-23	0	2.570	2.570	2.580	2.430	2.580	13,596,000	34,313,520	2.5238	1.671	1.671	1.677	1.580	1.677	20,914,529	1.6407	2.39%
2009-02-20	0	2.510	2.510	2.530	2.420	2.600	27,084,800	68,621,544	2.5336	1.632	1.632	1.645	1.573	1.690	41,664,153	1.6470	2.87%
2009-02-19	0	2.440	2.430	2.440	2.420	2.520	19,634,000	48,500,320	2.4702	1.586	1.580	1.586	1.573	1.638	30,202,696	1.6058	-1.61%
2009-02-18	0	2.480	2.480	2.490	2.420	2.560	14,638,000	36,110,460	2.4669	1.612	1.612	1.619	1.573	1.664	22,517,422	1.6037	-3.88%
2009-02-17	0	2.580	2.570	2.580	2.560	2.790	12,328,000	32,579,650	2.6427	1.677	1.671	1.677	1.664	1.814	18,963,983	1.7180	-5.15%
2009-02-16	0	2.720	2.710	2.720	2.690	2.810	5,356,000	14,623,340	2.7303	1.768	1.762	1.768	1.749	1.827	8,239,057	1.7749	-1.45%
2009-02-13	0	2.760	2.760	2.770	2.750	2.820	9,070,000	25,114,640	2.7690	1.794	1.794	1.801	1.788	1.833	13,952,249	1.8000	0.73%
2009-02-12	0	2.740	2.730	2.740	2.720	2.830	5,250,483	14,419,368	2.7463	1.781	1.775	1.781	1.768	1.840	8,076,742	1.7853	-1.44%
2009-02-11	0	2.780	2.750	2.780	2.700	2.780	6,199,000	17,032,610	2.7476	1.807	1.788	1.807	1.755	1.807	9,535,831	1.7862	-0.71%
2009-02-10	0	2.800	2.800	2.820	2.740	2.850	20,344,000	57,143,440	2.8089	1.820	1.820	1.833	1.781	1.853	31,294,879	1.8260	2.94%
2009-02-09	0	2.720	2.710	2.730	2.690	2.760	8,330,000	22,700,540	2.7252	1.768	1.762	1.775	1.749	1.794	12,813,918	1.7716	-1.45%
2009-02-06	0	2.760	2.750	2.760	2.650	2.810	19,414,000	52,669,310	2.7130	1.794	1.788	1.794	1.723	1.827	29,864,273	1.7636	2.22%
2009-02-05	0	2.700	2.680	2.700	2.580	2.730	20,951,000	55,955,144	2.6708	1.755	1.742	1.755	1.677	1.775	32,228,618	1.7362	3.05%
2009-02-04	0	2.620	2.620	2.630	2.570	2.650	12,026,000	31,291,500	2.6020	1.703	1.703	1.710	1.671	1.723	18,499,421	1.6915	1.95%
2009-02-03	0	2.570	2.570	2.580	2.540	2.760	18,116,400	47,216,488	2.6063	1.671	1.671	1.677	1.651	1.794	27,868,194	1.6943	-4.81%
2009-02-02	0	2.700	2.700	2.730	2.700	2.840	13,472,000	37,211,980	2.7622	1.755	1.755	1.775	1.755	1.846	20,723,781	1.7956	-5.59%
2009-01-30	0	2.860	2.860	2.870	2.620	2.900	19,532,390	54,216,686	2.7757	1.859	1.859	1.866	1.703	1.885	30,046,391	1.8044	6.32%
2009-01-29	0	2.690	2.680	2.690	2.600	2.760	10,801,000	29,128,140	2.6968	1.749	1.742	1.749	1.690	1.794	16,615,021	1.7531	2.28%
2009-01-23	0	2.630	2.630	2.640	2.590	2.710	18,583,400	49,181,100	2.6465	1.710	1.710	1.716	1.684	1.762	28,586,574	1.7204	-1.50%
2009-01-22	0	2.670	2.660	2.670	2.250	2.670	45,881,000	115,800,050	2.5239	1.736	1.729	1.736	1.463	1.736	70,578,074	1.6407	24.19%
2009-01-21	1	-	-	-	-	-	0	0	-	1.398	-	-	-	-	0	-	0.00%
2009-01-20	0	2.150	2.150	2.180	2.130	2.300	13,104,801	28,615,870	2.1836	1.398	1.398	1.417	1.385	1.495	20,158,924	1.4195	-7.33%
2009-01-19	0	2.320	2.320	2.350	2.310	2.450	6,012,000	14,189,620	2.3602	1.508	1.508	1.528	1.502	1.593	9,248,172	1.5343	-3.73%
2009-01-16	0	2.410	2.400	2.410	2.370	2.450	7,678,000	18,437,840	2.4014	1.567	1.560	1.567	1.541	1.593	11,810,956	1.5611	1.26%
2009-01-15	0	2.380	2.380	2.390	2.300	2.400	5,210,537	12,244,308	2.3499	1.547	1.547	1.554	1.495	1.560	8,015,293	1.5276	-5.18%
2009-01-14	0	2.510	2.500	2.510	2.400	2.540	9,583,632	23,865,868	2.4903	1.632	1.625	1.632	1.560	1.651	14,742,361	1.6189	4.58%
2009-01-13	0	2.400	2.400	2.410	2.200	2.420	18,300,100	42,498,524	2.3223	1.560	1.560	1.567	1.430	1.573	28,150,777	1.5097	7.62%
2009-01-12	0	2.230	2.230	2.240	2.210	2.600	27,134,655	63,769,960	2.3501	1.450	1.450	1.456	1.437	1.690	41,740,845	1.5278	-15.53%
2009-01-09	0	2.640	2.640	2.650	2.480	2.670	15,988,000	41,515,800	2.5967	1.716	1.716	1.723	1.612	1.736	24,594,108	1.6880	3.94%
2009-01-08	0	2.540	2.520	2.550	2.500	2.710	30,252,947	78,464,053	2.5936	1.651	1.638	1.658	1.625	1.762	46,537,668	1.6860	-6.62%
2009-01-07	0	2.720	2.710	2.720	2.610	2.870	85,126,400	235,584,148	2.7675	1.768	1.762	1.768	1.697	1.866	130,948,701	1.7991	8.37%
2009-01-06	0	2.510	2.500	2.510	2.350	2.520	38,792,900	94,077,250	2.4251	1.632	1.625	1.632	1.528	1.638	59,674,553	1.5765	3.72%
2009-01-05	0	2.420	2.420	2.430	2.230	2.460	40,823,100	95,692,026	2.3441	1.573	1.573	1.580	1.450	1.599	62,797,580	1.5238	10.50%
2009-01-02	0	2.190	2.190	2.210	2.150	2.240	13,038,000	28,676,960	2.1995	1.424	1.424	1.437	1.398	1.456	20,056,165	1.4298	2.82%
2008-12-31	0	2.130	2.130	2.150	2.110	2.200	6,424,000	13,840,460	2.1545	1.385	1.385	1.398	1.372	1.430	9,881,946	1.4006	-1.84%
2008-12-30	0	2.170	2.160	2.170	2.160	2.260	26,314,030	57,847,314	2.1983	1.411	1.404	1.411	1.404	1.469	40,478,489	1.4291	-0.46%
2008-12-29	0	2.180	2.170	2.180	2.050	2.220	15,195,000	33,026,980	2.1735	1.417	1.411	1.417	1.333	1.443	23,374,247	1.4130	4.31%
2008-12-24	0	2.090	2.090	2.100	2.060	2.150	18,013,000	37,878,490	2.1028	1.359	1.359	1.365	1.339	1.398	27,709,136	1.3670	-0.95%
2008-12-23	0	2.110	2.100	2.130	2.080	2.290	21,506,000	46,346,640	2.1551	1.372	1.365	1.385	1.352	1.489	33,082,367	1.4009	-4.95%
2008-12-22	0	2.220	2.220	2.250	2.200	2.660	33,371,000	78,988,770	2.3670	1.443	1.443	1.463	1.430	1.729	51,334,123	1.5387	-14.29%
2008-12-19	0	2.590	2.580	2.590	2.300	2.780	74,812,907	192,361,233	2.5712	1.684	1.677	1.684	1.495	1.807	115,083,605	1.6715	7.92%
2008-12-18	0	2.400	2.390	2.400	2.050	2.400	57,900,000	130,512,120	2.2541	1.560	1.554	1.560	1.333	1.560	89,066,727	1.4653	17.65%
2008-12-17	0	2.040	2.040	2.050	1.930	2.070	31,560,648	63,225,199	2.0033	1.326	1.326	1.333	1.255	1.346	48,549,285	1.3023	5.70%
2008-12-16	0	1.930	1.910	1.930	1.890	2.080	31,727,509	61,515,710	1.9389	1.255	1.242	1.255	1.229	1.352	48,805,965	1.2604	-3.98%
2008-12-15	0	2.010	2.000	2.010	1.930	2.030	20,236,000	40,064,500	1.9799	1.307	1.300	1.307	1.255	1.320	31,128,744	1.2871	6.35%
2008-12-12	0	1.890	1.880	1.890	1.800	2.150	26,108,282	50,327,541	1.9276	1.229	1.222	1.229	1.170	1.398	40,161,990	1.2531	-10.85%
2008-12-11	0	2.120	2.120	2.130	1.800	2.280	77,509,000	161,438,700	2.0828	1.378	1.378	1.385	1.170	1.482	119,230,966	1.3540	16.48%
2008-12-10	0	1.820	1.820	1.840	1.610	1.890	24,442,000	42,966,780	1.7579	1.183	1.183	1.196	1.047	1.229	37,598,773	1.1428	13.75%
2008-12-09	0	1.600	1.600	1.610	1.580	1.700	17,829,300	29,138,760	1.6343	1.040	1.040	1.047	1.027	1.105	27,426,552	1.0624	-4.76%
2008-12-08	0	1.680	1.650	1.680	1.460	1.680	40,143,714	62,710,376	1.5621	1.092	1.073	1.092	0.949	1.092	61,752,490	1.0155	15.86%
2008-12-05	0	1.450	1.450	1.460	1.420	1.460	17,947,000	25,819,180	1.4386	0.943	0.943	0.949	0.923	0.949	27,607,609	0.9352	2.11%
2008-12-04	0	1.420	1.420	1.430	1.420	1.540	34,873,071	51,370,859	1.4731	0.923	0.923	0.930	0.923	1.001	53,644,737	0.9576	-0.70%
2008-12-03	0	1.430	1.430	1.440	1.430	1.520	23,422,000	34,180,560	1.4593	0.930	0.930	0.936	0.930	0.988	36,029,721	0.9487	0.00%
2008-12-02	0	1.430	1.430	1.450	1.400	1.460	9,628,500	13,715,500	1.4245	0.930	0.930	0.943	0.910	0.949	14,811,381	0.9260	-3.38%
2008-12-01	0	1.480	1.470	1.480	1.420	1.520	23,954,483	35,018,408	1.4619	0.962	0.956	0.962	0.923	0.988	36,848,832	0.9503	-1.33%
2008-11-28	0	1.500	1.500	1.510	1.450	1.540	12,483,893	18,769,719	1.5035	0.975	0.975	0.982	0.943	1.001	19,203,791	0.9774	-0.66%
2008-11-27	0	1.510	1.510	1.550	1.470	1.600	19,865,000	30,646,230	1.5427	0.982	0.982	1.008	0.956	1.040	30,558,040	1.0029	3.42%
2008-11-26	0	1.460	1.460	1.470	1.330	1.500	38,320,895	53,575,378	1.3981	0.949	0.949	0.956	0.865	0.975	58,948,475	0.9089	14.06%
2008-11-25	0	1.280	1.280	1.300	1.280	1.490	61,114,632	82,056,073	1.3427	0.832	0.832	0.845	0.832	0.969	94,011,748	0.8728	-8.57%
2008-11-24	0	1.400	1.400	1.410	1.380	1.530	12,024,760	17,339,750	1.4420	0.910	0.910	0.917	0.897	0.995	18,497,513	0.9374	-7.28%
2008-11-21	0	1.510	1.510	1.530	1.460	1.600	6,194,571	9,516,805	1.5363	0.982	0.982	0.995	0.949	1.040	9,529,018	0.9987	-5.03%
2008-11-20	0	1.590	1.580	1.590	1.510	1.590	6,531,078	10,133,494	1.5516	1.034	1.027	1.034	0.982	1.034	10,046,662	1.0086	-3.05%
2008-11-19	0	1.640	1.640	1.650	1.550	1.770	13,210,400	21,420,800	1.6215	1.066	1.066	1.073	1.008	1.151	20,321,366	1.0541	-7.34%
2008-11-18	0	1.770	1.760	1.770	1.740	1.900	5,818,947	10,444,776	1.7950	1.151	1.144	1.151	1.131	1.235	8,951,201	1.1669	-5.35%
2008-11-17	0	1.870	1.870	1.900	1.850	1.950	5,646,000	10,699,720	1.8951	1.216	1.216	1.235	1.203	1.268	8,685,160	1.2320	-1.58%
2008-11-14	0	1.900	1.870	1.900	1.850	2.000	9,320,827	18,105,500	1.9425	1.235	1.216	1.235	1.203	1.300	14,338,092	1.2628	2.70%
2008-11-13	0	1.850	1.850	1.880	1.730	1.890	6,934,000	12,410,440	1.7898	1.203	1.203	1.222	1.125	1.229	10,666,471	1.1635	-3.14%
2008-11-12	0	1.910	1.910	1.920	1.870	2.070	12,598,000	24,728,680	1.9629	1.242	1.242	1.248	1.216	1.346	19,379,320	1.2760	-2.05%
2008-11-11	0	1.950	1.930	1.950	1.880	2.130	13,634,000	27,057,520	1.9846	1.268	1.255	1.268	1.222	1.385	20,972,984	1.2901	0.52%
2008-11-10	0	1.940	1.940	1.950	1.760	1.970	6,141,000	11,471,922	1.8681	1.261	1.261	1.268	1.144	1.281	9,446,611	1.2144	10.86%
2008-11-07	0	1.750	1.750	1.760	1.410	1.750	11,304,341	18,206,312	1.6106	1.138	1.138	1.144	0.917	1.138	17,389,303	1.0470	5.42%
2008-11-06	0	1.660	1.650	1.660	1.650	1.880	7,690,000	13,213,340	1.7182	1.079	1.073	1.079	1.073	1.222	11,829,415	1.1170	-13.54%
2008-11-05	0	1.920	1.920	1.950	1.900	2.100	13,192,625	26,152,120	1.9823	1.248	1.248	1.268	1.235	1.365	20,294,023	1.2887	6.67%
2008-11-04	0	1.800	1.800	1.870	1.800	2.000	14,428,000	27,495,244	1.9057	1.170	1.170	1.216	1.170	1.300	22,194,382	1.2388	-1.64%
2008-11-03	0	1.830	1.830	2.000	1.560	2.090	25,405,025	48,270,734	1.9000	1.190	1.190	1.300	1.014	1.359	39,080,180	1.2352	22.00%
2008-10-31	0	1.500	1.500	1.520	1.430	1.580	7,018,982	10,611,986	1.5119	0.975	0.975	0.988	0.930	1.027	10,797,198	0.9828	-3.23%
2008-10-30	0	1.550	1.510	1.550	1.360	1.550	17,647,260	25,437,323	1.4414	1.008	0.982	1.008	0.884	1.008	27,146,523	0.9370	13.97%
2008-10-29	0	1.360	1.350	1.360	1.290	1.590	19,056,156	26,181,298	1.3739	0.884	0.878	0.884	0.839	1.034	29,313,807	0.8931	-9.33%
2008-10-28	0	1.500	1.500	1.540	1.310	1.560	7,094,476	10,317,305	1.4543	0.975	0.975	1.001	0.852	1.014	10,913,329	0.9454	1.35%
2008-10-27	0	1.480	1.450	1.480	1.450	1.590	6,372,800	9,457,209	1.4840	0.962	0.943	0.962	0.943	1.034	9,803,185	0.9647	-3.90%
2008-10-24	0	1.540	1.530	1.540	1.510	1.630	8,245,035	12,909,279	1.5657	1.001	0.995	1.001	0.982	1.060	12,683,217	1.0178	-3.75%
2008-10-23	0	1.600	1.600	1.620	1.590	1.670	6,805,255	11,073,010	1.6271	1.040	1.040	1.053	1.034	1.086	10,468,425	1.0578	-8.57%
2008-10-22	0	1.750	1.750	1.770	1.690	1.870	4,104,000	7,168,700	1.7468	1.138	1.138	1.151	1.099	1.216	6,313,123	1.1355	-5.41%
2008-10-21	0	1.850	1.830	1.850	1.760	1.920	11,542,817	21,196,346	1.8363	1.203	1.190	1.203	1.144	1.248	17,756,147	1.1937	3.35%
2008-10-20	0	1.790	1.790	1.800	1.650	1.810	21,064,000	36,043,640	1.7111	1.164	1.164	1.170	1.073	1.177	32,402,444	1.1124	2.87%
2008-10-17	0	1.740	1.700	1.740	1.690	1.850	19,634,343	34,146,429	1.7391	1.131	1.105	1.131	1.099	1.203	30,203,224	1.1306	-6.45%
2008-10-16	0	1.860	1.850	1.860	1.760	1.880	16,208,000	29,777,600	1.8372	1.209	1.203	1.209	1.144	1.222	24,932,530	1.1943	-9.27%
2008-10-15	0	2.050	2.000	2.050	1.960	2.100	8,957,800	18,104,895	2.0211	1.333	1.300	1.333	1.274	1.365	13,779,653	1.3139	-2.84%
2008-10-14	0	2.110	2.060	2.110	2.020	2.180	14,602,000	30,463,560	2.0863	1.372	1.339	1.372	1.313	1.417	22,462,044	1.3562	-0.47%
2008-10-13	0	2.120	2.120	2.140	2.000	2.200	12,542,005	26,393,150	2.1044	1.378	1.378	1.391	1.300	1.430	19,293,184	1.3680	3.41%
2008-10-10	0	2.050	2.050	2.090	1.830	2.110	7,488,000	14,722,420	1.9661	1.333	1.333	1.359	1.190	1.372	11,518,681	1.2781	0.00%
2008-10-09	0	2.050	2.050	2.090	1.940	2.100	6,723,857	13,693,423	2.0365	1.333	1.333	1.359	1.261	1.365	10,343,211	1.3239	3.54%
2008-10-08	0	1.980	1.980	1.990	1.930	2.130	18,906,530	37,642,804	1.9910	1.287	1.287	1.294	1.255	1.385	29,083,640	1.2943	-11.21%
2008-10-06	0	2.230	2.230	2.250	2.000	2.230	24,520,857	51,240,714	2.0897	1.450	1.450	1.463	1.300	1.450	37,720,077	1.3584	-5.11%
2008-10-03	0	2.350	2.350	2.370	2.140	2.490	18,219,921	40,172,667	2.2049	1.528	1.528	1.541	1.391	1.619	28,027,439	1.4333	-5.62%
2008-10-02	0	2.490	2.480	2.490	2.370	2.650	8,898,266	21,650,367	2.4331	1.619	1.612	1.619	1.541	1.723	13,688,073	1.5817	-5.68%
2008-09-30	0	2.640	2.540	2.640	2.340	2.710	4,384,000	11,231,260	2.5619	1.716	1.651	1.716	1.521	1.762	6,743,843	1.6654	0.76%
2008-09-29	0	2.620	2.620	2.680	2.480	2.700	3,277,000	8,438,950	2.5752	1.703	1.703	1.742	1.612	1.755	5,040,961	1.6741	-4.38%
2008-09-26	0	2.740	2.700	2.740	2.590	2.750	6,668,542	17,586,331	2.6372	1.781	1.755	1.781	1.684	1.788	10,258,121	1.7144	2.62%
2008-09-25	0	2.670	2.670	2.680	2.620	2.740	3,835,100	10,323,991	2.6920	1.736	1.736	1.742	1.703	1.781	5,899,478	1.7500	0.00%
2008-09-24	0	2.670	2.670	2.680	2.670	2.780	7,366,000	19,942,980	2.7074	1.736	1.736	1.742	1.736	1.807	11,331,010	1.7600	-4.30%
2008-09-23	0	2.790	2.790	2.800	2.700	2.870	11,430,000	31,406,320	2.7477	1.814	1.814	1.820	1.755	1.866	17,582,602	1.7862	-6.69%
2008-09-22	0	2.990	2.990	3.000	2.840	3.090	17,018,745	49,797,708	2.9261	1.944	1.944	1.950	1.846	2.009	26,179,688	1.9022	5.28%
2008-09-19	0	2.840	2.750	2.840	2.550	3.080	13,257,570	36,564,776	2.7580	1.846	1.788	1.846	1.658	2.002	20,393,927	1.7929	15.92%
2008-09-18	0	2.450	2.450	2.550	1.900	2.550	24,110,000	53,909,980	2.2360	1.593	1.593	1.658	1.235	1.658	37,088,062	1.4536	4.26%
2008-09-17	0	2.350	2.340	2.350	2.330	2.810	10,145,347	25,132,642	2.4773	1.528	1.521	1.528	1.515	1.827	15,606,440	1.6104	-14.55%
2008-09-16	0	2.750	2.740	2.750	2.580	2.780	17,461,903	46,602,599	2.6688	1.788	1.781	1.788	1.677	1.807	26,861,391	1.7349	-6.78%
2008-09-12	0	2.950	2.950	2.960	2.910	3.270	16,673,095	49,613,596	2.9757	1.918	1.918	1.924	1.892	2.126	25,647,979	1.9344	-9.79%
2008-09-11	0	3.270	3.240	3.290	3.180	3.580	5,682,866	18,881,906	3.3226	2.126	2.106	2.139	2.067	2.327	8,741,870	2.1599	-7.89%
2008-09-10	0	3.550	3.500	3.550	3.500	3.870	22,711,031	81,929,985	3.6075	2.308	2.275	2.308	2.275	2.516	34,936,048	2.3451	-11.91%
2008-09-09	0	4.030	4.020	4.030	3.830	4.050	5,293,500	20,809,800	3.9312	2.620	2.613	2.620	2.490	2.633	8,142,914	2.5556	1.77%
2008-09-08	0	3.960	3.950	3.960	3.850	4.030	5,009,805	19,712,021	3.9347	2.574	2.568	2.574	2.503	2.620	7,706,510	2.5578	0.76%
2008-09-05	0	3.930	3.910	3.960	3.790	4.000	8,228,732	32,351,763	3.9316	2.555	2.542	2.574	2.464	2.600	12,658,139	2.5558	-1.01%
2008-09-04	0	3.970	3.970	3.990	3.860	4.030	13,434,300	53,500,472	3.9824	2.581	2.581	2.594	2.509	2.620	20,665,788	2.5888	2.58%
2008-09-03	0	3.870	3.870	3.880	3.840	4.200	15,536,500	60,767,705	3.9113	2.516	2.516	2.522	2.496	2.730	23,899,572	2.5426	-10.00%
2008-09-02	0	4.300	4.260	4.300	4.200	4.600	6,024,000	25,914,860	4.3019	2.795	2.769	2.795	2.730	2.990	9,266,631	2.7966	-3.80%
2008-09-01	0	4.470	4.400	4.470	4.350	4.680	6,304,978	28,068,327	4.4518	2.906	2.860	2.906	2.828	3.042	9,698,856	2.8940	-1.97%
2008-08-29	0	4.560	4.560	4.570	4.530	4.680	1,932,000	8,860,940	4.5864	2.964	2.964	2.971	2.945	3.042	2,971,967	2.9815	1.11%
2008-08-28	0	4.510	4.500	4.520	4.430	4.530	2,109,000	9,478,610	4.4944	2.932	2.925	2.938	2.880	2.945	3,244,244	2.9217	0.89%
2008-08-27	0	4.470	4.470	4.510	4.430	4.680	2,435,076	10,917,188	4.4833	2.906	2.906	2.932	2.880	3.042	3,745,842	2.9145	-0.22%
2008-08-26	0	4.480	4.470	4.480	4.360	4.480	2,223,800	9,851,540	4.4300	2.912	2.906	2.912	2.834	2.912	3,420,839	2.8799	-1.75%
2008-08-25	0	4.560	4.510	4.560	4.400	4.730	13,267,981	60,877,153	4.5883	2.964	2.932	2.964	2.860	3.075	20,409,942	2.9827	6.54%
2008-08-21	0	4.280	4.250	4.290	4.130	4.430	12,052,143	51,715,072	4.2909	2.782	2.763	2.789	2.685	2.880	18,539,636	2.7894	2.39%
2008-08-20	0	4.180	4.160	4.300	3.900	4.350	11,990,000	49,827,440	4.1557	2.717	2.704	2.795	2.535	2.828	18,444,042	2.7015	5.56%
2008-08-19	0	3.960	3.950	3.960	3.940	4.480	23,624,800	98,106,276	4.1527	2.574	2.568	2.574	2.561	2.912	36,341,686	2.6996	-13.54%
2008-08-18	0	4.580	4.550	4.580	4.480	5.080	9,151,000	43,196,065	4.7204	2.977	2.958	2.977	2.912	3.302	14,076,850	3.0686	-8.40%
2008-08-15	0	5.000	4.880	5.000	4.750	5.000	4,359,686	21,203,163	4.8635	3.250	3.172	3.250	3.088	3.250	6,706,441	3.1616	4.17%
2008-08-14	0	4.800	4.800	4.820	4.690	4.890	8,387,143	39,889,311	4.7560	3.120	3.120	3.133	3.049	3.179	12,901,820	3.0918	-2.44%
2008-08-13	0	4.920	4.810	4.920	4.800	5.280	13,708,090	68,070,386	4.9657	3.198	3.127	3.198	3.120	3.432	21,086,955	3.2281	-6.29%
2008-08-12	0	5.250	5.250	5.280	5.130	5.380	7,456,000	39,436,580	5.2892	3.413	3.413	3.432	3.335	3.497	11,469,456	3.4384	2.94%
2008-08-11	0	5.100	5.040	5.100	4.870	5.150	10,784,000	54,564,020	5.0597	3.315	3.276	3.315	3.166	3.348	16,588,870	3.2892	2.00%
2008-08-08	0	5.000	5.000	5.020	4.830	5.050	13,252,710	65,839,566	4.9680	3.250	3.250	3.263	3.140	3.283	20,386,451	3.2296	-2.91%
2008-08-07	0	5.150	5.150	5.160	4.730	5.400	32,876,860	164,553,306	5.0051	3.348	3.348	3.354	3.075	3.510	50,573,995	3.2537	-5.50%
2008-08-05	0	5.450	5.450	5.500	5.450	6.000	9,779,000	54,981,806	5.6224	3.543	3.543	3.575	3.543	3.900	15,042,893	3.6550	-9.17%
2008-08-04	0	6.000	5.950	6.000	5.930	6.440	2,374,000	14,298,480	6.0229	3.900	3.868	3.900	3.855	4.186	3,651,890	3.9154	-3.23%
2008-08-01	0	6.200	6.040	6.200	5.860	6.200	4,256,123	25,605,192	6.0161	4.030	3.926	4.030	3.809	4.030	6,547,132	3.9109	0.98%
2008-07-31	0	6.140	6.100	6.140	5.870	6.140	3,286,000	19,807,240	6.0278	3.991	3.965	3.991	3.816	3.991	5,054,806	3.9185	2.33%
2008-07-30	0	6.000	5.920	6.000	5.800	6.160	2,700,131	15,956,826	5.9096	3.900	3.848	3.900	3.770	4.004	4,153,572	3.8417	0.00%
2008-07-29	0	6.000	6.000	6.030	5.950	6.200	3,989,285	24,327,901	6.0983	3.900	3.900	3.920	3.868	4.030	6,136,659	3.9644	-4.91%
2008-07-28	0	6.310	6.310	6.320	6.160	6.400	12,319,710	76,921,183	6.2437	4.102	4.102	4.108	4.004	4.160	18,951,230	4.0589	1.77%
2008-07-25	0	6.200	6.160	6.200	5.680	6.200	20,179,402	120,900,796	5.9913	4.030	4.004	4.030	3.692	4.030	31,041,680	3.8948	6.90%
2008-07-24	0	5.800	5.750	5.800	5.560	5.930	7,274,700	41,971,617	5.7695	3.770	3.738	3.770	3.614	3.855	11,190,565	3.7506	4.69%
2008-07-23	0	5.540	5.520	5.540	5.440	5.800	10,711,618	60,177,630	5.6180	3.601	3.588	3.601	3.536	3.770	16,477,526	3.6521	-4.48%
2008-07-22	0	5.800	5.780	5.800	5.560	5.820	5,281,398	30,269,195	5.7313	3.770	3.757	3.770	3.614	3.783	8,124,298	3.7258	4.32%
2008-07-21	0	5.560	5.550	5.560	5.530	5.680	6,689,000	37,325,920	5.5802	3.614	3.608	3.614	3.595	3.692	10,289,591	3.6275	-0.36%
2008-07-18	0	5.580	5.580	5.590	5.400	5.700	8,416,000	47,027,600	5.5879	3.627	3.627	3.634	3.510	3.705	12,946,210	3.6325	0.72%
2008-07-17	0	5.540	5.540	5.550	5.470	5.650	14,905,510	82,636,131	5.5440	3.601	3.601	3.608	3.556	3.673	22,928,929	3.6040	-1.07%
2008-07-16	0	5.600	5.400	5.600	5.360	5.790	8,581,450	46,937,995	5.4697	3.640	3.510	3.640	3.484	3.764	13,200,720	3.5557	-3.28%
2008-07-15	0	5.790	5.660	5.790	5.640	6.030	4,078,000	23,420,220	5.7431	3.764	3.679	3.764	3.666	3.920	6,273,128	3.7334	-6.16%
2008-07-14	0	6.170	6.100	6.170	6.050	6.170	3,542,000	21,637,550	6.1089	4.011	3.965	4.011	3.933	4.011	5,448,607	3.9712	0.16%
2008-07-11	0	6.160	6.160	6.170	6.040	6.190	3,074,500	18,815,230	6.1198	4.004	4.004	4.011	3.926	4.024	4,729,459	3.9783	0.00%
2008-07-10	0	6.160	6.150	6.160	5.940	6.170	6,579,000	39,933,922	6.0699	4.004	3.998	4.004	3.861	4.011	10,120,380	3.9459	-0.16%
2008-07-09	0	6.170	6.030	6.170	6.000	6.320	12,506,200	76,825,120	6.1430	4.011	3.920	4.011	3.900	4.108	19,238,105	3.9934	-1.12%
2008-07-08	0	6.240	6.200	6.240	6.060	6.500	5,061,450	32,029,385	6.3281	4.056	4.030	4.056	3.939	4.225	7,785,955	4.1137	-2.04%
2008-07-07	0	6.370	6.360	6.370	6.270	6.430	3,904,000	24,861,640	6.3682	4.141	4.134	4.141	4.076	4.180	6,005,466	4.1398	0.00%
2008-07-04	0	6.370	6.300	6.370	6.070	6.400	5,257,000	32,729,480	6.2259	4.141	4.095	4.141	3.946	4.160	8,086,767	4.0473	-0.47%
2008-07-03	0	6.400	6.340	6.400	6.310	7.190	13,873,000	89,108,088	6.4231	4.160	4.121	4.160	4.102	4.674	21,340,634	4.1755	-8.57%
2008-07-02	0	7.000	7.000	7.080	6.900	7.350	4,897,500	34,615,064	7.0679	4.551	4.551	4.603	4.486	4.778	7,533,753	4.5947	-4.11%
2008-06-30	0	7.300	7.300	7.310	7.200	7.410	2,920,222	21,359,365	7.3143	4.746	4.746	4.752	4.681	4.817	4,492,135	4.7548	0.00%
2008-06-27	0	7.300	7.300	7.350	7.220	7.350	2,668,000	19,435,960	7.2848	4.746	4.746	4.778	4.694	4.778	4,104,146	4.7357	-3.95%
2008-06-26	0	7.600	7.600	7.610	7.390	7.900	2,019,415	15,332,524	7.5926	4.941	4.941	4.947	4.804	5.136	3,106,437	4.9357	1.74%
2008-06-25	0	7.470	7.390	7.470	7.330	7.500	2,747,664	20,273,994	7.3786	4.856	4.804	4.856	4.765	4.876	4,226,692	4.7967	1.36%
2008-06-24	0	7.370	7.370	7.380	7.230	7.370	6,587,199	48,179,229	7.3141	4.791	4.791	4.798	4.700	4.791	10,132,992	4.7547	1.24%
2008-06-23	0	7.280	7.280	7.290	7.080	7.750	8,869,650	63,738,244	7.1861	4.733	4.733	4.739	4.603	5.038	13,644,053	4.6715	-7.50%
2008-06-20	0	7.870	7.870	7.890	7.830	8.150	4,464,300	35,387,098	7.9267	5.116	5.116	5.129	5.090	5.298	6,867,368	5.1529	-4.02%
2008-06-19	0	8.200	8.200	8.240	8.200	8.460	834,000	6,901,700	8.2754	5.331	5.331	5.357	5.331	5.500	1,282,930	5.3796	-2.61%
2008-06-18	0	8.420	8.410	8.420	8.300	8.500	869,000	7,321,990	8.4258	5.474	5.467	5.474	5.396	5.526	1,336,770	5.4774	-0.59%
2008-06-17	0	8.470	8.420	8.470	8.340	8.570	1,513,770	12,749,528	8.4224	5.506	5.474	5.506	5.422	5.571	2,328,610	5.4752	-0.70%
2008-06-16	0	8.530	8.500	8.530	8.250	8.570	1,334,000	11,346,720	8.5058	5.545	5.526	5.545	5.363	5.571	2,052,073	5.5294	2.16%
2008-06-13	0	8.350	8.300	8.350	8.190	8.720	3,608,555	30,245,538	8.3816	5.428	5.396	5.428	5.324	5.669	5,550,988	5.4487	-3.13%
2008-06-12	0	8.620	8.620	8.660	8.400	8.780	3,795,445	32,675,757	8.6092	5.604	5.604	5.630	5.461	5.708	5,838,478	5.5966	-3.47%
2008-06-11	0	9.000	9.000	9.010	8.660	9.020	5,006,000	44,301,780	8.8497	5.805	5.805	5.812	5.586	5.818	7,761,020	5.7082	-1.10%
2008-06-10	0	9.100	9.070	9.100	9.010	9.300	1,694,641	15,429,313	9.1048	5.870	5.850	5.870	5.812	5.999	2,627,276	5.8727	-2.36%
2008-06-06	0	9.320	9.320	9.360	9.300	9.480	632,000	5,902,140	9.3388	6.012	6.012	6.037	5.999	6.115	979,817	6.0237	0.87%
2008-06-05	0	9.240	9.210	9.240	9.180	9.540	1,718,509	15,850,854	9.2236	5.960	5.941	5.960	5.921	6.153	2,664,280	5.9494	-0.65%
2008-06-04	0	9.300	9.230	9.300	9.200	9.470	1,095,000	10,213,850	9.3277	5.999	5.954	5.999	5.934	6.108	1,697,626	6.0165	0.11%
2008-06-03	0	9.290	9.290	9.300	9.120	9.600	4,382,399	40,702,391	9.2877	5.992	5.992	5.999	5.883	6.192	6,794,225	5.9907	-2.00%
2008-06-02	0	9.480	9.470	9.480	9.230	9.500	2,046,323	19,161,705	9.3640	6.115	6.108	6.115	5.954	6.128	3,172,504	6.0399	3.95%
2008-05-30	0	9.120	9.120	9.200	9.120	9.660	6,298,616	58,669,254	9.3146	5.883	5.883	5.934	5.883	6.231	9,765,019	6.0081	-3.70%
2008-05-29	0	9.470	9.440	9.470	9.440	9.520	2,009,484	19,030,627	9.4704	6.108	6.089	6.108	6.089	6.141	3,115,391	6.1086	-0.53%
2008-05-28	0	9.520	9.480	9.520	9.400	9.520	3,364,000	31,908,900	9.4854	6.141	6.115	6.141	6.063	6.141	5,215,356	6.1183	2.81%
2008-05-27	0	9.260	9.260	9.320	8.880	9.320	2,869,000	26,453,650	9.2205	5.973	5.973	6.012	5.728	6.012	4,447,936	5.9474	2.89%
2008-05-26	0	9.000	9.000	9.010	8.750	9.400	9,403,732	84,136,763	8.9472	5.805	5.805	5.812	5.644	6.063	14,579,016	5.7711	-3.85%
2008-05-23	0	9.360	9.350	9.370	9.330	9.470	4,032,000	37,765,540	9.3665	6.037	6.031	6.044	6.018	6.108	6,250,986	6.0415	-0.74%
2008-05-22	0	9.430	9.410	9.480	9.270	9.480	4,843,428	45,666,923	9.4286	6.083	6.070	6.115	5.979	6.115	7,508,978	6.0816	-0.74%
2008-05-21	0	9.500	9.490	9.500	9.340	9.510	6,555,000	61,747,550	9.4199	6.128	6.121	6.128	6.024	6.134	10,162,503	6.0760	-0.84%
2008-05-20	0	9.580	9.520	9.600	9.500	10.00	6,016,028	57,911,375	9.6262	6.179	6.141	6.192	6.128	6.450	9,326,911	6.2091	-4.01%
2008-05-19	0	9.980	9.980	9.990	9.960	10.10	5,405,100	53,963,640	9.9838	6.437	6.437	6.444	6.424	6.515	8,379,763	6.4398	-0.10%
2008-05-16	0	9.990	9.990	10.00	9.960	10.18	3,398,000	33,994,560	10.004	6.444	6.444	6.450	6.424	6.566	5,268,068	6.4529	-0.89%
2008-05-15	0	10.08	10.08	10.12	9.980	10.48	12,770,669	126,931,430	9.9393	6.502	6.502	6.528	6.437	6.760	19,798,926	6.4110	-0.59%
2008-05-14	0	10.14	10.20	10.22	10.10	10.48	5,599,322	57,105,685	10.199	6.540	6.579	6.592	6.515	6.760	8,680,873	6.5783	-1.74%
2008-05-13	0	10.32	10.30	10.34	10.04	10.40	3,582,767	36,795,020	10.270	6.657	6.644	6.669	6.476	6.708	5,554,520	6.6243	3.61%
2008-05-09	0	9.960	9.950	9.960	9.950	10.20	2,708,000	27,081,800	10.001	6.424	6.418	6.424	6.418	6.579	4,198,331	6.4506	-1.78%
2008-05-08	0	10.14	10.14	10.20	10.10	10.62	6,620,715	68,887,155	10.405	6.540	6.540	6.579	6.515	6.850	10,264,384	6.7113	-3.43%
2008-05-07	0	10.50	10.32	10.50	10.32	10.78	3,991,606	42,084,999	10.543	6.773	6.657	6.773	6.657	6.953	6,188,361	6.8007	-1.13%
2008-05-06	0	10.62	10.56	10.62	10.54	10.94	4,476,332	47,865,246	10.693	6.850	6.811	6.850	6.798	7.056	6,939,853	6.8972	-0.75%
2008-05-05	0	10.70	10.62	10.74	10.26	10.74	7,786,672	81,672,493	10.489	6.902	6.850	6.927	6.618	6.927	12,072,018	6.7654	4.29%
2008-05-02	0	10.26	10.26	10.46	10.20	10.66	7,129,432	74,856,864	10.500	6.618	6.618	6.747	6.579	6.876	11,053,070	6.7725	-1.16%
2008-04-30	0	10.38	10.40	10.46	10.30	10.60	6,235,624	64,845,654	10.399	6.695	6.708	6.747	6.644	6.837	9,667,360	6.7077	-0.95%
2008-04-29	0	10.48	10.42	10.48	10.32	10.50	1,479,000	15,433,080	10.435	6.760	6.721	6.760	6.657	6.773	2,292,958	6.7306	2.34%
2008-04-28	0	10.24	10.22	10.24	10.16	10.44	2,537,000	25,935,740	10.223	6.605	6.592	6.605	6.553	6.734	3,933,222	6.5940	-1.92%
2008-04-25	0	10.44	10.44	10.46	10.18	10.46	2,877,309	29,718,631	10.329	6.734	6.734	6.747	6.566	6.747	4,460,818	6.6621	1.16%
2008-04-24	0	10.32	10.32	10.38	10.16	10.42	2,076,003	21,438,071	10.327	6.657	6.657	6.695	6.553	6.721	3,218,518	6.6609	1.18%
2008-04-23	0	10.20	10.18	10.20	10.18	10.64	5,441,260	56,943,836	10.465	6.579	6.566	6.579	6.566	6.863	8,435,823	6.7502	-0.20%
2008-04-22	0	10.22	10.14	10.34	10.14	10.34	1,708,000	17,493,526	10.242	6.592	6.540	6.669	6.540	6.669	2,647,987	6.6063	0.00%
2008-04-21	0	10.22	10.04	10.22	9.920	10.22	1,337,000	13,418,838	10.037	6.592	6.476	6.592	6.399	6.592	2,072,809	6.4737	2.51%
2008-04-18	0	9.970	9.960	9.970	9.860	10.24	3,764,800	37,796,460	10.039	6.431	6.424	6.431	6.360	6.605	5,836,734	6.4756	0.71%
2008-04-17	0	9.900	9.820	9.900	9.810	10.00	1,582,000	15,654,840	9.8956	6.386	6.334	6.386	6.328	6.450	2,452,644	6.3828	0.61%
2008-04-16	0	9.840	9.880	9.900	9.700	10.00	2,932,017	28,928,783	9.8665	6.347	6.373	6.386	6.257	6.450	4,545,634	6.3641	-0.30%
2008-04-15	0	9.870	9.870	9.900	9.830	10.16	1,969,223	19,465,844	9.8850	6.366	6.366	6.386	6.341	6.553	3,052,972	6.3760	0.00%
2008-04-14	0	9.870	9.850	9.930	9.630	10.20	5,174,579	51,406,715	9.9345	6.366	6.353	6.405	6.212	6.579	8,022,376	6.4079	-4.73%
2008-04-11	0	10.36	10.30	10.36	10.14	10.56	6,203,000	64,645,772	10.422	6.682	6.644	6.682	6.540	6.811	9,616,782	6.7222	-0.58%
2008-04-10	0	10.42	10.40	10.42	10.36	10.70	3,043,095	32,039,746	10.529	6.721	6.708	6.721	6.682	6.902	4,717,843	6.7912	0.19%
2008-04-09	0	10.40	10.40	10.48	10.28	10.78	3,307,337	34,616,745	10.467	6.708	6.708	6.760	6.631	6.953	5,127,509	6.7512	-2.80%
2008-04-08	0	10.70	10.64	10.70	10.64	11.00	747,823	8,067,084	10.787	6.902	6.863	6.902	6.863	7.095	1,159,383	6.9581	-1.29%
2008-04-07	0	10.84	10.84	10.90	10.50	10.90	1,654,169	17,835,562	10.782	6.992	6.992	7.031	6.773	7.031	2,564,530	6.9547	1.50%
2008-04-03	0	10.68	10.50	10.70	10.26	10.70	2,199,275	23,321,794	10.604	6.889	6.773	6.902	6.618	6.902	3,409,632	6.8400	0.19%
2008-04-02	0	10.66	10.52	10.66	10.46	10.80	7,309,137	76,736,965	10.499	6.876	6.786	6.876	6.747	6.966	11,331,674	6.7719	2.30%
2008-04-01	0	10.42	10.26	10.42	10.16	10.80	7,357,546	76,295,026	10.370	6.721	6.618	6.721	6.553	6.966	11,406,725	6.6886	1.17%
2008-03-31	0	10.30	10.24	10.30	10.24	10.50	5,789,800	59,115,740	10.210	6.644	6.605	6.644	6.605	6.773	8,976,180	6.5858	0.59%
2008-03-28	0	10.24	10.20	10.24	9.900	10.24	990,000	10,015,970	10.117	6.605	6.579	6.605	6.386	6.605	1,534,840	6.5257	1.39%
2008-03-27	0	10.10	10.04	10.10	9.980	10.22	4,569,250	45,985,954	10.064	6.515	6.476	6.515	6.437	6.592	7,083,908	6.4916	-1.56%
2008-03-26	0	10.26	10.22	10.30	9.740	10.36	7,433,274	74,741,618	10.055	6.618	6.592	6.644	6.282	6.682	11,524,129	6.4857	5.77%
2008-03-25	0	9.700	9.700	9.830	9.320	9.870	10,141,643	98,134,516	9.6764	6.257	6.257	6.341	6.012	6.366	15,723,032	6.2414	6.24%
2008-03-20	0	9.130	9.120	9.140	9.120	9.600	7,577,133	70,018,634	9.2408	5.889	5.883	5.895	5.883	6.192	11,747,160	5.9605	-2.87%
2008-03-19	0	9.400	9.340	9.400	9.220	9.420	9,215,134	85,632,387	9.2926	6.063	6.024	6.063	5.947	6.076	14,286,625	5.9939	6.70%
2008-03-18	0	8.810	8.810	8.830	8.380	9.500	9,668,000	84,602,860	8.7508	5.683	5.683	5.696	5.405	6.128	14,988,723	5.6444	-7.26%
2008-03-17	0	9.500	9.480	9.500	9.500	10.00	3,991,000	38,307,010	9.5983	6.128	6.115	6.128	6.128	6.450	6,187,422	6.1911	-5.75%
2008-03-14	0	10.08	9.990	10.00	10.00	10.24	2,210,000	22,349,320	10.113	6.502	6.444	6.450	6.450	6.605	3,426,259	6.5230	-1.95%
2008-03-13	0	10.28	10.04	10.28	10.00	10.70	7,801,000	80,221,340	10.283	6.631	6.476	6.631	6.450	6.902	12,094,231	6.6330	-3.38%
2008-03-12	0	10.64	10.62	10.70	10.60	10.80	3,380,000	36,204,640	10.711	6.863	6.850	6.902	6.837	6.966	5,240,162	6.9091	-1.48%
2008-03-11	0	10.80	10.70	10.80	10.50	10.82	2,320,000	24,844,614	10.709	6.966	6.902	6.966	6.773	6.979	3,596,797	6.9074	0.56%
2008-03-10	0	10.74	10.70	10.74	10.58	10.80	2,216,000	23,861,640	10.768	6.927	6.902	6.927	6.824	6.966	3,435,562	6.9455	-1.47%
2008-03-07	0	10.90	11.08	11.10	10.72	11.08	1,576,000	17,150,880	10.883	7.031	7.147	7.160	6.915	7.147	2,443,342	7.0194	-1.98%
2008-03-06	0	11.12	11.10	11.20	10.80	11.24	1,964,000	21,879,520	11.140	7.173	7.160	7.224	6.966	7.250	3,044,875	7.1857	0.36%
2008-03-05	0	11.08	11.06	11.08	10.76	11.12	1,988,136	21,997,266	11.064	7.147	7.134	7.147	6.940	7.173	3,082,294	7.1367	1.47%
2008-03-04	0	10.92	10.90	10.92	10.90	11.40	1,730,140	19,062,820	11.018	7.044	7.031	7.044	7.031	7.353	2,682,312	7.1069	-2.50%
2008-03-03	0	11.20	11.18	11.20	10.98	11.24	3,089,739	34,631,934	11.209	7.224	7.211	7.224	7.082	7.250	4,790,157	7.2298	-3.95%
2008-02-29	0	11.66	11.66	11.68	11.18	11.68	3,247,032	36,914,245	11.369	7.521	7.521	7.534	7.211	7.534	5,034,015	7.3330	1.92%
2008-02-28	0	11.44	11.20	11.46	11.20	11.66	4,762,500	54,707,450	11.487	7.379	7.224	7.392	7.224	7.521	7,383,512	7.4094	-0.35%
2008-02-27	0	11.48	11.38	11.50	11.00	11.48	2,554,630	28,770,570	11.262	7.405	7.340	7.418	7.095	7.405	3,960,554	7.2643	4.36%
2008-02-26	0	11.00	10.98	11.00	10.84	11.10	1,728,625	19,035,115	11.012	7.095	7.082	7.095	6.992	7.160	2,679,963	7.1028	0.55%
2008-02-25	0	10.94	10.84	10.90	10.70	11.22	1,000,212	10,951,909	10.950	7.056	6.992	7.031	6.902	7.237	1,550,672	7.0627	0.37%
2008-02-22	0	10.90	10.90	11.00	10.68	11.00	1,682,921	18,317,363	10.884	7.031	7.031	7.095	6.889	7.095	2,609,106	7.0206	-0.55%
2008-02-21	0	10.96	10.96	11.04	10.96	11.14	562,100	6,193,390	11.018	7.069	7.069	7.121	7.069	7.186	871,448	7.1070	-1.44%
2008-02-20	0	11.12	11.12	11.20	11.00	11.46	1,642,287	18,205,471	11.085	7.173	7.173	7.224	7.095	7.392	2,546,109	7.1503	-0.54%
2008-02-19	0	11.18	11.20	11.22	11.18	11.60	1,056,000	11,929,680	11.297	7.211	7.224	7.237	7.211	7.482	1,637,163	7.2868	-1.24%
2008-02-18	0	11.32	11.16	11.32	11.18	11.50	978,000	11,041,600	11.290	7.302	7.198	7.302	7.211	7.418	1,516,236	7.2822	-2.25%
2008-02-15	0	11.58	11.44	11.66	10.80	11.66	5,365,805	60,301,910	11.238	7.469	7.379	7.521	6.966	7.521	8,318,842	7.2488	4.14%
2008-02-14	0	11.12	11.10	11.12	10.92	11.24	3,777,937	41,881,756	11.086	7.173	7.160	7.173	7.044	7.250	5,857,101	7.1506	2.58%
2008-02-13	0	10.84	10.74	10.84	10.60	10.84	4,769,000	51,017,990	10.698	6.992	6.927	6.992	6.837	6.992	7,393,589	6.9003	3.24%
2008-02-12	0	10.50	10.48	10.58	10.42	10.70	4,674,066	49,361,235	10.561	6.773	6.760	6.824	6.721	6.902	7,246,409	6.8118	-0.19%
2008-02-11	0	10.52	10.60	10.70	10.48	10.68	2,787,266	29,444,486	10.564	6.786	6.837	6.902	6.760	6.889	4,321,220	6.8139	-0.38%
2008-02-06	0	10.56	10.54	10.56	10.48	10.76	3,758,300	40,150,383	10.683	6.811	6.798	6.811	6.760	6.940	5,826,657	6.8908	-3.12%
2008-02-05	0	10.90	10.84	10.90	10.40	10.92	6,838,729	73,766,199	10.787	7.031	6.992	7.031	6.708	7.044	10,602,380	6.9575	5.21%
2008-02-04	0	10.36	10.40	10.58	10.18	10.90	4,834,003	51,147,244	10.581	6.682	6.708	6.824	6.566	7.031	7,494,366	6.8248	-2.26%
2008-02-01	0	10.60	10.50	10.60	10.24	10.94	6,767,300	70,892,340	10.476	6.837	6.773	6.837	6.605	7.056	10,491,641	6.7570	-2.03%
2008-01-31	0	10.82	10.82	10.86	10.54	10.90	7,454,000	79,815,216	10.708	6.979	6.979	7.005	6.798	7.031	11,556,262	6.9067	0.19%
2008-01-30	0	10.80	10.70	10.80	10.68	11.30	4,930,917	53,266,723	10.803	6.966	6.902	6.966	6.889	7.289	7,644,616	6.9679	-1.82%
2008-01-29	0	11.00	10.98	11.00	10.94	11.34	3,115,580	34,432,260	11.052	7.095	7.082	7.095	7.056	7.315	4,830,220	7.1285	0.92%
2008-01-28	0	10.90	10.90	10.92	10.78	11.38	6,677,002	73,191,862	10.962	7.031	7.031	7.044	6.953	7.340	10,351,648	7.0706	-4.22%
2008-01-25	0	11.38	11.40	11.42	11.30	11.58	6,199,000	70,615,620	11.391	7.340	7.353	7.366	7.289	7.469	9,610,580	7.3477	1.61%
2008-01-24	0	11.20	11.20	11.30	11.08	11.62	11,689,532	132,254,821	11.314	7.224	7.224	7.289	7.147	7.495	18,122,792	7.2977	-0.88%
2008-01-23	0	11.30	11.30	11.34	10.96	13.00	4,764,487	54,448,093	11.428	7.289	7.289	7.315	7.069	8.385	7,386,592	7.3712	6.81%
2008-01-22	0	10.58	10.56	10.58	10.50	10.78	8,396,725	89,130,438	10.615	6.824	6.811	6.824	6.773	6.953	13,017,809	6.8468	-2.76%
2008-01-21	0	10.88	10.86	10.88	10.84	11.40	8,336,927	91,929,542	11.027	7.018	7.005	7.018	6.992	7.353	12,925,102	7.1125	-5.23%
2008-01-18	0	11.48	11.48	11.50	10.80	11.78	7,101,827	80,417,401	11.323	7.405	7.405	7.418	6.966	7.598	11,010,272	7.3039	1.41%
2008-01-17	0	11.32	11.32	11.34	10.92	11.44	6,760,000	75,463,380	11.163	7.302	7.302	7.315	7.044	7.379	10,480,323	7.2005	-1.39%
2008-01-16	0	11.48	11.46	11.48	11.42	12.02	8,595,896	101,338,125	11.789	7.405	7.392	7.405	7.366	7.753	13,326,593	7.6042	-8.16%
2008-01-15	0	12.50	12.38	12.50	12.30	13.40	22,142,000	280,432,956	12.665	8.063	7.985	8.063	7.934	8.643	34,327,709	8.1693	-6.58%
2008-01-14	0	13.38	13.38	13.40	12.60	13.40	15,288,983	202,150,779	13.222	8.630	8.630	8.643	8.127	8.643	23,703,178	8.5284	3.88%
2008-01-11	0	12.88	12.82	12.84	12.32	13.20	8,671,657	110,437,556	12.735	8.308	8.269	8.282	7.947	8.514	13,444,048	8.2146	4.55%
2008-01-10	0	12.32	12.32	12.34	12.16	12.36	4,430,115	54,363,916	12.271	7.947	7.947	7.960	7.843	7.972	6,868,201	7.9153	2.16%
2008-01-09	0	12.06	12.04	12.06	11.98	12.06	9,446,361	113,261,330	11.990	7.779	7.766	7.779	7.727	7.779	14,645,106	7.7337	1.17%
2008-01-08	0	11.92	11.92	11.94	11.90	12.26	3,211,700	38,471,992	11.979	7.689	7.689	7.702	7.676	7.908	4,979,239	7.7265	0.51%
2008-01-07	0	11.86	11.84	11.86	11.76	11.98	3,077,320	36,449,552	11.845	7.650	7.637	7.650	7.585	7.727	4,770,904	7.6400	-1.00%
2008-01-04	0	11.98	11.98	12.00	11.94	12.28	1,918,316	23,132,847	12.059	7.727	7.727	7.740	7.702	7.921	2,974,049	7.7782	0.00%
2008-01-03	0	11.98	11.98	12.00	11.76	12.16	3,007,206	36,163,331	12.026	7.727	7.727	7.740	7.585	7.843	4,662,203	7.7567	0.67%
2008-01-02	0	11.90	11.88	11.90	11.90	12.30	1,121,423	13,521,213	12.057	7.676	7.663	7.676	7.676	7.934	1,738,591	7.7771	-2.94%
2007-12-31	0	12.26	12.22	12.26	12.00	12.34	1,261,820	15,410,400	12.213	7.908	7.882	7.908	7.740	7.960	1,956,255	7.8775	2.51%
2007-12-28	0	11.96	11.94	11.98	11.86	12.10	1,689,875	20,223,535	11.967	7.714	7.702	7.727	7.650	7.805	2,619,887	7.7192	-1.48%
2007-12-27	0	12.14	12.12	12.14	11.52	12.18	4,875,502	58,086,984	11.914	7.831	7.818	7.831	7.431	7.856	7,558,704	7.6848	1.17%
2007-12-24	0	12.00	11.98	12.00	11.88	12.20	1,504,151	18,087,732	12.025	7.740	7.727	7.740	7.663	7.869	2,331,951	7.7565	0.17%
2007-12-21	0	11.98	11.98	12.00	11.78	12.00	4,756,000	56,544,650	11.889	7.727	7.727	7.740	7.598	7.740	7,373,434	7.6687	1.18%
2007-12-20	0	11.84	11.82	11.84	11.84	11.98	4,692,000	55,752,456	11.882	7.637	7.624	7.637	7.637	7.727	7,274,212	7.6644	0.68%
2007-12-19	0	11.76	11.74	11.76	11.60	12.00	4,006,604	47,319,866	11.810	7.585	7.573	7.585	7.482	7.740	6,211,613	7.6180	5.00%
2007-12-18	0	11.20	11.20	11.24	11.20	11.70	4,759,077	54,101,054	11.368	7.224	7.224	7.250	7.224	7.547	7,378,205	7.3325	-2.61%
2007-12-17	0	11.50	11.46	11.50	11.32	12.16	8,154,476	95,738,992	11.741	7.418	7.392	7.418	7.302	7.843	12,642,240	7.5729	-2.21%
2007-12-14	0	11.76	11.76	11.80	11.72	12.20	6,786,000	80,296,760	11.833	7.585	7.585	7.611	7.560	7.869	10,520,632	7.6323	2.62%
2007-12-13	0	11.46	11.44	11.60	11.44	11.98	1,369,600	16,000,500	11.683	7.392	7.379	7.482	7.379	7.727	2,123,351	7.5355	-2.72%
2007-12-12	0	11.78	11.76	11.82	11.64	11.82	1,212,592	14,276,166	11.773	7.598	7.585	7.624	7.508	7.624	1,879,934	7.5940	-1.01%
2007-12-11	0	11.90	11.86	11.90	11.80	12.14	2,870,225	34,218,251	11.922	7.676	7.650	7.676	7.611	7.831	4,449,835	7.6898	-1.16%
2007-12-10	0	12.04	11.96	12.02	11.90	12.20	1,635,937	19,628,318	11.998	7.766	7.714	7.753	7.676	7.869	2,536,265	7.7391	-0.66%
2007-12-07	0	12.12	12.08	12.14	12.00	12.20	3,346,299	40,534,953	12.113	7.818	7.792	7.831	7.740	7.869	5,187,913	7.8133	1.00%
2007-12-06	0	12.00	11.96	12.00	11.90	12.18	1,723,404	20,695,931	12.009	7.740	7.714	7.740	7.676	7.856	2,671,868	7.7459	0.00%
2007-12-05	0	12.00	11.88	12.00	11.68	12.08	3,422,591	40,788,996	11.918	7.740	7.663	7.740	7.534	7.792	5,306,192	7.6871	2.21%
2007-12-04	0	11.74	11.62	11.74	11.60	11.92	1,886,852	22,084,305	11.704	7.573	7.495	7.573	7.482	7.689	2,925,269	7.5495	-0.51%
2007-12-03	0	11.80	11.70	11.80	11.70	11.90	4,241,720	50,020,421	11.792	7.611	7.547	7.611	7.547	7.676	6,576,124	7.6064	0.00%
2007-11-30	0	11.80	11.72	11.80	11.38	11.88	4,242,420	50,196,486	11.832	7.611	7.560	7.611	7.340	7.663	6,577,209	7.6319	0.85%
2007-11-29	0	11.70	11.66	11.70	11.20	11.70	5,612,135	64,273,693	11.453	7.547	7.521	7.547	7.224	7.547	8,700,738	7.3872	6.17%
2007-11-28	0	11.02	11.00	11.02	10.82	11.04	3,645,130	40,087,506	10.998	7.108	7.095	7.108	6.979	7.121	5,651,204	7.0936	3.38%
2007-11-27	0	10.66	10.62	10.70	10.50	10.70	3,974,188	41,861,022	10.533	6.876	6.850	6.902	6.773	6.902	6,161,357	6.7941	0.38%
2007-11-26	0	10.62	10.68	10.70	10.40	10.70	6,222,542	65,234,855	10.484	6.850	6.889	6.902	6.708	6.902	9,647,079	6.7621	2.12%
2007-11-23	0	10.40	10.36	10.40	10.18	10.58	6,240,236	64,885,671	10.398	6.708	6.682	6.708	6.566	6.824	9,674,510	6.7069	-2.07%
2007-11-22	0	10.62	10.58	10.62	10.50	10.70	5,911,350	62,344,421	10.547	6.850	6.824	6.850	6.773	6.902	9,164,624	6.8027	-1.67%
2007-11-21	0	10.80	10.78	10.80	10.50	10.86	7,112,159	75,949,146	10.679	6.966	6.953	6.966	6.773	7.005	11,026,291	6.8880	1.50%
2007-11-20	0	10.64	10.62	10.64	10.10	10.80	7,929,000	83,498,200	10.531	6.863	6.850	6.863	6.515	6.966	12,292,675	6.7925	2.11%
2007-11-19	0	10.42	10.40	10.46	10.36	11.20	5,995,770	64,484,893	10.755	6.721	6.708	6.747	6.682	7.224	9,295,504	6.9372	-5.10%
2007-11-16	0	10.98	10.98	11.00	10.96	11.22	13,395,000	148,216,712	11.065	7.082	7.082	7.095	7.069	7.237	20,766,853	7.1372	-3.35%
2007-11-15	0	11.36	11.34	11.40	11.18	11.92	7,658,400	87,146,256	11.379	7.327	7.315	7.353	7.211	7.689	11,873,152	7.3398	-4.70%
2007-11-14	0	11.92	11.86	11.90	11.46	11.92	7,706,400	89,983,264	11.676	7.689	7.650	7.676	7.392	7.689	11,947,568	7.5315	4.75%
2007-11-13	0	11.38	11.32	11.38	11.12	11.40	7,028,747	78,864,417	11.220	7.340	7.302	7.340	7.173	7.353	10,896,973	7.2373	1.61%
2007-11-12	0	11.20	11.12	11.22	11.00	11.50	6,647,705	73,813,727	11.104	7.224	7.173	7.237	7.095	7.418	10,306,227	7.1621	-2.61%
2007-11-09	0	11.50	11.50	11.54	11.30	11.56	4,558,116	52,322,213	11.479	7.418	7.418	7.444	7.289	7.456	7,066,646	7.4041	-0.17%
2007-11-08	0	11.52	11.52	11.58	11.30	11.72	3,360,203	38,345,510	11.412	7.431	7.431	7.469	7.289	7.560	5,209,469	7.3607	-3.36%
2007-11-07	0	11.92	11.88	11.94	11.24	11.94	11,356,061	130,635,166	11.504	7.689	7.663	7.702	7.250	7.702	17,605,797	7.4200	7.78%
2007-11-06	0	11.06	11.02	11.06	10.78	11.54	11,777,876	129,217,584	10.971	7.134	7.108	7.134	6.953	7.444	18,259,755	7.0766	-1.60%
2007-11-05	0	11.24	11.20	11.28	11.08	11.52	11,242,672	126,825,715	11.281	7.250	7.224	7.276	7.147	7.431	17,430,005	7.2763	1.44%
2007-11-02	0	11.08	11.06	11.10	11.00	11.28	8,305,845	93,053,735	11.203	7.147	7.134	7.160	7.095	7.276	12,876,914	7.2264	-3.65%
2007-11-01	0	11.50	11.50	11.60	11.40	12.28	14,343,171	168,055,629	11.717	7.418	7.418	7.482	7.353	7.921	22,236,844	7.5575	-5.12%
2007-10-31	0	12.12	12.12	12.18	12.12	12.54	5,890,000	72,172,900	12.253	7.818	7.818	7.856	7.818	8.089	9,131,524	7.9037	-1.94%
2007-10-30	0	12.36	12.36	12.40	12.30	12.76	13,414,000	166,275,160	12.396	7.972	7.972	7.998	7.934	8.230	20,796,310	7.9954	-0.96%
2007-10-29	0	12.48	12.46	12.48	12.18	12.50	7,301,819	90,188,376	12.351	8.050	8.037	8.050	7.856	8.063	11,320,329	7.9669	2.13%
2007-10-26	0	12.22	12.26	12.28	12.08	12.48	12,072,000	146,606,730	12.144	7.882	7.908	7.921	7.792	8.050	18,715,749	7.8333	0.66%
2007-10-25	0	12.14	12.08	12.14	12.04	12.32	11,628,000	141,496,105	12.169	7.831	7.792	7.831	7.766	7.947	18,027,396	7.8489	0.00%
2007-10-24	0	12.14	12.10	12.14	12.02	12.48	13,876,853	169,590,445	12.221	7.831	7.805	7.831	7.753	8.050	21,513,891	7.8828	0.33%
2007-10-23	0	12.10	12.10	12.12	11.94	12.24	9,643,682	116,986,898	12.131	7.805	7.805	7.818	7.702	7.895	14,951,021	7.8247	4.31%
2007-10-22	0	11.60	11.60	11.64	11.44	12.10	6,485,526	75,364,220	11.620	7.482	7.482	7.508	7.379	7.805	10,054,794	7.4954	-3.81%
2007-10-18	0	12.06	12.04	12.06	11.78	12.08	10,161,793	121,977,586	12.004	7.779	7.766	7.779	7.598	7.792	15,754,271	7.7425	3.79%
2007-10-17	0	11.62	11.60	11.62	11.54	12.02	12,766,580	149,870,152	11.739	7.495	7.482	7.495	7.444	7.753	19,792,586	7.5720	-1.53%
2007-10-16	0	11.80	11.80	11.90	11.66	12.62	12,674,051	152,675,388	12.046	7.611	7.611	7.676	7.521	8.140	19,649,135	7.7701	-6.20%
2007-10-15	0	12.58	12.54	12.62	12.34	13.10	7,504,634	94,860,466	12.640	8.114	8.089	8.140	7.960	8.450	11,634,762	8.1532	-2.48%
2007-10-12	0	12.90	12.82	12.90	12.80	13.10	4,895,000	63,053,056	12.881	8.321	8.269	8.321	8.256	8.450	7,588,932	8.3086	0.16%
2007-10-11	0	12.88	12.70	12.74	12.58	13.04	6,409,320	81,726,708	12.751	8.308	8.192	8.218	8.114	8.411	9,936,649	8.2248	0.00%
2007-10-10	0	12.88	12.80	12.82	12.74	13.10	5,527,280	71,204,611	12.882	8.308	8.256	8.269	8.218	8.450	8,569,184	8.3094	-0.62%
2007-10-09	0	12.96	12.70	12.94	12.66	12.96	8,033,940	102,291,838	12.732	8.359	8.192	8.347	8.166	8.359	12,455,368	8.2127	1.89%
2007-10-08	0	12.72	12.70	12.80	12.70	13.64	4,913,214	63,859,419	12.997	8.205	8.192	8.256	8.192	8.798	7,617,170	8.3836	-2.75%
2007-10-05	0	13.08	13.26	13.28	13.02	13.32	5,771,117	75,515,945	13.085	8.437	8.553	8.566	8.398	8.592	8,947,215	8.4402	-1.80%
2007-10-04	0	13.32	13.34	13.36	12.52	13.34	16,177,941	207,627,055	12.834	8.592	8.605	8.617	8.076	8.605	25,081,368	8.2781	0.91%
2007-10-03	0	13.20	12.84	13.14	12.78	13.50	15,375,072	202,932,404	13.199	8.514	8.282	8.476	8.243	8.708	23,836,645	8.5135	-0.30%
2007-10-02	0	13.24	13.14	13.24	12.72	13.66	29,813,268	393,580,687	13.202	8.540	8.476	8.540	8.205	8.811	46,220,811	8.5152	5.75%
2007-09-28	0	12.52	12.52	12.60	12.00	12.80	164,167,039	2,014,688,084	12.272	8.076	8.076	8.127	7.740	8.256	254,515,328	7.9158	-1.49%
2007-09-27	1	12.71	-	-	-	-	2,800	35,388	12.639	8.198	-	-	-	-	4,341	8.1521	0.00%
2007-09-25	0	12.78	12.78	12.80	12.30	12.84	3,796,811	48,406,504	12.749	8.198	8.198	8.211	7.890	8.237	5,918,781	8.1785	1.43%
2007-09-24	0	12.60	12.60	12.66	12.28	12.68	1,828,300	22,791,074	12.466	8.083	8.083	8.121	7.877	8.134	2,850,104	7.9966	2.94%
2007-09-21	0	12.24	12.24	12.26	12.00	12.26	1,144,685	13,855,532	12.104	7.852	7.852	7.865	7.698	7.865	1,784,429	7.7647	2.00%
2007-09-20	0	12.00	12.00	12.10	11.96	12.46	3,806,000	45,912,230	12.063	7.698	7.698	7.762	7.672	7.993	5,933,105	7.7383	-2.12%
2007-09-19	0	12.26	12.24	12.26	12.22	12.50	4,287,000	53,221,492	12.415	7.865	7.852	7.865	7.839	8.019	6,682,928	7.9638	0.33%
2007-09-18	0	12.22	12.20	12.22	12.12	13.00	5,631,337	70,405,798	12.503	7.839	7.826	7.839	7.775	8.339	8,778,591	8.0202	-3.17%
2007-09-17	0	12.62	12.62	12.66	12.62	13.30	8,877,190	113,471,835	12.782	8.096	8.096	8.121	8.096	8.532	13,838,493	8.1997	-2.92%
2007-09-14	0	13.00	12.90	13.04	12.74	13.26	8,007,000	104,088,520	13.000	8.339	8.275	8.365	8.173	8.506	12,481,969	8.3391	3.17%
2007-09-13	0	12.60	12.60	12.66	12.10	12.64	4,337,539	53,749,857	12.392	8.083	8.083	8.121	7.762	8.108	6,761,712	7.9491	5.00%
2007-09-12	0	12.00	12.00	12.08	11.98	12.38	1,313,421	15,833,661	12.055	7.698	7.698	7.749	7.685	7.942	2,047,469	7.7333	0.00%
2007-09-11	0	12.00	12.00	12.12	11.98	12.16	684,000	8,274,300	12.097	7.698	7.698	7.775	7.685	7.800	1,066,275	7.7600	-0.66%
2007-09-10	0	12.08	12.00	12.12	11.84	12.10	3,084,500	37,012,390	11.999	7.749	7.698	7.775	7.595	7.762	4,808,372	7.6975	-0.66%
2007-09-07	0	12.16	12.14	12.16	12.04	12.34	2,537,167	30,803,204	12.141	7.800	7.788	7.800	7.723	7.916	3,955,144	7.7881	-0.82%
2007-09-06	0	12.26	12.24	12.26	12.02	12.28	3,298,576	40,251,745	12.203	7.865	7.852	7.865	7.711	7.877	5,142,091	7.8279	-0.49%
2007-09-05	0	12.32	12.30	12.38	11.78	12.36	6,905,480	83,740,769	12.127	7.903	7.890	7.942	7.557	7.929	10,764,829	7.7791	4.58%
2007-09-04	0	11.78	11.78	11.80	11.78	12.08	2,156,322	25,635,065	11.888	7.557	7.557	7.570	7.557	7.749	3,361,452	7.6262	-1.83%
2007-09-03	0	12.00	11.92	12.00	11.28	12.02	5,564,000	65,781,724	11.823	7.698	7.647	7.698	7.236	7.711	8,673,620	7.5841	2.39%
2007-08-31	0	11.72	11.72	11.74	11.56	11.76	3,052,000	35,749,440	11.713	7.518	7.518	7.531	7.416	7.544	4,757,708	7.5140	0.51%
2007-08-30	0	11.66	11.62	11.66	11.20	11.66	1,579,965	18,216,287	11.530	7.480	7.454	7.480	7.185	7.480	2,462,979	7.3960	5.05%
2007-08-29	0	11.10	11.08	11.10	11.10	11.62	2,916,570	32,882,382	11.274	7.120	7.108	7.120	7.120	7.454	4,546,589	7.2323	-4.64%
2007-08-28	0	11.64	11.64	11.68	11.64	12.00	3,408,654	40,200,661	11.794	7.467	7.467	7.493	7.467	7.698	5,313,690	7.5655	-0.85%
2007-08-27	0	11.74	11.68	11.74	11.50	11.78	2,519,494	29,488,423	11.704	7.531	7.493	7.531	7.377	7.557	3,927,594	7.5080	3.71%
2007-08-24	0	11.32	11.32	11.34	11.16	11.50	364,267	4,109,039	11.280	7.262	7.262	7.274	7.159	7.377	567,849	7.2361	-1.91%
2007-08-23	0	11.54	11.40	11.58	11.16	11.58	2,571,957	29,509,737	11.474	7.403	7.313	7.428	7.159	7.428	4,009,378	7.3602	3.41%
2007-08-22	0	11.16	11.06	11.24	10.40	11.24	8,617,708	93,239,979	10.820	7.159	7.095	7.210	6.671	7.210	13,433,991	6.9406	5.28%
2007-08-21	0	10.60	10.54	10.60	10.22	10.84	5,780,192	61,514,373	10.642	6.800	6.761	6.800	6.556	6.954	9,010,638	6.8269	10.42%
2007-08-20	1	-	-	-	-	-	0	0	-	6.158	-	-	-	-	0	-	0.00%
2007-08-17	0	9.600	9.580	9.800	9.590	10.00	6,193,250	60,610,310	9.7865	6.158	6.145	6.287	6.152	6.415	9,654,547	6.2779	-3.61%
2007-08-16	0	9.960	9.950	9.960	9.770	10.26	7,353,885	73,088,332	9.9387	6.389	6.383	6.389	6.267	6.582	11,463,840	6.3756	-4.23%
2007-08-15	0	10.40	10.40	10.42	10.28	10.82	5,917,700	61,556,750	10.402	6.671	6.671	6.684	6.594	6.941	9,224,997	6.6728	-4.76%
2007-08-14	0	10.92	10.92	10.94	10.76	11.00	2,825,600	30,734,620	10.877	7.005	7.005	7.018	6.902	7.056	4,404,777	6.9776	-1.09%
2007-08-13	0	11.04	11.04	11.10	11.02	11.40	11,251,782	125,318,755	11.138	7.082	7.082	7.120	7.069	7.313	17,540,202	7.1447	-3.33%
2007-08-10	0	11.42	11.40	11.42	11.28	11.50	5,115,590	58,139,464	11.365	7.326	7.313	7.326	7.236	7.377	7,974,602	7.2906	-4.36%
2007-08-09	0	11.94	11.82	11.94	11.40	12.00	3,954,167	47,003,561	11.887	7.659	7.582	7.659	7.313	7.698	6,164,080	7.6254	2.05%
2007-08-08	0	11.70	11.52	11.70	11.40	11.78	2,867,620	33,453,901	11.666	7.505	7.390	7.505	7.313	7.557	4,470,282	7.4836	1.21%
2007-08-07	0	11.56	11.52	11.56	11.50	11.74	2,389,426	27,660,096	11.576	7.416	7.390	7.416	7.377	7.531	3,724,834	7.4259	0.70%
2007-08-06	0	11.48	11.42	11.54	11.30	11.80	1,830,000	20,978,748	11.464	7.364	7.326	7.403	7.249	7.570	2,852,754	7.3539	-1.88%
2007-08-03	0	11.70	11.56	11.70	11.54	12.00	2,118,103	24,710,922	11.667	7.505	7.416	7.505	7.403	7.698	3,301,873	7.4839	0.86%
2007-08-02	0	11.60	11.58	11.66	11.14	11.96	3,441,720	40,152,086	11.666	7.441	7.428	7.480	7.146	7.672	5,365,236	7.4838	-2.03%
2007-08-01	0	11.84	11.80	11.86	11.78	12.24	3,839,155	45,922,178	11.962	7.595	7.570	7.608	7.557	7.852	5,984,790	7.6731	-3.27%
2007-07-31	0	12.24	12.16	12.24	12.00	12.40	2,733,798	33,439,576	12.232	7.852	7.800	7.852	7.698	7.954	4,261,669	7.8466	2.00%
2007-07-30	0	12.00	12.02	12.08	11.92	12.24	2,961,000	35,490,460	11.986	7.698	7.711	7.749	7.647	7.852	4,615,850	7.6888	0.00%
2007-07-27	0	12.00	12.24	12.26	11.90	12.44	2,493,043	30,404,446	12.196	7.698	7.852	7.865	7.634	7.980	3,886,360	7.8234	-4.31%
2007-07-26	0	12.54	12.52	12.56	12.52	12.78	818,280	10,351,128	12.650	8.044	8.031	8.057	8.031	8.198	1,275,602	8.1147	-0.79%
2007-07-25	0	12.64	12.52	12.64	12.52	12.86	2,111,000	26,813,640	12.702	8.108	8.031	8.108	8.031	8.250	3,290,800	8.1481	-0.94%
2007-07-24	0	12.76	12.90	12.94	12.56	13.30	7,182,042	92,389,818	12.864	8.185	8.275	8.301	8.057	8.532	11,195,957	8.2521	-3.33%
2007-07-23	0	13.20	13.18	13.20	12.70	13.22	6,326,269	82,345,460	13.016	8.468	8.455	8.468	8.147	8.480	9,861,908	8.3499	3.77%
2007-07-20	0	12.72	12.70	12.72	12.20	12.72	7,980,390	100,279,545	12.566	8.160	8.147	8.160	7.826	8.160	12,440,487	8.0607	2.75%
2007-07-19	0	12.38	12.40	12.42	11.90	12.40	7,035,556	85,772,734	12.191	7.942	7.954	7.967	7.634	7.954	10,967,603	7.8206	4.92%
2007-07-18	0	11.80	11.80	11.82	11.80	12.00	1,368,404	16,231,643	11.862	7.570	7.570	7.582	7.570	7.698	2,133,181	7.6091	0.34%
2007-07-17	0	11.76	11.76	11.82	11.10	11.90	3,772,000	44,438,080	11.781	7.544	7.544	7.582	7.120	7.634	5,880,103	7.5574	1.38%
2007-07-16	0	11.60	11.54	11.64	11.50	11.72	2,471,972	28,669,580	11.598	7.441	7.403	7.467	7.377	7.518	3,853,513	7.4399	-0.68%
2007-07-13	0	11.68	11.62	11.76	11.52	11.96	3,296,652	38,818,453	11.775	7.493	7.454	7.544	7.390	7.672	5,139,092	7.5536	-0.68%
2007-07-12	0	11.76	11.74	11.76	11.50	11.92	4,592,000	54,057,600	11.772	7.544	7.531	7.544	7.377	7.647	7,158,387	7.5516	1.38%
2007-07-11	0	11.60	11.60	11.62	11.60	12.10	4,024,000	47,500,200	11.804	7.441	7.441	7.454	7.441	7.762	6,272,942	7.5722	-4.13%
2007-07-10	0	12.10	12.00	12.10	12.00	12.22	2,665,974	32,303,640	12.117	7.762	7.698	7.762	7.698	7.839	4,155,939	7.7729	-1.14%
2007-07-09	0	12.24	12.22	12.24	11.80	12.26	3,740,995	45,232,413	12.091	7.852	7.839	7.852	7.570	7.865	5,831,770	7.7562	0.33%
2007-07-06	0	12.20	12.14	12.20	12.00	12.30	6,122,218	74,514,881	12.171	7.826	7.788	7.826	7.698	7.890	9,543,816	7.8077	1.67%
2007-07-05	0	12.00	12.00	12.18	11.54	12.24	8,594,830	102,206,843	11.892	7.698	7.698	7.813	7.403	7.852	13,398,327	7.6283	3.81%
2007-07-04	0	11.56	11.56	11.58	11.52	11.80	5,710,625	66,032,757	11.563	7.416	7.416	7.428	7.390	7.570	8,902,191	7.4176	0.35%
2007-07-03	0	11.52	11.52	11.60	11.50	11.70	2,965,394	34,264,899	11.555	7.390	7.390	7.441	7.377	7.505	4,622,700	7.4123	0.17%
2007-06-29	0	11.50	11.50	11.54	11.28	11.76	4,672,397	53,754,856	11.505	7.377	7.377	7.403	7.236	7.544	7,283,716	7.3801	-2.21%
2007-06-28	0	11.76	11.76	11.78	11.32	11.80	8,713,732	100,818,175	11.570	7.544	7.544	7.557	7.262	7.570	13,583,681	7.4220	6.72%
2007-06-27	0	11.02	11.00	11.02	10.84	11.10	5,698,000	62,739,200	11.011	7.069	7.056	7.069	6.954	7.120	8,882,510	7.0632	1.85%
2007-06-26	1	-	-	-	-	-	0	0	-	6.941	-	-	-	-	0	-	0.00%
2007-06-25	0	10.82	10.80	10.82	10.80	11.00	1,779,000	19,447,880	10.932	6.941	6.928	6.941	6.928	7.056	2,773,251	7.0127	0.19%
2007-06-22	0	10.80	10.80	10.90	10.80	11.02	4,361,000	47,812,060	10.964	6.928	6.928	6.992	6.928	7.069	6,798,285	7.0330	-0.37%
2007-06-21	0	10.84	10.80	10.84	10.80	11.06	4,978,586	54,131,976	10.873	6.954	6.928	6.954	6.928	7.095	7,761,029	6.9748	-1.81%
2007-06-20	0	11.04	10.98	11.10	10.80	11.14	3,469,922	38,140,285	10.992	7.082	7.044	7.120	6.928	7.146	5,409,199	7.0510	-0.54%
2007-06-18	0	11.10	11.14	11.16	10.98	11.18	4,709,839	52,034,056	11.048	7.120	7.146	7.159	7.044	7.172	7,342,084	7.0871	3.35%
2007-06-15	0	10.74	10.74	10.80	10.62	10.82	2,186,712	23,520,438	10.756	6.890	6.890	6.928	6.813	6.941	3,408,826	6.8999	-0.37%
2007-06-14	0	10.78	10.74	10.78	10.68	11.04	4,517,511	48,671,968	10.774	6.915	6.890	6.915	6.851	7.082	7,042,267	6.9114	-2.18%
2007-06-13	0	11.02	11.00	11.06	10.80	11.16	2,352,195	25,882,683	11.004	7.069	7.056	7.095	6.928	7.159	3,666,795	7.0587	1.47%
2007-06-12	0	10.86	10.84	10.90	10.84	11.28	7,195,000	78,873,100	10.962	6.967	6.954	6.992	6.954	7.236	11,216,157	7.0321	-2.16%
2007-06-11	0	11.10	10.94	11.16	10.94	11.16	2,754,000	30,279,000	10.995	7.120	7.018	7.159	7.018	7.159	4,293,161	7.0528	1.46%
2007-06-08	0	10.94	10.92	10.96	10.80	10.96	4,880,000	53,195,000	10.901	7.018	7.005	7.031	6.928	7.031	7,607,345	6.9926	-0.73%
2007-06-07	0	11.02	10.94	11.02	10.80	11.02	6,911,897	75,893,295	10.980	7.069	7.018	7.069	6.928	7.069	10,774,833	7.0436	0.00%
2007-06-06	0	11.10	11.02	11.10	11.02	11.30	3,998,197	44,777,745	11.199	7.069	7.018	7.069	7.018	7.197	6,277,964	7.1325	-0.72%
2007-06-05	0	11.18	11.16	11.26	11.10	11.30	5,666,000	63,500,484	11.207	7.120	7.107	7.171	7.069	7.197	8,896,747	7.1375	1.45%
2007-06-04	0	11.02	11.00	11.02	10.84	11.30	6,946,515	76,488,969	11.011	7.018	7.005	7.018	6.904	7.197	10,907,410	7.0126	-0.72%
2007-06-01	0	11.10	11.10	11.12	10.68	11.12	19,614,576	216,000,756	11.012	7.069	7.069	7.082	6.802	7.082	30,798,785	7.0133	5.11%
2007-05-31	0	10.56	10.56	10.58	10.28	10.78	11,055,225	117,393,919	10.619	6.725	6.725	6.738	6.547	6.865	17,358,902	6.7628	2.33%
2007-05-30	0	10.32	10.20	10.32	10.04	10.32	5,947,776	60,376,260	10.151	6.572	6.496	6.572	6.394	6.572	9,339,191	6.4648	0.58%
2007-05-29	0	10.26	10.26	10.30	10.18	10.40	9,806,324	101,089,597	10.309	6.534	6.534	6.560	6.483	6.623	15,397,879	6.5652	-1.35%
2007-05-28	0	10.40	10.40	10.42	10.34	10.44	9,248,685	95,572,924	10.334	6.623	6.623	6.636	6.585	6.649	14,522,275	6.5811	0.58%
2007-05-25	0	10.34	10.28	10.30	9.710	10.42	18,356,867	186,161,155	10.141	6.585	6.547	6.560	6.184	6.636	28,823,932	6.4586	0.00%
2007-05-23	0	10.34	10.32	10.34	10.30	10.54	10,028,500	104,947,552	10.465	6.585	6.572	6.585	6.560	6.713	15,746,740	6.6647	-1.15%
2007-05-22	0	10.46	10.44	10.48	10.34	10.74	13,013,985	136,012,210	10.451	6.662	6.649	6.674	6.585	6.840	20,434,545	6.6560	-2.06%
2007-05-21	0	10.68	10.62	10.68	10.58	10.72	4,570,665	48,704,131	10.656	6.802	6.763	6.802	6.738	6.827	7,176,853	6.7863	-1.48%
2007-05-18	0	10.84	10.88	10.90	10.48	10.90	5,630,000	60,077,960	10.671	6.904	6.929	6.942	6.674	6.942	8,840,220	6.7960	2.65%
2007-05-17	0	10.56	10.66	10.70	10.44	10.70	32,332,926	339,162,063	10.490	6.725	6.789	6.814	6.649	6.814	50,769,124	6.6805	-1.49%
2007-05-16	0	10.72	10.72	10.74	10.68	11.00	7,896,000	84,764,880	10.735	6.827	6.827	6.840	6.802	7.005	12,398,290	6.8368	-2.55%
2007-05-15	0	11.00	10.86	11.00	10.86	11.02	2,258,662	24,790,110	10.976	7.005	6.916	7.005	6.916	7.018	3,546,549	6.9899	0.00%
2007-05-14	0	11.00	10.96	11.00	10.88	11.18	5,314,500	58,253,560	10.961	7.005	6.980	7.005	6.929	7.120	8,344,822	6.9808	0.92%
2007-05-11	0	10.90	10.88	10.90	10.86	11.02	2,241,600	24,475,900	10.919	6.942	6.929	6.942	6.916	7.018	3,519,758	6.9539	-1.09%
2007-05-10	0	11.02	11.00	11.02	11.00	11.14	4,664,500	51,533,558	11.048	7.018	7.005	7.018	7.005	7.095	7,324,193	7.0361	-1.08%
2007-05-09	0	11.14	11.06	11.16	11.04	11.24	1,072,502	11,893,992	11.090	7.095	7.044	7.107	7.031	7.158	1,684,041	7.0628	-0.89%
2007-05-08	0	11.24	11.24	11.26	11.20	11.32	2,304,000	25,950,640	11.263	7.158	7.158	7.171	7.133	7.209	3,617,738	7.1732	0.36%
2007-05-07	0	11.20	11.20	11.28	11.14	11.36	3,648,998	40,878,392	11.203	7.133	7.133	7.184	7.095	7.235	5,729,653	7.1345	0.00%
2007-05-04	0	11.20	11.16	11.24	11.06	11.32	2,376,500	26,572,010	11.181	7.133	7.107	7.158	7.044	7.209	3,731,578	7.1209	1.08%
2007-05-03	0	11.08	11.04	11.08	10.96	11.26	2,545,257	28,232,236	11.092	7.056	7.031	7.056	6.980	7.171	3,996,560	7.0641	-0.72%
2007-05-02	0	11.16	11.16	11.20	11.06	11.30	1,235,851	13,811,774	11.176	7.107	7.107	7.133	7.044	7.197	1,940,532	7.1175	1.64%
2007-04-30	0	10.98	10.98	11.28	10.92	11.28	3,858,376	42,725,101	11.073	6.993	6.993	7.184	6.955	7.184	6,058,418	7.0522	-2.66%
2007-04-27	0	11.28	11.20	11.28	11.10	11.30	1,163,081	13,052,178	11.222	7.184	7.133	7.184	7.069	7.197	1,826,268	7.1469	-0.18%
2007-04-26	0	11.30	11.30	11.34	11.20	11.40	1,202,685	13,537,729	11.256	7.197	7.197	7.222	7.133	7.260	1,888,455	7.1687	1.25%
2007-04-25	0	11.16	11.16	11.20	11.12	11.32	1,617,000	18,121,820	11.207	7.107	7.107	7.133	7.082	7.209	2,539,012	7.1374	-1.24%
2007-04-24	0	11.30	11.24	11.30	11.10	11.54	2,910,000	32,951,640	11.324	7.197	7.158	7.197	7.069	7.349	4,569,279	7.2116	-2.25%
2007-04-23	0	11.56	11.44	11.56	11.46	11.66	4,236,000	48,684,560	11.493	7.362	7.286	7.362	7.298	7.426	6,651,362	7.3195	1.40%
2007-04-20	0	11.40	11.38	11.40	11.28	11.48	3,062,000	34,795,720	11.364	7.260	7.247	7.260	7.184	7.311	4,807,949	7.2371	1.06%
2007-04-19	0	11.28	11.28	11.36	11.10	11.70	3,784,000	42,899,940	11.337	7.184	7.184	7.235	7.069	7.451	5,941,633	7.2202	0.71%
2007-04-18	0	11.20	11.20	11.28	11.02	11.76	6,260,116	70,061,230	11.192	7.133	7.133	7.184	7.018	7.489	9,829,627	7.1276	-2.78%
2007-04-17	0	11.52	11.48	11.56	11.38	12.20	3,856,400	44,928,396	11.650	7.337	7.311	7.362	7.247	7.770	6,055,315	7.4197	-2.21%
2007-04-16	0	11.78	11.74	11.78	11.42	11.80	5,364,810	62,317,195	11.616	7.502	7.477	7.502	7.273	7.515	8,423,819	7.3977	1.20%
2007-04-13	0	11.64	11.58	11.64	11.54	11.68	4,399,000	50,984,495	11.590	7.413	7.375	7.413	7.349	7.439	6,907,305	7.3812	1.22%
2007-04-12	0	11.50	11.50	11.58	11.34	11.58	3,932,000	45,192,120	11.493	7.324	7.324	7.375	7.222	7.375	6,174,022	7.3197	-0.69%
2007-04-11	0	11.58	11.56	11.58	11.24	11.66	8,811,500	100,192,990	11.371	7.375	7.362	7.375	7.158	7.426	13,835,808	7.2416	1.05%
2007-04-10	0	11.46	11.46	11.52	11.28	11.58	5,382,500	61,427,280	11.412	7.298	7.298	7.337	7.184	7.375	8,451,596	7.2681	-0.35%
2007-04-04	0	11.50	11.50	11.52	11.34	11.56	5,620,877	64,581,362	11.490	7.324	7.324	7.337	7.222	7.362	8,825,895	7.3173	-0.35%
2007-04-03	0	11.54	11.52	11.54	10.80	11.54	12,719,746	142,987,235	11.241	7.349	7.337	7.349	6.878	7.349	19,972,531	7.1592	7.05%
2007-04-02	0	10.78	10.72	10.78	10.50	10.78	7,257,000	76,698,716	10.569	6.865	6.827	6.865	6.687	6.865	11,394,933	6.7309	3.85%
2007-03-30	0	10.38	10.42	10.44	10.30	10.66	4,536,000	47,077,613	10.379	6.611	6.636	6.649	6.560	6.789	7,122,422	6.6098	-0.76%
2007-03-29	0	10.46	10.42	10.50	10.24	10.52	6,906,800	71,663,464	10.376	6.662	6.636	6.687	6.521	6.700	10,845,050	6.6079	0.00%
2007-03-28	0	10.46	10.54	10.56	10.44	10.80	5,646,000	59,533,720	10.544	6.662	6.713	6.725	6.649	6.878	8,865,343	6.7153	-2.24%
2007-03-27	0	10.70	10.70	10.72	10.68	10.84	3,450,082	37,028,813	10.733	6.814	6.814	6.827	6.802	6.904	5,417,315	6.8353	-1.29%
2007-03-26	0	10.84	10.80	10.84	10.70	10.94	2,875,000	30,978,780	10.775	6.904	6.878	6.904	6.814	6.967	4,514,322	6.8623	-0.18%
2007-03-23	0	10.86	10.86	10.88	10.70	10.94	5,340,143	57,688,771	10.803	6.916	6.916	6.929	6.814	6.967	8,385,087	6.8799	-0.73%
2007-03-22	0	10.94	10.94	10.96	10.84	11.18	4,307,505	47,065,363	10.926	6.967	6.967	6.980	6.904	7.120	6,763,640	6.9586	0.74%
2007-03-21	0	10.86	10.86	10.88	10.86	11.20	1,752,424	19,121,776	10.912	6.916	6.916	6.929	6.916	7.133	2,751,654	6.9492	-1.27%
2007-03-20	0	11.00	10.98	11.00	10.94	11.26	2,620,632	28,845,138	11.007	7.005	6.993	7.005	6.967	7.171	4,114,913	7.0099	-1.61%
2007-03-19	0	11.18	11.18	11.20	10.84	11.28	4,639,003	50,754,673	10.941	7.120	7.120	7.133	6.904	7.184	7,284,157	6.9678	1.27%
2007-03-16	0	11.04	11.02	11.04	10.78	11.12	2,716,389	29,611,430	10.901	7.031	7.018	7.031	6.865	7.082	4,265,271	6.9424	0.36%
2007-03-15	0	11.00	11.02	11.08	10.82	11.20	4,023,000	44,218,660	10.991	7.005	7.018	7.056	6.891	7.133	6,316,910	7.0000	0.18%
2007-03-14	0	10.98	10.96	10.98	10.88	11.26	3,363,100	37,268,687	11.082	6.993	6.980	6.993	6.929	7.171	5,280,736	7.0575	-5.02%
2007-03-13	0	11.56	11.40	11.56	11.30	11.62	1,130,000	12,965,310	11.474	7.362	7.260	7.362	7.197	7.400	1,774,325	7.3072	0.52%
2007-03-12	0	11.50	11.38	11.58	11.32	11.60	739,601	8,431,655	11.400	7.324	7.247	7.375	7.209	7.388	1,161,321	7.2604	0.88%
2007-03-09	0	11.40	11.36	11.40	11.36	11.56	1,578,779	18,064,929	11.442	7.260	7.235	7.260	7.235	7.362	2,478,997	7.2872	0.53%
2007-03-08	0	11.34	11.32	11.34	11.14	11.34	718,820	8,102,024	11.271	7.222	7.209	7.222	7.095	7.222	1,128,690	7.1783	2.16%
2007-03-07	0	11.10	11.08	11.12	11.02	11.20	1,495,759	16,593,218	11.094	7.069	7.056	7.082	7.018	7.133	2,348,639	7.0650	0.73%
2007-03-06	0	11.02	11.06	11.08	10.62	11.06	7,708,000	83,633,480	10.850	7.018	7.044	7.056	6.763	7.044	12,103,093	6.9101	3.77%
2007-03-05	0	10.62	10.58	10.64	10.50	10.74	5,771,600	61,622,424	10.677	6.763	6.738	6.776	6.687	6.840	9,062,560	6.7997	-7.49%
2007-03-02	0	11.48	11.48	11.50	11.30	11.70	1,315,686	15,124,228	11.495	7.311	7.311	7.324	7.197	7.451	2,065,889	7.3209	-0.35%
2007-03-01	0	11.52	11.54	11.66	11.50	11.72	3,081,850	35,850,166	11.633	7.337	7.349	7.426	7.324	7.464	4,839,117	7.4084	-0.52%
2007-02-28	0	11.58	11.56	11.58	11.16	11.60	3,617,500	41,332,300	11.426	7.375	7.362	7.375	7.107	7.388	5,680,194	7.2766	-3.34%
2007-02-27	0	11.98	11.92	11.98	11.92	12.22	2,445,403	29,447,839	12.042	7.630	7.591	7.630	7.591	7.782	3,839,769	7.6692	-0.99%
2007-02-26	0	12.10	12.06	12.12	11.96	12.16	1,441,400	17,383,860	12.060	7.706	7.681	7.719	7.617	7.744	2,263,285	7.6808	1.00%
2007-02-23	0	11.98	11.80	11.98	11.76	12.02	2,754,000	32,711,680	11.878	7.630	7.515	7.630	7.489	7.655	4,324,328	7.5646	0.00%
2007-02-22	0	11.98	11.96	12.00	11.88	12.06	3,049,950	36,509,278	11.970	7.630	7.617	7.642	7.566	7.681	4,789,028	7.6235	0.17%
2007-02-21	0	11.96	12.20	12.22	11.78	12.30	5,221,574	62,317,826	11.935	7.617	7.770	7.782	7.502	7.833	8,198,910	7.6007	-1.97%
2007-02-16	0	12.20	12.16	12.20	11.86	12.20	3,959,310	47,909,400	12.100	7.770	7.744	7.770	7.553	7.770	6,216,904	7.7063	1.67%
2007-02-15	0	12.00	11.90	12.02	11.66	12.02	4,418,000	52,448,422	11.872	7.642	7.579	7.655	7.426	7.655	6,937,139	7.5605	3.09%
2007-02-14	0	11.64	11.50	11.62	11.34	11.64	4,173,830	47,692,718	11.427	7.413	7.324	7.400	7.222	7.413	6,553,743	7.2772	1.39%
2007-02-13	0	11.48	11.42	11.48	11.36	11.80	3,452,000	39,482,080	11.437	7.311	7.273	7.311	7.235	7.515	5,420,327	7.2841	-1.88%
2007-02-12	0	11.70	11.60	11.70	11.50	11.92	4,916,559	57,125,687	11.619	7.451	7.388	7.451	7.324	7.591	7,719,975	7.3997	0.86%
2007-02-09	0	11.60	11.58	11.60	11.58	12.04	4,329,900	50,641,812	11.696	7.388	7.375	7.388	7.375	7.668	6,798,804	7.4486	-3.49%
2007-02-08	0	12.02	12.00	12.02	11.88	12.04	2,229,000	26,713,650	11.985	7.655	7.642	7.655	7.566	7.668	3,499,973	7.6325	0.50%
2007-02-07	0	11.96	11.94	12.00	11.94	12.18	2,773,873	33,302,206	12.006	7.617	7.604	7.642	7.604	7.757	4,355,532	7.6460	-1.81%
2007-02-06	0	12.18	12.18	12.20	11.88	12.20	5,203,357	62,984,896	12.105	7.757	7.757	7.770	7.566	7.770	8,170,305	7.7090	2.53%
2007-02-05	0	11.88	11.82	11.90	11.70	12.00	4,361,860	51,652,375	11.842	7.566	7.528	7.579	7.451	7.642	6,848,988	7.5416	1.54%
2007-02-02	0	11.70	11.70	11.72	11.56	11.72	3,944,169	45,865,769	11.629	7.451	7.451	7.464	7.362	7.464	6,193,130	7.4059	2.09%
2007-02-01	0	11.46	11.36	11.50	10.90	11.50	13,213,250	147,100,709	11.133	7.298	7.235	7.324	6.942	7.324	20,747,430	7.0901	9.35%
2007-01-31	0	10.48	10.50	10.52	10.20	11.32	9,676,000	103,502,120	10.697	6.674	6.687	6.700	6.496	7.209	15,193,244	6.8124	-5.76%
2007-01-30	0	11.12	11.12	11.20	11.04	11.30	4,788,725	53,283,051	11.127	7.082	7.082	7.133	7.031	7.197	7,519,251	7.0862	-0.71%
2007-01-29	0	11.20	11.20	11.22	11.08	11.60	7,173,200	81,358,760	11.342	7.133	7.133	7.146	7.056	7.388	11,263,351	7.2233	-2.95%
2007-01-26	0	11.54	11.52	11.54	11.52	11.80	2,409,000	27,929,600	11.594	7.349	7.337	7.349	7.337	7.515	3,782,609	7.3837	-2.53%
2007-01-25	0	11.84	11.84	11.86	11.60	11.94	1,348,734	15,978,581	11.847	7.540	7.540	7.553	7.388	7.604	2,117,781	7.5450	0.68%
2007-01-24	0	11.76	11.66	11.76	11.60	12.08	2,170,505	25,544,019	11.769	7.489	7.426	7.489	7.388	7.693	3,408,125	7.4950	-1.18%
2007-01-23	0	11.90	11.90	11.92	11.74	12.10	6,976,348	82,870,634	11.879	7.579	7.579	7.591	7.477	7.706	10,954,254	7.5652	-1.49%
2007-01-22	0	12.08	12.00	12.02	11.84	12.10	4,806,798	57,779,508	12.020	7.693	7.642	7.655	7.540	7.706	7,547,629	7.6553	2.20%
2007-01-19	0	11.82	11.82	11.88	11.66	11.90	5,400,360	63,597,646	11.777	7.528	7.528	7.566	7.426	7.579	8,479,639	7.5000	0.34%
2007-01-18	0	11.78	11.78	11.80	11.54	11.82	1,964,000	23,024,660	11.723	7.502	7.502	7.515	7.349	7.528	3,083,871	7.4662	-0.17%
2007-01-17	0	11.80	11.78	11.82	11.56	11.86	3,641,750	42,478,885	11.664	7.515	7.502	7.528	7.362	7.553	5,718,272	7.4286	-0.34%
2007-01-16	0	11.84	11.82	11.92	11.82	12.10	984,500	11,740,220	11.925	7.540	7.528	7.591	7.528	7.706	1,545,861	7.5946	-1.00%
2007-01-15	0	11.96	11.92	11.98	11.88	12.10	1,838,000	22,053,560	11.999	7.617	7.591	7.630	7.566	7.706	2,886,026	7.6415	0.34%
2007-01-12	0	11.92	11.88	12.02	11.80	12.02	1,165,000	13,899,558	11.931	7.591	7.566	7.655	7.515	7.655	1,829,282	7.5984	2.23%
2007-01-11	0	11.66	11.64	11.66	11.58	12.30	2,940,447	35,133,134	11.948	7.426	7.413	7.426	7.375	7.833	4,617,087	7.6094	-2.83%
2007-01-10	0	12.00	11.98	12.00	11.94	12.38	888,565	10,728,582	12.074	7.642	7.630	7.642	7.604	7.884	1,395,224	7.6895	-0.83%
2007-01-09	0	12.10	12.10	12.20	11.98	12.20	1,187,000	14,260,920	12.014	7.706	7.706	7.770	7.630	7.770	1,863,826	7.6514	0.83%
2007-01-08	0	12.00	11.98	12.00	11.96	12.06	1,546,000	18,549,220	11.998	7.642	7.630	7.642	7.617	7.681	2,427,527	7.6412	-0.50%
2007-01-05	0	12.06	12.06	12.10	11.96	12.32	4,056,620	49,405,980	12.179	7.681	7.681	7.706	7.617	7.846	6,369,700	7.7564	-1.15%
2007-01-04	0	12.20	12.20	12.34	12.18	12.62	5,423,934	67,614,108	12.466	7.770	7.770	7.859	7.757	8.037	8,516,655	7.9390	-0.97%
2007-01-03	0	12.32	12.32	12.34	12.20	12.34	2,382,000	29,256,760	12.282	7.846	7.846	7.859	7.770	7.859	3,740,214	7.8222	1.32%
2007-01-02	0	12.16	12.14	12.16	11.90	12.22	3,196,323	38,688,202	12.104	7.744	7.732	7.744	7.579	7.782	5,018,863	7.7086	2.18%
2006-12-29	0	11.90	11.86	11.90	11.50	11.90	936,953	11,012,334	11.753	7.579	7.553	7.579	7.324	7.579	1,471,203	7.4853	2.94%
2006-12-28	0	11.56	11.54	11.60	11.56	11.76	972,862	11,337,097	11.653	7.362	7.349	7.388	7.362	7.489	1,527,587	7.4216	-1.70%
2006-12-27	0	11.76	11.64	11.76	11.50	11.78	1,257,760	14,728,630	11.710	7.489	7.413	7.489	7.324	7.502	1,974,933	7.4578	0.00%
2006-12-22	0	11.76	11.76	11.78	11.68	12.00	955,388	11,225,667	11.750	7.489	7.489	7.502	7.439	7.642	1,500,149	7.4830	1.20%
2006-12-21	0	11.62	11.60	11.62	11.38	12.20	4,434,000	51,897,040	11.704	7.400	7.388	7.400	7.247	7.770	6,962,262	7.4540	-1.53%
2006-12-20	0	11.80	11.78	12.38	11.78	12.52	5,639,470	69,941,244	12.402	7.515	7.502	7.884	7.502	7.974	8,855,090	7.8984	-5.60%
2006-12-19	0	12.50	12.50	12.52	12.04	12.50	8,954,815	110,020,081	12.286	7.961	7.961	7.974	7.668	7.961	14,060,841	7.8246	3.82%
2006-12-18	0	12.04	12.04	12.06	11.96	12.10	2,715,724	32,623,839	12.013	7.668	7.668	7.681	7.617	7.706	4,264,227	7.6506	0.67%
2006-12-15	0	11.96	11.96	11.98	11.80	12.00	3,884,124	46,443,518	11.957	7.617	7.617	7.630	7.515	7.642	6,098,847	7.6151	1.70%
2006-12-14	0	11.76	11.76	11.80	11.72	11.88	1,362,465	15,973,894	11.724	7.489	7.489	7.515	7.464	7.566	2,139,341	7.4667	0.34%
2006-12-13	0	11.72	11.66	11.68	11.56	11.76	1,564,091	18,272,132	11.682	7.464	7.426	7.439	7.362	7.489	2,455,934	7.4400	-0.34%
2006-12-12	0	11.76	11.62	11.76	11.66	11.76	1,838,000	21,539,400	11.719	7.489	7.400	7.489	7.426	7.489	2,886,026	7.4633	2.08%
2006-12-11	0	11.52	11.48	11.54	11.22	11.76	3,049,189	35,172,311	11.535	7.337	7.311	7.349	7.146	7.489	4,787,833	7.3462	0.17%
2006-12-08	0	11.50	11.48	11.50	11.46	11.76	3,048,579	35,221,463	11.553	7.324	7.311	7.324	7.298	7.489	4,786,875	7.3579	-2.21%
2006-12-07	0	11.76	11.74	11.76	11.70	11.94	2,790,000	32,893,280	11.790	7.489	7.477	7.489	7.451	7.604	4,380,855	7.5084	-1.51%
2006-12-06	0	11.94	11.94	11.96	11.90	12.14	2,447,372	29,386,897	12.008	7.604	7.604	7.617	7.579	7.732	3,842,861	7.6471	-0.83%
2006-12-05	0	12.04	12.06	12.08	11.96	12.18	3,778,201	45,626,913	12.076	7.668	7.681	7.693	7.617	7.757	5,932,527	7.6910	2.21%
2006-12-04	0	11.78	11.78	11.86	11.78	12.18	3,923,000	46,819,280	11.935	7.502	7.502	7.553	7.502	7.757	6,159,890	7.6007	-2.32%
2006-12-01	0	12.06	12.04	12.08	11.98	12.50	4,887,413	58,916,510	12.055	7.681	7.668	7.693	7.630	7.961	7,674,210	7.6772	-1.15%
2006-11-30	0	12.20	12.10	12.18	12.00	12.30	9,844,862	118,879,757	12.075	7.770	7.706	7.757	7.642	7.833	15,458,391	7.6903	4.27%
2006-11-29	0	11.70	11.70	11.72	11.46	11.78	4,080,393	47,318,523	11.597	7.451	7.451	7.464	7.298	7.502	6,407,029	7.3854	1.92%
2006-11-28	0	11.48	11.48	11.50	11.32	11.90	8,640,000	100,083,510	11.584	7.311	7.311	7.324	7.209	7.579	13,566,518	7.3772	-5.44%
2006-11-27	0	12.14	12.12	12.14	12.10	12.50	6,746,000	83,037,320	12.309	7.732	7.719	7.732	7.706	7.961	10,592,562	7.8392	-2.41%
2006-11-24	0	12.44	12.44	12.46	12.18	12.56	1,131,800	14,027,644	12.394	7.923	7.923	7.935	7.757	7.999	1,777,151	7.8933	0.65%
2006-11-23	0	12.36	12.36	12.40	12.32	12.58	3,149,646	39,080,310	12.408	7.872	7.872	7.897	7.846	8.012	4,945,571	7.9021	-2.22%
2006-11-22	0	12.64	12.64	12.66	12.10	12.64	5,096,939	63,088,226	12.378	8.050	8.050	8.063	7.706	8.050	8,003,208	7.8829	4.81%
2006-11-21	0	12.06	12.04	12.06	11.94	12.12	2,581,936	31,076,196	12.036	7.681	7.668	7.681	7.604	7.719	4,054,153	7.6653	0.50%
2006-11-20	0	12.00	12.00	12.04	11.80	12.14	7,883,358	94,156,389	11.944	7.642	7.642	7.668	7.515	7.732	12,378,440	7.6065	0.33%
2006-11-17	0	11.96	11.88	11.96	11.90	12.24	3,524,000	42,236,440	11.985	7.617	7.566	7.617	7.579	7.795	5,533,381	7.6330	-0.33%
2006-11-16	0	12.00	11.98	12.04	11.98	12.28	4,965,000	59,451,220	11.974	7.642	7.630	7.668	7.630	7.821	7,796,037	7.6258	-0.50%
2006-11-15	0	12.06	12.04	12.06	11.78	12.24	6,724,957	80,695,960	11.999	7.681	7.668	7.681	7.502	7.795	10,559,520	7.6420	0.84%
2006-11-14	0	11.96	11.90	11.94	11.72	12.32	5,381,580	64,287,979	11.946	7.617	7.579	7.604	7.464	7.846	8,450,151	7.6079	-0.33%
2006-11-13	0	12.00	12.02	12.04	11.40	12.04	7,037,208	82,488,161	11.722	7.642	7.655	7.668	7.260	7.668	11,049,816	7.4651	3.45%
2006-11-10	0	11.60	11.48	11.60	11.36	11.88	7,850,000	90,766,440	11.563	7.388	7.311	7.388	7.235	7.566	12,326,061	7.3638	-1.36%
2006-11-09	0	11.76	11.70	11.78	11.46	12.02	8,369,379	99,097,738	11.841	7.489	7.451	7.502	7.298	7.655	13,141,590	7.5408	2.80%
2006-11-08	0	11.44	11.40	11.44	11.10	11.48	5,267,441	59,777,096	11.348	7.286	7.260	7.286	7.069	7.311	8,270,930	7.2274	3.06%
2006-11-07	0	11.10	11.10	11.12	11.10	11.28	4,353,632	48,634,728	11.171	7.069	7.069	7.082	7.069	7.184	6,836,068	7.1144	-0.36%
2006-11-06	0	11.14	11.08	11.14	11.10	11.36	3,186,000	35,455,200	11.128	7.095	7.056	7.095	7.069	7.235	5,002,654	7.0873	-1.59%
2006-11-03	0	11.32	11.32	11.34	11.04	11.42	7,474,319	83,693,432	11.197	7.209	7.209	7.222	7.031	7.273	11,736,167	7.1312	-0.53%
2006-11-02	0	11.38	11.36	11.38	10.78	11.42	18,717,911	210,007,153	11.220	7.247	7.235	7.247	6.865	7.273	29,390,843	7.1453	9.42%
2006-11-01	0	10.40	10.40	10.42	10.30	10.46	14,615,258	151,600,865	10.373	6.623	6.623	6.636	6.560	6.662	22,948,862	6.6060	1.17%
2006-10-31	0	10.28	10.26	10.28	10.18	10.34	13,138,671	135,278,997	10.296	6.547	6.534	6.547	6.483	6.585	20,630,327	6.5573	1.18%
2006-10-27	0	10.16	10.12	10.16	9.970	10.18	4,906,334	49,461,947	10.081	6.471	6.445	6.471	6.350	6.483	7,703,920	6.4204	1.60%
2006-10-26	0	10.00	9.990	10.00	9.950	10.04	7,471,869	74,602,217	9.9844	6.369	6.362	6.369	6.337	6.394	11,732,320	6.3587	0.60%
2006-10-25	0	9.940	9.940	9.960	9.870	9.960	6,472,867	64,173,257	9.9142	6.330	6.330	6.343	6.286	6.343	10,163,689	6.3140	0.91%
2006-10-24	0	9.850	9.850	9.860	9.800	9.950	4,646,401	45,883,986	9.8752	6.273	6.273	6.279	6.241	6.337	7,295,774	6.2891	-0.10%
2006-10-23	0	9.860	9.850	9.860	9.830	10.00	3,333,109	32,989,622	9.8976	6.279	6.273	6.279	6.260	6.369	5,233,644	6.3034	-0.70%
2006-10-20	0	9.930	9.900	9.940	9.810	9.980	4,894,000	48,595,020	9.9295	6.324	6.305	6.330	6.248	6.356	7,684,553	6.3237	1.33%
2006-10-19	0	9.800	9.790	9.800	9.750	9.910	2,898,660	28,471,446	9.8223	6.241	6.235	6.241	6.209	6.311	4,551,473	6.2554	-0.61%
2006-10-18	0	9.860	9.860	9.870	9.740	9.880	3,375,022	33,249,381	9.8516	6.279	6.279	6.286	6.203	6.292	5,299,456	6.2741	0.92%
2006-10-17	0	9.770	9.770	9.780	9.720	9.850	4,530,000	44,278,730	9.7746	6.222	6.222	6.229	6.190	6.273	7,113,001	6.2250	-0.81%
2006-10-16	0	9.850	9.810	9.860	9.780	9.860	2,884,000	28,327,760	9.8224	6.273	6.248	6.279	6.229	6.279	4,528,454	6.2555	0.92%
2006-10-13	0	9.760	9.750	9.760	9.740	9.850	3,926,000	38,303,420	9.7563	6.216	6.209	6.216	6.203	6.273	6,164,601	6.2134	-0.41%
2006-10-12	0	9.800	9.770	9.800	9.750	9.830	2,369,050	23,156,981	9.7748	6.241	6.222	6.241	6.209	6.260	3,719,880	6.2252	0.20%
2006-10-11	0	9.780	9.770	9.790	9.750	9.800	2,595,370	25,360,614	9.7715	6.229	6.222	6.235	6.209	6.241	4,075,247	6.2231	0.41%
2006-10-10	0	9.740	9.740	9.750	9.580	9.800	6,612,626	64,419,510	9.7419	6.203	6.203	6.209	6.101	6.241	10,383,138	6.2042	1.67%
2006-10-09	0	9.580	9.570	9.590	9.550	9.800	8,441,000	81,150,345	9.6138	6.101	6.095	6.108	6.082	6.241	13,254,049	6.1227	-2.04%
2006-10-06	0	9.780	9.760	9.780	9.600	9.860	13,871,771	135,316,225	9.7548	6.229	6.216	6.229	6.114	6.279	21,781,439	6.2125	2.19%
2006-10-05	0	9.570	9.580	9.590	9.180	9.640	19,618,400	186,109,550	9.4865	6.095	6.101	6.108	5.846	6.139	30,804,790	6.0416	5.05%
2006-10-04	0	9.110	9.130	9.160	8.980	9.170	6,080,803	55,477,304	9.1234	5.802	5.815	5.834	5.719	5.840	9,548,070	5.8103	1.45%
2006-10-03	0	8.980	8.990	9.010	8.840	9.200	11,024,900	99,146,758	8.9930	5.719	5.725	5.738	5.630	5.859	17,311,286	5.7273	-2.18%
2006-09-29	0	9.180	9.190	9.200	9.130	9.200	4,608,000	42,242,276	9.1672	5.846	5.853	5.859	5.815	5.859	7,235,476	5.8382	1.10%
2006-09-28	0	9.080	9.070	9.100	9.020	9.270	6,073,430	55,592,438	9.1534	5.783	5.776	5.795	5.744	5.904	9,536,493	5.8294	-1.52%
2006-09-27	0	9.220	9.220	9.250	9.170	9.390	5,426,099	50,360,636	9.2812	5.872	5.872	5.891	5.840	5.980	8,520,055	5.9108	0.22%
2006-09-26	0	9.200	9.190	9.200	9.170	9.600	4,573,027	42,851,900	9.3706	5.859	5.853	5.859	5.840	6.114	7,180,562	5.9678	-3.66%
2006-09-25	0	9.550	9.550	9.560	9.530	9.600	3,533,900	33,781,353	9.5592	6.082	6.082	6.088	6.069	6.114	5,548,926	6.0879	-0.16%
2006-09-22	0	9.610	9.600	9.620	9.560	9.700	3,518,560	33,874,313	9.6273	6.092	6.085	6.098	6.060	6.149	5,550,831	6.1026	-0.21%
2006-09-21	0	9.630	9.610	9.640	9.530	9.650	1,464,831	14,085,279	9.6156	6.104	6.092	6.111	6.041	6.117	2,310,897	6.0952	-0.21%
2006-09-20	0	9.650	9.650	9.660	9.480	9.660	4,895,500	46,901,370	9.5805	6.117	6.117	6.123	6.009	6.123	7,723,073	6.0729	0.21%
2006-09-19	0	9.630	9.630	9.640	9.500	9.640	3,773,927	36,147,261	9.5782	6.104	6.104	6.111	6.022	6.111	5,953,695	6.0714	1.05%
2006-09-18	0	9.530	9.480	9.530	9.350	9.540	2,140,389	20,231,499	9.4523	6.041	6.009	6.041	5.927	6.047	3,376,648	5.9916	0.85%
2006-09-15	0	9.450	9.400	9.450	9.240	9.460	2,680,000	25,018,820	9.3354	5.990	5.958	5.990	5.857	5.997	4,227,931	5.9175	1.07%
2006-09-14	0	9.350	9.350	9.390	9.330	9.460	4,592,000	43,063,800	9.3780	5.927	5.927	5.952	5.914	5.997	7,244,276	5.9445	0.00%
2006-09-13	0	9.350	9.360	9.380	9.280	9.450	2,223,513	20,871,924	9.3869	5.927	5.933	5.946	5.882	5.990	3,507,783	5.9502	0.75%
2006-09-12	0	9.280	9.270	9.300	9.250	9.370	2,624,382	24,389,845	9.2936	5.882	5.876	5.895	5.863	5.939	4,140,189	5.8910	-0.64%
2006-09-11	0	9.340	9.330	9.350	9.330	9.510	6,048,613	56,996,539	9.4231	5.920	5.914	5.927	5.914	6.028	9,542,208	5.9731	0.86%
2006-09-08	0	9.260	9.260	9.300	9.200	9.400	1,988,317	18,392,824	9.2504	5.870	5.870	5.895	5.832	5.958	3,136,741	5.8637	-1.38%
2006-09-07	0	9.390	9.320	9.400	9.190	9.390	6,897,425	63,904,043	9.2649	5.952	5.908	5.958	5.825	5.952	10,881,282	5.8728	0.97%
2006-09-06	0	9.300	9.290	9.300	9.290	9.680	5,070,733	47,772,204	9.4212	5.895	5.889	5.895	5.889	6.136	7,999,518	5.9719	-4.02%
2006-09-05	0	9.690	9.640	9.690	9.580	9.700	6,606,000	63,767,360	9.6529	6.142	6.111	6.142	6.073	6.149	10,421,534	6.1188	0.62%
2006-09-04	0	9.630	9.620	9.630	9.570	9.660	6,812,271	65,529,847	9.6194	6.104	6.098	6.104	6.066	6.123	10,746,944	6.0975	1.16%
2006-09-01	0	9.520	9.510	9.520	9.450	9.560	2,354,612	22,379,612	9.5046	6.035	6.028	6.035	5.990	6.060	3,714,603	6.0248	0.74%
2006-08-31	0	9.450	9.440	9.450	9.250	9.450	3,199,881	30,071,512	9.3977	5.990	5.984	5.990	5.863	5.990	5,048,088	5.9570	1.72%
2006-08-30	0	9.290	9.250	9.290	9.180	9.480	7,248,000	67,590,480	9.3254	5.889	5.863	5.889	5.819	6.009	11,434,344	5.9112	-0.43%
2006-08-29	0	9.330	9.330	9.340	9.250	9.690	6,824,500	63,897,035	9.3629	5.914	5.914	5.920	5.863	6.142	10,766,237	5.9349	-2.91%
2006-08-28	0	9.610	9.600	9.610	9.610	9.700	968,000	9,364,820	9.6744	6.092	6.085	6.092	6.092	6.149	1,527,103	6.1324	-0.21%
2006-08-25	0	9.630	9.620	9.630	9.550	9.710	6,136,000	59,160,920	9.6416	6.104	6.098	6.104	6.054	6.155	9,680,068	6.1116	-0.72%
2006-08-24	0	9.700	9.620	9.740	9.580	9.750	4,348,000	42,177,250	9.7004	6.149	6.098	6.174	6.073	6.180	6,859,344	6.1489	0.00%
2006-08-23	0	9.700	9.690	9.710	9.550	9.730	3,127,000	30,097,510	9.6250	6.149	6.142	6.155	6.054	6.168	4,933,112	6.1011	0.21%
2006-08-22	0	9.680	9.650	9.680	9.570	9.700	2,554,536	24,567,808	9.6173	6.136	6.117	6.136	6.066	6.149	4,030,001	6.0962	-0.10%
2006-08-21	0	9.690	9.680	9.690	9.650	9.950	4,474,671	43,537,605	9.7298	6.142	6.136	6.142	6.117	6.307	7,059,179	6.1675	-2.12%
2006-08-18	0	9.900	9.900	9.920	9.850	9.910	2,243,500	22,165,160	9.8797	6.275	6.275	6.288	6.244	6.282	3,539,314	6.2626	0.81%
2006-08-17	0	9.820	9.820	9.850	9.770	10.00	5,544,400	54,675,550	9.8614	6.225	6.225	6.244	6.193	6.339	8,746,769	6.2509	-1.11%
2006-08-16	0	9.930	9.880	9.890	9.890	10.22	6,872,922	68,979,542	10.036	6.294	6.263	6.269	6.269	6.478	10,842,626	6.3619	-0.20%
2006-08-15	0	9.950	9.920	9.960	9.900	9.960	3,778,532	37,568,335	9.9426	6.307	6.288	6.313	6.275	6.313	5,960,960	6.3024	0.30%
2006-08-14	0	9.920	9.910	9.920	9.910	10.48	7,177,500	71,949,381	10.024	6.288	6.282	6.288	6.282	6.643	11,323,124	6.3542	-4.98%
2006-08-11	0	10.44	10.40	10.44	9.910	10.50	13,000,132	132,872,914	10.221	6.618	6.592	6.618	6.282	6.656	20,508,828	6.4788	6.86%
2006-08-10	0	9.770	9.770	9.800	9.660	9.830	2,648,000	25,732,724	9.7178	6.193	6.193	6.212	6.123	6.231	4,177,448	6.1599	0.31%
2006-08-09	0	9.740	9.730	9.740	9.360	9.750	3,090,000	29,545,220	9.5616	6.174	6.168	6.174	5.933	6.180	4,874,741	6.0609	3.40%
2006-08-08	0	9.420	9.410	9.420	9.400	9.500	2,406,134	22,691,286	9.4306	5.971	5.965	5.971	5.958	6.022	3,795,884	5.9779	0.21%
2006-08-07	0	9.400	9.390	9.400	9.310	9.450	1,668,000	15,644,720	9.3793	5.958	5.952	5.958	5.901	5.990	2,631,414	5.9454	-0.32%
2006-08-04	0	9.430	9.410	9.460	9.400	9.600	3,708,082	35,183,331	9.4883	5.977	5.965	5.997	5.958	6.085	5,849,819	6.0144	-0.95%
2006-08-03	0	9.520	9.510	9.560	9.370	9.550	4,222,000	40,074,620	9.4919	6.035	6.028	6.060	5.939	6.054	6,660,569	6.0167	1.28%
2006-08-02	0	9.400	9.390	9.440	9.380	10.00	4,510,000	43,259,360	9.5919	5.958	5.952	5.984	5.946	6.339	7,114,913	6.0801	-3.79%
2006-08-01	0	9.770	9.770	9.780	9.730	10.08	4,962,589	48,589,955	9.7913	6.193	6.193	6.199	6.168	6.390	7,828,912	6.2065	-2.50%
2006-07-31	0	10.02	10.02	10.06	9.990	10.28	3,177,000	32,149,030	10.119	6.351	6.351	6.377	6.332	6.516	5,011,991	6.4144	-1.96%
2006-07-28	0	10.22	10.12	10.22	10.12	10.38	3,755,000	38,349,800	10.213	6.478	6.415	6.478	6.415	6.580	5,923,836	6.4738	0.00%
2006-07-27	0	10.22	10.20	10.30	9.900	10.32	5,004,000	50,652,040	10.122	6.478	6.466	6.529	6.275	6.542	7,894,241	6.4163	2.20%
2006-07-26	0	10.00	9.940	10.00	9.940	10.00	3,284,000	32,754,820	9.9741	6.339	6.301	6.339	6.301	6.339	5,180,793	6.3224	0.10%
2006-07-25	0	9.990	9.990	10.02	9.850	10.02	8,106,593	81,070,399	10.001	6.332	6.332	6.351	6.244	6.351	12,788,849	6.3391	1.42%
2006-07-24	0	9.850	9.800	9.850	9.540	9.910	5,625,000	55,140,220	9.8027	6.244	6.212	6.244	6.047	6.282	8,873,922	6.2137	2.07%
2006-07-21	0	9.650	9.600	9.650	9.600	9.750	2,823,355	27,352,725	9.6880	6.117	6.085	6.117	6.085	6.180	4,454,086	6.1410	0.00%
2006-07-20	0	9.650	9.650	9.700	9.400	9.900	10,258,000	100,048,900	9.7533	6.117	6.117	6.149	5.958	6.275	16,182,879	6.1824	4.89%
2006-07-19	0	9.200	9.200	9.250	9.150	9.500	2,287,000	21,278,116	9.3039	5.832	5.832	5.863	5.800	6.022	3,607,939	5.8976	-3.16%
2006-07-18	0	9.500	9.450	9.500	9.200	9.550	3,210,000	30,211,500	9.4117	6.022	5.990	6.022	5.832	6.054	5,064,051	5.9659	4.40%
2006-07-17	0	9.100	9.100	9.200	9.100	9.200	768,000	7,026,672	9.1493	5.768	5.768	5.832	5.768	5.832	1,211,586	5.7996	-1.62%
2006-07-14	0	9.250	9.150	9.250	9.100	9.250	3,388,713	31,045,208	9.1614	5.863	5.800	5.863	5.768	5.863	5,345,987	5.8072	-1.60%
2006-07-13	0	9.400	9.350	9.400	9.300	9.700	3,936,000	36,909,700	9.3775	5.958	5.927	5.958	5.895	6.149	6,209,379	5.9442	-2.59%
2006-07-12	0	9.650	9.600	9.650	9.600	9.800	1,645,836	15,880,458	9.6489	6.117	6.085	6.117	6.085	6.212	2,596,448	6.1162	0.00%
2006-07-11	0	9.650	9.600	9.700	9.450	9.700	1,209,000	11,530,600	9.5373	6.117	6.085	6.149	5.990	6.149	1,907,302	6.0455	1.58%
2006-07-10	0	9.500	9.500	9.550	9.500	9.750	2,678,000	25,887,600	9.6668	6.022	6.022	6.054	6.022	6.180	4,224,776	6.1276	-2.56%
2006-07-07	0	9.750	9.750	9.800	9.750	10.00	2,189,031	21,534,875	9.8376	6.180	6.180	6.212	6.180	6.339	3,453,385	6.2359	-1.52%
2006-07-06	0	9.900	9.850	9.900	9.650	9.900	1,430,000	14,031,100	9.8120	6.275	6.244	6.275	6.117	6.275	2,255,948	6.2196	-0.50%
2006-07-05	0	9.950	9.900	9.950	9.750	10.10	1,514,000	14,928,000	9.8600	6.307	6.275	6.307	6.180	6.402	2,388,465	6.2500	-1.00%
2006-07-04	0	10.05	10.00	10.05	9.900	10.05	1,854,367	18,512,660	9.9833	6.370	6.339	6.370	6.275	6.370	2,925,424	6.3282	0.50%
2006-07-03	0	10.00	9.950	10.00	9.950	10.20	1,966,000	19,834,600	10.089	6.339	6.307	6.339	6.307	6.466	3,101,534	6.3951	-1.48%
2006-06-30	0	10.15	10.05	10.10	9.800	10.15	7,253,500	72,572,375	10.005	6.434	6.370	6.402	6.212	6.434	11,443,021	6.3421	6.28%
2006-06-29	0	9.550	9.500	9.600	9.200	9.650	5,088,160	48,174,852	9.4680	6.054	6.022	6.085	5.832	6.117	8,027,011	6.0016	4.95%
2006-06-28	0	9.100	9.100	9.150	9.000	9.150	1,384,000	12,563,300	9.0775	5.768	5.768	5.800	5.705	5.800	2,183,379	5.7541	-1.09%
2006-06-27	0	9.200	9.150	9.200	8.850	9.250	4,078,130	37,130,664	9.1048	5.832	5.800	5.832	5.610	5.863	6,433,601	5.7714	3.37%
2006-06-26	0	8.900	8.850	8.950	8.750	8.950	1,329,623	11,757,408	8.8427	5.642	5.610	5.673	5.546	5.673	2,097,595	5.6052	0.56%
2006-06-23	0	8.850	8.850	8.950	8.650	8.950	1,640,000	14,480,100	8.8293	5.610	5.610	5.673	5.483	5.673	2,587,241	5.5967	0.57%
2006-06-22	0	8.800	8.700	8.850	8.650	8.900	4,340,000	38,094,500	8.7775	5.578	5.515	5.610	5.483	5.642	6,846,724	5.5639	2.92%
2006-06-21	0	8.550	8.500	8.550	8.300	8.650	3,017,000	25,696,010	8.5171	5.420	5.388	5.420	5.261	5.483	4,759,577	5.3988	2.40%
2006-06-20	0	8.350	8.350	8.400	8.300	8.700	6,460,520	54,587,982	8.4495	5.293	5.293	5.325	5.261	5.515	10,192,027	5.3559	-5.11%
2006-06-19	0	8.800	8.750	8.800	8.750	9.150	2,133,564	18,911,379	8.8638	5.578	5.546	5.578	5.546	5.800	3,365,881	5.6186	-4.86%
2006-06-16	0	9.250	9.250	9.300	9.200	9.400	4,957,500	45,986,853	9.2762	5.863	5.863	5.895	5.832	5.958	7,820,883	5.8800	3.35%
2006-06-15	0	8.950	8.900	8.950	8.750	8.950	6,678,750	59,109,935	8.8504	5.673	5.642	5.673	5.546	5.673	10,536,303	5.6101	5.29%
2006-06-14	0	8.500	8.500	8.600	8.350	9.300	8,262,794	73,100,605	8.8470	5.388	5.388	5.451	5.293	5.895	13,035,269	5.6079	-8.60%
2006-06-13	0	9.300	9.250	9.300	9.200	10.05	5,974,240	56,387,506	9.4384	5.895	5.863	5.895	5.832	6.370	9,424,878	5.9828	-8.37%
2006-06-12	0	10.15	10.00	10.15	9.950	10.20	1,068,500	10,741,630	10.053	6.434	6.339	6.434	6.307	6.466	1,685,651	6.3724	0.50%
2006-06-09	0	10.10	10.05	10.15	9.800	10.10	2,948,000	29,310,600	9.9425	6.402	6.370	6.434	6.212	6.402	4,650,724	6.3024	2.02%
2006-06-08	0	9.900	9.850	9.900	9.650	10.20	10,789,000	106,168,182	9.8404	6.275	6.244	6.275	6.117	6.466	17,020,577	6.2376	-3.88%
2006-06-07	0	10.30	10.20	10.30	10.20	10.75	10,516,542	109,342,951	10.397	6.529	6.466	6.529	6.466	6.814	16,590,751	6.5906	-4.63%
2006-06-06	0	10.80	10.65	10.70	10.60	11.05	11,217,000	121,363,950	10.820	6.846	6.751	6.783	6.719	7.004	17,695,784	6.8584	-2.75%
2006-06-05	0	11.15	11.15	11.20	11.00	11.20	4,254,107	47,249,911	11.107	7.039	7.039	7.071	6.945	7.071	6,738,416	7.0120	-0.45%
2006-06-02	0	11.20	11.15	11.20	10.85	11.25	8,654,788	95,769,505	11.065	7.071	7.039	7.071	6.850	7.102	13,709,001	6.9859	1.82%
2006-06-01	0	11.00	10.90	11.00	10.45	11.15	26,355,858	288,567,054	10.949	6.945	6.881	6.945	6.597	7.039	41,747,122	6.9123	1.38%
2006-05-30	0	10.85	10.90	10.95	10.40	11.15	38,401,000	419,449,950	10.923	6.850	6.881	6.913	6.566	7.039	60,826,373	6.8959	3.83%
2006-05-29	0	10.45	10.40	10.45	10.30	10.55	4,055,500	42,266,950	10.422	6.597	6.566	6.597	6.503	6.660	6,423,826	6.5797	0.48%
2006-05-26	0	10.40	10.40	10.45	10.10	10.55	7,997,000	83,027,724	10.382	6.566	6.566	6.597	6.376	6.660	12,667,079	6.5546	4.52%
2006-05-25	0	9.950	9.900	9.950	9.850	10.10	5,288,000	52,527,300	9.9333	6.282	6.250	6.282	6.219	6.376	8,376,080	6.2711	0.00%
2006-05-24	0	9.950	9.850	9.900	9.600	10.05	6,721,100	66,489,560	9.8927	6.282	6.219	6.250	6.061	6.345	10,646,080	6.2454	3.65%
2006-05-23	0	9.600	9.600	9.650	9.100	9.650	8,118,000	76,275,600	9.3959	6.061	6.061	6.092	5.745	6.092	12,858,740	5.9318	4.35%
2006-05-22	0	9.200	9.200	9.250	9.050	9.850	5,920,000	55,991,712	9.4581	5.808	5.808	5.840	5.713	6.219	9,377,155	5.9711	-5.64%
2006-05-19	0	9.750	9.750	9.850	9.700	10.00	8,730,500	86,272,675	9.8818	6.155	6.155	6.219	6.124	6.313	13,828,928	6.2386	-2.01%
2006-05-18	0	9.950	9.950	10.00	9.750	10.10	8,409,020	83,610,940	9.9430	6.282	6.282	6.313	6.155	6.376	13,319,710	6.2772	-2.93%
2006-05-17	0	10.25	10.25	10.30	9.900	10.55	11,605,615	119,173,176	10.269	6.471	6.471	6.503	6.250	6.660	18,383,049	6.4828	5.67%
2006-05-16	0	9.700	9.550	9.750	9.500	10.20	7,535,922	74,644,787	9.9052	6.124	6.029	6.155	5.998	6.439	11,936,741	6.2534	-4.90%
2006-05-15	0	10.20	10.15	10.20	9.850	10.35	8,272,385	83,422,750	10.084	6.439	6.408	6.439	6.219	6.534	13,103,283	6.3666	-1.92%
2006-05-12	0	10.40	10.35	10.40	10.25	10.70	5,220,418	54,730,026	10.484	6.566	6.534	6.566	6.471	6.755	8,269,032	6.6187	-0.48%
2006-05-11	0	10.45	10.40	10.45	10.40	10.70	8,584,079	90,410,622	10.532	6.597	6.566	6.597	6.566	6.755	13,597,000	6.6493	0.00%
2006-05-10	0	10.45	10.40	10.45	10.30	10.65	2,694,000	28,053,900	10.413	6.597	6.566	6.597	6.503	6.724	4,267,239	6.5743	0.00%
2006-05-09	0	10.45	10.40	10.45	10.35	10.75	5,881,331	61,958,841	10.535	6.597	6.566	6.597	6.534	6.787	9,315,904	6.6509	-2.34%
2006-05-08	0	10.70	10.65	10.70	10.60	10.90	5,157,516	55,274,063	10.717	6.755	6.724	6.755	6.692	6.881	8,169,396	6.7660	-0.47%
2006-05-04	0	10.75	10.70	10.75	10.60	10.80	7,442,188	79,635,574	10.701	6.787	6.755	6.787	6.692	6.818	11,788,269	6.7555	0.00%
2006-05-03	0	10.75	10.75	10.80	10.55	10.85	9,004,000	96,407,355	10.707	6.787	6.787	6.818	6.660	6.850	14,262,146	6.7597	0.47%
2006-05-02	0	10.70	10.60	10.65	9.900	10.70	13,894,500	143,725,270	10.344	6.755	6.692	6.724	6.250	6.755	22,008,594	6.5304	8.63%
2006-04-28	0	9.850	9.850	9.900	9.700	10.10	16,582,000	163,796,300	9.8780	6.219	6.219	6.250	6.124	6.376	26,265,538	6.2362	-3.90%
2006-04-27	0	10.25	10.20	10.25	10.15	10.45	4,968,899	51,352,636	10.335	6.471	6.439	6.471	6.408	6.597	7,870,631	6.5246	1.99%
2006-04-26	0	10.05	10.05	10.10	9.900	10.35	6,811,006	68,955,859	10.124	6.345	6.345	6.376	6.250	6.534	10,788,490	6.3916	-2.43%
2006-04-25	0	10.30	10.25	10.35	10.15	10.70	6,328,500	65,591,945	10.365	6.503	6.471	6.534	6.408	6.755	10,024,210	6.5434	-3.74%
2006-04-24	0	10.70	10.65	10.70	10.65	11.15	4,546,000	49,191,700	10.821	6.755	6.724	6.755	6.724	7.039	7,200,768	6.8315	-2.73%
2006-04-21	0	11.00	10.90	11.00	10.90	11.45	5,206,219	57,972,931	11.135	6.945	6.881	6.945	6.881	7.229	8,246,541	7.0300	-2.65%
2006-04-20	0	11.30	11.25	11.30	11.15	11.65	4,098,000	46,285,700	11.295	7.134	7.102	7.134	7.039	7.355	6,491,145	7.1306	-2.59%
2006-04-19	0	11.60	11.55	11.60	11.05	11.70	7,780,142	87,973,512	11.307	7.323	7.292	7.323	6.976	7.386	12,323,581	7.1386	5.94%
2006-04-18	0	10.95	10.90	10.95	10.60	11.15	5,169,000	56,091,400	10.851	6.913	6.881	6.913	6.692	7.039	8,187,587	6.8508	0.92%
2006-04-13	0	10.85	10.85	11.00	10.80	11.35	7,506,000	83,556,102	11.132	6.850	6.850	6.945	6.818	7.165	11,889,345	7.0278	-1.36%
2006-04-12	0	11.00	11.00	11.10	10.80	11.70	12,798,500	142,270,775	11.116	6.945	6.945	7.008	6.818	7.386	20,272,554	7.0179	-6.38%
2006-04-11	0	11.75	11.70	11.80	11.55	12.25	5,388,000	64,117,800	11.900	7.418	7.386	7.450	7.292	7.734	8,534,478	7.5128	-3.69%
2006-04-10	0	12.20	12.20	12.25	11.85	12.25	8,229,100	99,058,880	12.038	7.702	7.702	7.734	7.481	7.734	13,034,721	7.5996	1.24%
2006-04-07	0	12.05	12.05	12.10	11.75	12.15	7,664,023	92,181,755	12.028	7.607	7.607	7.639	7.418	7.671	12,139,650	7.5934	0.42%
2006-04-06	0	12.00	11.95	12.00	11.55	12.10	17,342,017	205,112,043	11.827	7.576	7.544	7.576	7.292	7.639	27,469,388	7.4669	3.90%
2006-04-04	0	11.55	11.50	11.55	11.05	11.55	14,319,419	162,385,117	11.340	7.292	7.260	7.292	6.976	7.292	22,681,657	7.1593	4.52%
2006-04-03	0	11.05	11.05	11.10	11.00	11.30	4,867,822	54,103,478	11.115	6.976	6.976	7.008	6.945	7.134	7,710,527	7.0168	-0.45%
2006-03-31	0	11.10	11.05	11.10	10.80	11.10	9,131,910	100,288,205	10.982	7.008	6.976	7.008	6.818	7.008	14,464,752	6.9333	1.37%
2006-03-30	0	10.95	10.90	10.95	10.70	11.10	10,861,000	118,224,064	10.885	6.913	6.881	6.913	6.755	7.008	17,203,594	6.8721	-0.45%
2006-03-29	0	11.00	10.95	11.05	10.85	11.10	9,022,850	99,031,795	10.976	6.945	6.913	6.976	6.850	7.008	14,292,004	6.9292	-0.90%
2006-03-28	0	11.10	11.05	11.10	11.00	11.15	6,556,378	72,668,938	11.084	7.008	6.976	7.008	6.945	7.039	10,385,164	6.9974	0.00%
2006-03-27	0	11.10	11.10	11.15	11.10	11.25	22,492,000	250,207,216	11.124	7.008	7.008	7.039	7.008	7.102	35,626,853	7.0230	0.00%
2006-03-24	0	11.10	11.00	11.05	10.65	11.20	8,601,299	94,132,495	10.944	7.008	6.945	6.976	6.724	7.071	13,624,276	6.9092	4.23%
2006-03-23	0	10.65	10.65	10.70	10.60	10.80	3,810,073	40,730,168	10.690	6.724	6.724	6.755	6.692	6.818	6,035,075	6.7489	-1.39%
2006-03-22	0	10.80	10.85	10.90	10.30	11.00	15,238,555	163,633,693	10.738	6.818	6.850	6.881	6.503	6.945	24,137,549	6.7792	4.85%
2006-03-21	0	10.30	10.25	10.30	10.10	10.40	12,259,500	126,173,200	10.292	6.503	6.471	6.503	6.376	6.566	19,418,789	6.4975	1.98%
2006-03-20	0	10.10	10.05	10.10	10.00	10.25	6,253,900	63,308,650	10.123	6.376	6.345	6.376	6.313	6.471	9,906,045	6.3909	0.00%
2006-03-17	0	10.10	10.10	10.15	9.900	10.30	25,412,830	257,328,517	10.126	6.376	6.376	6.408	6.250	6.503	40,253,386	6.3927	3.06%
2006-03-16	0	9.800	9.750	9.800	9.800	10.00	6,390,000	63,042,300	9.8658	6.187	6.155	6.187	6.187	6.313	10,121,625	6.2285	-1.01%
2006-03-15	0	9.900	9.900	9.950	9.650	10.10	14,868,527	148,019,061	9.9552	6.250	6.250	6.282	6.092	6.376	23,551,433	6.2849	1.02%
2006-03-14	0	9.800	9.750	9.800	9.300	9.950	16,776,610	161,617,553	9.6335	6.187	6.155	6.187	5.871	6.282	26,573,796	6.0818	4.81%
2006-03-13	0	9.350	9.300	9.350	9.100	9.500	20,477,228	191,105,051	9.3326	5.903	5.871	5.903	5.745	5.998	32,435,496	5.8918	2.75%
2006-03-10	0	9.100	9.050	9.100	8.600	9.300	19,559,917	176,080,608	9.0021	5.745	5.713	5.745	5.429	5.871	30,982,495	5.6832	7.06%
2006-03-09	0	8.500	8.450	8.500	8.450	8.550	3,561,000	30,258,900	8.4973	5.366	5.335	5.366	5.335	5.398	5,640,549	5.3645	0.00%
2006-03-08	0	8.500	8.500	8.550	8.300	8.700	6,050,000	51,145,500	8.4538	5.366	5.366	5.398	5.240	5.492	9,583,072	5.3371	-2.30%
2006-03-07	0	8.700	8.650	8.700	8.650	8.800	3,014,000	26,250,800	8.7096	5.492	5.461	5.492	5.461	5.556	4,774,112	5.4986	-1.14%
2006-03-06	0	8.800	8.750	8.800	8.750	8.850	2,103,444	18,496,646	8.7935	5.556	5.524	5.556	5.524	5.587	3,331,811	5.5515	0.57%
2006-03-03	0	8.750	8.700	8.750	8.750	8.900	2,154,000	18,979,190	8.8111	5.524	5.492	5.524	5.524	5.619	3,411,890	5.5627	-1.13%
2006-03-02	0	8.850	8.800	8.850	8.850	8.900	7,954,039	70,502,089	8.8637	5.587	5.556	5.587	5.587	5.619	12,599,030	5.5958	1.14%
2006-03-01	0	8.750	8.750	8.800	8.500	8.950	8,467,300	74,473,035	8.7954	5.524	5.524	5.556	5.366	5.650	13,412,024	5.5527	2.94%
2006-02-28	0	8.500	8.500	8.550	8.450	8.800	8,272,434	71,662,816	8.6628	5.366	5.366	5.398	5.335	5.556	13,103,361	5.4690	-3.95%
2006-02-27	0	8.850	8.800	8.850	8.850	9.000	2,437,000	21,639,600	8.8796	5.587	5.556	5.587	5.587	5.682	3,860,157	5.6059	-1.67%
2006-02-24	0	9.000	8.950	9.000	8.600	9.050	17,534,963	155,759,311	8.8828	5.682	5.650	5.682	5.429	5.713	27,775,011	5.6079	4.65%
2006-02-23	0	8.600	8.550	8.600	8.150	8.600	13,603,286	115,305,785	8.4763	5.429	5.398	5.429	5.145	5.429	21,547,318	5.3513	4.88%
2006-02-22	0	8.200	8.150	8.200	8.150	8.250	1,500,000	12,288,600	8.1924	5.177	5.145	5.177	5.145	5.208	2,375,968	5.1720	-0.61%
2006-02-21	0	8.250	8.250	8.300	8.200	8.300	928,000	7,649,800	8.2433	5.208	5.208	5.240	5.177	5.240	1,469,932	5.2042	-0.60%
2006-02-20	0	8.300	8.200	8.250	8.050	8.300	3,159,107	25,878,677	8.1918	5.240	5.177	5.208	5.082	5.240	5,003,959	5.1716	1.84%
2006-02-17	0	8.150	8.150	8.200	8.150	8.350	1,259,000	10,329,300	8.2044	5.145	5.145	5.177	5.145	5.272	1,994,229	5.1796	-1.21%
2006-02-16	0	8.250	8.250	8.300	8.050	8.300	6,254,000	51,019,400	8.1579	5.208	5.208	5.240	5.082	5.240	9,906,204	5.1502	2.48%
2006-02-15	0	8.050	8.050	8.100	8.050	8.250	3,415,600	27,830,340	8.1480	5.082	5.082	5.114	5.082	5.208	5,410,238	5.1440	-1.23%
2006-02-14	0	8.150	8.100	8.150	8.000	8.150	2,927,208	23,684,601	8.0912	5.145	5.114	5.145	5.051	5.145	4,636,636	5.1081	1.24%
2006-02-13	0	8.050	8.050	8.100	8.050	8.250	2,431,993	19,762,520	8.1261	5.082	5.082	5.114	5.082	5.208	3,852,226	5.1302	-3.01%
2006-02-10	0	8.300	8.250	8.300	8.250	8.350	1,150,000	9,539,220	8.2950	5.240	5.208	5.240	5.208	5.272	1,821,576	5.2368	0.00%
2006-02-09	0	8.300	8.300	8.350	8.050	8.350	5,411,524	44,485,192	8.2205	5.240	5.240	5.272	5.082	5.272	8,571,740	5.1898	1.22%
2006-02-08	0	8.200	8.150	8.200	8.000	8.400	9,062,560	73,654,808	8.1274	5.177	5.145	5.177	5.051	5.303	14,354,904	5.1310	-2.96%
2006-02-07	0	8.450	8.450	8.500	8.400	8.750	8,735,530	74,391,962	8.5160	5.335	5.335	5.366	5.303	5.524	13,836,895	5.3763	-3.43%
2006-02-06	0	8.750	8.700	8.750	8.550	8.800	4,562,000	39,663,500	8.6943	5.524	5.492	5.524	5.398	5.556	7,226,112	5.4889	2.34%
2006-02-03	0	8.550	8.550	8.600	8.450	8.650	3,316,000	28,266,400	8.5242	5.398	5.398	5.429	5.335	5.461	5,252,474	5.3815	-0.58%
2006-02-02	0	8.600	8.600	8.650	8.600	8.800	5,822,000	50,516,200	8.6768	5.429	5.429	5.461	5.429	5.556	9,221,925	5.4778	-1.71%
2006-02-01	0	8.750	8.750	8.800	8.550	8.800	5,626,002	48,993,207	8.7084	5.524	5.524	5.556	5.398	5.556	8,911,468	5.4978	2.94%
2006-01-27	0	8.500	8.500	8.550	8.500	8.800	7,702,200	66,362,200	8.6160	5.366	5.366	5.398	5.366	5.556	12,200,122	5.4395	-2.86%
2006-01-26	0	8.750	8.700	8.750	8.600	8.950	3,874,984	33,843,267	8.7338	5.524	5.492	5.524	5.429	5.650	6,137,893	5.5138	-0.57%
2006-01-25	0	8.800	8.800	8.900	8.650	8.900	17,072,809	150,278,036	8.8022	5.556	5.556	5.619	5.461	5.619	27,042,969	5.5570	1.15%
2006-01-24	0	8.700	8.650	8.700	8.600	8.800	5,247,585	45,410,152	8.6535	5.492	5.461	5.492	5.429	5.556	8,312,064	5.4632	0.00%
2006-01-23	0	8.700	8.650	8.700	8.200	8.700	16,569,872	140,785,303	8.4965	5.492	5.461	5.492	5.177	5.492	26,246,327	5.3640	2.96%
2006-01-20	0	8.450	8.400	8.500	8.300	8.550	22,593,136	189,975,556	8.4086	5.335	5.303	5.366	5.240	5.398	35,787,050	5.3085	3.68%
2006-01-19	0	8.150	8.100	8.150	7.850	8.150	9,286,500	74,774,085	8.0519	5.145	5.114	5.145	4.956	5.145	14,709,620	5.0833	3.82%
2006-01-18	0	7.850	7.850	7.900	7.600	7.900	13,019,970	101,339,522	7.7834	4.956	4.956	4.987	4.798	4.987	20,623,357	4.9138	-1.88%
2006-01-17	0	8.000	7.900	8.000	7.700	8.300	9,393,000	75,324,786	8.0192	5.051	4.987	5.051	4.861	5.240	14,878,314	5.0627	-3.03%
2006-01-16	0	8.250	8.200	8.250	8.150	8.350	9,840,308	81,434,465	8.2756	5.208	5.177	5.208	5.145	5.272	15,586,840	5.2246	1.23%
2006-01-13	0	8.150	8.150	8.200	7.800	8.200	22,998,170	186,029,576	8.0889	5.145	5.145	5.177	4.924	5.177	36,428,615	5.1067	3.16%
2006-01-12	0	7.900	7.850	7.900	7.650	8.050	20,856,966	164,278,838	7.8764	4.987	4.956	4.987	4.830	5.082	33,036,993	4.9726	3.95%
2006-01-11	0	7.600	7.550	7.650	7.500	7.650	8,301,754	63,187,967	7.6114	4.798	4.766	4.830	4.735	4.830	13,149,803	4.8052	0.00%
2006-01-10	0	7.600	7.550	7.600	7.450	7.600	11,362,000	85,421,300	7.5182	4.798	4.766	4.798	4.703	4.798	17,997,168	4.7464	2.01%
2006-01-09	0	7.450	7.450	7.500	7.350	7.500	9,939,421	73,510,494	7.3959	4.703	4.703	4.735	4.640	4.735	15,743,833	4.6692	2.76%
2006-01-06	0	7.250	7.250	7.350	7.250	7.500	10,068,281	74,301,575	7.3798	4.577	4.577	4.640	4.577	4.735	15,947,944	4.6590	-1.36%
2006-01-05	0	7.350	7.350	7.400	7.100	7.400	15,910,624	115,706,010	7.2722	4.640	4.640	4.672	4.482	4.672	25,202,092	4.5911	0.68%
2006-01-04	0	7.300	7.200	7.250	7.150	7.350	12,998,508	94,676,031	7.2836	4.609	4.546	4.577	4.514	4.640	20,589,362	4.5983	2.10%
2006-01-03	0	7.150	7.100	7.150	7.050	7.150	1,397,320	9,934,538	7.1097	4.514	4.482	4.514	4.451	4.514	2,213,325	4.4885	0.00%
2005-12-30	0	7.150	7.100	7.150	7.050	7.200	1,702,900	12,097,810	7.1042	4.514	4.482	4.514	4.451	4.546	2,697,358	4.4851	-0.69%
2005-12-29	0	7.200	7.100	7.200	6.950	7.250	8,524,000	60,508,200	7.0986	4.546	4.482	4.546	4.388	4.577	13,501,836	4.4815	0.00%
2005-12-28	0	7.200	7.150	7.200	7.100	7.250	4,836,404	34,714,218	7.1777	4.546	4.514	4.546	4.482	4.577	7,660,762	4.5314	-0.69%
2005-12-23	0	7.250	7.250	7.300	7.150	7.300	4,722,672	34,200,638	7.2418	4.577	4.577	4.609	4.514	4.609	7,480,613	4.5719	1.40%
2005-12-22	0	7.150	7.150	7.200	7.100	7.200	4,700,000	33,704,600	7.1712	4.514	4.514	4.546	4.482	4.546	7,444,701	4.5273	0.00%
2005-12-21	0	7.150	7.100	7.150	7.050	7.150	7,739,659	55,039,947	7.1114	4.514	4.482	4.514	4.451	4.514	12,259,456	4.4896	0.70%
2005-12-20	0	7.100	7.050	7.100	6.900	7.100	6,946,597	48,599,550	6.9962	4.482	4.451	4.482	4.356	4.482	11,003,263	4.4168	2.16%
2005-12-19	0	6.950	6.900	6.950	6.850	6.950	2,996,470	20,718,402	6.9143	4.388	4.356	4.388	4.325	4.388	4,746,345	4.3651	1.46%
2005-12-16	0	6.850	6.850	6.900	6.800	6.900	5,340,000	36,553,684	6.8453	4.325	4.325	4.356	4.293	4.356	8,458,447	4.3216	0.74%
2005-12-15	0	6.800	6.800	6.850	6.750	6.900	4,920,068	33,474,262	6.8036	4.293	4.293	4.325	4.261	4.356	7,793,284	4.2953	-1.45%
2005-12-14	0	6.900	6.850	6.900	6.800	6.900	3,116,000	21,395,000	6.8662	4.356	4.325	4.356	4.293	4.356	4,935,678	4.3348	0.00%
2005-12-13	0	6.900	6.850	6.900	6.800	6.900	4,976,000	34,130,700	6.8591	4.356	4.325	4.356	4.293	4.356	7,881,879	4.3303	0.00%
2005-12-12	0	6.900	6.850	6.900	6.800	6.900	6,913,760	47,374,604	6.8522	4.356	4.325	4.356	4.293	4.356	10,951,250	4.3260	1.47%
2005-12-09	0	6.800	6.750	6.800	6.750	6.800	1,690,000	11,425,200	6.7605	4.293	4.261	4.293	4.261	4.293	2,676,924	4.2680	0.74%
2005-12-08	0	6.750	6.750	6.800	6.650	6.800	8,982,500	60,603,493	6.7468	4.261	4.261	4.293	4.198	4.293	14,228,090	4.2594	-0.74%
2005-12-07	0	6.800	6.750	6.800	6.600	6.850	7,074,000	47,598,530	6.7287	4.293	4.261	4.293	4.167	4.325	11,205,067	4.2479	2.26%
2005-12-06	0	6.650	6.650	6.700	6.550	6.700	3,660,164	24,301,079	6.6393	4.198	4.198	4.230	4.135	4.230	5,797,622	4.1916	-0.75%
2005-12-05	0	6.700	6.650	6.700	6.500	6.700	9,640,269	63,393,262	6.5759	4.230	4.198	4.230	4.104	4.230	15,269,982	4.1515	2.29%
2005-12-02	0	6.550	6.500	6.550	6.500	6.650	14,426,000	94,374,600	6.5420	4.135	4.104	4.135	4.104	4.198	22,850,479	4.1301	1.55%
2005-12-01	0	6.450	6.450	6.600	6.350	6.600	12,480,000	80,417,500	6.4437	4.072	4.072	4.167	4.009	4.167	19,768,056	4.0681	-2.27%
2005-11-30	0	6.600	6.500	6.550	6.550	6.800	4,036,000	26,764,200	6.6314	4.167	4.104	4.135	4.135	4.293	6,392,939	4.1865	-1.49%
2005-11-29	0	6.700	6.650	6.700	6.650	6.700	1,534,000	10,282,234	6.7029	4.230	4.198	4.230	4.198	4.230	2,429,824	4.2317	-1.47%
2005-11-28	0	6.800	6.750	6.800	6.750	6.850	2,922,860	19,820,276	6.7811	4.293	4.261	4.293	4.261	4.325	4,629,748	4.2811	0.00%
2005-11-25	0	6.800	6.750	6.800	6.750	6.900	17,248,000	109,835,200	6.3680	4.293	4.261	4.293	4.261	4.356	27,320,468	4.0203	0.00%
2005-11-24	0	6.800	6.750	6.800	6.650	6.850	15,570,000	105,431,400	6.7714	4.293	4.261	4.293	4.198	4.325	24,662,551	4.2750	1.49%
2005-11-23	0	6.700	6.650	6.700	6.600	6.750	28,588,040	186,630,658	6.5283	4.230	4.198	4.230	4.167	4.261	45,282,851	4.1214	1.52%
2005-11-22	0	6.600	6.550	6.600	6.250	6.600	11,366,500	73,387,725	6.4565	4.167	4.135	4.167	3.946	4.167	18,004,296	4.0761	6.45%
2005-11-21	0	6.200	6.150	6.200	6.150	6.300	3,980,000	24,785,900	6.2276	3.914	3.883	3.914	3.883	3.977	6,304,236	3.9316	0.81%
2005-11-18	0	6.150	6.150	6.200	6.150	6.300	1,792,000	11,126,974	6.2092	3.883	3.883	3.914	3.883	3.977	2,838,490	3.9200	-0.81%
2005-11-17	0	6.200	6.150	6.200	6.150	6.250	7,818,000	48,236,100	6.1699	3.914	3.883	3.914	3.883	3.946	12,383,547	3.8952	-1.59%
2005-11-16	0	6.300	6.250	6.300	6.250	6.350	2,609,000	16,498,750	6.3238	3.977	3.946	3.977	3.946	4.009	4,132,601	3.9923	-1.56%
2005-11-15	0	6.400	6.350	6.400	6.350	6.500	2,844,500	18,160,575	6.3845	4.040	4.009	4.040	4.009	4.104	4,505,628	4.0306	-0.78%
2005-11-14	0	6.450	6.400	6.450	6.450	6.700	4,046,000	26,576,800	6.5687	4.072	4.040	4.072	4.072	4.230	6,408,778	4.1469	-2.27%
2005-11-11	0	6.600	6.550	6.600	6.500	6.700	10,724,000	70,835,870	6.6054	4.167	4.135	4.167	4.104	4.230	16,986,589	4.1701	2.33%
2005-11-10	0	6.450	6.400	6.450	6.250	6.450	12,482,000	79,492,800	6.3686	4.072	4.040	4.072	3.946	4.072	19,771,224	4.0206	3.20%
2005-11-09	0	6.250	6.200	6.250	6.100	6.250	3,765,000	23,308,150	6.1907	3.946	3.914	3.946	3.851	3.946	5,963,680	3.9083	2.46%
2005-11-08	0	6.100	6.100	6.150	6.000	6.150	2,934,500	17,768,425	6.0550	3.851	3.851	3.883	3.788	3.883	4,648,186	3.8227	0.83%
2005-11-07	0	6.050	6.000	6.050	5.950	6.150	4,535,000	27,240,200	6.0067	3.819	3.788	3.819	3.756	3.883	7,183,344	3.7921	-2.42%
2005-11-04	0	6.200	6.200	6.250	6.150	6.250	5,900,520	36,481,050	6.1827	3.914	3.914	3.946	3.883	3.946	9,346,299	3.9033	0.81%
2005-11-03	0	6.150	6.150	6.200	5.950	6.250	14,394,000	87,710,300	6.0935	3.883	3.883	3.914	3.756	3.946	22,799,792	3.8470	4.24%
2005-11-02	0	5.900	5.850	5.900	5.700	5.900	6,520,000	37,729,000	5.7867	3.725	3.693	3.725	3.599	3.725	10,327,542	3.6532	1.72%
2005-11-01	0	5.800	5.750	5.800	5.600	5.850	9,968,000	57,541,700	5.7726	3.662	3.630	3.662	3.535	3.693	15,789,101	3.6444	3.57%
2005-10-31	0	5.600	5.550	5.600	5.450	5.650	3,806,000	21,045,900	5.5297	3.535	3.504	3.535	3.441	3.567	6,028,624	3.4910	0.90%
2005-10-28	0	5.550	5.500	5.550	5.500	5.700	6,670,000	37,125,400	5.5660	3.504	3.472	3.504	3.472	3.599	10,565,139	3.5140	-2.63%
2005-10-27	0	5.700	5.700	5.750	5.650	5.850	5,574,801	31,823,186	5.7084	3.599	3.599	3.630	3.567	3.693	8,830,367	3.6038	-2.56%
2005-10-26	0	5.850	5.800	5.850	5.650	5.900	7,176,000	41,242,400	5.7473	3.693	3.662	3.693	3.567	3.725	11,366,632	3.6284	-0.85%
2005-10-25	0	5.900	5.900	5.950	5.850	6.050	3,478,000	20,659,500	5.9401	3.725	3.725	3.756	3.693	3.819	5,509,079	3.7501	0.85%
2005-10-24	0	5.850	5.850	5.900	5.800	5.900	4,012,000	23,538,400	5.8670	3.693	3.693	3.725	3.662	3.725	6,354,923	3.7040	-0.85%
2005-10-21	0	5.900	5.900	5.950	5.800	5.950	3,488,000	20,415,100	5.8530	3.725	3.725	3.756	3.662	3.756	5,524,918	3.6951	-0.84%
2005-10-20	0	5.950	5.950	6.000	5.850	5.950	6,742,078	39,680,060	5.8854	3.756	3.756	3.788	3.693	3.756	10,679,309	3.7156	3.48%
2005-10-19	0	5.750	5.700	5.750	5.650	5.800	5,570,000	31,854,700	5.7190	3.630	3.599	3.630	3.567	3.662	8,822,762	3.6105	-1.71%
2005-10-18	0	5.850	5.850	5.900	5.750	5.950	6,172,681	36,151,082	5.8566	3.693	3.693	3.725	3.630	3.756	9,777,396	3.6974	0.00%
2005-10-17	0	5.850	5.800	5.900	5.750	6.150	6,629,000	38,955,700	5.8766	3.693	3.662	3.725	3.630	3.883	10,500,196	3.7100	-4.10%
2005-10-14	0	6.100	6.050	6.100	6.000	6.350	7,742,000	47,268,700	6.1055	3.851	3.819	3.851	3.788	4.009	12,263,164	3.8545	-3.94%
2005-10-13	0	6.350	6.300	6.350	6.200	6.400	3,516,000	22,047,900	6.2707	4.009	3.977	4.009	3.914	4.040	5,569,270	3.9588	-0.78%
2005-10-12	0	6.400	6.300	6.400	6.250	6.500	2,526,018	16,069,311	6.3615	4.040	3.977	4.040	3.946	4.104	4,001,159	4.0162	0.00%
2005-10-10	0	6.400	6.400	6.450	6.350	6.500	2,935,000	18,830,350	6.4158	4.040	4.040	4.072	4.009	4.104	4,648,978	4.0504	-0.78%
2005-10-07	0	6.450	6.400	6.450	6.400	6.500	2,568,000	16,509,900	6.4291	4.072	4.040	4.072	4.040	4.104	4,067,658	4.0588	1.57%
2005-10-06	0	6.350	6.350	6.400	6.350	6.650	7,188,000	46,409,600	6.4565	4.009	4.009	4.040	4.009	4.198	11,385,640	4.0762	-4.51%
2005-10-05	0	6.650	6.650	6.700	6.600	6.750	5,516,000	36,801,800	6.6718	4.198	4.198	4.230	4.167	4.261	8,737,227	4.2121	-0.75%
2005-10-04	0	6.700	6.650	6.700	6.550	6.700	9,130,000	60,519,800	6.6287	4.230	4.198	4.230	4.135	4.230	14,461,727	4.1848	0.75%
2005-10-03	0	6.650	6.600	6.650	6.500	6.700	7,516,000	49,599,500	6.5992	4.198	4.167	4.198	4.104	4.230	11,905,185	4.1662	3.50%
2005-09-30	0	6.450	6.450	6.500	6.300	6.500	11,207,000	71,899,700	6.4156	4.056	4.056	4.088	3.962	4.088	17,820,724	4.0346	4.03%
2005-09-29	1	-	-	-	-	-	0	0	-	3.899	-	-	-	-	0	-	0.00%
2005-09-28	0	6.200	6.150	6.200	6.150	6.300	3,041,069	19,012,121	6.2518	3.899	3.868	3.899	3.868	3.962	4,835,732	3.9316	0.00%
2005-09-27	0	6.200	6.200	6.250	6.200	6.300	1,636,000	10,221,900	6.2481	3.899	3.899	3.930	3.899	3.962	2,601,473	3.9293	-0.80%
2005-09-26	0	6.250	6.250	6.300	6.250	6.400	3,744,000	23,600,000	6.3034	3.930	3.930	3.962	3.930	4.025	5,953,492	3.9641	0.00%
2005-09-23	0	6.250	6.250	6.300	6.250	6.450	6,569,610	41,579,182	6.3290	3.930	3.930	3.962	3.930	4.056	10,446,614	3.9802	0.00%
2005-09-22	0	6.250	6.250	6.300	6.150	6.300	1,718,000	10,748,100	6.2562	3.930	3.930	3.962	3.868	3.962	2,731,864	3.9343	-0.79%
2005-09-21	0	6.300	6.250	6.300	6.300	6.450	2,758,000	17,505,041	6.3470	3.962	3.930	3.962	3.962	4.056	4,385,612	3.9915	-2.33%
2005-09-20	0	6.450	6.350	6.500	6.350	6.500	5,876,500	37,763,725	6.4262	4.056	3.993	4.088	3.993	4.088	9,344,471	4.0413	0.00%
2005-09-16	0	6.450	6.400	6.450	6.100	6.500	15,367,105	97,157,951	6.3225	4.056	4.025	4.056	3.836	4.088	24,435,882	3.9760	2.38%
2005-09-15	0	6.300	6.250	6.300	6.050	6.600	33,920,000	213,767,000	6.3021	3.962	3.930	3.962	3.805	4.151	53,937,624	3.9632	-4.55%
2005-09-14	0	6.600	6.600	6.650	6.550	6.900	18,784,297	125,343,190	6.6728	4.151	4.151	4.182	4.119	4.339	29,869,704	4.1963	-5.71%
2005-09-13	0	7.000	7.000	7.050	7.000	7.050	2,010,000	14,092,300	7.0111	4.402	4.402	4.434	4.402	4.434	3,196,186	4.4091	-0.71%
2005-09-12	0	7.050	7.050	7.100	7.000	7.100	2,053,000	14,479,100	7.0527	4.434	4.434	4.465	4.402	4.465	3,264,562	4.4352	0.00%
2005-09-09	0	7.050	7.000	7.050	7.000	7.100	1,928,000	13,600,800	7.0544	4.434	4.402	4.434	4.402	4.465	3,065,794	4.4363	-0.70%
2005-09-08	0	7.100	7.100	7.150	7.100	7.150	1,920,500	13,653,150	7.1092	4.465	4.465	4.496	4.465	4.496	3,053,868	4.4708	0.00%
2005-09-07	0	7.100	7.050	7.100	7.050	7.150	3,598,000	25,665,000	7.1331	4.465	4.434	4.465	4.434	4.496	5,721,332	4.4858	0.00%
2005-09-06	0	7.100	7.100	7.150	7.000	7.150	2,830,000	20,033,200	7.0789	4.465	4.465	4.496	4.402	4.496	4,500,102	4.4517	1.43%
2005-09-05	0	7.000	7.000	7.050	7.000	7.150	1,662,000	11,775,200	7.0850	4.402	4.402	4.434	4.402	4.496	2,642,816	4.4555	-1.41%
2005-09-02	0	7.100	7.100	7.150	7.000	7.200	6,858,000	48,748,800	7.1083	4.465	4.465	4.496	4.402	4.528	10,905,195	4.4702	1.43%
2005-09-01	0	7.000	7.000	7.050	6.950	7.050	3,227,000	22,644,403	7.0172	4.402	4.402	4.434	4.371	4.434	5,131,389	4.4129	0.72%
2005-08-31	0	6.950	6.950	7.000	6.900	7.100	5,268,000	36,740,500	6.9743	4.371	4.371	4.402	4.339	4.465	8,376,869	4.3859	-1.42%
2005-08-30	0	7.050	7.050	7.100	7.000	7.100	1,322,000	9,315,500	7.0465	4.434	4.434	4.465	4.402	4.465	2,102,168	4.4314	0.00%
2005-08-29	0	7.050	7.000	7.100	7.000	7.100	2,068,000	14,544,200	7.0330	4.434	4.402	4.465	4.402	4.465	3,288,414	4.4229	-0.70%
2005-08-26	0	7.100	7.050	7.150	7.050	7.150	1,378,200	9,779,321	7.0957	4.465	4.434	4.496	4.434	4.496	2,191,534	4.4623	0.71%
2005-08-25	0	7.050	7.050	7.100	7.050	7.150	1,108,000	7,843,500	7.0790	4.434	4.434	4.465	4.434	4.496	1,761,878	4.4518	0.00%
2005-08-24	0	7.050	7.050	7.100	7.050	7.150	3,621,735	25,783,772	7.1192	4.434	4.434	4.465	4.434	4.496	5,759,074	4.4771	0.00%
2005-08-23	0	7.050	7.050	7.100	7.050	7.200	4,141,170	29,552,890	7.1364	4.434	4.434	4.465	4.434	4.528	6,585,049	4.4879	-0.70%
2005-08-22	0	7.100	7.100	7.150	7.050	7.150	1,038,000	7,370,600	7.1008	4.465	4.465	4.496	4.434	4.496	1,650,568	4.4655	1.43%
2005-08-19	0	7.000	7.000	7.050	6.950	7.100	3,867,000	27,152,700	7.0216	4.402	4.402	4.434	4.371	4.465	6,149,080	4.4157	0.00%
2005-08-18	0	7.000	6.950	7.000	7.000	7.150	3,695,357	26,209,299	7.0925	4.402	4.371	4.402	4.402	4.496	5,876,143	4.4603	-2.10%
2005-08-17	0	7.150	7.150	7.200	7.050	7.200	1,923,000	13,724,950	7.1373	4.496	4.496	4.528	4.434	4.528	3,057,843	4.4884	0.00%
2005-08-16	0	7.150	7.100	7.150	7.000	7.200	5,573,000	39,801,900	7.1419	4.496	4.465	4.496	4.402	4.528	8,861,863	4.4914	2.14%
2005-08-15	0	7.000	7.000	7.050	7.000	7.100	4,514,000	31,848,700	7.0555	4.402	4.402	4.434	4.402	4.465	7,177,902	4.4370	-2.10%
2005-08-12	0	7.150	7.100	7.150	7.100	7.150	2,644,000	18,805,500	7.1125	4.496	4.465	4.496	4.465	4.496	4,204,336	4.4729	0.70%
2005-08-11	0	7.100	7.100	7.150	7.000	7.200	3,120,000	22,162,200	7.1033	4.465	4.465	4.496	4.402	4.528	4,961,244	4.4671	0.71%
2005-08-10	0	7.050	7.000	7.050	7.000	7.100	5,333,000	37,516,550	7.0348	4.434	4.402	4.434	4.402	4.465	8,480,228	4.4240	1.44%
2005-08-09	0	6.950	6.950	7.000	6.950	7.200	5,739,000	40,223,450	7.0088	4.371	4.371	4.402	4.371	4.528	9,125,826	4.4077	-2.80%
2005-08-08	0	7.150	7.100	7.150	7.100	7.300	3,365,500	24,111,600	7.1643	4.496	4.465	4.496	4.465	4.591	5,351,624	4.5055	-2.05%
2005-08-05	0	7.300	7.250	7.300	7.150	7.400	8,782,000	63,672,400	7.2503	4.591	4.559	4.591	4.496	4.654	13,964,629	4.5595	-1.35%
2005-08-04	0	7.400	7.350	7.400	7.150	7.400	17,352,038	126,640,776	7.2983	4.654	4.622	4.654	4.496	4.654	27,592,208	4.5897	2.07%
2005-08-03	0	7.250	7.250	7.300	6.900	7.300	9,940,466	70,803,239	7.1227	4.559	4.559	4.591	4.339	4.591	15,806,755	4.4793	4.32%
2005-08-02	0	6.950	6.900	6.950	6.800	6.950	4,182,000	28,804,500	6.8877	4.371	4.339	4.371	4.276	4.371	6,649,975	4.3315	0.72%
2005-08-01	0	6.900	6.850	6.900	6.850	6.950	3,512,005	24,197,684	6.8900	4.339	4.308	4.339	4.308	4.371	5,584,587	4.3329	-0.72%
2005-07-29	0	6.950	6.900	6.950	6.850	7.050	7,986,000	55,153,300	6.9062	4.371	4.339	4.371	4.308	4.434	12,698,876	4.3432	-1.42%
2005-07-28	0	7.050	7.000	7.050	6.950	7.050	2,771,188	19,431,738	7.0121	4.434	4.402	4.434	4.371	4.434	4,406,583	4.4097	1.44%
2005-07-27	0	6.950	6.950	7.000	6.900	7.000	6,565,000	45,660,760	6.9552	4.371	4.371	4.402	4.339	4.402	10,439,284	4.3739	0.00%
2005-07-26	0	6.950	6.900	6.950	6.900	7.200	7,684,000	54,030,850	7.0316	4.371	4.339	4.371	4.339	4.528	12,218,653	4.4220	-2.80%
2005-07-25	0	7.150	7.100	7.150	7.100	7.300	6,891,400	49,585,494	7.1953	4.496	4.465	4.496	4.465	4.591	10,958,306	4.5249	-1.38%
2005-07-22	0	7.250	7.200	7.300	7.150	7.350	10,838,276	78,721,460	7.2633	4.559	4.528	4.591	4.496	4.622	17,234,400	4.5677	-0.68%
2005-07-21	0	7.300	7.250	7.300	7.150	7.350	3,499,000	25,221,150	7.2081	4.591	4.559	4.591	4.496	4.622	5,563,908	4.5330	0.00%
2005-07-20	0	7.300	7.250	7.300	7.150	7.350	9,548,863	69,432,130	7.2712	4.591	4.559	4.591	4.496	4.622	15,184,050	4.5727	1.39%
2005-07-19	0	7.200	7.150	7.200	7.050	7.200	2,973,000	21,219,150	7.1373	4.528	4.496	4.528	4.434	4.528	4,727,493	4.4885	0.00%
2005-07-18	0	7.200	7.150	7.200	7.050	7.200	4,564,000	32,524,800	7.1264	4.528	4.496	4.528	4.434	4.528	7,257,409	4.4816	1.41%
2005-07-15	0	7.100	7.050	7.150	7.100	7.150	4,460,000	31,743,640	7.1174	4.465	4.434	4.496	4.465	4.496	7,092,034	4.4760	0.71%
2005-07-14	0	7.050	7.000	7.050	6.950	7.250	7,728,000	54,784,200	7.0891	4.434	4.402	4.434	4.371	4.559	12,288,619	4.4581	0.00%
2005-07-13	0	7.050	7.000	7.050	6.950	7.100	2,708,000	19,016,900	7.0225	4.434	4.402	4.434	4.371	4.465	4,306,105	4.4163	0.71%
2005-07-12	0	7.000	6.950	7.050	6.950	7.100	3,746,000	26,343,400	7.0324	4.402	4.371	4.434	4.371	4.465	5,956,673	4.4225	-1.41%
2005-07-11	0	7.100	7.050	7.100	6.850	7.100	6,000,000	41,908,800	6.9848	4.465	4.434	4.465	4.308	4.465	9,540,853	4.3926	4.41%
2005-07-08	0	6.800	6.750	6.850	6.750	7.100	7,239,016	49,827,707	6.8832	4.276	4.245	4.308	4.245	4.465	11,511,065	4.3287	-3.55%
2005-07-07	0	7.050	7.000	7.050	7.000	7.300	4,658,305	32,994,874	7.0830	4.434	4.402	4.434	4.402	4.591	7,407,367	4.4543	-0.70%
2005-07-06	0	7.100	7.100	7.150	7.100	7.200	3,296,906	23,576,828	7.1512	4.465	4.465	4.496	4.465	4.528	5,242,549	4.4972	-0.70%
2005-07-05	0	7.150	7.150	7.200	7.150	7.350	4,820,000	34,733,060	7.2060	4.496	4.496	4.528	4.496	4.622	7,664,485	4.5317	-3.38%
2005-07-04	0	7.400	7.350	7.400	7.200	7.400	1,464,000	10,678,580	7.2941	4.654	4.622	4.654	4.528	4.654	2,327,968	4.5871	0.00%
2005-06-30	0	7.400	7.400	7.450	7.250	7.450	3,857,662	28,226,991	7.3171	4.654	4.654	4.685	4.559	4.685	6,134,231	4.6016	0.00%
2005-06-29	0	7.400	7.300	7.400	7.250	7.400	5,038,000	36,980,100	7.3402	4.654	4.591	4.654	4.559	4.654	8,011,136	4.6161	2.07%
2005-06-28	0	7.250	7.250	7.300	7.250	7.400	5,500,000	40,161,000	7.3020	4.559	4.559	4.591	4.559	4.654	8,745,782	4.5920	-2.03%
2005-06-27	0	7.400	7.350	7.400	7.350	7.500	1,924,000	14,258,400	7.4108	4.654	4.622	4.654	4.622	4.717	3,059,434	4.6605	-1.99%
2005-06-24	0	7.550	7.500	7.600	7.450	7.600	2,008,000	15,082,800	7.5114	4.748	4.717	4.779	4.685	4.779	3,193,006	4.7237	-0.66%
2005-06-23	0	7.600	7.550	7.600	7.500	7.600	3,690,000	27,915,200	7.5651	4.779	4.748	4.779	4.717	4.779	5,867,625	4.7575	0.00%
2005-06-22	0	7.600	7.550	7.600	7.450	7.600	5,862,000	43,979,960	7.5026	4.779	4.748	4.779	4.685	4.779	9,321,414	4.7182	1.33%
2005-06-21	0	7.500	7.450	7.500	7.350	7.500	2,382,000	17,653,100	7.4110	4.717	4.685	4.717	4.622	4.717	3,787,719	4.6606	0.00%
2005-06-20	0	7.500	7.450	7.500	7.400	7.550	3,154,305	23,537,111	7.4619	4.717	4.685	4.717	4.654	4.748	5,015,794	4.6926	0.00%
2005-06-17	0	7.500	7.450	7.500	7.300	7.500	4,544,000	33,677,400	7.4114	4.717	4.685	4.717	4.591	4.717	7,225,606	4.6608	2.04%
2005-06-16	0	7.350	7.300	7.350	7.250	7.350	2,212,000	16,173,300	7.3116	4.622	4.591	4.622	4.559	4.622	3,517,395	4.5981	0.68%
2005-06-15	0	7.300	7.250	7.300	7.200	7.300	2,616,000	18,980,700	7.2556	4.591	4.559	4.591	4.528	4.591	4,159,812	4.5629	0.00%
2005-06-14	0	7.300	7.200	7.300	7.200	7.350	3,427,250	25,014,388	7.2987	4.591	4.528	4.591	4.528	4.622	5,449,815	4.5900	-0.68%
2005-06-13	0	7.350	7.250	7.350	7.150	7.400	5,494,539	39,892,119	7.2603	4.622	4.559	4.622	4.496	4.654	8,737,098	4.5658	2.08%
2005-06-10	0	7.200	7.150	7.200	7.100	7.200	3,152,500	22,500,800	7.1374	4.528	4.496	4.528	4.465	4.528	5,012,923	4.4886	2.13%
2005-06-09	0	7.050	7.000	7.050	7.050	7.200	7,030,500	50,094,450	7.1253	4.434	4.402	4.434	4.434	4.528	11,179,495	4.4809	-1.40%
2005-06-08	0	7.150	7.100	7.150	7.100	7.250	3,037,683	21,720,481	7.1503	4.496	4.465	4.496	4.465	4.559	4,830,348	4.4967	-0.69%
2005-06-07	0	7.200	7.150	7.200	7.200	7.250	830,000	5,977,000	7.2012	4.528	4.496	4.528	4.528	4.559	1,319,818	4.5287	-0.48%
2005-06-06	0	7.300	7.250	7.300	7.250	7.350	1,759,000	12,822,600	7.2897	4.550	4.519	4.550	4.519	4.581	2,822,189	4.5435	0.00%
2005-06-03	0	7.300	7.200	7.300	7.200	7.350	2,036,000	14,714,800	7.2273	4.550	4.488	4.550	4.488	4.581	3,266,616	4.5046	-0.68%
2005-06-02	0	7.350	7.250	7.350	7.250	7.400	3,928,000	28,840,848	7.3424	4.581	4.519	4.581	4.519	4.612	6,302,194	4.5763	0.68%
2005-06-01	0	7.300	7.250	7.300	7.300	7.350	599,017	4,374,221	7.3023	4.550	4.519	4.550	4.550	4.581	961,080	4.5514	-0.68%
2005-05-31	0	7.350	7.300	7.350	7.300	7.400	963,000	7,075,900	7.3478	4.581	4.550	4.581	4.550	4.612	1,545,064	4.5797	0.00%
2005-05-30	0	7.350	7.350	7.400	7.300	7.400	3,869,500	28,391,800	7.3373	4.581	4.581	4.612	4.550	4.612	6,208,335	4.5732	0.68%
2005-05-27	0	7.300	7.250	7.300	7.250	7.350	1,562,500	11,394,225	7.2923	4.550	4.519	4.550	4.519	4.581	2,506,919	4.5451	1.39%
2005-05-26	0	7.200	7.150	7.200	7.150	7.400	4,299,511	31,079,577	7.2286	4.488	4.456	4.488	4.456	4.612	6,898,257	4.5054	-2.70%
2005-05-25	0	7.400	7.350	7.400	7.300	7.450	840,149	6,169,673	7.3435	4.612	4.581	4.612	4.550	4.643	1,347,959	4.5770	-1.33%
2005-05-24	0	7.500	7.450	7.500	7.350	7.500	7,098,000	52,966,500	7.4622	4.675	4.643	4.675	4.581	4.675	11,388,231	4.6510	0.00%
2005-05-23	0	7.500	7.450	7.500	7.150	7.500	6,106,000	45,025,400	7.3740	4.675	4.643	4.675	4.456	4.675	9,796,639	4.5960	1.35%
2005-05-20	0	7.400	7.350	7.400	7.250	7.400	1,586,972	11,587,601	7.3017	4.612	4.581	4.612	4.519	4.612	2,546,183	4.5510	0.00%
2005-05-19	0	7.400	7.300	7.400	7.100	7.400	6,501,000	47,236,150	7.2660	4.612	4.550	4.612	4.425	4.612	10,430,388	4.5287	4.23%
2005-05-18	0	7.100	7.050	7.100	7.050	7.200	4,216,000	29,970,300	7.1087	4.425	4.394	4.425	4.394	4.488	6,764,269	4.4307	0.71%
2005-05-17	0	7.050	7.000	7.050	6.950	7.250	6,422,223	45,418,868	7.0721	4.394	4.363	4.394	4.332	4.519	10,303,996	4.4079	-2.08%
2005-05-13	0	7.200	7.150	7.200	7.150	7.400	4,210,606	30,526,772	7.2500	4.488	4.456	4.488	4.456	4.612	6,755,615	4.5187	-2.70%
2005-05-12	0	7.400	7.350	7.400	7.150	7.400	9,250,000	67,801,500	7.3299	4.612	4.581	4.612	4.456	4.612	14,840,961	4.5685	2.78%
2005-05-11	0	7.200	7.150	7.200	7.100	7.350	13,340,000	96,248,700	7.2150	4.488	4.456	4.488	4.425	4.581	21,403,072	4.4970	-2.70%
2005-05-10	0	7.400	7.350	7.400	7.350	7.600	9,056,413	67,438,094	7.4464	4.612	4.581	4.612	4.581	4.737	14,530,365	4.6412	-2.63%
2005-05-09	0	7.600	7.550	7.600	7.550	7.650	3,446,128	26,106,365	7.5756	4.737	4.706	4.737	4.706	4.768	5,529,065	4.7217	0.66%
2005-05-06	0	7.550	7.550	7.600	7.550	7.650	2,232,000	16,965,816	7.6012	4.706	4.706	4.737	4.706	4.768	3,581,084	4.7376	-0.66%
2005-05-05	0	7.600	7.600	7.650	7.600	7.700	3,629,400	27,710,130	7.6349	4.737	4.737	4.768	4.737	4.799	5,823,112	4.7586	-0.65%
2005-05-04	0	7.650	7.600	7.650	7.600	7.700	3,274,000	24,978,800	7.6294	4.768	4.737	4.768	4.737	4.799	5,252,898	4.7552	-0.65%
2005-05-03	0	7.700	7.650	7.700	7.600	7.700	2,770,136	21,206,334	7.6553	4.799	4.768	4.799	4.737	4.799	4,444,484	4.7714	1.32%
2005-04-29	0	7.600	7.550	7.600	7.500	7.700	5,654,000	42,870,100	7.5823	4.737	4.706	4.737	4.675	4.799	9,071,437	4.7258	-1.94%
2005-04-28	0	7.750	7.700	7.750	7.600	7.750	2,159,000	16,594,100	7.6860	4.830	4.799	4.830	4.737	4.830	3,463,961	4.7905	1.31%
2005-04-27	0	7.650	7.600	7.650	7.600	7.700	1,710,000	13,079,000	7.6485	4.768	4.737	4.768	4.737	4.799	2,743,572	4.7671	-0.65%
2005-04-26	0	7.700	7.650	7.700	7.650	7.750	4,537,000	34,928,174	7.6985	4.799	4.768	4.799	4.768	4.830	7,279,291	4.7983	0.00%
2005-04-25	0	7.700	7.650	7.700	7.650	7.900	4,658,242	36,070,415	7.7434	4.799	4.768	4.799	4.768	4.924	7,473,815	4.8262	-1.28%
2005-04-22	0	7.800	7.750	7.800	7.550	7.800	13,347,026	103,095,546	7.7242	4.862	4.830	4.862	4.706	4.862	21,414,345	4.8143	4.70%
2005-04-21	0	7.450	7.400	7.500	7.400	7.550	7,490,000	55,938,300	7.4684	4.643	4.612	4.675	4.612	4.706	12,017,167	4.6549	-2.61%
2005-04-20	0	7.650	7.600	7.650	7.450	7.750	2,936,072	22,351,233	7.6126	4.768	4.737	4.768	4.643	4.830	4,710,717	4.7448	0.00%
2005-04-19	0	7.650	7.650	7.700	7.600	7.800	4,276,000	32,900,400	7.6942	4.768	4.768	4.799	4.737	4.862	6,860,535	4.7956	0.00%
2005-04-18	0	7.650	7.600	7.650	7.600	7.850	7,358,000	56,576,800	7.6892	4.768	4.737	4.768	4.737	4.893	11,805,383	4.7925	-3.77%
2005-04-15	0	7.950	7.900	7.950	7.800	7.950	4,260,000	33,586,700	7.8842	4.955	4.924	4.955	4.862	4.955	6,834,864	4.9140	-0.63%
2005-04-14	0	8.000	7.950	8.000	7.900	8.000	2,229,689	17,757,990	7.9643	4.986	4.955	4.986	4.924	4.986	3,577,376	4.9640	0.00%
2005-04-13	0	8.000	7.950	8.000	7.950	8.000	2,532,823	20,182,339	7.9683	4.986	4.955	4.986	4.955	4.986	4,063,733	4.9665	0.00%
2005-04-12	0	8.000	7.900	7.950	7.900	8.100	5,932,999	47,239,242	7.9621	4.986	4.924	4.955	4.924	5.049	9,519,071	4.9626	-0.62%
2005-04-11	0	8.050	8.050	8.100	7.950	8.100	13,987,001	112,767,558	8.0623	5.017	5.017	5.049	4.955	5.049	22,441,139	5.0250	0.63%
2005-04-08	0	8.000	7.950	8.000	7.550	8.000	22,822,000	177,707,914	7.7867	4.986	4.955	4.986	4.706	4.986	36,616,261	4.8533	5.96%
2005-04-07	0	7.550	7.550	7.600	7.550	7.700	2,939,000	22,412,800	7.6260	4.706	4.706	4.737	4.706	4.799	4,715,415	4.7531	-0.66%
2005-04-06	0	7.600	7.600	7.700	7.550	7.750	10,598,000	81,537,407	7.6937	4.737	4.737	4.799	4.706	4.830	17,003,730	4.7953	0.66%
2005-04-04	0	7.550	7.550	7.600	7.350	7.750	17,225,810	130,471,435	7.5742	4.706	4.706	4.737	4.581	4.830	27,637,576	4.7208	2.03%
2005-04-01	0	7.400	7.350	7.400	7.300	7.400	2,679,051	19,719,762	7.3607	4.612	4.581	4.612	4.550	4.612	4,298,345	4.5878	0.68%
2005-03-31	0	7.350	7.300	7.350	7.300	7.450	4,474,000	33,155,200	7.4106	4.581	4.550	4.581	4.550	4.643	7,178,212	4.6189	0.00%
2005-03-30	0	7.350	7.300	7.350	7.200	7.600	11,525,820	84,750,542	7.3531	4.581	4.550	4.581	4.488	4.737	18,492,351	4.5830	-3.29%
2005-03-29	0	7.600	7.500	7.600	7.550	7.700	5,014,514	38,063,978	7.5908	4.737	4.675	4.737	4.706	4.799	8,045,428	4.7311	-0.65%
2005-03-24	0	7.650	7.650	7.700	7.600	7.750	6,243,000	47,761,800	7.6505	4.768	4.768	4.799	4.737	4.830	10,016,445	4.7683	-1.29%
2005-03-23	0	7.750	7.700	7.750	7.650	7.800	8,056,000	62,064,200	7.7041	4.830	4.799	4.830	4.768	4.862	12,925,274	4.8018	1.31%
2005-03-22	0	7.650	7.650	7.700	7.650	7.900	6,345,000	49,080,050	7.7352	4.768	4.768	4.799	4.768	4.924	10,180,097	4.8212	-3.16%
2005-03-21	0	7.900	7.850	7.900	7.850	8.000	2,236,000	17,655,800	7.8962	4.924	4.893	4.924	4.893	4.986	3,587,501	4.9215	-1.25%
2005-03-18	0	8.000	7.900	7.950	7.850	8.150	4,524,000	36,089,200	7.9773	4.986	4.924	4.955	4.893	5.080	7,258,433	4.9720	-0.62%
2005-03-17	0	8.050	8.000	8.050	7.600	8.050	7,446,000	58,846,200	7.9031	5.017	4.986	5.017	4.737	5.017	11,946,572	4.9258	3.87%
2005-03-16	0	7.750	7.700	7.750	7.500	7.800	8,026,000	62,015,300	7.7268	4.830	4.799	4.830	4.675	4.862	12,877,141	4.8159	0.65%
2005-03-15	0	7.700	7.700	7.750	7.700	8.100	8,072,300	63,333,900	7.8458	4.799	4.799	4.830	4.799	5.049	12,951,426	4.8901	-4.94%
2005-03-14	0	8.100	8.050	8.100	7.950	8.200	9,431,163	76,221,115	8.0818	5.049	5.017	5.049	4.955	5.111	15,131,624	5.0372	-0.61%
2005-03-11	0	8.150	8.150	8.200	8.050	8.200	6,340,500	51,632,900	8.1433	5.080	5.080	5.111	5.017	5.111	10,172,877	5.0755	0.62%
2005-03-10	0	8.100	8.050	8.100	8.000	8.250	10,139,802	82,383,786	8.1248	5.049	5.017	5.049	4.986	5.142	16,268,584	5.0640	-1.22%
2005-03-09	0	8.200	8.200	8.250	8.050	8.350	15,856,970	130,648,715	8.2392	5.111	5.111	5.142	5.017	5.204	25,441,370	5.1353	-0.61%
2005-03-08	0	8.250	8.250	8.300	7.750	8.350	41,971,752	341,973,229	8.1477	5.142	5.142	5.173	4.830	5.204	67,340,663	5.0783	6.45%
2005-03-07	0	7.750	7.750	7.800	7.500	7.800	19,250,941	147,924,895	7.6840	4.830	4.830	4.862	4.675	4.862	30,886,753	4.7893	4.73%
2005-03-04	0	7.400	7.350	7.400	7.400	7.650	7,672,000	57,237,600	7.4606	4.612	4.581	4.612	4.612	4.768	12,309,173	4.6500	-2.63%
2005-03-03	0	7.600	7.550	7.600	7.400	7.600	5,398,270	40,745,185	7.5478	4.737	4.706	4.737	4.612	4.737	8,661,137	4.7044	2.70%
2005-03-02	0	7.400	7.350	7.400	7.350	7.700	5,644,000	42,324,700	7.4991	4.612	4.581	4.612	4.581	4.799	9,055,393	4.6740	-2.63%
2005-03-01	0	7.600	7.600	7.650	7.350	7.700	18,385,451	138,989,147	7.5597	4.737	4.737	4.768	4.581	4.799	29,498,136	4.7118	-1.94%
2005-02-28	0	7.750	7.750	7.800	7.750	8.150	7,931,302	63,456,166	8.0007	4.830	4.830	4.862	4.830	5.080	12,725,205	4.9867	-3.13%
2005-02-25	0	8.000	8.000	8.050	8.000	8.200	8,098,000	65,501,800	8.0886	4.986	4.986	5.017	4.986	5.111	12,992,660	5.0414	-1.84%
2005-02-24	0	8.150	8.150	8.200	8.050	8.250	2,934,740	23,987,520	8.1736	5.080	5.080	5.111	5.017	5.142	4,708,580	5.0944	1.24%
2005-02-23	0	8.050	8.100	8.150	8.000	8.100	3,502,385	28,226,642	8.0593	5.017	5.049	5.080	4.986	5.049	5,619,325	5.0231	-1.83%
2005-02-22	0	8.200	8.200	8.250	8.150	8.350	4,975,233	40,846,352	8.2099	5.111	5.111	5.142	5.080	5.204	7,982,404	5.1170	-0.61%
2005-02-21	0	8.250	8.250	8.300	8.100	8.300	6,226,500	51,000,330	8.1909	5.142	5.142	5.173	5.049	5.173	9,989,972	5.1052	1.85%
2005-02-18	0	8.100	8.100	8.150	8.050	8.150	4,462,500	36,170,300	8.1054	5.049	5.049	5.080	5.017	5.080	7,159,761	5.0519	-0.61%
2005-02-17	0	8.150	8.150	8.200	8.050	8.250	5,726,275	46,707,470	8.1567	5.080	5.080	5.111	5.017	5.142	9,187,397	5.0839	0.00%
2005-02-16	0	8.150	8.150	8.200	7.850	8.200	15,071,706	120,382,492	7.9873	5.080	5.080	5.111	4.893	5.111	24,181,470	4.9783	5.16%
2005-02-15	0	7.750	7.750	7.850	7.650	7.900	9,687,547	75,327,957	7.7758	4.830	4.830	4.893	4.768	4.924	15,542,974	4.8464	-0.64%
2005-02-14	0	7.800	7.750	7.800	7.800	8.000	15,305,600	120,675,020	7.8844	4.862	4.830	4.862	4.862	4.986	24,556,736	4.9141	1.30%
2005-02-08	0	7.700	7.650	7.750	7.450	7.700	16,034,534	122,117,405	7.6159	4.799	4.768	4.830	4.643	4.799	25,726,259	4.7468	4.05%
2005-02-07	0	7.400	7.350	7.400	7.150	7.400	5,088,000	37,117,700	7.2951	4.612	4.581	4.612	4.456	4.612	8,163,331	4.5469	4.23%
2005-02-04	0	7.100	7.050	7.100	6.850	7.100	3,188,000	22,342,600	7.0083	4.425	4.394	4.425	4.269	4.425	5,114,917	4.3681	2.90%
2005-02-03	0	6.900	6.900	6.950	6.850	7.000	4,960,000	34,369,700	6.9294	4.301	4.301	4.332	4.269	4.363	7,957,964	4.3189	0.00%
2005-02-02	0	6.900	6.850	6.900	6.750	6.900	9,033,508	61,703,334	6.8305	4.301	4.269	4.301	4.207	4.301	14,493,615	4.2573	0.00%
2005-02-01	0	6.900	6.900	6.950	6.750	7.250	8,886,000	61,727,300	6.9466	4.301	4.301	4.332	4.207	4.519	14,256,949	4.3296	-3.50%
2005-01-31	0	7.150	7.150	7.200	7.000	7.250	4,538,000	32,214,300	7.0988	4.456	4.456	4.488	4.363	4.519	7,280,895	4.4245	0.00%
2005-01-28	0	7.150	7.100	7.150	7.050	7.200	2,974,000	21,170,100	7.1184	4.456	4.425	4.456	4.394	4.488	4,771,570	4.4367	0.00%
2005-01-27	0	7.150	7.100	7.150	7.100	7.250	2,891,786	20,687,352	7.1538	4.456	4.425	4.456	4.425	4.519	4,639,663	4.4588	0.00%
2005-01-26	0	7.150	7.100	7.150	7.150	7.350	6,304,000	45,447,800	7.2094	4.456	4.425	4.456	4.456	4.581	10,114,315	4.4934	-2.72%
2005-01-25	0	7.350	7.300	7.350	7.000	7.350	7,224,000	51,983,200	7.1959	4.581	4.550	4.581	4.363	4.581	11,590,389	4.4850	2.08%
2005-01-24	0	7.200	7.200	7.250	7.100	7.450	5,456,672	39,505,805	7.2399	4.488	4.488	4.519	4.425	4.643	8,754,839	4.5125	-4.00%
2005-01-21	0	7.500	7.450	7.500	7.400	7.600	7,036,297	52,637,453	7.4808	4.675	4.643	4.675	4.612	4.737	11,289,233	4.6626	-0.66%
2005-01-20	0	7.550	7.500	7.550	7.300	7.650	15,074,000	112,813,658	7.4840	4.706	4.675	4.706	4.550	4.768	24,185,151	4.6646	0.00%
2005-01-19	0	7.550	7.550	7.600	7.100	7.650	14,220,000	105,207,800	7.3986	4.706	4.706	4.737	4.425	4.768	22,814,969	4.6113	5.59%
2005-01-18	0	7.150	7.100	7.150	6.950	7.250	5,762,765	41,156,055	7.1417	4.456	4.425	4.456	4.332	4.519	9,245,943	4.4513	0.70%
2005-01-17	0	7.100	7.100	7.150	6.800	7.300	12,033,136	84,732,168	7.0416	4.425	4.425	4.456	4.238	4.550	19,306,303	4.3888	0.00%
2005-01-14	0	7.100	7.050	7.100	7.050	7.500	17,379,016	125,689,112	7.2322	4.425	4.394	4.425	4.394	4.675	27,883,384	4.5077	-4.05%
2005-01-13	0	7.400	7.400	7.450	7.300	7.600	16,431,423	122,787,319	7.4727	4.612	4.612	4.643	4.550	4.737	26,363,039	4.6576	0.00%
2005-01-12	0	7.400	7.300	7.400	7.050	7.500	25,483,347	184,548,508	7.2419	4.612	4.550	4.612	4.394	4.675	40,886,201	4.5137	-1.99%
2005-01-11	0	7.550	7.550	7.600	7.550	8.200	13,942,378	108,921,108	7.8122	4.706	4.706	4.737	4.706	5.111	22,369,545	4.8692	-6.21%
2005-01-10	0	8.050	8.050	8.100	7.550	8.100	18,605,565	145,946,175	7.8442	5.017	5.017	5.049	4.706	5.049	29,851,293	4.8891	0.63%
2005-01-07	0	8.000	7.900	7.950	7.350	8.450	43,304,188	340,386,721	7.8604	4.986	4.924	4.955	4.581	5.267	69,478,461	4.8992	-4.76%
2005-01-06	0	8.400	8.400	8.450	8.350	8.650	20,364,000	173,505,028	8.5202	5.236	5.236	5.267	5.204	5.391	32,672,576	5.3104	0.60%
2005-01-05	0	8.350	8.350	8.400	8.300	8.750	29,023,839	247,900,481	8.5413	5.204	5.204	5.236	5.173	5.454	46,566,666	5.3236	-6.18%
2005-01-04	0	8.900	8.850	8.900	8.700	9.100	15,133,451	133,998,096	8.8544	5.547	5.516	5.547	5.422	5.672	24,280,536	5.5187	-1.11%
2005-01-03	0	9.000	8.950	9.000	8.600	9.150	28,412,622	253,205,643	8.9117	5.609	5.578	5.609	5.360	5.703	45,586,012	5.5545	5.26%
2004-12-31	0	8.550	8.550	8.600	8.450	8.650	6,798,338	58,212,305	8.5627	5.329	5.329	5.360	5.267	5.391	10,907,445	5.3369	0.00%
2004-12-30	0	8.550	8.550	8.600	8.400	8.750	18,504,000	159,314,600	8.6097	5.329	5.329	5.360	5.236	5.454	29,688,340	5.3662	0.59%
2004-12-29	0	8.500	8.450	8.500	8.350	8.550	7,644,000	64,431,900	8.4291	5.298	5.267	5.298	5.204	5.329	12,264,249	5.2536	1.19%
2004-12-28	0	8.400	8.350	8.400	8.300	8.500	7,470,514	62,848,340	8.4129	5.236	5.204	5.236	5.173	5.298	11,985,903	5.2435	1.20%
2004-12-24	0	8.300	8.350	8.400	8.200	8.400	7,382,500	61,028,200	8.2666	5.173	5.204	5.236	5.111	5.236	11,844,691	5.1524	-0.60%
2004-12-23	0	8.350	8.300	8.350	8.250	8.700	28,757,896	244,346,793	8.4967	5.204	5.173	5.204	5.142	5.422	46,139,980	5.2958	1.21%
2004-12-22	0	8.250	8.200	8.250	8.200	8.500	17,644,340	146,958,563	8.3289	5.142	5.111	5.142	5.111	5.298	28,309,077	5.1912	-0.60%
2004-12-21	0	8.300	8.250	8.300	8.200	8.650	26,497,712	222,557,561	8.3991	5.173	5.142	5.173	5.111	5.391	42,513,677	5.2350	-3.49%
2004-12-20	0	8.600	8.600	8.650	7.950	8.700	59,752,527	503,222,440	8.4218	5.360	5.360	5.391	4.955	5.422	95,868,640	5.2491	7.50%
2004-12-17	0	8.000	8.000	8.050	7.900	8.250	42,608,185	343,628,950	8.0649	4.986	4.986	5.017	4.924	5.142	68,361,774	5.0266	-1.84%
2004-12-16	0	8.150	8.100	8.150	7.600	8.250	92,465,290	731,349,238	7.9094	5.080	5.049	5.080	4.737	5.142	148,353,920	4.9298	12.41%
2004-12-15	0	7.250	7.200	7.250	6.950	7.250	16,538,192	118,153,200	7.1443	4.519	4.488	4.519	4.332	4.519	26,534,342	4.4528	5.07%
2004-12-14	0	6.900	6.900	6.950	6.850	7.050	12,559,096	87,300,093	6.9511	4.301	4.301	4.332	4.269	4.394	20,150,168	4.3325	0.73%
2004-12-13	0	6.850	6.800	6.850	6.750	7.100	11,097,565	76,703,020	6.9117	4.269	4.238	4.269	4.207	4.425	17,805,246	4.3079	-3.52%
2004-12-10	0	7.100	7.050	7.100	6.950	7.150	10,947,858	77,178,960	7.0497	4.425	4.394	4.425	4.332	4.456	17,565,052	4.3939	1.43%
2004-12-09	0	7.000	6.950	7.000	6.850	7.250	16,627,413	116,839,870	7.0269	4.363	4.332	4.363	4.269	4.519	26,677,491	4.3797	-2.10%
2004-12-08	0	7.150	7.100	7.150	7.050	7.400	7,238,000	52,425,700	7.2431	4.456	4.425	4.456	4.394	4.612	11,612,851	4.5145	-3.38%
2004-12-07	0	7.400	7.350	7.400	7.350	7.700	9,032,000	67,825,900	7.5095	4.612	4.581	4.612	4.581	4.799	14,491,196	4.6805	-2.63%
2004-12-06	0	7.600	7.550	7.600	7.350	7.600	15,933,349	119,106,747	7.4753	4.737	4.706	4.737	4.581	4.737	25,563,915	4.6592	4.83%
2004-12-03	0	7.250	7.250	7.300	7.200	7.800	25,984,093	193,772,983	7.4574	4.519	4.519	4.550	4.488	4.862	41,689,612	4.6480	-5.84%
2004-12-02	0	7.700	7.650	7.700	7.600	8.050	18,896,479	148,021,375	7.8333	4.799	4.768	4.799	4.737	5.017	30,318,044	4.8823	-2.53%
2004-12-01	0	7.900	7.850	7.900	7.750	8.050	23,611,256	186,111,055	7.8823	4.924	4.893	4.924	4.830	5.017	37,882,565	4.9128	0.00%
2004-11-30	0	7.900	7.850	7.900	7.450	8.000	44,530,221	346,840,863	7.7889	4.924	4.893	4.924	4.643	4.986	71,445,543	4.8546	7.48%
2004-11-29	0	7.350	7.300	7.350	7.150	7.450	31,107,631	226,491,137	7.2809	4.581	4.550	4.581	4.456	4.643	49,909,961	4.5380	4.26%
2004-11-26	0	7.050	7.000	7.050	6.600	7.250	33,190,164	232,414,217	7.0025	4.394	4.363	4.394	4.114	4.519	53,251,236	4.3645	4.44%
2004-11-25	0	6.750	6.700	6.750	6.650	7.350	30,744,446	215,041,188	6.9945	4.207	4.176	4.207	4.145	4.581	49,327,257	4.3595	-6.25%
2004-11-24	0	7.200	7.200	7.250	7.050	7.350	21,778,950	156,444,520	7.1833	4.488	4.488	4.519	4.394	4.581	34,942,762	4.4772	0.00%
2004-11-23	0	7.200	7.150	7.200	7.000	7.500	20,340,410	147,409,670	7.2471	4.488	4.456	4.488	4.363	4.675	32,634,728	4.5170	-3.36%
2004-11-22	0	7.450	7.400	7.450	7.000	7.500	23,376,491	170,396,395	7.2892	4.643	4.612	4.643	4.363	4.675	37,505,902	4.5432	3.47%
2004-11-19	0	7.200	7.150	7.200	7.000	7.300	25,378,298	181,455,602	7.1500	4.488	4.456	4.488	4.363	4.550	40,717,657	4.4564	0.00%
2004-11-18	0	7.200	7.200	7.250	6.750	7.250	54,356,922	380,568,464	7.0013	4.488	4.488	4.519	4.207	4.519	87,211,779	4.3637	5.88%
2004-11-17	0	6.800	6.800	6.850	6.400	6.850	21,817,660	143,072,018	6.5576	4.238	4.238	4.269	3.989	4.269	35,004,869	4.0872	6.25%
2004-11-16	0	6.400	6.350	6.400	6.300	6.650	17,718,348	115,336,377	6.5094	3.989	3.958	3.989	3.927	4.145	28,427,817	4.0572	-2.29%
2004-11-15	0	6.550	6.450	6.550	6.250	6.600	27,925,949	179,993,328	6.4454	4.082	4.020	4.082	3.895	4.114	44,805,180	4.0172	3.15%
2004-11-12	0	6.350	6.350	6.400	6.300	6.550	12,101,077	77,553,277	6.4088	3.958	3.958	3.989	3.927	4.082	19,415,309	3.9944	0.79%
2004-11-11	0	6.300	6.250	6.300	6.000	6.500	21,164,921	133,569,337	6.3109	3.927	3.895	3.927	3.740	4.051	33,957,596	3.9334	3.28%
2004-11-10	0	6.100	6.050	6.100	6.100	6.550	36,734,652	231,260,030	6.2954	3.802	3.771	3.802	3.802	4.082	58,938,112	3.9238	-8.96%
2004-11-09	0	6.700	6.700	6.750	5.850	7.150	81,958,970	543,609,115	6.6327	4.176	4.176	4.207	3.646	4.456	131,497,284	4.1340	13.56%
2004-11-08	0	5.900	5.850	5.900	5.650	5.950	40,299,491	233,729,774	5.7998	3.677	3.646	3.677	3.522	3.708	64,657,640	3.6149	-1.67%
2004-11-05	1	-	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2004-11-04	0	6.000	6.000	6.100	6.000	6.000	1,664,000	9,938,000	5.9724	3.740	3.740	3.802	3.740	3.740	2,669,769	3.7224	3.45%
2004-11-03	0	5.800	5.750	5.800	5.450	5.800	27,797,493	157,792,094	5.6765	3.615	3.584	3.615	3.397	3.615	44,599,082	3.5380	7.41%
2004-11-02	0	5.400	5.400	5.450	5.100	5.550	27,477,217	146,289,505	5.3240	3.366	3.366	3.397	3.179	3.459	44,085,222	3.3183	5.88%
2004-11-01	0	5.100	5.050	5.100	4.800	5.150	16,504,644	83,167,785	5.0391	3.179	3.148	3.179	2.992	3.210	26,480,517	3.1407	5.70%
2004-10-29	0	4.825	4.825	4.850	4.775	4.900	7,252,511	34,965,397	4.8211	3.007	3.007	3.023	2.976	3.054	11,636,133	3.0049	0.00%
2004-10-28	0	4.825	4.825	4.850	4.775	4.875	9,867,002	47,456,339	4.8096	3.007	3.007	3.023	2.976	3.038	15,830,896	2.9977	1.58%
2004-10-27	0	4.750	4.700	4.750	4.700	4.775	9,040,734	42,863,388	4.7411	2.961	2.929	2.961	2.929	2.976	14,505,209	2.9550	2.15%
2004-10-26	0	4.650	4.650	4.700	4.625	4.750	11,310,636	52,982,279	4.6843	2.898	2.898	2.929	2.883	2.961	18,147,104	2.9196	1.09%
2004-10-25	0	4.600	4.575	4.600	4.375	4.700	9,843,500	44,918,697	4.5633	2.867	2.851	2.867	2.727	2.929	15,793,189	2.8442	3.95%
2004-10-21	0	4.425	4.475	4.500	4.400	4.650	11,392,666	51,539,872	4.5240	2.758	2.789	2.805	2.742	2.898	18,278,715	2.8197	-4.84%
2004-10-20	0	4.650	4.625	4.650	4.625	4.800	18,105,005	85,017,548	4.6958	2.898	2.883	2.898	2.883	2.992	29,048,181	2.9268	0.00%
2004-10-19	0	4.650	4.650	4.675	4.525	4.725	20,264,288	94,330,035	4.6550	2.898	2.898	2.914	2.820	2.945	32,512,595	2.9013	3.91%
2004-10-18	0	4.475	4.450	4.475	4.400	4.525	16,093,000	72,035,925	4.4762	2.789	2.774	2.789	2.742	2.820	25,820,063	2.7899	3.47%
2004-10-15	0	4.325	4.300	4.325	4.275	4.375	7,734,000	33,444,100	4.3243	2.696	2.680	2.696	2.665	2.727	12,408,648	2.6952	0.00%
2004-10-14	0	4.325	4.325	4.350	4.325	4.500	9,212,152	40,307,131	4.3754	2.696	2.696	2.711	2.696	2.805	14,780,237	2.7271	-4.42%
2004-10-13	0	4.525	4.525	4.550	4.500	4.650	6,327,433	28,770,705	4.5470	2.820	2.820	2.836	2.805	2.898	10,151,912	2.8340	-2.16%
2004-10-12	0	4.625	4.625	4.650	4.600	4.875	17,796,232	84,126,825	4.7272	2.883	2.883	2.898	2.867	3.038	28,552,777	2.9464	-3.65%
2004-10-11	0	4.800	4.800	4.825	4.500	5.000	38,106,177	184,010,031	4.8289	2.992	2.992	3.007	2.805	3.116	61,138,626	3.0097	6.08%
2004-10-08	0	4.525	4.525	4.550	4.450	4.575	16,134,899	73,039,737	4.5268	2.820	2.820	2.836	2.774	2.851	25,887,287	2.8215	0.56%
2004-10-07	0	4.500	4.500	4.525	4.350	4.525	17,568,493	78,221,048	4.4523	2.805	2.805	2.820	2.711	2.820	28,187,386	2.7750	4.65%
2004-10-06	0	4.300	4.275	4.300	4.150	4.375	21,635,214	92,879,179	4.2930	2.680	2.665	2.680	2.587	2.727	34,712,148	2.6757	4.24%
2004-10-05	0	4.125	4.125	4.150	4.100	4.175	6,712,833	27,721,240	4.1296	2.571	2.571	2.587	2.555	2.602	10,770,259	2.5739	0.61%
2004-10-04	0	4.100	4.100	4.125	4.100	4.175	9,087,000	37,670,925	4.1456	2.555	2.555	2.571	2.555	2.602	14,579,439	2.5838	-0.73%
2004-09-30	0	4.175	4.150	4.175	4.150	4.200	5,892,000	24,588,700	4.1732	2.574	2.559	2.574	2.559	2.590	9,556,293	2.5730	1.21%
2004-09-28	0	4.125	4.100	4.125	4.025	4.125	5,004,000	20,516,150	4.1000	2.543	2.528	2.543	2.482	2.543	8,116,037	2.5279	1.85%
2004-09-27	0	4.050	4.050	4.075	4.025	4.075	3,068,500	12,471,063	4.0642	2.497	2.497	2.512	2.482	2.512	4,976,830	2.5058	-0.61%
2004-09-24	0	4.075	4.075	4.100	4.050	4.175	9,302,500	38,205,375	4.1070	2.512	2.512	2.528	2.497	2.574	15,087,817	2.5322	-2.98%
2004-09-23	0	4.200	4.175	4.200	4.150	4.200	6,568,500	27,412,075	4.1733	2.590	2.574	2.590	2.559	2.590	10,653,515	2.5731	0.00%
2004-09-22	0	4.200	4.175	4.200	4.100	4.200	17,034,511	70,803,005	4.1564	2.590	2.574	2.590	2.528	2.590	27,628,442	2.5627	3.07%
2004-09-21	0	4.075	4.075	4.100	4.000	4.150	11,143,000	45,568,050	4.0894	2.512	2.512	2.528	2.466	2.559	18,072,942	2.5213	0.62%
2004-09-20	0	4.050	4.050	4.075	4.000	4.175	20,933,500	85,155,525	4.0679	2.497	2.497	2.512	2.466	2.574	33,952,250	2.5081	-1.22%
2004-09-17	0	4.100	4.075	4.100	4.050	4.175	26,995,083	110,630,728	4.0982	2.528	2.512	2.528	2.497	2.574	43,783,592	2.5268	0.00%
2004-09-16	0	4.100	4.100	4.125	4.050	4.200	35,375,066	145,000,544	4.0989	2.528	2.528	2.543	2.497	2.590	57,375,169	2.5272	-2.38%
2004-09-15	0	4.200	4.175	4.200	4.150	4.550	26,628,500	112,848,338	4.2379	2.590	2.574	2.590	2.559	2.805	43,189,027	2.6129	-6.67%
2004-09-14	0	4.500	4.475	4.500	4.450	4.550	2,292,000	10,350,000	4.5157	2.775	2.759	2.775	2.744	2.805	3,717,417	2.7842	0.00%
2004-09-13	0	4.500	4.500	4.525	4.500	4.700	3,081,374	14,141,911	4.5895	2.775	2.775	2.790	2.775	2.898	4,997,711	2.8297	-3.74%
2004-09-10	0	4.675	4.625	4.700	4.625	4.700	6,257,090	29,126,459	4.6550	2.882	2.852	2.898	2.852	2.898	10,148,436	2.8700	-0.53%
2004-09-09	0	4.700	4.700	4.725	4.550	4.725	7,248,859	33,813,622	4.6647	2.898	2.898	2.913	2.805	2.913	11,756,996	2.8760	2.73%
2004-09-08	0	4.575	4.550	4.600	4.475	4.625	8,906,412	40,796,255	4.5805	2.821	2.805	2.836	2.759	2.852	14,445,398	2.8242	1.67%
2004-09-07	0	4.500	4.500	4.525	4.425	4.525	4,195,735	18,789,484	4.4782	2.775	2.775	2.790	2.728	2.790	6,805,104	2.7611	0.56%
2004-09-06	0	4.475	4.475	4.500	4.300	4.500	6,847,500	30,194,963	4.4096	2.759	2.759	2.775	2.651	2.775	11,106,028	2.7188	4.07%
2004-09-03	0	4.300	4.300	4.325	4.225	4.325	3,697,000	15,807,000	4.2756	2.651	2.651	2.667	2.605	2.667	5,996,201	2.6362	-0.58%
2004-09-02	0	4.325	4.300	4.325	4.200	4.325	5,029,922	21,486,149	4.2717	2.667	2.651	2.667	2.590	2.667	8,158,080	2.6337	1.76%
2004-09-01	0	4.250	4.200	4.250	4.100	4.250	5,950,260	25,048,745	4.2097	2.620	2.590	2.620	2.528	2.620	9,650,785	2.5955	3.66%
2004-08-31	0	4.100	4.075	4.100	4.000	4.100	2,921,155	11,880,585	4.0671	2.528	2.512	2.528	2.466	2.528	4,737,850	2.5076	1.23%
2004-08-30	0	4.050	4.025	4.050	3.975	4.050	1,835,658	7,370,608	4.0152	2.497	2.482	2.497	2.451	2.497	2,977,272	2.4756	1.25%
2004-08-27	0	4.000	4.000	4.025	3.975	4.075	7,190,821	28,943,064	4.0250	2.466	2.466	2.482	2.451	2.512	11,662,864	2.4816	-1.84%
2004-08-26	0	4.075	4.075	4.100	4.000	4.100	3,379,424	13,738,110	4.0652	2.512	2.512	2.528	2.466	2.528	5,481,121	2.5064	1.87%
2004-08-25	0	4.000	4.000	4.025	3.975	4.075	5,483,737	22,027,373	4.0169	2.466	2.466	2.482	2.451	2.512	8,894,127	2.4766	-0.62%
2004-08-24	0	4.025	4.000	4.025	3.850	4.050	8,298,582	32,859,555	3.9597	2.482	2.466	2.482	2.374	2.497	13,459,552	2.4414	4.55%
2004-08-23	0	3.850	3.825	3.850	3.800	3.850	1,408,000	5,389,150	3.8275	2.374	2.358	2.374	2.343	2.374	2,283,649	2.3599	1.32%
2004-08-20	0	3.800	3.800	3.825	3.800	3.850	1,208,000	4,606,850	3.8136	2.343	2.343	2.358	2.343	2.374	1,959,267	2.3513	-1.30%
2004-08-19	0	3.850	3.825	3.850	3.825	3.875	2,529,000	9,719,850	3.8434	2.374	2.358	2.374	2.358	2.389	4,101,810	2.3696	1.32%
2004-08-18	0	3.800	3.775	3.800	3.800	3.825	536,000	2,037,050	3.8005	2.343	2.328	2.343	2.343	2.358	869,344	2.3432	0.00%
2004-08-17	0	3.800	3.775	3.800	3.800	3.875	6,052,000	23,071,250	3.8122	2.343	2.328	2.343	2.343	2.389	9,815,799	2.3504	0.00%
2004-08-16	0	3.800	3.775	3.800	3.775	3.850	1,466,092	5,567,495	3.7975	2.343	2.328	2.343	2.328	2.374	2,377,869	2.3414	-1.30%
2004-08-13	0	3.850	3.825	3.850	3.825	3.925	4,806,000	18,510,950	3.8516	2.374	2.358	2.374	2.358	2.420	7,794,899	2.3748	-2.53%
2004-08-12	0	3.950	3.925	3.950	3.875	3.950	1,852,500	7,279,763	3.9297	2.435	2.420	2.435	2.389	2.435	3,004,588	2.4229	1.28%
2004-08-11	0	3.900	3.875	3.900	3.875	3.950	2,788,000	10,889,750	3.9059	2.405	2.389	2.405	2.389	2.435	4,521,885	2.4082	-1.27%
2004-08-10	0	3.950	3.925	3.950	3.900	3.975	958,196	3,771,000	3.9355	2.435	2.420	2.435	2.405	2.451	1,554,108	2.4265	0.00%
2004-08-09	0	3.950	3.950	3.975	3.950	3.975	2,200,000	8,768,150	3.9855	2.435	2.435	2.451	2.435	2.451	3,568,202	2.4573	-0.63%
2004-08-06	0	3.975	4.000	4.025	3.975	4.050	3,548,000	14,196,700	4.0013	2.451	2.466	2.482	2.451	2.497	5,754,536	2.4670	-3.05%
2004-08-05	0	4.100	4.075	4.100	3.975	4.125	4,894,253	19,992,706	4.0849	2.528	2.512	2.528	2.451	2.543	7,938,037	2.5186	2.50%
2004-08-04	0	4.000	3.975	4.025	3.900	4.050	3,822,000	15,215,050	3.9809	2.466	2.451	2.482	2.405	2.497	6,198,940	2.4545	0.63%
2004-08-03	0	3.975	3.950	4.000	3.950	4.075	9,659,330	38,800,304	4.0169	2.451	2.435	2.466	2.435	2.512	15,666,563	2.4766	-0.63%
2004-08-02	0	4.000	4.000	4.025	3.900	4.050	9,054,702	36,263,919	4.0050	2.466	2.466	2.482	2.405	2.497	14,685,911	2.4693	2.56%
2004-07-30	0	3.900	3.900	3.925	3.900	3.925	1,056,265	4,127,707	3.9078	2.405	2.405	2.420	2.405	2.420	1,713,167	2.4094	0.00%
2004-07-29	0	3.900	3.875	3.900	3.875	3.900	2,970,740	11,550,744	3.8882	2.405	2.389	2.405	2.389	2.405	4,818,273	2.3973	0.65%
2004-07-28	0	3.875	3.875	3.900	3.850	3.900	2,618,506	10,183,714	3.8891	2.389	2.389	2.405	2.374	2.405	4,246,981	2.3979	-0.64%
2004-07-27	0	3.900	3.900	3.925	3.875	3.950	6,774,408	26,401,400	3.8972	2.405	2.405	2.420	2.389	2.435	10,987,479	2.4029	0.00%
2004-07-26	0	3.900	3.875	3.900	3.800	3.900	5,613,000	21,624,350	3.8525	2.405	2.389	2.405	2.343	2.405	9,103,780	2.3753	0.65%
2004-07-23	0	3.875	3.850	3.875	3.725	3.925	8,400,577	32,402,756	3.8572	2.389	2.374	2.389	2.297	2.420	13,624,979	2.3782	3.33%
2004-07-22	0	3.750	3.725	3.750	3.725	3.775	775,000	2,916,250	3.7629	2.312	2.297	2.312	2.297	2.328	1,256,980	2.3200	-0.66%
2004-07-21	0	3.775	3.750	3.775	3.700	3.775	3,538,618	13,257,275	3.7465	2.328	2.312	2.328	2.281	2.328	5,739,319	2.3099	2.03%
2004-07-20	0	3.700	3.650	3.700	3.625	3.700	5,736,083	21,052,697	3.6702	2.281	2.250	2.281	2.235	2.281	9,303,410	2.2629	-0.67%
2004-07-19	0	3.725	3.700	3.750	3.700	3.775	3,827,406	14,279,212	3.7308	2.297	2.281	2.312	2.281	2.328	6,207,708	2.3002	-1.97%
2004-07-16	0	3.800	3.775	3.800	3.700	3.800	2,070,000	7,781,800	3.7593	2.343	2.328	2.343	2.281	2.343	3,357,353	2.3178	2.01%
2004-07-15	0	3.725	3.700	3.750	3.700	3.800	3,244,000	12,173,500	3.7526	2.297	2.281	2.312	2.281	2.343	5,261,476	2.3137	-1.97%
2004-07-14	0	3.800	3.775	3.825	3.750	3.850	1,968,000	7,470,400	3.7959	2.343	2.328	2.358	2.312	2.374	3,191,919	2.3404	1.33%
2004-07-13	0	3.750	3.700	3.775	3.700	3.875	6,968,193	26,068,076	3.7410	2.312	2.281	2.328	2.281	2.389	11,301,781	2.3065	-2.60%
2004-07-12	0	3.850	3.850	3.875	3.800	3.900	2,536,000	9,754,450	3.8464	2.374	2.374	2.389	2.343	2.405	4,113,163	2.3715	-0.65%
2004-07-09	0	3.875	3.850	3.875	3.875	3.925	3,770,500	14,618,925	3.8772	2.389	2.374	2.389	2.389	2.420	6,115,411	2.3905	-1.90%
2004-07-08	0	3.950	3.925	3.950	3.900	4.000	3,136,543	12,418,604	3.9593	2.435	2.420	2.435	2.405	2.466	5,087,190	2.4412	-0.63%
2004-07-07	0	3.975	3.950	4.000	3.875	4.025	7,259,690	28,635,705	3.9445	2.451	2.435	2.466	2.389	2.482	11,774,563	2.4320	0.00%
2004-07-06	0	3.975	3.950	3.975	3.825	3.975	6,245,841	24,397,107	3.9061	2.451	2.435	2.451	2.358	2.451	10,130,191	2.4084	3.92%
2004-07-05	0	3.825	3.825	3.850	3.625	3.850	6,615,432	24,983,375	3.7765	2.358	2.358	2.374	2.235	2.374	10,729,635	2.3284	4.08%
2004-07-02	0	3.675	3.675	3.700	3.575	3.725	2,570,000	9,480,300	3.6888	2.266	2.266	2.281	2.204	2.297	4,168,308	2.2744	0.68%
2004-06-30	0	3.650	3.625	3.675	3.500	3.675	7,012,987	25,312,959	3.6094	2.250	2.235	2.266	2.158	2.266	11,374,433	2.2254	5.04%
2004-06-29	0	3.475	3.475	3.500	3.475	3.500	2,869,500	10,011,613	3.4890	2.143	2.143	2.158	2.143	2.158	4,654,070	2.1512	0.00%
2004-06-28	0	3.475	3.475	3.500	3.475	3.500	2,332,878	8,114,038	3.4781	2.143	2.143	2.158	2.143	2.158	3,783,718	2.1445	-0.71%
2004-06-25	0	3.500	3.475	3.500	3.400	3.525	5,599,252	19,432,276	3.4705	2.158	2.143	2.158	2.096	2.173	9,081,482	2.1398	2.94%
2004-06-24	0	3.400	3.375	3.400	3.375	3.425	2,976,472	10,093,396	3.3911	2.096	2.081	2.096	2.081	2.112	4,827,569	2.0908	0.00%
2004-06-23	0	3.400	3.350	3.400	3.200	3.400	3,645,728	12,157,725	3.3348	2.096	2.065	2.096	1.973	2.096	5,913,042	2.0561	6.25%
2004-06-21	0	3.200	3.200	3.225	3.175	3.350	3,489,000	11,254,975	3.2258	1.973	1.973	1.988	1.958	2.065	5,658,844	1.9889	-3.03%
2004-06-18	0	3.300	3.275	3.300	3.250	3.350	1,532,000	5,024,400	3.2796	2.035	2.019	2.035	2.004	2.065	2,484,766	2.0221	-1.49%
2004-06-17	0	3.350	3.275	3.375	3.275	3.375	1,624,000	5,398,400	3.3241	2.065	2.019	2.081	2.019	2.081	2,633,982	2.0495	2.29%
2004-06-16	0	3.275	3.275	3.325	3.250	3.400	1,314,000	4,374,900	3.3295	2.019	2.019	2.050	2.004	2.096	2,131,190	2.0528	-2.24%
2004-06-15	0	3.350	3.325	3.350	3.325	3.400	1,572,000	5,292,400	3.3667	2.065	2.050	2.065	2.050	2.096	2,549,642	2.0757	-0.74%
2004-06-14	0	3.375	3.375	3.400	3.375	3.475	672,000	2,296,950	3.4181	2.081	2.081	2.096	2.081	2.143	1,089,923	2.1074	-2.88%
2004-06-11	0	3.475	3.450	3.475	3.475	3.525	1,028,000	3,601,050	3.5030	2.143	2.127	2.143	2.143	2.173	1,667,323	2.1598	-1.42%
2004-06-10	0	3.525	3.475	3.525	3.425	3.525	1,618,000	5,613,300	3.4693	2.173	2.143	2.173	2.112	2.173	2,624,250	2.1390	1.44%
2004-06-09	0	3.475	3.475	3.500	3.450	3.475	1,844,000	6,403,250	3.4725	2.143	2.143	2.158	2.127	2.143	2,990,802	2.1410	0.00%
2004-06-08	0	3.475	3.475	3.500	3.450	3.525	5,764,472	20,141,755	3.4941	2.143	2.143	2.158	2.127	2.173	9,349,454	2.1543	-1.42%
2004-06-07	0	3.525	3.475	3.525	3.250	3.525	17,223,917	59,102,915	3.4314	2.173	2.143	2.173	2.004	2.173	27,935,641	2.1157	9.30%
2004-06-04	0	3.225	3.225	3.250	3.150	3.250	3,103,186	9,983,456	3.2172	1.988	1.988	2.004	1.942	2.004	5,033,088	1.9836	2.38%
2004-06-03	0	3.150	3.100	3.150	3.100	3.250	1,270,000	4,066,650	3.2021	1.942	1.911	1.942	1.911	2.004	2,059,826	1.9743	-2.33%
2004-06-02	0	3.225	3.225	3.250	3.175	3.250	1,006,000	3,235,900	3.2166	1.988	1.988	2.004	1.958	2.004	1,631,641	1.9832	1.57%
2004-06-01	0	3.175	3.175	3.200	3.150	3.225	384,000	1,222,750	3.1842	1.958	1.958	1.973	1.942	1.988	622,813	1.9633	-0.78%
2004-05-31	0	3.200	3.175	3.200	3.125	3.200	3,540,188	11,148,014	3.1490	1.973	1.958	1.973	1.927	1.973	5,741,866	1.9415	0.79%
2004-05-28	0	3.175	3.175	3.200	3.150	3.225	4,314,053	13,757,999	3.1891	1.958	1.958	1.973	1.942	1.988	6,997,005	1.9663	-0.78%
2004-05-27	0	3.200	3.200	3.225	3.150	3.225	4,490,594	14,326,520	3.1903	1.973	1.973	1.988	1.942	1.988	7,283,339	1.9670	2.73%
2004-05-25	0	3.150	3.125	3.175	3.025	3.175	2,726,000	8,508,800	3.1213	1.921	1.905	1.936	1.844	1.936	4,471,004	1.9031	0.00%
2004-05-24	0	3.150	3.125	3.150	3.125	3.175	1,948,000	6,122,200	3.1428	1.921	1.905	1.921	1.905	1.936	3,194,980	1.9162	0.00%
2004-05-21	0	3.150	3.125	3.150	3.000	3.150	1,540,500	4,784,013	3.1055	1.921	1.905	1.921	1.829	1.921	2,526,626	1.8934	3.28%
2004-05-20	0	3.050	3.050	3.075	2.900	3.050	5,562,000	16,550,150	2.9756	1.860	1.860	1.875	1.768	1.860	9,122,423	1.8142	3.39%
2004-05-19	0	2.950	2.900	2.950	2.650	2.950	8,978,000	25,786,350	2.8722	1.799	1.768	1.799	1.616	1.799	14,725,119	1.7512	11.32%
2004-05-18	0	2.650	2.675	2.700	2.450	2.725	11,205,464	28,723,910	2.5634	1.616	1.631	1.646	1.494	1.661	18,378,458	1.5629	1.92%
2004-05-17	0	2.600	2.575	2.600	2.550	2.975	8,366,000	22,549,500	2.6954	1.585	1.570	1.585	1.555	1.814	13,721,358	1.6434	-12.61%
2004-05-14	0	2.975	2.975	3.000	2.925	3.150	3,488,000	10,534,450	3.0202	1.814	1.814	1.829	1.783	1.921	5,720,786	1.8414	-5.56%
2004-05-13	0	3.150	3.125	3.150	3.100	3.150	254,000	797,750	3.1407	1.921	1.905	1.921	1.890	1.921	416,594	1.9149	-2.33%
2004-05-12	0	3.225	3.175	3.225	3.150	3.250	2,313,839	7,468,985	3.2280	1.966	1.936	1.966	1.921	1.982	3,795,005	1.9681	2.38%
2004-05-11	0	3.150	3.125	3.150	3.000	3.225	2,038,000	6,389,650	3.1353	1.921	1.905	1.921	1.829	1.966	3,342,592	1.9116	5.00%
2004-05-10	0	3.000	3.050	3.075	2.975	3.200	4,992,545	15,169,208	3.0384	1.829	1.860	1.875	1.814	1.951	8,188,441	1.8525	-6.98%
2004-05-07	0	3.225	3.200	3.225	3.175	3.250	766,000	2,450,250	3.1988	1.966	1.951	1.966	1.936	1.982	1,256,342	1.9503	-1.53%
2004-05-06	0	3.275	3.250	3.275	3.250	3.275	760,000	2,482,000	3.2658	1.997	1.982	1.997	1.982	1.997	1,246,502	1.9912	0.77%
2004-05-05	0	3.250	3.225	3.250	3.225	3.300	2,092,000	6,804,450	3.2526	1.982	1.966	1.982	1.966	2.012	3,431,159	1.9831	-2.26%
2004-05-04	0	3.325	3.300	3.325	3.175	3.325	4,094,000	13,383,498	3.2691	2.027	2.012	2.027	1.936	2.027	6,714,707	1.9932	4.72%
2004-05-03	0	3.175	3.150	3.175	3.150	3.175	512,000	1,619,800	3.1637	1.936	1.921	1.936	1.921	1.936	839,748	1.9289	0.00%
2004-04-30	0	3.175	3.150	3.175	3.050	3.175	2,083,000	6,482,175	3.1119	1.936	1.921	1.936	1.860	1.936	3,416,398	1.8974	2.42%
2004-04-29	0	3.100	3.100	3.125	3.050	3.100	2,957,000	9,075,250	3.0691	1.890	1.890	1.905	1.860	1.890	4,849,875	1.8712	-1.59%
2004-04-28	0	3.150	3.125	3.150	3.125	3.275	4,091,000	13,113,645	3.2055	1.921	1.905	1.921	1.905	1.997	6,709,786	1.9544	-2.33%
2004-04-27	0	3.225	3.200	3.225	3.200	3.250	2,231,648	7,178,200	3.2165	1.966	1.951	1.966	1.951	1.982	3,660,201	1.9611	-0.77%
2004-04-26	0	3.250	3.225	3.250	3.225	3.425	2,402,000	7,800,950	3.2477	1.982	1.966	1.982	1.966	2.088	3,939,601	1.9801	-5.80%
2004-04-23	0	3.450	3.425	3.450	3.400	3.450	2,842,000	9,759,300	3.4340	2.103	2.088	2.103	2.073	2.103	4,661,260	2.0937	3.76%
2004-04-22	0	3.325	3.325	3.350	3.325	3.375	1,118,509	3,750,854	3.3534	2.027	2.027	2.043	2.027	2.058	1,834,504	2.0446	0.76%
2004-04-21	0	3.300	3.300	3.375	3.300	3.375	2,392,242	7,990,743	3.3403	2.012	2.012	2.058	2.012	2.058	3,923,596	2.0366	-2.94%
2004-04-20	0	3.400	3.375	3.425	3.375	3.475	2,285,000	7,781,175	3.4053	2.073	2.058	2.088	2.058	2.119	3,747,705	2.0763	-1.45%
2004-04-19	0	3.450	3.450	3.475	3.425	3.500	1,687,500	5,842,550	3.4623	2.103	2.103	2.119	2.088	2.134	2,767,725	2.1110	1.47%
2004-04-16	0	3.400	3.400	3.450	3.350	3.450	5,928,000	20,187,850	3.4055	2.073	2.073	2.103	2.043	2.103	9,722,712	2.0764	-0.73%
2004-04-15	0	3.425	3.425	3.450	3.400	3.650	6,588,500	23,097,800	3.5058	2.088	2.088	2.103	2.073	2.225	10,806,020	2.1375	-6.16%
2004-04-14	0	3.650	3.625	3.650	3.625	3.725	2,700,000	9,937,750	3.6806	2.225	2.210	2.225	2.210	2.271	4,428,361	2.2441	0.00%
2004-04-13	0	3.650	3.650	3.675	3.650	3.800	2,818,765	10,484,435	3.7195	2.225	2.225	2.241	2.225	2.317	4,623,151	2.2678	-2.67%
2004-04-08	0	3.750	3.725	3.750	3.725	3.800	3,288,174	12,360,118	3.7590	2.286	2.271	2.286	2.271	2.317	5,393,045	2.2919	-0.66%
2004-04-07	0	3.775	3.750	3.800	3.625	3.800	10,151,724	37,949,843	3.7383	2.302	2.286	2.317	2.210	2.317	16,650,183	2.2792	2.72%
2004-04-06	0	3.675	3.650	3.675	3.450	3.675	8,295,236	29,645,107	3.5738	2.241	2.225	2.241	2.103	2.241	13,605,295	2.1789	3.52%
2004-04-02	0	3.550	3.525	3.550	3.500	3.575	3,536,000	12,506,850	3.5370	2.164	2.149	2.164	2.134	2.180	5,799,512	2.1565	2.90%
2004-04-01	0	3.450	3.450	3.475	3.375	3.525	2,913,000	10,104,525	3.4688	2.103	2.103	2.119	2.058	2.149	4,777,709	2.1149	0.73%
2004-03-31	0	3.425	3.450	3.475	3.300	3.450	2,743,000	9,213,825	3.3590	2.088	2.103	2.119	2.012	2.103	4,498,886	2.0480	3.79%
2004-03-30	0	3.300	3.300	3.325	3.275	3.350	2,370,000	7,846,050	3.3106	2.012	2.012	2.027	1.997	2.043	3,887,117	2.0185	0.76%
2004-03-29	0	3.275	3.250	3.275	3.250	3.300	1,149,752	3,770,969	3.2798	1.997	1.982	1.997	1.982	2.012	1,885,747	1.9997	0.00%
2004-03-26	0	3.275	3.250	3.275	3.225	3.425	4,278,000	14,228,250	3.3259	1.997	1.982	1.997	1.966	2.088	7,016,491	2.0278	-2.24%
2004-03-25	0	3.350	3.350	3.400	3.350	3.425	2,164,000	7,275,650	3.3621	2.043	2.043	2.073	2.043	2.088	3,549,249	2.0499	-2.19%
2004-03-24	0	3.425	3.400	3.450	3.325	3.475	1,728,000	5,854,200	3.3878	2.088	2.073	2.103	2.027	2.119	2,834,151	2.0656	3.01%
2004-03-23	0	3.325	3.325	3.350	3.325	3.400	3,051,221	10,252,698	3.3602	2.027	2.027	2.043	2.027	2.073	5,004,410	2.0487	-1.48%
2004-03-22	0	3.375	3.350	3.375	3.350	3.400	1,320,107	4,450,650	3.3714	2.058	2.043	2.058	2.043	2.073	2,165,152	2.0556	-1.46%
2004-03-19	0	3.425	3.425	3.450	3.400	3.450	2,572,958	8,813,534	3.4254	2.088	2.088	2.103	2.073	2.103	4,219,995	2.0885	-1.44%
2004-03-18	0	3.475	3.450	3.500	3.475	3.550	1,725,167	6,024,068	3.4919	2.119	2.103	2.134	2.119	2.164	2,829,504	2.1290	-0.71%
2004-03-17	0	3.500	3.475	3.500	3.400	3.500	1,710,000	5,938,500	3.4728	2.134	2.119	2.134	2.073	2.134	2,804,628	2.1174	2.94%
2004-03-16	0	3.400	3.400	3.425	3.400	3.450	1,659,000	5,644,250	3.4022	2.073	2.073	2.088	2.073	2.103	2,720,982	2.0743	-1.45%
2004-03-15	0	3.450	3.425	3.475	3.425	3.475	2,646,849	9,158,544	3.4602	2.103	2.088	2.119	2.088	2.119	4,341,186	2.1097	1.47%
2004-03-12	0	3.400	3.375	3.400	3.375	3.500	6,730,000	22,825,200	3.3916	2.073	2.058	2.073	2.058	2.134	11,038,099	2.0679	-2.86%
2004-03-11	0	3.500	3.500	3.550	3.500	3.600	2,388,000	8,449,150	3.5382	2.134	2.134	2.164	2.134	2.195	3,916,639	2.1572	-3.45%
2004-03-10	0	3.625	3.575	3.625	3.550	3.625	2,878,500	10,310,275	3.5818	2.210	2.180	2.210	2.164	2.210	4,721,125	2.1839	0.00%
2004-03-09	0	3.625	3.600	3.625	3.550	3.625	4,397,626	15,852,441	3.6048	2.210	2.195	2.210	2.164	2.210	7,212,694	2.1979	2.11%
2004-03-08	0	3.550	3.550	3.575	3.500	3.575	2,363,661	8,390,380	3.5497	2.164	2.164	2.180	2.134	2.180	3,876,720	2.1643	1.43%
2004-03-05	0	3.500	3.475	3.500	3.475	3.525	6,303,953	21,987,776	3.4879	2.134	2.119	2.134	2.119	2.149	10,339,325	2.1266	0.72%
2004-03-04	0	3.475	3.475	3.500	3.450	3.550	4,203,627	14,612,018	3.4761	2.119	2.119	2.134	2.103	2.164	6,894,510	2.1194	-1.42%
2004-03-03	0	3.525	3.500	3.525	3.500	3.600	1,460,523	5,155,678	3.5300	2.149	2.134	2.149	2.134	2.195	2,395,453	2.1523	-2.76%
2004-03-02	0	3.625	3.600	3.625	3.600	3.625	1,116,172	4,031,302	3.6117	2.210	2.195	2.210	2.195	2.210	1,830,671	2.2021	0.69%
2004-03-01	0	3.600	3.550	3.600	3.550	3.625	951,302	3,393,274	3.5670	2.195	2.164	2.195	2.164	2.210	1,560,262	2.1748	0.00%
2004-02-27	0	3.600	3.575	3.600	3.475	3.600	5,755,441	20,279,697	3.5236	2.195	2.180	2.195	2.119	2.195	9,439,692	2.1483	1.41%
2004-02-26	0	3.550	3.550	3.575	3.475	3.575	3,211,131	11,348,597	3.5341	2.164	2.164	2.180	2.119	2.180	5,266,684	2.1548	2.16%
2004-02-25	0	3.475	3.475	3.500	3.475	3.575	5,462,618	19,139,286	3.5037	2.119	2.119	2.134	2.119	2.180	8,959,423	2.1362	-2.80%
2004-02-24	0	3.575	3.575	3.600	3.575	3.625	1,776,000	6,412,600	3.6107	2.180	2.180	2.195	2.180	2.210	2,912,877	2.2015	-1.38%
2004-02-23	0	3.625	3.625	3.650	3.600	3.700	3,542,000	12,932,850	3.6513	2.210	2.210	2.225	2.195	2.256	5,809,353	2.2262	-2.03%
2004-02-20	0	3.700	3.675	3.700	3.625	3.700	4,503,900	16,483,705	3.6599	2.256	2.241	2.256	2.210	2.256	7,386,998	2.2314	1.37%
2004-02-19	0	3.650	3.650	3.675	3.650	3.725	3,859,435	14,215,030	3.6832	2.225	2.225	2.241	2.225	2.271	6,329,989	2.2457	-2.01%
2004-02-18	0	3.725	3.700	3.725	3.625	3.725	2,743,000	10,111,725	3.6864	2.271	2.256	2.271	2.210	2.271	4,498,886	2.2476	2.05%
2004-02-17	0	3.650	3.650	3.675	3.475	3.700	3,656,079	13,111,444	3.5862	2.225	2.225	2.241	2.119	2.256	5,996,458	2.1865	3.55%
2004-02-16	0	3.525	3.500	3.525	3.450	3.525	2,143,817	7,497,901	3.4975	2.149	2.134	2.149	2.103	2.149	3,516,146	2.1324	0.71%
2004-02-13	0	3.500	3.475	3.500	3.425	3.500	2,908,000	10,067,800	3.4621	2.134	2.119	2.134	2.088	2.134	4,769,508	2.1109	0.72%
2004-02-12	0	3.475	3.450	3.475	3.375	3.500	5,023,500	17,346,013	3.4530	2.119	2.103	2.119	2.058	2.134	8,239,211	2.1053	2.21%
2004-02-11	0	3.400	3.400	3.425	3.400	3.550	9,100,500	31,551,550	3.4670	2.073	2.073	2.088	2.073	2.164	14,926,036	2.1139	-3.55%
2004-02-10	1	-	-	-	-	-	0	0	-	2.149	-	-	-	-	0	-	0.00%
2004-02-09	0	3.525	3.525	3.550	3.500	3.575	3,816,000	13,497,500	3.5371	2.149	2.149	2.164	2.134	2.180	6,258,750	2.1566	0.71%
2004-02-06	0	3.500	3.500	3.525	3.425	3.525	5,594,259	19,569,218	3.4981	2.134	2.134	2.149	2.088	2.149	9,175,332	2.1328	2.19%
2004-02-05	0	3.425	3.400	3.450	3.400	3.475	4,839,726	16,671,821	3.4448	2.088	2.073	2.103	2.073	2.119	7,937,797	2.1003	0.00%
2004-02-04	0	3.425	3.400	3.425	3.325	3.450	10,184,957	34,619,271	3.3991	2.088	2.073	2.088	2.027	2.103	16,704,690	2.0724	3.01%
2004-02-03	0	3.325	3.325	3.350	3.150	3.350	7,139,103	23,374,980	3.2742	2.027	2.027	2.043	1.921	2.043	11,709,083	1.9963	3.91%
2004-02-02	0	3.200	3.200	3.225	3.100	3.275	6,763,268	21,574,081	3.1899	1.951	1.951	1.966	1.890	1.997	11,092,663	1.9449	-1.54%
2004-01-30	0	3.250	3.225	3.250	3.075	3.275	8,227,105	26,339,493	3.2016	1.982	1.966	1.982	1.875	1.997	13,493,551	1.9520	4.00%
2004-01-29	0	3.125	3.075	3.125	2.975	3.125	7,748,077	23,584,063	3.0439	1.905	1.875	1.905	1.814	1.905	12,707,881	1.8559	0.00%
2004-01-28	0	3.125	3.125	3.150	3.100	3.275	6,136,739	19,386,713	3.1591	1.905	1.905	1.921	1.890	1.997	10,065,072	1.9261	-4.58%
2004-01-27	0	3.275	3.250	3.275	3.175	3.300	4,024,500	13,046,825	3.2418	1.997	1.982	1.997	1.936	2.012	6,600,718	1.9766	-0.76%
2004-01-26	0	3.300	3.275	3.300	3.275	3.325	5,789,500	19,092,213	3.2977	2.012	1.997	2.012	1.997	2.027	9,495,553	2.0106	0.76%
2004-01-21	0	3.275	3.275	3.300	3.200	3.300	7,123,138	23,061,535	3.2376	1.997	1.997	2.012	1.951	2.012	11,682,898	1.9740	3.15%
2004-01-20	0	3.175	3.175	3.200	3.100	3.200	8,869,386	27,996,041	3.1565	1.936	1.936	1.951	1.890	1.951	14,546,978	1.9245	2.42%
2004-01-19	0	3.100	3.075	3.100	3.025	3.100	4,459,000	13,705,574	3.0737	1.890	1.875	1.890	1.844	1.890	7,313,356	1.8740	2.48%
2004-01-16	0	3.025	3.025	3.050	2.975	3.075	12,290,445	37,235,508	3.0296	1.844	1.844	1.860	1.814	1.875	20,157,972	1.8472	0.00%
2004-01-15	0	3.025	3.025	3.050	2.975	3.100	8,695,542	26,391,372	3.0350	1.844	1.844	1.860	1.814	1.890	14,261,850	1.8505	2.54%
2004-01-14	0	2.950	2.950	2.975	2.925	3.000	4,442,500	13,119,325	2.9531	1.799	1.799	1.814	1.783	1.829	7,286,293	1.8005	0.00%
2004-01-13	0	2.950	2.950	2.975	2.925	3.025	5,971,999	17,802,147	2.9809	1.799	1.799	1.814	1.783	1.844	9,794,876	1.8175	0.00%
2004-01-12	0	2.950	2.950	2.975	2.950	3.025	5,254,489	15,704,197	2.9887	1.799	1.799	1.814	1.799	1.844	8,618,064	1.8222	-1.67%
2004-01-09	0	3.000	2.975	3.000	2.950	3.000	2,952,687	8,793,258	2.9781	1.829	1.814	1.829	1.799	1.829	4,842,801	1.8157	1.69%
2004-01-08	0	2.950	2.950	2.975	2.925	3.000	2,187,027	6,464,153	2.9557	1.799	1.799	1.814	1.783	1.829	3,587,016	1.8021	-0.84%
2004-01-07	0	2.975	2.975	3.000	2.975	3.000	1,253,835	3,734,176	2.9782	1.814	1.814	1.829	1.814	1.829	2,056,457	1.8158	-0.83%
2004-01-06	0	3.000	2.975	3.000	2.950	3.025	6,324,660	19,048,248	3.0117	1.829	1.814	1.829	1.799	1.844	10,373,287	1.8363	-0.83%
2004-01-05	0	3.025	3.000	3.025	2.950	3.075	13,638,517	41,137,618	3.0163	1.844	1.829	1.844	1.799	1.875	22,368,990	1.8390	3.42%
2004-01-02	0	2.925	2.925	2.950	2.925	2.950	1,285,000	3,775,475	2.9381	1.783	1.783	1.799	1.783	1.799	2,107,572	1.7914	0.86%
2003-12-31	0	2.900	2.900	2.925	2.900	2.925	2,146,000	6,262,800	2.9184	1.768	1.768	1.783	1.768	1.783	3,519,727	1.7793	0.87%
2003-12-30	0	2.875	2.875	2.900	2.850	2.925	4,294,500	12,353,988	2.8767	1.753	1.753	1.768	1.738	1.783	7,043,554	1.7539	0.00%
2003-12-29	0	2.875	2.850	2.875	2.825	2.925	5,222,500	14,965,675	2.8656	1.753	1.738	1.753	1.722	1.783	8,565,598	1.7472	-0.86%
2003-12-24	0	2.900	2.925	2.950	2.900	2.950	2,932,000	8,576,100	2.9250	1.768	1.783	1.799	1.768	1.799	4,808,872	1.7834	-1.69%
2003-12-23	0	2.950	2.925	2.950	2.925	3.050	8,412,345	24,854,333	2.9545	1.799	1.783	1.799	1.783	1.860	13,797,370	1.8014	-1.67%
2003-12-22	0	3.000	2.975	3.000	2.975	3.050	10,187,542	30,738,039	3.0172	1.829	1.814	1.829	1.814	1.860	16,708,930	1.8396	0.00%
2003-12-19	0	3.000	3.000	3.025	2.875	3.025	13,059,000	38,659,425	2.9604	1.829	1.829	1.844	1.753	1.844	21,418,504	1.8050	5.26%
2003-12-18	0	2.850	2.850	2.875	2.800	2.850	1,876,000	5,319,350	2.8355	1.738	1.738	1.753	1.707	1.738	3,076,891	1.7288	0.00%
2003-12-17	0	2.850	2.825	2.850	2.800	2.950	5,944,487	16,960,626	2.8532	1.738	1.722	1.738	1.707	1.799	9,749,753	1.7396	-1.72%
2003-12-16	0	2.900	2.875	2.900	2.825	2.925	9,180,000	26,453,500	2.8816	1.768	1.753	1.768	1.722	1.783	15,056,426	1.7570	0.87%
2003-12-15	0	2.875	2.850	2.875	2.850	3.025	22,622,418	66,846,581	2.9549	1.753	1.738	1.753	1.738	1.844	37,103,788	1.8016	-0.86%
2003-12-12	0	2.900	2.875	2.900	2.850	2.925	13,400,502	38,768,106	2.8930	1.768	1.753	1.768	1.738	1.783	21,978,613	1.7639	1.75%
2003-12-11	0	2.850	2.825	2.850	2.800	2.850	8,938,999	25,321,522	2.8327	1.738	1.722	1.738	1.707	1.738	14,661,152	1.7271	0.88%
2003-12-10	0	2.825	2.800	2.825	2.750	2.825	5,259,048	14,690,652	2.7934	1.722	1.707	1.722	1.677	1.722	8,625,541	1.7032	0.89%
2003-12-09	0	2.800	2.750	2.800	2.725	2.800	3,102,471	8,583,975	2.7668	1.707	1.677	1.707	1.661	1.707	5,088,467	1.6869	2.75%
2003-12-08	0	2.725	2.725	2.750	2.650	2.725	3,651,078	9,843,423	2.6960	1.661	1.661	1.677	1.616	1.661	5,988,256	1.6438	2.83%
2003-12-05	0	2.650	2.675	2.700	2.650	2.775	6,136,476	16,483,176	2.6861	1.616	1.631	1.646	1.616	1.692	10,064,640	1.6377	-3.64%
2003-12-04	0	2.750	2.725	2.750	2.750	2.775	3,018,000	8,328,150	2.7595	1.677	1.661	1.677	1.677	1.692	4,949,923	1.6825	-1.79%
2003-12-03	0	2.800	2.775	2.800	2.775	2.850	10,663,421	30,045,700	2.8176	1.707	1.692	1.707	1.692	1.738	17,489,435	1.7179	-0.88%
2003-12-02	0	2.825	2.800	2.825	2.775	2.825	7,403,516	20,719,343	2.7986	1.722	1.707	1.722	1.692	1.722	12,142,755	1.7063	0.89%
2003-12-01	0	2.800	2.800	2.825	2.625	2.825	27,368,000	75,592,500	2.7621	1.707	1.707	1.722	1.600	1.722	44,887,176	1.6841	5.66%
2003-11-28	0	2.650	2.625	2.650	2.625	2.650	2,268,000	6,001,700	2.6463	1.616	1.600	1.616	1.600	1.616	3,719,823	1.6134	0.95%
2003-11-27	0	2.625	2.625	2.650	2.625	2.650	2,216,886	5,839,887	2.6343	1.600	1.600	1.616	1.600	1.616	3,635,989	1.6061	0.00%
2003-11-26	0	2.625	2.600	2.625	2.575	2.625	3,381,444	8,819,324	2.6082	1.600	1.585	1.600	1.570	1.600	5,546,020	1.5902	1.94%
2003-11-25	0	2.575	2.575	2.600	2.550	2.600	3,110,000	8,037,000	2.5842	1.570	1.570	1.585	1.555	1.585	5,100,815	1.5756	0.98%
2003-11-24	0	2.550	2.525	2.575	2.500	2.575	1,102,000	2,802,650	2.5432	1.555	1.540	1.570	1.524	1.570	1,807,427	1.5506	2.00%
2003-11-21	0	2.500	2.500	2.525	2.475	2.550	10,302,000	25,760,800	2.5006	1.524	1.524	1.540	1.509	1.555	16,896,656	1.5246	-2.91%
2003-11-20	0	2.575	2.525	2.575	2.550	2.600	3,211,836	8,309,894	2.5873	1.570	1.540	1.570	1.555	1.585	5,267,840	1.5775	-0.96%
2003-11-19	0	2.600	2.575	2.600	2.550	2.600	4,530,481	11,665,439	2.5749	1.585	1.570	1.585	1.555	1.585	7,430,594	1.5699	-0.95%
2003-11-18	0	2.625	2.600	2.625	2.600	2.650	3,528,000	9,213,500	2.6115	1.600	1.585	1.600	1.585	1.616	5,786,391	1.5923	0.00%
2003-11-17	0	2.625	2.625	2.650	2.550	2.650	9,262,471	24,160,666	2.6084	1.600	1.600	1.616	1.555	1.616	15,191,690	1.5904	0.00%
2003-11-14	0	2.625	2.600	2.625	2.500	2.625	14,340,000	37,135,950	2.5897	1.600	1.585	1.600	1.524	1.600	23,519,516	1.5789	3.96%
2003-11-13	0	2.525	2.500	2.525	2.475	2.550	4,863,096	12,184,880	2.5056	1.540	1.524	1.540	1.509	1.555	7,976,127	1.5277	1.00%
2003-11-12	0	2.500	2.475	2.500	2.500	2.525	2,660,972	6,653,833	2.5005	1.524	1.509	1.524	1.524	1.540	4,364,350	1.5246	1.01%
2003-11-11	0	2.475	2.475	2.525	2.475	2.525	3,882,000	9,694,500	2.4973	1.509	1.509	1.540	1.509	1.540	6,366,999	1.5226	-2.94%
2003-11-10	0	2.550	2.525	2.550	2.500	2.550	2,514,422	6,331,913	2.5182	1.555	1.540	1.555	1.524	1.555	4,123,988	1.5354	0.00%
2003-11-07	0	2.550	2.550	2.575	2.525	2.575	3,732,000	9,527,100	2.5528	1.555	1.555	1.570	1.540	1.570	6,120,979	1.5565	2.00%
2003-11-06	0	2.500	2.475	2.525	2.475	2.625	11,524,011	29,005,226	2.5169	1.524	1.509	1.540	1.509	1.600	18,900,917	1.5346	-4.76%
2003-11-05	0	2.625	2.600	2.625	2.600	2.675	3,772,968	9,938,394	2.6341	1.600	1.585	1.600	1.585	1.631	6,188,172	1.6060	0.00%
2003-11-04	0	2.625	2.600	2.625	2.600	2.700	3,801,853	10,081,971	2.6519	1.600	1.585	1.600	1.585	1.646	6,235,547	1.6169	-0.94%
2003-11-03	0	2.650	2.625	2.650	2.625	2.700	9,777,491	26,025,165	2.6617	1.616	1.600	1.616	1.600	1.646	16,036,391	1.6229	0.95%
2003-10-31	0	2.625	2.625	2.650	2.600	2.650	2,108,000	5,544,700	2.6303	1.600	1.600	1.616	1.585	1.616	3,457,402	1.6037	-0.94%
2003-10-30	0	2.650	2.625	2.650	2.625	2.700	2,316,000	6,148,850	2.6549	1.616	1.600	1.616	1.600	1.646	3,798,549	1.6187	0.00%
2003-10-29	0	2.650	2.650	2.675	2.650	2.725	5,556,500	14,923,188	2.6857	1.616	1.616	1.631	1.616	1.661	9,113,402	1.6375	0.00%
2003-10-28	0	2.650	2.625	2.675	2.600	2.675	4,968,200	13,119,415	2.6407	1.616	1.600	1.631	1.585	1.631	8,148,512	1.6100	2.91%
2003-10-27	0	2.575	2.575	2.600	2.550	2.625	3,498,686	9,096,581	2.6000	1.570	1.570	1.585	1.555	1.600	5,738,312	1.5852	0.00%
2003-10-24	0	2.575	2.575	2.600	2.525	2.650	8,586,000	22,082,850	2.5720	1.570	1.570	1.585	1.540	1.616	14,082,187	1.5681	-0.96%
2003-10-23	0	2.600	2.575	2.600	2.550	2.750	11,822,000	31,533,100	2.6673	1.585	1.570	1.585	1.555	1.677	19,389,659	1.6263	-5.45%
2003-10-22	0	2.750	2.725	2.750	2.725	2.825	12,125,816	33,671,053	2.7768	1.677	1.661	1.677	1.661	1.722	19,887,958	1.6930	0.92%
2003-10-21	0	2.725	2.725	2.750	2.725	2.750	3,240,830	8,848,629	2.7304	1.661	1.661	1.677	1.661	1.677	5,315,394	1.6647	0.00%
2003-10-20	0	2.725	2.700	2.725	2.675	2.775	8,398,534	22,826,638	2.7179	1.661	1.646	1.661	1.631	1.692	13,774,718	1.6571	-1.80%
2003-10-17	0	2.775	2.775	2.800	2.750	2.825	9,610,747	26,577,705	2.7654	1.692	1.692	1.707	1.677	1.722	15,762,909	1.6861	-0.89%
2003-10-16	0	2.800	2.800	2.825	2.800	2.875	7,690,000	21,650,450	2.8154	1.707	1.707	1.722	1.707	1.753	12,612,627	1.7166	-2.61%
2003-10-15	0	2.875	2.850	2.875	2.825	2.875	4,201,284	11,974,656	2.8502	1.753	1.738	1.753	1.722	1.753	6,890,667	1.7378	2.68%
2003-10-14	0	2.800	2.800	2.825	2.800	2.875	1,999,100	5,673,480	2.8380	1.707	1.707	1.722	1.707	1.753	3,278,791	1.7304	0.00%
2003-10-13	0	2.800	2.800	2.825	2.800	2.850	7,782,378	21,955,121	2.8211	1.707	1.707	1.722	1.707	1.738	12,764,140	1.7201	-1.75%
2003-10-10	0	2.850	2.825	2.850	2.825	2.900	9,566,000	27,266,000	2.8503	1.738	1.722	1.738	1.722	1.768	15,689,518	1.7378	-1.72%
2003-10-09	0	2.900	2.875	2.900	2.875	2.925	3,876,936	11,253,047	2.9026	1.768	1.753	1.768	1.753	1.783	6,358,693	1.7697	0.87%
2003-10-08	0	2.875	2.875	2.900	2.875	2.950	2,667,142	7,760,998	2.9099	1.753	1.753	1.768	1.753	1.799	4,374,469	1.7742	-1.71%
2003-10-07	0	2.925	2.900	2.925	2.875	2.950	3,870,974	11,287,376	2.9159	1.783	1.768	1.783	1.753	1.799	6,348,914	1.7778	-1.68%
2003-10-06	0	2.975	2.950	2.975	2.950	3.025	7,583,822	22,556,588	2.9743	1.814	1.799	1.814	1.799	1.844	12,438,481	1.8135	-0.34%
2003-10-03	0	3.000	2.975	3.000	2.950	3.000	5,150,129	15,343,321	2.9792	1.820	1.805	1.820	1.790	1.820	8,489,346	1.8074	1.69%
2003-10-02	0	2.950	2.950	2.975	2.900	3.000	12,239,390	36,162,962	2.9546	1.790	1.790	1.805	1.759	1.820	20,175,110	1.7925	2.61%
2003-09-30	0	2.875	2.850	2.875	2.825	2.875	1,725,766	4,953,161	2.8701	1.744	1.729	1.744	1.714	1.744	2,844,710	1.7412	1.77%
2003-09-29	0	2.825	2.825	2.850	2.825	2.900	3,138,141	8,908,984	2.8389	1.714	1.714	1.729	1.714	1.759	5,172,835	1.7223	-1.74%
2003-09-26	0	2.875	2.850	2.875	2.825	2.950	8,179,910	23,672,498	2.8940	1.744	1.729	1.744	1.714	1.790	13,483,563	1.7557	1.77%
2003-09-25	0	2.825	2.825	2.850	2.825	2.900	8,365,451	23,866,234	2.8530	1.714	1.714	1.729	1.714	1.759	13,789,404	1.7308	-2.59%
2003-09-24	0	2.900	2.875	2.900	2.825	2.900	5,192,936	14,859,818	2.8615	1.759	1.744	1.759	1.714	1.759	8,559,908	1.7360	3.57%
2003-09-23	0	2.800	2.800	2.825	2.775	2.875	3,758,506	10,544,766	2.8056	1.699	1.699	1.714	1.683	1.744	6,195,429	1.7020	-1.75%
2003-09-22	0	2.850	2.850	2.875	2.800	2.900	6,545,248	18,686,594	2.8550	1.729	1.729	1.744	1.699	1.759	10,789,026	1.7320	0.00%
2003-09-19	0	2.850	2.850	2.875	2.700	2.950	18,895,551	53,697,878	2.8418	1.729	1.729	1.744	1.638	1.790	31,146,963	1.7240	4.59%
2003-09-18	0	2.725	2.700	2.750	2.700	2.800	5,320,000	14,672,575	2.7580	1.653	1.638	1.668	1.638	1.699	8,769,357	1.6732	-0.91%
2003-09-17	0	2.750	2.725	2.750	2.700	2.850	6,320,323	17,551,605	2.7770	1.668	1.653	1.668	1.638	1.729	10,418,265	1.6847	-2.65%
2003-09-16	0	2.825	2.800	2.825	2.775	2.850	4,061,588	11,380,563	2.8020	1.714	1.699	1.714	1.683	1.729	6,695,022	1.6999	0.00%
2003-09-15	0	2.825	2.800	2.825	2.800	2.850	3,837,534	10,834,542	2.8233	1.714	1.699	1.714	1.699	1.729	6,325,697	1.7128	0.00%
2003-09-11	0	2.825	2.800	2.825	2.700	2.825	2,520,867	7,006,026	2.7792	1.714	1.699	1.714	1.638	1.714	4,155,335	1.6860	3.67%
2003-09-10	0	2.725	2.700	2.750	2.625	2.750	9,443,184	25,481,768	2.6984	1.653	1.638	1.668	1.592	1.668	15,565,913	1.6370	-1.80%
2003-09-09	0	2.775	2.750	2.775	2.750	2.925	16,204,000	45,850,713	2.8296	1.683	1.668	1.683	1.668	1.774	26,710,276	1.7166	-1.77%
2003-09-08	0	2.825	2.825	2.850	2.825	2.850	3,880,822	11,005,440	2.8359	1.714	1.714	1.729	1.714	1.729	6,397,052	1.7204	0.00%
2003-09-05	0	2.825	2.800	2.825	2.825	2.875	3,098,785	8,796,352	2.8386	1.714	1.699	1.714	1.714	1.744	5,107,961	1.7221	-0.88%
2003-09-04	0	2.850	2.825	2.850	2.775	2.950	9,868,000	28,111,225	2.8487	1.729	1.714	1.729	1.683	1.790	16,266,169	1.7282	-2.56%
2003-09-03	0	2.925	2.900	2.925	2.750	2.925	21,842,415	62,577,539	2.8650	1.774	1.759	1.774	1.668	1.774	36,004,501	1.7380	8.33%
2003-09-02	0	2.700	2.700	2.725	2.675	2.750	3,977,156	10,745,616	2.7018	1.638	1.638	1.653	1.623	1.668	6,555,846	1.6391	-0.92%
2003-09-01	0	2.725	2.700	2.725	2.700	2.775	10,311,057	28,196,047	2.7345	1.653	1.638	1.653	1.638	1.683	16,996,493	1.6589	0.93%
2003-08-29	0	2.700	2.700	2.725	2.525	2.725	23,629,265	62,592,694	2.6489	1.638	1.638	1.653	1.532	1.653	38,949,901	1.6070	6.93%
2003-08-28	0	2.525	2.500	2.525	2.500	2.550	4,423,500	11,128,938	2.5159	1.532	1.517	1.532	1.517	1.547	7,291,589	1.5263	1.00%
2003-08-27	0	2.500	2.500	2.525	2.475	2.550	7,076,500	17,721,500	2.5043	1.517	1.517	1.532	1.501	1.547	11,664,729	1.5192	-1.96%
2003-08-26	0	2.550	2.525	2.550	2.475	2.550	3,912,270	9,826,605	2.5117	1.547	1.532	1.547	1.501	1.547	6,448,890	1.5238	-0.97%
2003-08-25	0	2.575	2.550	2.575	2.500	2.600	13,365,507	34,171,054	2.5567	1.562	1.547	1.562	1.517	1.577	22,031,374	1.5510	1.98%
2003-08-22	0	2.525	2.500	2.525	2.450	2.550	18,134,000	45,597,850	2.5145	1.532	1.517	1.532	1.486	1.547	29,891,641	1.5254	-0.98%
2003-08-21	0	2.550	2.525	2.550	2.525	2.625	10,966,067	28,151,766	2.5672	1.547	1.532	1.547	1.532	1.592	18,076,196	1.5574	-2.86%
2003-08-20	0	2.625	2.600	2.625	2.525	2.650	22,202,000	57,601,450	2.5944	1.592	1.577	1.592	1.532	1.608	36,597,232	1.5739	2.94%
2003-08-19	0	2.550	2.500	2.550	2.500	2.575	9,301,293	23,543,096	2.5312	1.547	1.517	1.547	1.517	1.562	15,332,023	1.5356	3.03%
2003-08-18	0	2.475	2.450	2.475	2.450	2.575	18,209,006	45,165,114	2.4804	1.501	1.486	1.501	1.486	1.562	30,015,279	1.5047	-1.98%
2003-08-15	0	2.525	2.500	2.550	2.475	2.600	15,355,188	38,704,736	2.5206	1.532	1.517	1.547	1.501	1.577	25,311,115	1.5292	-0.98%
2003-08-14	0	2.550	2.550	2.575	2.550	2.675	12,928,500	33,365,538	2.5808	1.547	1.547	1.562	1.547	1.623	21,311,022	1.5656	-3.77%
2003-08-13	0	2.650	2.650	2.675	2.650	2.725	3,962,606	10,640,845	2.6853	1.608	1.608	1.623	1.608	1.653	6,531,862	1.6291	-0.93%
2003-08-12	0	2.675	2.650	2.675	2.650	2.700	10,985,500	29,472,113	2.6828	1.623	1.608	1.623	1.608	1.638	18,108,229	1.6276	0.00%
2003-08-11	0	2.675	2.675	2.700	2.625	2.750	12,430,129	33,374,579	2.6850	1.623	1.623	1.638	1.592	1.668	20,489,520	1.6289	0.94%
2003-08-08	0	2.650	2.625	2.650	2.625	2.675	10,720,348	28,410,075	2.6501	1.608	1.592	1.608	1.592	1.623	17,671,159	1.6077	0.00%
2003-08-07	0	2.650	2.650	2.675	2.450	2.700	12,979,600	33,667,230	2.5939	1.608	1.608	1.623	1.486	1.638	21,395,254	1.5736	9.28%
2003-08-06	0	2.425	2.400	2.425	2.400	2.500	3,732,035	9,144,132	2.4502	1.471	1.456	1.471	1.456	1.517	6,151,795	1.4864	-3.96%
2003-08-05	0	2.525	2.500	2.550	2.500	2.600	6,835,539	17,438,684	2.5512	1.532	1.517	1.547	1.517	1.577	11,267,535	1.5477	-2.88%
2003-08-04	0	2.600	2.575	2.600	2.500	2.625	5,683,812	14,579,279	2.5651	1.577	1.562	1.577	1.517	1.592	9,369,056	1.5561	0.00%
2003-08-01	0	2.600	2.575	2.600	2.500	2.625	11,367,188	29,331,781	2.5804	1.577	1.562	1.577	1.517	1.592	18,737,394	1.5654	2.97%
2003-07-31	0	2.525	2.525	2.550	2.500	2.550	3,058,606	7,709,259	2.5205	1.532	1.532	1.547	1.517	1.547	5,041,731	1.5291	-0.98%
2003-07-30	0	2.550	2.550	2.575	2.475	2.575	7,743,108	19,552,951	2.5252	1.547	1.547	1.562	1.501	1.562	12,763,549	1.5319	0.00%
2003-07-29	0	2.550	2.525	2.550	2.375	2.575	19,656,323	49,180,404	2.5020	1.547	1.532	1.547	1.441	1.562	32,401,000	1.5179	9.68%
2003-07-28	0	2.325	2.325	2.350	2.325	2.400	7,456,941	17,635,283	2.3649	1.410	1.410	1.426	1.410	1.456	12,291,839	1.4347	-4.12%
2003-07-25	0	2.425	2.400	2.425	2.100	2.425	60,834,554	142,191,305	2.3373	1.471	1.456	1.471	1.274	1.471	100,278,186	1.4180	16.87%
2003-07-24	0	2.075	2.075	2.100	2.075	2.100	1,128,000	2,356,300	2.0889	1.259	1.259	1.274	1.259	1.274	1,859,368	1.2673	-1.19%
2003-07-23	0	2.100	2.075	2.100	2.075	2.125	1,568,034	3,278,868	2.0911	1.274	1.259	1.274	1.259	1.289	2,584,709	1.2686	0.00%
2003-07-22	0	2.100	2.100	2.125	2.100	2.125	2,370,910	4,991,960	2.1055	1.274	1.274	1.289	1.274	1.289	3,908,150	1.2773	-2.33%
2003-07-21	0	2.150	2.125	2.150	2.125	2.175	5,063,766	10,850,232	2.1427	1.304	1.289	1.304	1.289	1.319	8,346,988	1.2999	2.38%
2003-07-18	0	2.100	2.100	2.125	2.075	2.150	4,229,018	8,919,426	2.1091	1.274	1.274	1.289	1.259	1.304	6,971,009	1.2795	1.20%
2003-07-17	0	2.075	2.075	2.100	2.075	2.175	7,482,000	15,739,450	2.1036	1.259	1.259	1.274	1.259	1.319	12,333,145	1.2762	-4.60%
2003-07-16	0	2.175	2.175	2.200	2.175	2.200	3,355,266	7,301,045	2.1760	1.319	1.319	1.335	1.319	1.335	5,530,738	1.3201	-1.14%
2003-07-15	0	2.200	2.175	2.200	2.175	2.250	6,295,500	13,921,375	2.2113	1.335	1.319	1.335	1.319	1.365	10,377,348	1.3415	-2.22%
2003-07-14	0	2.250	2.225	2.250	2.150	2.250	7,031,707	15,717,227	2.2352	1.365	1.350	1.365	1.304	1.365	11,590,893	1.3560	4.65%
2003-07-11	0	2.150	2.150	2.175	2.150	2.175	810,000	1,743,250	2.1522	1.304	1.304	1.319	1.304	1.319	1,335,184	1.3056	-1.15%
2003-07-10	0	2.175	2.150	2.175	2.175	2.225	5,520,381	12,147,750	2.2005	1.319	1.304	1.319	1.319	1.350	9,099,661	1.3350	-1.14%
2003-07-09	0	2.200	2.175	2.200	2.150	2.250	6,715,684	14,759,586	2.1978	1.335	1.319	1.335	1.304	1.365	11,069,969	1.3333	2.33%
2003-07-08	0	2.150	2.150	2.175	2.150	2.200	4,836,000	10,483,250	2.1678	1.304	1.304	1.319	1.304	1.335	7,971,544	1.3151	0.00%
2003-07-07	0	2.150	2.150	2.175	2.100	2.150	1,842,284	3,942,831	2.1402	1.304	1.304	1.319	1.274	1.304	3,036,776	1.2984	2.38%
2003-07-04	0	2.100	2.100	2.125	2.100	2.150	1,867,000	3,960,000	2.1210	1.274	1.274	1.289	1.274	1.304	3,077,517	1.2868	-2.33%
2003-07-03	0	2.150	2.125	2.150	2.125	2.175	1,588,000	3,406,300	2.1450	1.304	1.289	1.304	1.289	1.319	2,617,620	1.3013	0.00%
2003-07-02	0	2.150	2.125	2.150	2.125	2.150	2,189,813	4,674,071	2.1345	1.304	1.289	1.304	1.289	1.304	3,609,634	1.2949	1.18%
2003-06-30	0	2.125	2.100	2.125	2.050	2.125	3,847,075	8,129,399	2.1131	1.289	1.274	1.289	1.244	1.289	6,341,424	1.2820	2.41%
2003-06-27	0	2.075	2.050	2.100	2.075	2.100	2,037,164	4,244,684	2.0836	1.259	1.244	1.274	1.259	1.274	3,358,011	1.2640	-1.19%
2003-06-26	0	2.100	2.075	2.100	2.075	2.125	1,302,500	2,734,795	2.0997	1.274	1.259	1.274	1.259	1.289	2,147,009	1.2738	-1.18%
2003-06-25	0	2.125	2.100	2.125	2.100	2.150	1,528,000	3,260,450	2.1338	1.289	1.274	1.289	1.274	1.304	2,518,718	1.2945	0.00%
2003-06-24	0	2.125	2.075	2.125	2.075	2.150	4,974,360	10,504,320	2.1117	1.289	1.259	1.289	1.259	1.304	8,199,613	1.2811	3.66%
2003-06-23	0	2.050	2.050	2.075	2.050	2.150	6,132,000	12,716,700	2.0738	1.244	1.244	1.259	1.244	1.304	10,107,838	1.2581	-3.53%
2003-06-20	0	2.125	2.125	2.150	2.125	2.125	906,000	1,925,250	2.1250	1.289	1.289	1.304	1.289	1.289	1,493,428	1.2891	0.00%
2003-06-19	0	2.125	2.100	2.125	2.075	2.150	4,130,000	8,764,050	2.1220	1.289	1.274	1.289	1.259	1.304	6,807,791	1.2874	0.00%
2003-06-18	0	2.125	2.100	2.125	2.100	2.200	6,630,002	14,205,742	2.1426	1.289	1.274	1.289	1.274	1.335	10,928,733	1.2999	-3.41%
2003-06-17	0	2.200	2.175	2.200	2.175	2.250	7,105,528	15,655,069	2.2032	1.335	1.319	1.335	1.319	1.365	11,712,578	1.3366	-1.12%
2003-06-16	0	2.225	2.200	2.225	2.025	2.250	22,389,417	48,673,190	2.1739	1.350	1.335	1.350	1.228	1.365	36,906,166	1.3188	5.95%
2003-06-13	0	2.100	2.075	2.100	2.050	2.100	3,158,502	6,548,284	2.0732	1.274	1.259	1.274	1.244	1.274	5,206,397	1.2577	2.44%
2003-06-12	0	2.050	2.050	2.075	2.025	2.100	4,684,000	9,649,250	2.0600	1.244	1.244	1.259	1.228	1.274	7,720,991	1.2497	-2.38%
2003-06-11	0	2.100	2.100	2.125	2.075	2.125	4,617,297	9,675,044	2.0954	1.274	1.274	1.289	1.259	1.289	7,611,039	1.2712	0.00%
2003-06-10	0	2.100	2.075	2.100	2.050	2.100	2,070,000	4,304,300	2.0794	1.274	1.259	1.274	1.244	1.274	3,412,137	1.2615	1.20%
2003-06-09	0	2.075	2.075	2.100	2.050	2.100	4,307,253	8,903,703	2.0671	1.259	1.259	1.274	1.244	1.274	7,099,970	1.2540	-1.19%
2003-06-06	0	2.100	2.100	2.125	2.075	2.125	4,182,000	8,785,000	2.1007	1.274	1.274	1.289	1.259	1.289	6,893,506	1.2744	-1.18%
2003-06-05	0	2.125	2.100	2.125	2.125	2.175	5,897,000	12,645,250	2.1444	1.289	1.274	1.289	1.289	1.319	9,720,470	1.3009	-1.16%
2003-06-03	0	2.150	2.125	2.150	2.025	2.150	5,932,744	12,517,753	2.1099	1.304	1.289	1.304	1.228	1.304	9,779,390	1.2800	2.87%
2003-06-02	0	2.125	2.125	2.150	2.075	2.150	11,264,000	23,841,000	2.1166	1.268	1.268	1.283	1.238	1.283	18,878,237	1.2629	2.41%
2003-05-30	0	2.075	2.050	2.075	2.050	2.100	3,116,025	6,446,475	2.0688	1.238	1.223	1.238	1.223	1.253	5,222,395	1.2344	1.22%
2003-05-29	0	2.050	2.050	2.075	2.000	2.100	5,954,366	12,202,868	2.0494	1.223	1.223	1.238	1.193	1.253	9,979,397	1.2228	-2.38%
2003-05-28	0	2.100	2.075	2.100	2.025	2.100	19,367,023	40,046,086	2.0677	1.253	1.238	1.253	1.208	1.253	32,458,740	1.2338	5.00%
2003-05-27	0	2.000	2.000	2.025	1.970	2.050	9,187,738	18,366,026	1.9990	1.193	1.193	1.208	1.175	1.223	15,398,464	1.1927	0.50%
2003-05-26	0	1.990	1.990	2.000	1.980	2.025	9,322,365	18,644,905	2.0000	1.187	1.187	1.193	1.181	1.208	15,624,096	1.1933	0.51%
2003-05-23	0	1.980	1.970	1.980	1.950	2.025	13,026,034	25,689,926	1.9722	1.181	1.175	1.181	1.163	1.208	21,831,370	1.1767	0.00%
2003-05-22	0	1.980	1.970	1.980	1.840	1.980	27,900,824	53,531,772	1.9186	1.181	1.175	1.181	1.098	1.181	46,761,218	1.1448	8.20%
2003-05-21	0	1.830	1.820	1.830	1.800	1.830	5,110,000	9,264,140	1.8129	1.092	1.086	1.092	1.074	1.092	8,564,257	1.0817	1.10%
2003-05-20	0	1.810	1.800	1.810	1.800	1.830	5,044,000	9,180,940	1.8202	1.080	1.074	1.080	1.074	1.092	8,453,642	1.0860	-1.09%
2003-05-19	0	1.830	1.830	1.840	1.820	1.840	1,677,444	3,075,650	1.8335	1.092	1.092	1.098	1.086	1.098	2,811,362	1.0940	-1.08%
2003-05-16	0	1.850	1.840	1.850	1.830	1.850	2,982,000	5,491,040	1.8414	1.104	1.098	1.104	1.092	1.104	4,997,772	1.0987	0.54%
2003-05-15	0	1.840	1.840	1.850	1.820	1.870	3,413,773	6,303,099	1.8464	1.098	1.098	1.104	1.086	1.116	5,721,415	1.1017	-0.54%
2003-05-14	0	1.850	1.850	1.860	1.850	1.890	6,464,000	12,071,660	1.8675	1.104	1.104	1.110	1.104	1.128	10,833,534	1.1143	0.00%
2003-05-13	0	1.850	1.850	1.860	1.820	1.860	3,299,976	6,112,312	1.8522	1.104	1.104	1.110	1.086	1.110	5,530,693	1.1052	1.65%
2003-05-12	0	1.820	1.820	1.830	1.810	1.850	6,668,000	12,174,620	1.8258	1.086	1.086	1.092	1.080	1.104	11,175,434	1.0894	-1.09%
2003-05-09	0	1.840	1.830	1.840	1.760	1.860	6,221,000	11,332,430	1.8216	1.098	1.092	1.098	1.050	1.110	10,426,271	1.0869	3.95%
2003-05-07	0	1.770	1.770	1.780	1.770	1.800	1,960,000	3,499,880	1.7857	1.056	1.056	1.062	1.056	1.074	3,284,920	1.0654	-0.56%
2003-05-06	0	1.780	1.780	1.790	1.780	1.820	2,360,000	4,246,500	1.7994	1.062	1.062	1.068	1.062	1.086	3,955,312	1.0736	-2.20%
2003-05-05	0	1.820	1.820	1.830	1.810	1.830	1,812,420	3,294,598	1.8178	1.086	1.086	1.092	1.080	1.092	3,037,579	1.0846	1.68%
2003-05-02	0	1.790	1.780	1.790	1.780	1.800	1,140,000	2,045,440	1.7942	1.068	1.062	1.068	1.062	1.074	1,910,617	1.0706	0.56%
2003-04-30	0	1.780	1.780	1.790	1.780	1.830	6,384,000	11,476,980	1.7978	1.062	1.062	1.068	1.062	1.092	10,699,455	1.0727	-2.73%
2003-04-29	0	1.830	1.810	1.830	1.740	1.830	16,325,000	29,327,300	1.7965	1.092	1.080	1.092	1.038	1.092	27,360,371	1.0719	5.78%
2003-04-28	0	1.730	1.740	1.750	1.570	1.740	11,104,000	18,466,680	1.6631	1.032	1.038	1.044	0.937	1.038	18,610,080	0.9923	8.81%
2003-04-25	0	1.590	1.580	1.590	1.580	1.610	11,141,000	17,775,910	1.5955	0.949	0.943	0.949	0.943	0.961	18,672,091	0.9520	-2.45%
2003-04-24	0	1.630	1.620	1.630	1.580	1.630	2,527,500	4,031,345	1.5950	0.973	0.967	0.973	0.943	0.973	4,236,039	0.9517	1.24%
2003-04-23	0	1.610	1.610	1.620	1.600	1.650	8,550,000	13,877,100	1.6231	0.961	0.961	0.967	0.955	0.984	14,329,628	0.9684	0.00%
2003-04-22	0	1.610	1.610	1.620	1.570	1.620	9,906,500	15,856,775	1.6006	0.961	0.961	0.967	0.937	0.967	16,603,094	0.9550	-3.01%
2003-04-17	0	1.660	1.660	1.670	1.650	1.720	9,690,000	16,272,380	1.6793	0.990	0.990	0.996	0.984	1.026	16,240,245	1.0020	-4.05%
2003-04-16	0	1.730	1.720	1.730	1.720	1.730	2,156,000	3,729,420	1.7298	1.032	1.026	1.032	1.026	1.032	3,613,413	1.0321	0.00%
2003-04-15	0	1.730	1.730	1.740	1.720	1.750	4,192,000	7,229,540	1.7246	1.032	1.032	1.038	1.026	1.044	7,025,707	1.0290	1.17%
2003-04-14	0	1.710	1.710	1.720	1.700	1.770	5,031,562	8,675,795	1.7243	1.020	1.020	1.026	1.014	1.056	8,432,796	1.0288	-3.39%
2003-04-11	0	1.770	1.770	1.780	1.760	1.780	2,386,457	4,220,737	1.7686	1.056	1.056	1.062	1.050	1.062	3,999,654	1.0553	0.00%
2003-04-10	0	1.770	1.770	1.780	1.750	1.790	2,431,000	4,320,380	1.7772	1.056	1.056	1.062	1.044	1.068	4,074,307	1.0604	-1.12%
2003-04-09	0	1.790	1.780	1.790	1.760	1.820	7,957,000	14,156,950	1.7792	1.068	1.062	1.068	1.050	1.086	13,335,772	1.0616	-2.72%
2003-04-08	0	1.840	1.830	1.850	1.810	1.880	5,032,000	9,252,780	1.8388	1.098	1.092	1.104	1.080	1.122	8,433,531	1.0971	-2.13%
2003-04-07	0	1.880	1.880	1.890	1.840	1.890	4,132,000	7,752,460	1.8762	1.122	1.122	1.128	1.098	1.128	6,925,149	1.1195	0.53%
2003-04-04	0	1.870	1.860	1.870	1.830	1.880	3,143,736	5,859,740	1.8639	1.116	1.110	1.116	1.092	1.122	5,268,838	1.1122	1.63%
2003-04-03	0	1.840	1.830	1.840	1.820	1.880	3,275,200	6,058,968	1.8500	1.098	1.092	1.098	1.086	1.122	5,489,169	1.1038	-1.60%
2003-04-02	0	1.870	1.860	1.870	1.770	1.870	19,747,470	36,273,712	1.8369	1.116	1.110	1.116	1.056	1.116	33,096,362	1.0960	5.06%
2003-04-01	0	1.780	1.780	1.790	1.690	1.800	15,697,000	27,524,900	1.7535	1.062	1.062	1.068	1.008	1.074	26,307,855	1.0463	0.56%
2003-03-31	0	1.770	1.770	1.790	1.740	1.850	20,345,870	36,160,528	1.7773	1.056	1.056	1.068	1.038	1.104	34,099,268	1.0604	-6.35%
2003-03-28	0	1.890	1.890	1.900	1.880	1.940	15,801,498	30,068,772	1.9029	1.128	1.128	1.134	1.122	1.158	26,482,992	1.1354	-3.08%
2003-03-27	0	1.950	1.940	1.950	1.940	2.025	16,936,000	33,568,440	1.9821	1.163	1.158	1.163	1.158	1.208	28,384,394	1.1826	-4.88%
2003-03-26	0	2.050	2.050	2.075	2.050	2.125	8,084,262	16,842,721	2.0834	1.223	1.223	1.238	1.223	1.268	13,549,060	1.2431	-3.53%
2003-03-25	0	2.125	2.100	2.125	2.075	2.125	3,196,000	6,745,350	2.1106	1.268	1.253	1.268	1.238	1.268	5,356,432	1.2593	0.00%
2003-03-24	0	2.125	2.100	2.125	2.125	2.175	5,153,084	11,096,174	2.1533	1.268	1.253	1.268	1.268	1.298	8,636,465	1.2848	-2.30%
2003-03-21	0	2.175	2.150	2.175	2.075	2.175	8,421,396	17,896,884	2.1252	1.298	1.283	1.298	1.238	1.298	14,114,090	1.2680	4.82%
2003-03-20	0	2.075	2.050	2.075	2.050	2.075	5,792,323	11,907,013	2.0557	1.238	1.223	1.238	1.223	1.238	9,707,817	1.2265	0.00%
2003-03-19	0	2.075	2.075	2.100	2.025	2.100	4,482,000	9,253,700	2.0646	1.238	1.238	1.253	1.208	1.253	7,511,742	1.2319	0.00%
2003-03-18	0	2.075	2.050	2.075	2.050	2.100	2,507,775	5,215,135	2.0796	1.238	1.223	1.238	1.223	1.253	4,202,980	1.2408	1.22%
2003-03-17	0	2.050	2.025	2.050	2.025	2.075	2,585,000	5,281,460	2.0431	1.223	1.208	1.223	1.208	1.238	4,332,408	1.2191	-2.38%
2003-03-14	0	2.100	2.075	2.100	2.050	2.100	6,602,624	13,685,255	2.0727	1.253	1.238	1.253	1.223	1.253	11,065,865	1.2367	3.70%
2003-03-13	0	2.025	2.025	2.050	2.025	2.150	12,920,656	26,844,078	2.0776	1.208	1.208	1.223	1.208	1.283	21,654,759	1.2396	-4.71%
2003-03-12	0	2.125	2.100	2.125	2.050	2.175	31,523,165	66,843,369	2.1205	1.268	1.253	1.268	1.223	1.298	52,832,189	1.2652	4.94%
2003-03-11	0	2.025	2.000	2.025	1.950	2.025	3,700,623	7,381,331	1.9946	1.208	1.193	1.208	1.163	1.208	6,202,170	1.1901	2.27%
2003-03-10	0	1.980	1.960	1.970	1.940	1.980	3,064,000	6,024,860	1.9663	1.181	1.169	1.175	1.158	1.181	5,135,202	1.1732	0.51%
2003-03-07	0	1.970	1.960	1.970	1.960	1.990	3,104,000	6,112,800	1.9693	1.175	1.169	1.175	1.169	1.187	5,202,241	1.1750	-1.01%
2003-03-06	0	1.990	1.980	2.000	1.970	2.050	6,638,654	13,300,481	2.0035	1.187	1.181	1.193	1.175	1.223	11,126,250	1.1954	-2.93%
2003-03-05	0	2.050	2.025	2.050	1.930	2.050	10,657,686	21,421,313	2.0099	1.223	1.208	1.223	1.152	1.223	17,862,067	1.1993	5.67%
2003-03-04	0	1.940	1.940	1.950	1.940	2.000	4,120,000	8,044,480	1.9525	1.158	1.158	1.163	1.158	1.193	6,905,037	1.1650	-3.00%
2003-03-03	0	2.000	1.990	2.000	1.970	2.000	3,488,000	6,951,420	1.9930	1.193	1.187	1.193	1.175	1.193	5,845,818	1.1891	1.52%
2003-02-28	0	1.970	1.970	1.980	1.940	2.000	5,918,637	11,731,551	1.9821	1.175	1.175	1.181	1.158	1.193	9,919,516	1.1827	2.07%
2003-02-27	0	1.930	1.920	1.940	1.920	1.930	1,711,000	3,295,830	1.9263	1.152	1.146	1.158	1.146	1.152	2,867,601	1.1493	0.00%
2003-02-26	0	1.930	1.930	1.940	1.910	1.960	3,652,000	7,089,580	1.9413	1.152	1.152	1.158	1.140	1.169	6,120,678	1.1583	1.05%
2003-02-25	0	1.910	1.910	1.920	1.910	1.930	2,965,000	5,680,790	1.9159	1.140	1.140	1.146	1.140	1.152	4,969,280	1.1432	-1.55%
2003-02-24	0	1.940	1.930	1.950	1.910	1.980	4,416,306	8,576,255	1.9420	1.158	1.152	1.163	1.140	1.181	7,401,640	1.1587	-1.02%
2003-02-21	0	1.960	1.960	1.970	1.960	2.000	7,730,000	15,271,280	1.9756	1.169	1.169	1.175	1.169	1.193	12,955,324	1.1788	-2.00%
2003-02-20	0	2.000	2.000	2.025	2.000	2.050	8,030,000	16,263,000	2.0253	1.193	1.193	1.208	1.193	1.223	13,458,118	1.2084	-2.44%
2003-02-19	0	2.050	2.025	2.050	1.980	2.075	14,937,175	30,215,741	2.0229	1.223	1.208	1.223	1.181	1.238	25,034,404	1.2070	4.59%
2003-02-18	0	1.960	1.970	1.980	1.950	1.980	2,999,500	5,896,845	1.9659	1.169	1.175	1.181	1.163	1.181	5,027,102	1.1730	-0.51%
2003-02-17	0	1.970	1.970	1.980	1.960	2.000	5,691,228	11,268,005	1.9799	1.175	1.175	1.181	1.169	1.193	9,538,383	1.1813	0.51%
2003-02-14	0	1.960	1.960	1.970	1.950	2.050	7,629,603	15,135,554	1.9838	1.169	1.169	1.175	1.163	1.223	12,787,061	1.1837	-3.21%
2003-02-13	0	2.025	2.025	2.050	2.025	2.100	9,512,874	19,650,465	2.0657	1.208	1.208	1.223	1.208	1.253	15,943,385	1.2325	-3.57%
2003-02-12	0	2.100	2.075	2.100	1.990	2.100	10,887,599	22,428,346	2.0600	1.253	1.238	1.253	1.187	1.253	18,247,396	1.2291	3.70%
2003-02-11	0	2.025	2.025	2.050	1.980	2.050	9,591,444	19,295,264	2.0117	1.208	1.208	1.223	1.181	1.223	16,075,067	1.2003	-1.22%
2003-02-10	0	2.050	2.025	2.050	1.990	2.050	8,394,178	17,024,614	2.0281	1.223	1.208	1.223	1.187	1.223	14,068,473	1.2101	2.50%
2003-02-07	0	2.000	1.990	2.000	1.930	2.025	18,355,637	36,638,444	1.9960	1.193	1.187	1.193	1.152	1.208	30,763,677	1.1910	3.09%
2003-02-06	0	1.940	1.930	1.940	1.910	1.950	6,808,385	13,166,452	1.9339	1.158	1.152	1.158	1.140	1.163	11,410,716	1.1539	0.52%
2003-02-05	0	1.930	1.930	1.940	1.870	1.970	19,375,817	37,381,927	1.9293	1.152	1.152	1.158	1.116	1.175	32,473,479	1.1512	2.66%
2003-02-04	0	1.880	1.870	1.880	1.790	1.880	15,377,291	28,446,127	1.8499	1.122	1.116	1.122	1.068	1.122	25,772,030	1.1038	4.44%
2003-01-30	0	1.800	1.790	1.810	1.770	1.810	2,960,299	5,316,640	1.7960	1.074	1.068	1.080	1.056	1.080	4,961,401	1.0716	1.12%
2003-01-29	0	1.780	1.770	1.790	1.760	1.790	2,681,896	4,763,984	1.7763	1.062	1.056	1.068	1.050	1.068	4,494,804	1.0599	0.00%
2003-01-28	0	1.780	1.760	1.790	1.760	1.800	4,370,023	7,768,800	1.7777	1.062	1.050	1.068	1.050	1.074	7,324,070	1.0607	0.56%
2003-01-27	0	1.770	1.770	1.780	1.760	1.810	6,355,222	11,261,947	1.7721	1.056	1.056	1.062	1.050	1.080	10,651,224	1.0573	-3.28%
2003-01-24	0	1.830	1.820	1.830	1.820	1.870	11,782,102	21,712,153	1.8428	1.092	1.086	1.092	1.086	1.116	19,746,565	1.0995	0.55%
2003-01-23	0	1.820	1.820	1.830	1.810	1.830	3,885,106	7,062,879	1.8179	1.086	1.086	1.092	1.080	1.092	6,511,359	1.0847	-0.55%
2003-01-22	0	1.830	1.820	1.830	1.790	1.840	9,845,908	17,892,200	1.8172	1.092	1.086	1.092	1.068	1.098	16,501,543	1.0843	0.55%
2003-01-21	0	1.820	1.820	1.830	1.750	1.830	16,031,396	29,043,790	1.8117	1.086	1.086	1.092	1.044	1.092	26,868,296	1.0810	4.60%
2003-01-20	0	1.740	1.740	1.750	1.730	1.740	2,052,008	3,560,654	1.7352	1.038	1.038	1.044	1.032	1.038	3,439,124	1.0353	-0.57%
2003-01-17	0	1.750	1.740	1.750	1.730	1.780	3,386,066	5,943,573	1.7553	1.044	1.038	1.044	1.032	1.062	5,674,978	1.0473	0.57%
2003-01-16	0	1.740	1.740	1.750	1.730	1.790	6,369,707	11,213,032	1.7604	1.038	1.038	1.044	1.032	1.068	10,675,500	1.0504	-3.33%
2003-01-15	0	1.800	1.790	1.800	1.780	1.820	24,684,957	44,497,306	1.8026	1.074	1.068	1.074	1.062	1.086	41,371,490	1.0756	1.12%
2003-01-14	0	1.780	1.790	1.800	1.720	1.820	33,238,856	59,013,691	1.7754	1.062	1.068	1.074	1.026	1.086	55,707,652	1.0593	3.49%
2003-01-13	0	1.720	1.710	1.720	1.690	1.730	9,471,000	16,217,220	1.7123	1.026	1.020	1.026	1.008	1.032	15,873,205	1.0217	0.58%
2003-01-10	0	1.710	1.700	1.710	1.670	1.730	16,897,500	28,714,345	1.6993	1.020	1.014	1.020	0.996	1.032	28,319,869	1.0139	2.40%
2003-01-09	0	1.670	1.650	1.660	1.630	1.690	16,520,329	27,526,196	1.6662	0.996	0.984	0.990	0.973	1.008	27,687,738	0.9942	2.45%
2003-01-08	0	1.630	1.630	1.640	1.600	1.630	3,942,000	6,409,600	1.6260	0.973	0.973	0.979	0.955	0.973	6,606,713	0.9702	2.52%
2003-01-07	0	1.590	1.590	1.610	1.590	1.620	3,114,500	5,004,805	1.6069	0.949	0.949	0.961	0.949	0.967	5,219,839	0.9588	-1.24%
2003-01-06	0	1.610	1.600	1.610	1.610	1.630	1,016,000	1,644,800	1.6189	0.961	0.955	0.961	0.961	0.973	1,702,796	0.9659	-0.62%
2003-01-03	0	1.620	1.620	1.630	1.590	1.640	5,915,000	9,603,670	1.6236	0.967	0.967	0.973	0.949	0.979	9,913,421	0.9688	3.18%
2003-01-02	0	1.570	1.570	1.580	1.560	1.580	938,005	1,477,098	1.5747	0.937	0.937	0.943	0.931	0.943	1,572,077	0.9396	0.64%
2002-12-31	0	1.560	1.560	1.580	1.550	1.580	1,704,000	2,661,840	1.5621	0.931	0.931	0.943	0.925	0.943	2,855,870	0.9321	0.00%
2002-12-30	0	1.560	1.550	1.570	1.530	1.580	3,137,034	4,884,932	1.5572	0.931	0.925	0.937	0.913	0.943	5,257,606	0.9291	-1.89%
2002-12-27	0	1.590	1.580	1.600	1.580	1.620	908,000	1,458,100	1.6058	0.949	0.943	0.955	0.943	0.967	1,521,790	0.9581	-2.45%
2002-12-24	0	1.630	1.630	1.640	1.620	1.650	1,159,000	1,897,570	1.6372	0.973	0.973	0.979	0.967	0.984	1,942,461	0.9769	-1.81%
2002-12-23	0	1.660	1.650	1.660	1.630	1.680	8,469,000	14,036,130	1.6574	0.990	0.984	0.990	0.973	1.002	14,193,873	0.9889	3.11%
2002-12-20	0	1.610	1.610	1.620	1.610	1.640	2,643,000	4,293,440	1.6245	0.961	0.961	0.967	0.961	0.979	4,429,615	0.9693	-1.23%
2002-12-19	0	1.630	1.620	1.630	1.620	1.660	4,336,000	7,131,720	1.6448	0.973	0.967	0.973	0.967	0.990	7,267,049	0.9814	-1.81%
2002-12-18	0	1.660	1.670	1.680	1.550	1.680	24,960,324	40,691,375	1.6302	0.990	0.996	1.002	0.925	1.002	41,833,000	0.9727	7.10%
2002-12-17	0	1.550	1.540	1.550	1.520	1.560	7,736,500	11,960,460	1.5460	0.925	0.919	0.925	0.907	0.931	12,966,218	0.9224	1.31%
2002-12-16	0	1.530	1.520	1.540	1.520	1.560	5,993,124	9,220,821	1.5386	0.913	0.907	0.919	0.907	0.931	10,044,355	0.9180	-3.16%
2002-12-13	0	1.580	1.570	1.590	1.570	1.610	1,931,500	3,064,200	1.5864	0.943	0.937	0.949	0.937	0.961	3,237,155	0.9466	-1.86%
2002-12-12	0	1.610	1.610	1.620	1.610	1.640	2,699,208	4,382,511	1.6236	0.961	0.961	0.967	0.961	0.979	4,523,818	0.9688	-1.23%
2002-12-11	0	1.630	1.630	1.640	1.620	1.660	9,570,215	15,727,634	1.6434	0.973	0.973	0.979	0.967	0.990	16,039,487	0.9806	-0.61%
2002-12-10	0	1.640	1.640	1.650	1.570	1.650	7,740,000	12,512,485	1.6166	0.979	0.979	0.984	0.937	0.984	12,972,084	0.9646	3.80%
2002-12-09	0	1.580	1.580	1.590	1.560	1.700	13,126,999	21,348,668	1.6263	0.943	0.943	0.949	0.931	1.014	22,000,586	0.9704	-7.06%
2002-12-06	0	1.700	1.690	1.700	1.670	1.720	4,797,090	8,132,307	1.6953	1.014	1.008	1.014	0.996	1.026	8,039,826	1.0115	-0.58%
2002-12-05	0	1.710	1.710	1.720	1.690	1.740	8,035,124	13,823,313	1.7204	1.020	1.020	1.026	1.008	1.038	13,466,706	1.0265	0.59%
2002-12-04	0	1.700	1.700	1.710	1.690	1.760	14,543,178	24,942,876	1.7151	1.014	1.014	1.020	1.008	1.050	24,374,073	1.0233	-3.41%
2002-12-03	0	1.760	1.750	1.760	1.710	1.810	44,117,575	78,426,865	1.7777	1.050	1.044	1.050	1.020	1.080	73,940,166	1.0607	2.92%
2002-12-02	0	1.710	1.710	1.720	1.700	1.750	9,003,516	15,447,767	1.7157	1.020	1.020	1.026	1.014	1.044	15,089,711	1.0237	-1.16%
2002-11-29	0	1.730	1.710	1.730	1.680	1.770	17,297,389	29,971,935	1.7327	1.032	1.020	1.032	1.002	1.056	28,990,075	1.0339	0.58%
2002-11-28	0	1.720	1.710	1.720	1.680	1.750	32,948,205	56,529,582	1.7157	1.026	1.020	1.026	1.002	1.044	55,220,527	1.0237	2.99%
2002-11-27	0	1.670	1.660	1.670	1.650	1.690	10,261,183	17,123,498	1.6688	0.996	0.990	0.996	0.984	1.008	17,197,536	0.9957	0.00%
2002-11-26	0	1.670	1.670	1.680	1.670	1.760	34,356,307	58,777,314	1.7108	0.996	0.996	1.002	0.996	1.050	57,580,478	1.0208	-1.76%
2002-11-25	0	1.700	1.700	1.710	1.680	1.780	24,976,478	43,092,949	1.7253	1.014	1.014	1.020	1.002	1.062	41,860,073	1.0295	-4.49%
2002-11-22	0	1.780	1.770	1.780	1.610	1.780	68,588,410	117,097,121	1.7072	1.062	1.056	1.062	0.961	1.062	114,952,792	1.0187	10.56%
2002-11-21	0	1.610	1.610	1.620	1.340	1.670	56,997,993	91,284,228	1.6015	0.961	0.961	0.967	0.800	0.996	95,527,487	0.9556	21.97%
2002-11-20	0	1.320	1.310	1.330	1.310	1.340	1,401,000	1,857,370	1.3257	0.788	0.782	0.794	0.782	0.800	2,348,048	0.7910	-0.75%
2002-11-19	0	1.330	1.330	1.340	1.320	1.340	874,000	1,160,020	1.3273	0.794	0.794	0.800	0.788	0.800	1,464,806	0.7919	0.00%
2002-11-18	0	1.330	1.330	1.340	1.320	1.360	1,637,500	2,196,140	1.3412	0.794	0.794	0.800	0.788	0.811	2,744,417	0.8002	-0.75%
2002-11-15	0	1.340	1.330	1.350	1.320	1.350	2,255,000	3,016,140	1.3375	0.800	0.794	0.805	0.788	0.805	3,779,335	0.7981	1.52%
2002-11-14	0	1.320	1.310	1.320	1.320	1.350	3,932,500	5,272,740	1.3408	0.788	0.782	0.788	0.788	0.805	6,590,791	0.8000	0.00%
2002-11-13	0	1.320	1.310	1.320	1.290	1.320	2,274,500	2,974,580	1.3078	0.788	0.782	0.788	0.770	0.788	3,812,016	0.7803	3.94%
2002-11-12	0	1.270	1.260	1.270	1.270	1.270	441,000	560,030	1.2699	0.758	0.752	0.758	0.758	0.758	739,107	0.7577	0.00%
2002-11-11	0	1.270	1.270	1.280	1.270	1.290	510,248	652,185	1.2782	0.758	0.758	0.764	0.758	0.770	855,165	0.7626	-2.31%
2002-11-08	0	1.300	1.290	1.300	1.290	1.310	640,000	832,400	1.3006	0.776	0.770	0.776	0.770	0.782	1,072,627	0.7760	1.56%
2002-11-07	0	1.280	1.280	1.300	1.260	1.290	648,000	833,480	1.2862	0.764	0.764	0.776	0.752	0.770	1,086,035	0.7675	1.59%
2002-11-06	0	1.260	1.260	1.290	1.260	1.290	1,260,000	1,610,020	1.2778	0.752	0.752	0.770	0.752	0.770	2,111,735	0.7624	-1.56%
2002-11-05	0	1.280	1.280	1.290	1.280	1.300	598,000	772,540	1.2919	0.764	0.764	0.770	0.764	0.776	1,002,236	0.7708	-1.54%
2002-11-04	0	1.300	1.300	1.310	1.290	1.310	838,000	1,087,240	1.2974	0.776	0.776	0.782	0.770	0.782	1,404,471	0.7741	3.17%
2002-11-01	0	1.260	1.250	1.270	1.240	1.280	800,000	1,008,240	1.2603	0.752	0.746	0.758	0.740	0.764	1,340,784	0.7520	1.61%
2002-10-31	0	1.240	1.230	1.250	1.240	1.300	1,958,000	2,464,280	1.2586	0.740	0.734	0.746	0.740	0.776	3,281,569	0.7509	-3.88%
2002-10-30	0	1.290	1.290	1.300	1.290	1.310	968,000	1,255,600	1.2971	0.770	0.770	0.776	0.770	0.782	1,622,348	0.7739	-0.77%
2002-10-29	0	1.300	1.300	1.320	1.300	1.360	1,547,676	2,044,165	1.3208	0.776	0.776	0.788	0.776	0.811	2,593,874	0.7881	-3.70%
2002-10-28	0	1.350	1.350	1.360	1.350	1.370	3,050,000	4,153,000	1.3616	0.805	0.805	0.811	0.805	0.817	5,111,738	0.8124	-0.74%
2002-10-25	0	1.360	1.350	1.370	1.330	1.370	2,493,919	3,366,730	1.3500	0.811	0.805	0.817	0.794	0.817	4,179,758	0.8055	0.00%
2002-10-24	0	1.360	1.360	1.370	1.310	1.360	6,298,000	8,383,240	1.3311	0.811	0.811	0.817	0.782	0.811	10,555,321	0.7942	4.62%
2002-10-23	0	1.300	1.290	1.300	1.250	1.300	530,000	683,920	1.2904	0.776	0.770	0.776	0.746	0.776	888,269	0.7699	3.17%
2002-10-22	0	1.260	1.260	1.270	1.260	1.290	822,000	1,049,820	1.2772	0.752	0.752	0.758	0.752	0.770	1,377,655	0.7620	-1.56%
2002-10-21	0	1.280	1.280	1.300	1.280	1.300	695,829	899,826	1.2932	0.764	0.764	0.776	0.764	0.776	1,166,195	0.7716	-3.03%
2002-10-18	0	1.320	1.310	1.320	1.300	1.320	3,170,000	4,153,160	1.3101	0.788	0.782	0.788	0.776	0.788	5,312,856	0.7817	0.76%
2002-10-17	0	1.310	1.300	1.310	1.260	1.320	2,259,511	2,915,819	1.2905	0.782	0.776	0.782	0.752	0.788	3,786,895	0.7700	4.80%
2002-10-16	0	1.250	1.250	1.270	1.250	1.280	1,388,000	1,759,640	1.2678	0.746	0.746	0.758	0.746	0.764	2,326,260	0.7564	0.00%
2002-10-15	0	1.250	1.240	1.250	1.250	1.260	445,500	558,795	1.2543	0.746	0.740	0.746	0.746	0.752	746,649	0.7484	1.63%
2002-10-11	0	1.230	1.230	1.240	1.230	1.250	460,000	569,060	1.2371	0.734	0.734	0.740	0.734	0.746	770,951	0.7381	-0.40%
2002-10-10	0	1.270	1.260	1.270	1.250	1.270	878,000	1,100,820	1.2538	0.737	0.731	0.737	0.725	0.737	1,513,213	0.7275	0.00%
2002-10-09	0	1.270	1.270	1.280	1.260	1.290	602,505	770,566	1.2789	0.737	0.737	0.743	0.731	0.748	1,038,404	0.7421	0.79%
2002-10-08	0	1.260	1.260	1.270	1.260	1.260	180,000	226,800	1.2600	0.731	0.731	0.737	0.731	0.731	310,226	0.7311	0.00%
2002-10-07	0	1.260	1.250	1.260	1.250	1.270	484,000	610,600	1.2616	0.731	0.725	0.731	0.725	0.737	834,163	0.7320	-0.79%
2002-10-04	0	1.270	1.270	1.280	1.250	1.270	244,000	307,040	1.2584	0.737	0.737	0.743	0.725	0.737	420,528	0.7301	1.60%
2002-10-03	0	1.250	1.250	1.260	1.230	1.270	2,702,568	3,383,357	1.2519	0.725	0.725	0.731	0.714	0.737	4,657,814	0.7264	-1.57%
2002-10-02	0	1.270	1.270	1.290	1.270	1.300	2,102,000	2,705,280	1.2870	0.737	0.737	0.748	0.737	0.754	3,622,749	0.7467	-3.05%
2002-09-30	0	1.310	1.290	1.310	1.270	1.310	3,714,000	4,777,880	1.2865	0.760	0.748	0.760	0.737	0.760	6,400,994	0.7464	0.00%
2002-09-27	0	1.310	1.300	1.320	1.270	1.320	6,850,000	8,867,500	1.2945	0.760	0.754	0.766	0.737	0.766	11,805,819	0.7511	3.97%
2002-09-26	0	1.260	1.250	1.260	1.260	1.280	2,322,000	2,939,160	1.2658	0.731	0.725	0.731	0.731	0.743	4,001,914	0.7344	0.80%
2002-09-25	0	1.250	1.240	1.250	1.230	1.250	2,015,837	2,510,364	1.2453	0.725	0.719	0.725	0.714	0.725	3,474,249	0.7226	0.81%
2002-09-24	0	1.240	1.230	1.250	1.230	1.250	2,142,000	2,655,770	1.2399	0.719	0.714	0.725	0.714	0.725	3,691,688	0.7194	2.48%
2002-09-23	0	1.210	1.200	1.220	1.200	1.210	719,000	867,500	1.2065	0.702	0.696	0.708	0.696	0.702	1,239,180	0.7001	0.83%
2002-09-20	0	1.200	1.200	1.230	1.180	1.210	379,000	454,170	1.1983	0.696	0.696	0.714	0.685	0.702	653,198	0.6953	-3.23%
2002-09-19	0	1.240	1.220	1.240	1.220	1.240	1,294,000	1,590,940	1.2295	0.719	0.708	0.719	0.708	0.719	2,230,180	0.7134	1.64%
2002-09-18	0	1.220	1.220	1.230	1.220	1.260	1,550,999	1,906,059	1.2289	0.708	0.708	0.714	0.708	0.731	2,673,111	0.7130	-4.69%
2002-09-17	0	1.280	1.270	1.280	1.230	1.280	870,000	1,093,620	1.2570	0.743	0.737	0.743	0.714	0.743	1,499,425	0.7294	4.07%
2002-09-16	0	1.230	1.210	1.230	1.210	1.250	1,910,500	2,350,750	1.2304	0.714	0.702	0.714	0.702	0.725	3,292,703	0.7139	-2.38%
2002-09-13	0	1.260	1.260	1.270	1.260	1.280	1,439,500	1,832,725	1.2732	0.731	0.731	0.737	0.731	0.743	2,480,945	0.7387	-3.82%
2002-09-12	0	1.310	1.300	1.310	1.270	1.310	869,000	1,129,110	1.2993	0.760	0.754	0.760	0.737	0.760	1,497,702	0.7539	3.15%
2002-09-11	0	1.270	1.270	1.280	1.270	1.270	88,000	111,760	1.2700	0.737	0.737	0.743	0.737	0.737	151,666	0.7369	-0.78%
2002-09-10	0	1.280	1.270	1.280	1.250	1.280	601,811	757,850	1.2593	0.743	0.737	0.743	0.725	0.743	1,037,208	0.7307	2.40%
2002-09-09	0	1.250	1.240	1.250	1.240	1.260	695,000	871,258	1.2536	0.725	0.719	0.725	0.719	0.731	1,197,817	0.7274	-0.79%
2002-09-06	0	1.260	1.260	1.270	1.260	1.290	1,225,000	1,556,520	1.2706	0.731	0.731	0.737	0.731	0.748	2,111,260	0.7372	-1.56%
2002-09-05	0	1.280	1.270	1.280	1.270	1.290	738,000	939,540	1.2731	0.743	0.737	0.743	0.737	0.748	1,271,926	0.7387	0.00%
2002-09-04	0	1.280	1.270	1.290	1.250	1.280	160,110	202,519	1.2649	0.743	0.737	0.748	0.725	0.743	275,946	0.7339	1.59%
2002-09-03	0	1.260	1.250	1.260	1.250	1.260	404,000	508,220	1.2580	0.731	0.725	0.731	0.725	0.731	696,285	0.7299	-0.79%
2002-09-02	0	1.270	1.270	1.280	1.270	1.290	524,000	668,420	1.2756	0.737	0.737	0.743	0.737	0.748	903,102	0.7401	-1.55%
2002-08-30	0	1.290	1.290	1.300	1.270	1.300	811,000	1,049,270	1.2938	0.748	0.748	0.754	0.737	0.754	1,397,740	0.7507	1.57%
2002-08-29	0	1.270	1.260	1.270	1.250	1.270	346,000	438,300	1.2668	0.737	0.731	0.737	0.725	0.737	596,323	0.7350	0.00%
2002-08-28	0	1.270	1.270	1.280	1.270	1.270	1,070,000	1,358,900	1.2700	0.737	0.737	0.743	0.737	0.737	1,844,121	0.7369	0.00%
2002-08-27	0	1.270	1.270	1.280	1.270	1.280	489,098	623,371	1.2745	0.737	0.737	0.743	0.737	0.743	842,949	0.7395	-1.55%
2002-08-26	0	1.290	1.270	1.290	1.270	1.290	102,000	129,780	1.2724	0.748	0.737	0.748	0.737	0.748	175,795	0.7382	0.00%
2002-08-23	0	1.290	1.290	1.300	1.290	1.320	1,966,000	2,552,480	1.2983	0.748	0.748	0.754	0.748	0.766	3,388,356	0.7533	-1.53%
2002-08-22	0	1.310	1.310	1.320	1.290	1.320	980,788	1,279,938	1.3050	0.760	0.760	0.766	0.748	0.766	1,690,366	0.7572	0.00%
2002-08-21	0	1.310	1.300	1.310	1.270	1.310	2,462,000	3,205,660	1.3021	0.760	0.754	0.760	0.737	0.760	4,243,201	0.7555	3.15%
2002-08-20	0	1.270	1.270	1.280	1.270	1.290	1,759,744	2,251,405	1.2794	0.737	0.737	0.743	0.737	0.748	3,032,879	0.7423	0.00%
2002-08-19	0	1.270	1.260	1.270	1.240	1.270	1,326,000	1,672,500	1.2613	0.737	0.731	0.737	0.719	0.737	2,285,331	0.7318	0.00%
2002-08-16	0	1.270	1.270	1.280	1.250	1.280	1,326,965	1,674,268	1.2617	0.737	0.737	0.743	0.725	0.743	2,286,994	0.7321	2.42%
2002-08-15	0	1.240	1.230	1.250	1.230	1.250	1,054,700	1,306,053	1.2383	0.719	0.714	0.725	0.714	0.725	1,817,751	0.7185	2.48%
2002-08-14	0	1.210	1.200	1.210	1.190	1.220	1,738,500	2,089,715	1.2020	0.702	0.696	0.702	0.690	0.708	2,996,265	0.6974	-1.63%
2002-08-13	0	1.230	1.230	1.240	1.200	1.230	534,000	649,840	1.2169	0.714	0.714	0.719	0.696	0.714	920,337	0.7061	2.50%
2002-08-12	0	1.200	1.200	1.210	1.200	1.230	150,000	181,100	1.2073	0.696	0.696	0.702	0.696	0.714	258,522	0.7005	-2.44%
2002-08-09	0	1.230	1.210	1.230	1.220	1.240	788,000	965,140	1.2248	0.714	0.702	0.714	0.708	0.719	1,358,100	0.7107	1.65%
2002-08-08	0	1.210	1.210	1.220	1.200	1.230	1,330,646	1,623,685	1.2202	0.702	0.702	0.708	0.696	0.714	2,293,338	0.7080	-0.82%
2002-08-07	0	1.220	1.210	1.220	1.190	1.240	2,062,000	2,509,600	1.2171	0.708	0.702	0.708	0.690	0.719	3,553,810	0.7062	0.83%
2002-08-06	0	1.210	1.210	1.220	1.200	1.240	3,121,137	3,803,988	1.2188	0.702	0.702	0.708	0.696	0.719	5,379,209	0.7072	-3.20%
2002-08-05	0	1.250	1.250	1.260	1.250	1.270	773,000	976,660	1.2635	0.725	0.725	0.731	0.725	0.737	1,332,248	0.7331	-3.10%
2002-08-02	0	1.290	1.290	1.300	1.280	1.300	2,634,560	3,407,750	1.2935	0.748	0.748	0.754	0.743	0.754	4,540,604	0.7505	-2.27%
2002-08-01	0	1.320	1.310	1.320	1.300	1.330	1,431,591	1,889,534	1.3199	0.766	0.760	0.766	0.754	0.772	2,467,315	0.7658	0.00%
2002-07-31	0	1.320	1.310	1.330	1.310	1.330	1,058,000	1,388,860	1.3127	0.766	0.760	0.772	0.760	0.772	1,823,439	0.7617	0.76%
2002-07-30	0	1.310	1.300	1.330	1.300	1.330	2,161,000	2,851,270	1.3194	0.760	0.754	0.772	0.754	0.772	3,724,434	0.7656	3.97%
2002-07-29	0	1.260	1.260	1.270	1.260	1.280	1,903,589	2,408,550	1.2653	0.731	0.731	0.737	0.731	0.743	3,280,792	0.7341	0.00%
2002-07-26	0	1.260	1.250	1.260	1.230	1.280	2,109,000	2,638,615	1.2511	0.731	0.725	0.731	0.714	0.743	3,634,813	0.7259	-3.08%
2002-07-25	0	1.300	1.300	1.310	1.300	1.330	1,083,091	1,423,426	1.3142	0.754	0.754	0.760	0.754	0.772	1,866,683	0.7625	-1.52%
2002-07-24	0	1.320	1.310	1.320	1.300	1.330	794,000	1,041,720	1.3120	0.766	0.760	0.766	0.754	0.772	1,368,441	0.7612	-2.22%
2002-07-23	0	1.350	1.350	1.360	1.300	1.360	2,658,000	3,505,690	1.3189	0.783	0.783	0.789	0.754	0.789	4,581,003	0.7653	1.50%
2002-07-22	0	1.330	1.330	1.340	1.330	1.360	1,574,000	2,108,800	1.3398	0.772	0.772	0.777	0.772	0.789	2,712,753	0.7774	-4.32%
2002-07-19	0	1.390	1.390	1.400	1.390	1.400	689,500	959,745	1.3919	0.807	0.807	0.812	0.807	0.812	1,188,338	0.8076	0.00%
2002-07-18	0	1.390	1.390	1.410	1.390	1.410	1,880,000	2,632,780	1.4004	0.807	0.807	0.818	0.807	0.818	3,240,137	0.8126	0.00%
2002-07-17	0	1.390	1.390	1.400	1.390	1.420	1,739,500	2,428,260	1.3960	0.807	0.807	0.812	0.807	0.824	2,997,989	0.8100	-2.11%
2002-07-16	0	1.420	1.410	1.420	1.410	1.470	3,176,000	4,540,860	1.4297	0.824	0.818	0.824	0.818	0.853	5,473,764	0.8296	-2.74%
2002-07-15	0	1.460	1.450	1.460	1.460	1.490	1,841,146	2,705,479	1.4695	0.847	0.841	0.847	0.847	0.865	3,173,173	0.8526	-2.01%
2002-07-12	0	1.490	1.490	1.500	1.490	1.500	1,158,000	1,737,840	1.5007	0.865	0.865	0.870	0.865	0.870	1,995,787	0.8708	-0.67%
2002-07-11	0	1.500	1.490	1.500	1.480	1.510	2,734,460	4,090,887	1.4960	0.870	0.865	0.870	0.859	0.876	4,712,780	0.8680	0.00%
2002-07-10	0	1.500	1.500	1.510	1.500	1.510	598,714	898,962	1.5015	0.870	0.870	0.876	0.870	0.876	1,031,870	0.8712	-1.32%
2002-07-09	0	1.520	1.510	1.520	1.490	1.520	1,826,820	2,745,054	1.5026	0.882	0.876	0.882	0.865	0.882	3,148,483	0.8719	1.33%
2002-07-08	0	1.500	1.490	1.510	1.500	1.510	2,053,000	3,079,550	1.5000	0.870	0.865	0.876	0.870	0.876	3,538,299	0.8703	0.00%
2002-07-05	0	1.500	1.500	1.510	1.500	1.530	1,186,500	1,784,640	1.5041	0.870	0.870	0.876	0.870	0.888	2,044,906	0.8727	-1.32%
2002-07-04	0	1.520	1.520	1.530	1.500	1.540	5,297,841	8,092,793	1.5276	0.882	0.882	0.888	0.870	0.894	9,130,708	0.8863	2.01%
2002-07-03	0	1.490	1.490	1.500	1.450	1.500	2,684,000	3,972,520	1.4801	0.865	0.865	0.870	0.841	0.870	4,625,813	0.8588	2.05%
2002-07-02	0	1.460	1.450	1.470	1.410	1.470	1,350,729	1,945,568	1.4404	0.847	0.841	0.853	0.818	0.853	2,327,951	0.8357	2.10%
2002-06-28	0	1.430	1.420	1.430	1.420	1.440	748,921	1,074,743	1.4351	0.830	0.824	0.830	0.824	0.836	1,290,748	0.8327	0.70%
2002-06-27	0	1.420	1.410	1.420	1.410	1.440	1,824,500	2,589,665	1.4194	0.824	0.818	0.824	0.818	0.836	3,144,484	0.8236	1.43%
2002-06-26	0	1.400	1.400	1.410	1.390	1.430	1,795,000	2,513,740	1.4004	0.812	0.812	0.818	0.807	0.830	3,093,642	0.8126	-2.10%
2002-06-25	0	1.430	1.430	1.440	1.430	1.440	735,500	1,052,365	1.4308	0.830	0.830	0.836	0.830	0.836	1,267,618	0.8302	-0.69%
2002-06-24	0	1.440	1.440	1.450	1.410	1.440	1,610,688	2,300,809	1.4285	0.836	0.836	0.841	0.818	0.836	2,775,984	0.8288	0.70%
2002-06-21	0	1.430	1.410	1.430	1.390	1.430	1,247,082	1,757,230	1.4091	0.830	0.818	0.830	0.807	0.830	2,149,317	0.8176	0.00%
2002-06-20	0	1.430	1.420	1.440	1.380	1.430	2,211,531	3,112,211	1.4073	0.830	0.824	0.836	0.801	0.830	3,811,523	0.8165	1.42%
2002-06-19	0	1.410	1.400	1.410	1.390	1.480	3,598,330	5,093,749	1.4156	0.818	0.812	0.818	0.807	0.859	6,201,640	0.8214	-4.73%
2002-06-18	0	1.480	1.460	1.470	1.470	1.510	2,008,649	2,985,178	1.4862	0.859	0.847	0.853	0.853	0.876	3,461,861	0.8623	0.00%
2002-06-17	0	1.480	1.480	1.500	1.480	1.510	5,585,000	8,365,960	1.4979	0.859	0.859	0.870	0.859	0.876	9,625,620	0.8691	0.00%
2002-06-14	0	1.480	1.480	1.500	1.460	1.510	6,633,000	9,824,120	1.4811	0.859	0.859	0.870	0.847	0.876	11,431,825	0.8594	-2.63%
2002-06-13	0	1.520	1.520	1.530	1.470	1.530	6,557,877	9,909,065	1.5110	0.882	0.882	0.888	0.853	0.888	11,302,352	0.8767	2.70%
2002-06-12	0	1.480	1.470	1.480	1.440	1.480	2,737,507	3,972,150	1.4510	0.859	0.853	0.859	0.836	0.859	4,718,031	0.8419	0.68%
2002-06-11	0	1.470	1.460	1.470	1.460	1.480	1,309,000	1,924,450	1.4702	0.853	0.847	0.853	0.847	0.859	2,256,032	0.8530	-0.68%
2002-06-10	0	1.480	1.470	1.480	1.470	1.480	600,000	882,600	1.4710	0.859	0.853	0.859	0.853	0.859	1,034,086	0.8535	0.00%
2002-06-07	0	1.480	1.470	1.480	1.450	1.480	2,474,406	3,624,097	1.4646	0.859	0.853	0.859	0.841	0.859	4,264,582	0.8498	0.00%
2002-06-06	0	1.480	1.480	1.490	1.450	1.510	7,642,857	11,361,680	1.4866	0.859	0.859	0.865	0.841	0.876	13,172,290	0.8625	-0.67%
2002-06-05	0	1.490	1.490	1.500	1.420	1.500	11,166,771	16,449,907	1.4731	0.865	0.865	0.870	0.824	0.870	19,245,676	0.8547	5.67%
2002-06-04	0	1.410	1.400	1.410	1.390	1.410	1,891,727	2,655,189	1.4036	0.818	0.812	0.818	0.807	0.818	3,260,348	0.8144	0.00%
2002-06-03	0	1.410	1.410	1.420	1.400	1.420	3,405,328	4,804,752	1.4110	0.818	0.818	0.824	0.812	0.824	5,869,005	0.8187	2.17%
2002-05-31	0	1.380	1.380	1.390	1.370	1.430	9,505,456	13,289,166	1.3981	0.801	0.801	0.807	0.795	0.830	16,382,437	0.8112	0.73%
2002-05-30	0	1.370	1.380	1.400	1.340	1.460	13,173,310	18,251,582	1.3855	0.795	0.801	0.812	0.777	0.847	22,703,900	0.8039	-6.80%
2002-05-29	0	1.470	1.460	1.470	1.450	1.480	5,360,574	7,832,565	1.4611	0.853	0.847	0.853	0.841	0.859	9,238,827	0.8478	-1.34%
2002-05-28	0	1.490	1.480	1.490	1.480	1.510	2,794,791	4,152,615	1.4858	0.865	0.859	0.865	0.859	0.876	4,816,759	0.8621	-1.32%
2002-05-27	0	1.510	1.500	1.510	1.510	1.540	2,012,000	3,054,040	1.5179	0.876	0.870	0.876	0.876	0.894	3,467,636	0.8807	-1.95%
2002-05-24	0	1.540	1.540	1.550	1.520	1.550	8,196,980	12,605,586	1.5378	0.894	0.894	0.899	0.882	0.899	14,127,308	0.8923	1.32%
2002-05-23	0	1.550	1.540	1.550	1.540	1.580	7,588,328	11,847,951	1.5613	0.882	0.876	0.882	0.876	0.899	13,336,435	0.8884	0.65%
2002-05-22	0	1.540	1.540	1.550	1.540	1.570	5,815,832	9,027,642	1.5523	0.876	0.876	0.882	0.876	0.893	10,221,285	0.8832	-1.28%
2002-05-21	0	1.560	1.560	1.570	1.550	1.600	5,690,419	8,878,653	1.5603	0.888	0.888	0.893	0.882	0.910	10,000,873	0.8878	-1.89%
2002-05-17	0	1.590	1.580	1.600	1.540	1.600	5,213,990	8,194,263	1.5716	0.905	0.899	0.910	0.876	0.910	9,163,552	0.8942	2.58%
2002-05-16	0	1.550	1.550	1.560	1.540	1.560	4,144,000	6,437,460	1.5534	0.882	0.882	0.888	0.876	0.888	7,283,052	0.8839	-0.64%
2002-05-15	0	1.560	1.560	1.570	1.560	1.590	4,774,000	7,517,780	1.5747	0.888	0.888	0.893	0.888	0.905	8,390,273	0.8960	0.00%
2002-05-14	0	1.560	1.560	1.570	1.550	1.570	2,610,000	4,070,560	1.5596	0.888	0.888	0.893	0.882	0.893	4,587,057	0.8874	0.00%
2002-05-13	0	1.560	1.550	1.560	1.560	1.590	3,822,670	5,991,432	1.5673	0.888	0.882	0.888	0.888	0.905	6,718,317	0.8918	-1.27%
2002-05-10	0	1.580	1.590	1.600	1.580	1.640	4,460,730	7,117,605	1.5956	0.899	0.905	0.910	0.899	0.933	7,839,703	0.9079	-1.86%
2002-05-09	0	1.610	1.600	1.610	1.600	1.640	6,946,873	11,147,363	1.6047	0.916	0.910	0.916	0.910	0.933	12,209,082	0.9130	0.62%
2002-05-08	0	1.600	1.590	1.600	1.580	1.620	4,802,342	7,688,750	1.6010	0.910	0.905	0.910	0.899	0.922	8,440,084	0.9110	-0.62%
2002-05-07	0	1.610	1.600	1.610	1.560	1.620	8,381,749	13,383,339	1.5967	0.916	0.910	0.916	0.888	0.922	14,730,867	0.9085	1.26%
2002-05-06	0	1.590	1.590	1.600	1.580	1.660	5,594,019	9,008,878	1.6104	0.905	0.905	0.910	0.899	0.945	9,831,451	0.9163	-3.05%
2002-05-03	0	1.640	1.640	1.650	1.600	1.650	11,411,031	18,617,088	1.6315	0.933	0.933	0.939	0.910	0.939	20,054,810	0.9283	0.61%
2002-05-02	0	1.630	1.620	1.630	1.530	1.650	21,555,695	34,383,083	1.5951	0.927	0.922	0.927	0.871	0.939	37,883,988	0.9076	2.52%
2002-04-30	0	1.590	1.590	1.600	1.540	1.640	21,288,091	34,020,916	1.5981	0.905	0.905	0.910	0.876	0.933	37,413,676	0.9093	1.27%
2002-04-29	0	1.570	1.560	1.570	1.430	1.570	16,574,500	24,928,335	1.5040	0.893	0.888	0.893	0.814	0.893	29,129,572	0.8558	9.79%
2002-04-26	0	1.430	1.430	1.450	1.380	1.450	9,790,788	13,886,076	1.4183	0.814	0.814	0.825	0.785	0.825	17,207,244	0.8070	3.62%
2002-04-25	0	1.380	1.370	1.380	1.370	1.510	17,481,869	24,945,237	1.4269	0.785	0.780	0.785	0.780	0.859	30,724,267	0.8119	-7.38%
2002-04-24	0	1.490	1.490	1.500	1.480	1.580	10,699,214	16,449,609	1.5375	0.848	0.848	0.853	0.842	0.899	18,803,796	0.8748	-4.49%
2002-04-23	0	1.560	1.560	1.570	1.530	1.610	11,443,193	18,081,224	1.5801	0.888	0.888	0.893	0.871	0.916	20,111,334	0.8991	1.04%
2002-04-22	0	1.680	1.680	1.690	1.650	1.710	14,237,338	23,946,993	1.6820	0.879	0.879	0.884	0.863	0.894	27,226,038	0.8796	1.20%
2002-04-19	0	1.660	1.650	1.660	1.640	1.710	13,559,840	22,748,206	1.6776	0.868	0.863	0.868	0.858	0.894	25,930,460	0.8773	0.61%
2002-04-18	0	1.650	1.650	1.660	1.560	1.670	15,829,560	25,776,349	1.6284	0.863	0.863	0.868	0.816	0.873	30,270,841	0.8515	5.10%
2002-04-17	0	1.570	1.560	1.570	1.540	1.600	9,988,683	15,665,225	1.5683	0.821	0.816	0.821	0.805	0.837	19,101,342	0.8201	-1.87%
2002-04-16	0	1.600	1.590	1.600	1.570	1.620	7,962,337	12,711,906	1.5965	0.837	0.831	0.837	0.821	0.847	15,226,364	0.8349	-1.23%
2002-04-15	0	1.620	1.620	1.630	1.530	1.640	34,557,359	55,423,089	1.6038	0.847	0.847	0.852	0.800	0.858	66,083,980	0.8387	5.88%
2002-04-12	0	1.530	1.530	1.540	1.480	1.540	25,186,555	38,069,927	1.5115	0.800	0.800	0.805	0.774	0.805	48,164,207	0.7904	2.68%
2002-04-11	0	1.490	1.490	1.500	1.420	1.510	29,852,080	44,213,770	1.4811	0.779	0.779	0.784	0.743	0.790	57,086,083	0.7745	5.67%
2002-04-10	0	1.410	1.400	1.410	1.370	1.430	11,834,027	16,614,012	1.4039	0.737	0.732	0.737	0.716	0.748	22,630,190	0.7342	0.71%
2002-04-09	0	1.400	1.390	1.400	1.390	1.480	24,198,917	34,502,064	1.4258	0.732	0.727	0.732	0.727	0.774	46,275,549	0.7456	0.72%
2002-04-08	0	1.390	1.390	1.400	1.230	1.400	21,896,587	29,000,318	1.3244	0.727	0.727	0.732	0.643	0.732	41,872,807	0.6926	12.10%
2002-04-04	0	1.240	1.240	1.250	1.220	1.250	3,950,000	4,869,520	1.2328	0.648	0.648	0.654	0.638	0.654	7,553,578	0.6447	2.48%
2002-04-03	0	1.210	1.200	1.220	1.200	1.220	1,170,000	1,417,840	1.2118	0.633	0.628	0.638	0.628	0.638	2,237,389	0.6337	-0.82%
2002-04-02	0	1.220	1.220	1.230	1.190	1.220	3,607,074	4,335,457	1.2019	0.638	0.638	0.643	0.622	0.638	6,897,802	0.6285	0.83%
2002-03-28	0	1.210	1.210	1.220	1.210	1.220	1,696,458	2,063,469	1.2163	0.633	0.633	0.638	0.633	0.638	3,244,134	0.6361	-0.82%
2002-03-27	0	1.220	1.220	1.230	1.210	1.240	2,739,326	3,339,065	1.2189	0.638	0.638	0.643	0.633	0.648	5,238,409	0.6374	-1.61%
2002-03-26	0	1.240	1.230	1.240	1.200	1.250	8,682,762	10,642,345	1.2257	0.648	0.643	0.648	0.628	0.654	16,604,031	0.6409	-0.80%
2002-03-25	0	1.250	1.250	1.260	1.200	1.260	19,850,288	24,489,685	1.2337	0.654	0.654	0.659	0.628	0.659	37,959,673	0.6452	1.63%
2002-03-22	0	1.230	1.230	1.240	1.120	1.240	36,835,474	42,920,777	1.1652	0.643	0.643	0.648	0.586	0.648	70,440,416	0.6093	1.65%
2002-03-21	1	1.210	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2002-03-20	0	1.210	1.200	1.210	1.190	1.210	3,896,000	4,670,920	1.1989	0.633	0.628	0.633	0.622	0.633	7,450,314	0.6269	1.68%
2002-03-19	0	1.190	1.180	1.200	1.170	1.240	4,596,000	5,515,300	1.2000	0.622	0.617	0.628	0.612	0.648	8,788,923	0.6275	-3.25%
2002-03-18	0	1.230	1.220	1.230	1.220	1.250	4,863,620	6,027,000	1.2392	0.643	0.638	0.643	0.638	0.654	9,300,692	0.6480	-0.81%
2002-03-15	0	1.240	1.240	1.260	1.240	1.270	4,944,000	6,197,400	1.2535	0.648	0.648	0.659	0.648	0.664	9,454,403	0.6555	-1.59%
2002-03-14	0	1.260	1.260	1.280	1.260	1.290	4,640,000	5,931,260	1.2783	0.659	0.659	0.669	0.659	0.675	8,873,064	0.6685	-1.56%
2002-03-13	0	1.280	1.270	1.280	1.260	1.340	9,260,216	12,034,642	1.2996	0.669	0.664	0.669	0.659	0.701	17,708,296	0.6796	-2.29%
2002-03-12	0	1.310	1.300	1.310	1.280	1.340	14,647,288	19,166,704	1.3085	0.685	0.680	0.685	0.669	0.701	28,009,985	0.6843	1.55%
2002-03-11	0	1.290	1.290	1.300	1.260	1.310	6,558,342	8,447,901	1.2881	0.675	0.675	0.680	0.659	0.685	12,541,507	0.6736	2.38%
2002-03-08	0	1.260	1.250	1.260	1.250	1.320	8,432,000	10,740,080	1.2737	0.659	0.654	0.659	0.654	0.690	16,124,500	0.6661	-2.33%
2002-03-07	0	1.290	1.290	1.300	1.290	1.320	5,072,606	6,600,838	1.3013	0.675	0.675	0.680	0.675	0.690	9,700,336	0.6805	0.00%
2002-03-06	0	1.290	1.280	1.290	1.280	1.340	15,922,000	20,660,300	1.2976	0.675	0.669	0.675	0.669	0.701	30,447,614	0.6786	-2.27%
2002-03-05	0	1.320	1.310	1.330	1.320	1.360	10,512,000	14,056,280	1.3372	0.690	0.685	0.695	0.690	0.711	20,102,080	0.6992	-2.94%
2002-03-04	0	1.360	1.360	1.370	1.330	1.370	14,530,343	19,651,126	1.3524	0.711	0.711	0.716	0.695	0.716	27,786,351	0.7072	0.74%
2002-03-01	0	1.350	1.330	1.340	1.300	1.360	25,337,910	33,978,283	1.3410	0.706	0.695	0.701	0.680	0.711	48,453,643	0.7013	3.05%
2002-02-28	0	1.310	1.310	1.320	1.250	1.330	25,264,000	32,771,820	1.2972	0.685	0.685	0.690	0.654	0.695	48,312,305	0.6783	3.15%
2002-02-27	0	1.270	1.270	1.280	1.240	1.350	27,453,113	35,145,478	1.2802	0.664	0.664	0.669	0.648	0.706	52,498,542	0.6695	-5.93%
2002-02-26	0	1.350	1.340	1.350	1.330	1.370	14,790,000	19,964,680	1.3499	0.706	0.701	0.706	0.695	0.716	28,282,892	0.7059	0.75%
2002-02-25	0	1.340	1.330	1.340	1.330	1.430	23,614,000	32,582,340	1.3798	0.701	0.695	0.701	0.695	0.748	45,157,013	0.7215	-3.60%
2002-02-22	0	1.390	1.380	1.390	1.380	1.440	19,891,650	27,996,992	1.4075	0.727	0.722	0.727	0.722	0.753	38,038,769	0.7360	0.00%
2002-02-21	0	1.390	1.390	1.400	1.300	1.420	45,660,859	63,384,306	1.3882	0.727	0.727	0.732	0.680	0.743	87,317,185	0.7259	6.11%
2002-02-20	0	1.310	1.310	1.320	1.230	1.340	40,302,298	52,478,045	1.3021	0.685	0.685	0.690	0.643	0.701	77,070,018	0.6809	6.50%
2002-02-19	0	1.230	1.230	1.240	1.220	1.280	7,897,943	9,788,291	1.2393	0.643	0.643	0.648	0.638	0.669	15,103,223	0.6481	-3.15%
2002-02-18	0	1.270	1.260	1.270	1.190	1.280	28,459,037	35,614,834	1.2514	0.664	0.659	0.664	0.622	0.669	54,422,169	0.6544	5.83%
2002-02-15	0	1.200	1.190	1.200	1.180	1.250	13,842,830	16,648,575	1.2027	0.628	0.622	0.628	0.617	0.654	26,471,621	0.6289	-1.64%
2002-02-11	0	1.220	1.210	1.220	1.150	1.220	15,950,000	18,883,960	1.1839	0.638	0.633	0.638	0.601	0.638	30,501,159	0.6191	8.93%
2002-02-08	0	1.120	1.120	1.130	1.120	1.160	4,252,000	4,826,940	1.1352	0.586	0.586	0.591	0.586	0.607	8,131,093	0.5936	-0.88%
2002-02-07	0	1.130	1.130	1.140	1.120	1.180	7,449,784	8,506,240	1.1418	0.591	0.591	0.596	0.586	0.617	14,246,210	0.5971	-1.74%
2002-02-06	0	1.150	1.140	1.150	1.140	1.220	18,334,474	21,631,511	1.1798	0.601	0.596	0.601	0.596	0.638	35,060,984	0.6170	0.88%
2002-02-05	0	1.140	1.130	1.140	1.090	1.150	16,127,602	17,953,282	1.1132	0.596	0.591	0.596	0.570	0.601	30,840,787	0.5821	0.88%
2002-02-04	0	1.130	1.130	1.140	1.120	1.200	21,920,922	25,225,711	1.1508	0.591	0.591	0.596	0.586	0.628	41,919,343	0.6018	-5.04%
2002-02-01	0	1.190	1.180	1.190	0.960	1.190	56,969,200	61,747,516	1.0839	0.622	0.617	0.622	0.502	0.622	108,942,107	0.5668	26.60%
2002-01-31	0	0.940	0.940	0.950	0.930	0.950	2,340,471	2,200,244	0.9401	0.492	0.492	0.497	0.486	0.497	4,475,679	0.4916	2.17%
2002-01-30	0	0.920	0.920	0.930	0.920	0.940	1,973,584	1,840,190	0.9324	0.481	0.481	0.486	0.481	0.492	3,774,081	0.4876	-3.16%
2002-01-29	0	0.950	0.940	0.950	0.950	0.950	454,925	432,133	0.9499	0.497	0.492	0.497	0.497	0.497	869,952	0.4967	2.15%
2002-01-28	0	0.930	0.930	0.940	0.930	0.950	2,564,000	2,410,740	0.9402	0.486	0.486	0.492	0.486	0.497	4,903,133	0.4917	1.09%
2002-01-25	0	0.920	0.920	0.930	0.920	0.940	778,000	723,660	0.9302	0.481	0.481	0.486	0.481	0.492	1,487,768	0.4864	0.00%
2002-01-24	0	0.920	0.920	0.930	0.920	0.930	596,000	551,280	0.9250	0.481	0.481	0.486	0.481	0.486	1,139,730	0.4837	-1.08%
2002-01-23	0	0.930	0.920	0.930	0.920	0.930	988,000	915,320	0.9264	0.486	0.481	0.486	0.481	0.486	1,889,351	0.4845	1.09%
2002-01-22	0	0.920	0.910	0.920	0.910	0.930	2,351,000	2,168,320	0.9223	0.481	0.476	0.481	0.476	0.486	4,495,813	0.4823	-2.13%
2002-01-21	0	0.940	0.940	0.950	0.930	0.940	900,000	844,640	0.9385	0.492	0.492	0.497	0.486	0.492	1,721,069	0.4908	1.08%
2002-01-18	0	0.930	0.920	0.930	0.920	0.940	2,608,000	2,427,360	0.9307	0.486	0.481	0.486	0.481	0.492	4,987,274	0.4867	0.00%
2002-01-17	0	0.930	0.930	0.950	0.920	0.940	2,992,000	2,792,760	0.9334	0.486	0.486	0.497	0.481	0.492	5,721,597	0.4881	-1.06%
2002-01-16	0	0.940	0.940	0.950	0.940	0.970	1,629,241	1,556,129	0.9551	0.492	0.492	0.497	0.492	0.507	3,115,595	0.4995	-2.08%
2002-01-15	0	0.960	0.960	0.970	0.960	0.970	1,048,278	1,013,690	0.9670	0.502	0.502	0.507	0.502	0.507	2,004,620	0.5057	-2.04%
2002-01-14	0	0.980	0.970	0.990	0.970	0.980	4,206,000	4,107,300	0.9765	0.512	0.507	0.518	0.507	0.512	8,043,127	0.5107	0.00%
2002-01-11	0	0.980	0.980	0.990	0.970	1.020	7,038,000	6,958,980	0.9888	0.512	0.512	0.518	0.507	0.533	13,458,756	0.5171	-1.01%
2002-01-10	0	0.990	0.990	1.000	0.990	0.990	640,000	633,600	0.9900	0.518	0.518	0.523	0.518	0.518	1,223,871	0.5177	0.00%
2002-01-09	0	0.990	0.990	1.000	0.990	1.020	2,570,000	2,563,800	0.9976	0.518	0.518	0.523	0.518	0.533	4,914,607	0.5217	-1.98%
2002-01-08	0	1.010	1.010	1.020	1.000	1.030	1,620,006	1,647,326	1.0169	0.528	0.528	0.533	0.523	0.539	3,097,935	0.5317	-1.94%
2002-01-07	0	1.030	1.020	1.030	1.000	1.030	5,139,075	5,260,683	1.0237	0.539	0.533	0.539	0.523	0.539	9,827,445	0.5353	4.04%
2002-01-04	0	0.990	0.990	1.000	0.980	1.000	1,154,000	1,144,260	0.9916	0.518	0.518	0.523	0.512	0.523	2,206,792	0.5185	0.00%
2002-01-03	0	0.990	0.980	0.990	0.970	0.990	802,000	788,020	0.9826	0.518	0.512	0.518	0.507	0.518	1,533,663	0.5138	2.06%
2002-01-02	0	0.970	0.970	0.980	0.960	0.970	644,283	621,638	0.9649	0.507	0.507	0.512	0.502	0.507	1,232,061	0.5046	1.04%
2001-12-31	0	0.960	0.960	0.970	0.960	0.970	96,000	92,660	0.9652	0.502	0.502	0.507	0.502	0.507	183,581	0.5047	-1.03%
2001-12-28	0	0.970	0.960	0.970	0.960	0.970	286,000	276,500	0.9668	0.507	0.502	0.507	0.502	0.507	546,917	0.5056	1.04%
2001-12-27	0	0.960	0.960	0.970	0.960	0.970	1,005,233	969,382	0.9643	0.502	0.502	0.507	0.502	0.507	1,922,305	0.5043	0.00%
2001-12-24	0	0.960	0.960	0.980	0.960	0.970	300,000	290,300	0.9677	0.502	0.502	0.512	0.502	0.507	573,690	0.5060	1.05%
2001-12-21	0	0.950	0.950	0.960	0.950	0.960	1,122,000	1,070,240	0.9539	0.497	0.497	0.502	0.497	0.502	2,145,599	0.4988	-1.04%
2001-12-20	0	0.960	0.960	0.970	0.960	0.970	568,000	547,880	0.9646	0.502	0.502	0.507	0.502	0.507	1,086,185	0.5044	0.00%
2001-12-19	0	0.960	0.960	0.970	0.950	0.970	952,000	914,000	0.9601	0.502	0.502	0.507	0.497	0.507	1,820,508	0.5021	1.05%
2001-12-18	0	0.950	0.950	0.960	0.950	0.960	1,036,171	987,874	0.9534	0.497	0.497	0.502	0.497	0.502	1,981,468	0.4986	0.00%
2001-12-17	0	0.950	0.950	0.960	0.950	0.970	1,134,000	1,088,340	0.9597	0.497	0.497	0.502	0.497	0.507	2,168,546	0.5019	-2.06%
2001-12-14	0	0.970	0.960	0.970	0.940	0.970	1,245,281	1,182,893	0.9499	0.507	0.502	0.507	0.492	0.507	2,381,349	0.4967	1.04%
2001-12-13	0	0.960	0.950	0.970	0.950	1.010	3,930,000	3,828,820	0.9743	0.502	0.497	0.507	0.497	0.528	7,515,332	0.5095	-4.95%
2001-12-12	0	1.010	1.010	1.020	0.990	1.020	2,950,000	2,950,100	1.0000	0.528	0.528	0.533	0.518	0.533	5,641,280	0.5229	1.00%
2001-12-11	0	1.000	0.990	1.000	0.990	1.000	2,208,000	2,206,800	0.9995	0.523	0.518	0.523	0.518	0.523	4,222,355	0.5226	0.00%
2001-12-10	0	1.000	1.000	1.010	1.000	1.010	2,058,672	2,075,012	1.0079	0.523	0.523	0.528	0.523	0.528	3,936,795	0.5271	-0.99%
2001-12-07	0	1.010	1.000	1.010	0.970	1.020	4,758,000	4,751,260	0.9986	0.528	0.523	0.528	0.507	0.533	9,098,716	0.5222	3.06%
2001-12-06	0	0.980	0.980	0.990	0.960	1.040	9,299,634	9,357,940	1.0063	0.512	0.512	0.518	0.502	0.544	17,783,675	0.5262	-2.00%
2001-12-05	0	1.000	0.990	1.000	0.950	1.010	9,008,000	8,765,960	0.9731	0.523	0.518	0.523	0.497	0.528	17,225,983	0.5089	6.38%
2001-12-04	0	0.940	0.930	0.940	0.920	0.940	1,996,120	1,862,104	0.9329	0.492	0.486	0.492	0.481	0.492	3,817,177	0.4878	1.08%
2001-12-03	0	0.930	0.920	0.930	0.910	0.940	1,552,000	1,427,260	0.9196	0.486	0.481	0.486	0.476	0.492	2,967,887	0.4809	1.09%
2001-11-30	0	0.920	0.920	0.930	0.900	0.940	1,290,000	1,193,560	0.9252	0.481	0.481	0.486	0.471	0.492	2,466,865	0.4838	2.22%
2001-11-29	0	0.900	0.900	0.910	0.880	0.900	1,469,311	1,310,107	0.8916	0.471	0.471	0.476	0.460	0.471	2,809,761	0.4663	-1.10%
2001-11-28	0	0.910	0.900	0.910	0.900	0.920	1,258,000	1,147,920	0.9125	0.476	0.471	0.476	0.471	0.481	2,405,671	0.4772	-3.19%
2001-11-27	0	0.940	0.930	0.940	0.930	0.940	1,454,000	1,361,100	0.9361	0.492	0.486	0.492	0.486	0.492	2,780,482	0.4895	0.00%
2001-11-26	0	0.940	0.940	0.950	0.940	0.970	5,086,000	4,899,180	0.9633	0.492	0.492	0.497	0.492	0.507	9,725,949	0.5037	-2.08%
2001-11-23	0	0.960	0.960	0.970	0.940	0.970	2,306,000	2,207,780	0.9574	0.502	0.502	0.507	0.492	0.507	4,409,760	0.5007	1.05%
2001-11-22	0	0.950	0.940	0.950	0.940	0.960	1,425,174	1,350,797	0.9478	0.497	0.492	0.497	0.492	0.502	2,725,358	0.4956	1.06%
2001-11-21	0	0.940	0.940	0.950	0.930	0.940	1,570,275	1,474,365	0.9389	0.492	0.492	0.497	0.486	0.492	3,002,834	0.4910	0.00%
2001-11-20	0	0.940	0.930	0.940	0.930	0.970	6,960,363	6,662,938	0.9573	0.492	0.486	0.492	0.486	0.507	13,310,291	0.5006	-2.08%
2001-11-19	0	0.960	0.950	0.960	0.930	0.960	9,260,000	8,759,540	0.9460	0.502	0.497	0.502	0.486	0.502	17,707,883	0.4947	4.35%
2001-11-16	0	0.920	0.910	0.930	0.890	0.930	5,854,285	5,328,268	0.9101	0.481	0.476	0.486	0.465	0.486	11,195,139	0.4759	2.22%
2001-11-15	0	0.900	0.900	0.910	0.880	0.910	2,248,000	2,013,380	0.8956	0.471	0.471	0.476	0.460	0.476	4,298,847	0.4684	0.00%
2001-11-14	0	0.900	0.890	0.900	0.890	0.900	2,862,000	2,557,480	0.8936	0.471	0.465	0.471	0.465	0.471	5,472,998	0.4673	2.27%
2001-11-13	0	0.880	0.870	0.880	0.860	0.890	2,476,000	2,171,280	0.8769	0.460	0.455	0.460	0.450	0.465	4,734,851	0.4586	-1.12%
2001-11-12	0	0.890	0.890	0.900	0.880	0.910	8,030,000	7,193,340	0.8958	0.465	0.465	0.471	0.460	0.476	15,355,756	0.4684	1.14%
2001-11-09	0	0.880	0.870	0.880	0.850	0.880	4,712,913	4,091,609	0.8682	0.460	0.455	0.460	0.444	0.460	9,012,496	0.4540	4.76%
2001-11-08	0	0.840	0.830	0.850	0.820	0.850	2,566,000	2,144,880	0.8359	0.439	0.434	0.444	0.429	0.444	4,906,958	0.4371	2.44%
2001-11-07	0	0.820	0.810	0.820	0.810	0.830	1,626,000	1,327,520	0.8164	0.429	0.424	0.429	0.424	0.434	3,109,397	0.4269	0.00%
2001-11-06	0	0.820	0.800	0.820	0.810	0.830	1,478,000	1,213,160	0.8208	0.429	0.418	0.429	0.424	0.434	2,826,377	0.4292	0.00%
2001-11-05	0	0.820	0.820	0.830	0.800	0.830	678,000	549,980	0.8112	0.429	0.429	0.434	0.418	0.434	1,296,538	0.4242	1.23%
2001-11-02	0	0.810	0.800	0.820	0.810	0.820	698,000	568,860	0.8150	0.424	0.418	0.429	0.424	0.429	1,334,784	0.4262	0.00%
2001-11-01	0	0.810	0.810	0.820	0.800	0.810	3,090,000	2,481,760	0.8032	0.424	0.424	0.429	0.418	0.424	5,909,002	0.4200	0.00%
2001-10-31	0	0.810	0.800	0.810	0.800	0.810	456,000	369,300	0.8099	0.424	0.418	0.424	0.418	0.424	872,008	0.4235	1.25%
2001-10-30	0	0.800	0.800	0.820	0.800	0.820	366,000	296,500	0.8101	0.418	0.418	0.429	0.418	0.429	699,901	0.4236	-2.44%
2001-10-29	0	0.820	0.820	0.840	0.800	0.810	380,000	304,900	0.8024	0.429	0.429	0.439	0.418	0.424	726,673	0.4196	0.00%
2001-10-26	0	0.820	0.820	0.830	0.800	0.830	1,424,188	1,167,405	0.8197	0.429	0.429	0.434	0.418	0.434	2,723,472	0.4286	1.23%
2001-10-24	0	0.810	0.810	0.820	0.810	0.820	567,355	462,623	0.8154	0.424	0.424	0.429	0.424	0.429	1,084,952	0.4264	-1.22%
2001-10-23	0	0.820	0.810	0.820	0.800	0.820	2,878,247	2,335,410	0.8114	0.429	0.424	0.429	0.418	0.429	5,504,067	0.4243	2.50%
2001-10-22	0	0.800	0.790	0.800	0.790	0.820	858,000	688,100	0.8020	0.418	0.413	0.418	0.413	0.429	1,640,752	0.4194	0.00%
2001-10-19	0	0.800	0.800	0.810	0.800	0.820	1,390,000	1,122,900	0.8078	0.418	0.418	0.424	0.418	0.429	2,658,095	0.4224	-1.23%
2001-10-18	0	0.810	0.810	0.830	0.810	0.820	172,000	139,640	0.8119	0.424	0.424	0.434	0.424	0.429	328,915	0.4245	-3.57%
2001-10-17	0	0.840	0.830	0.840	0.830	0.840	479,981	403,005	0.8396	0.439	0.434	0.439	0.434	0.439	917,867	0.4391	1.20%
2001-10-16	0	0.830	0.820	0.840	0.820	0.840	174,000	143,840	0.8267	0.434	0.429	0.439	0.429	0.439	332,740	0.4323	1.22%
2001-10-15	0	0.820	0.820	0.830	0.810	0.830	1,130,000	922,600	0.8165	0.429	0.429	0.434	0.424	0.434	2,160,897	0.4270	-1.20%
2001-10-12	0	0.830	0.830	0.840	0.820	0.870	1,382,000	1,156,060	0.8365	0.434	0.434	0.439	0.429	0.455	2,642,796	0.4374	-2.35%
2001-10-11	0	0.850	0.850	0.860	0.850	0.880	2,714,000	2,330,900	0.8588	0.444	0.444	0.450	0.444	0.460	5,189,978	0.4491	2.41%
2001-10-10	0	0.830	0.830	0.840	0.820	0.840	860,000	715,700	0.8322	0.434	0.434	0.439	0.429	0.439	1,644,577	0.4352	0.00%
2001-10-09	0	0.830	0.830	0.850	0.830	0.840	1,154,000	963,160	0.8346	0.434	0.434	0.444	0.434	0.439	2,206,792	0.4365	2.47%
2001-10-08	0	0.810	0.800	0.830	0.810	0.830	140,000	114,300	0.8164	0.424	0.418	0.434	0.424	0.434	267,722	0.4269	-2.41%
2001-10-05	0	0.850	0.850	0.860	0.840	0.860	730,000	624,100	0.8549	0.434	0.434	0.439	0.429	0.439	1,429,616	0.4366	-1.16%
2001-10-04	0	0.860	0.840	0.860	0.820	0.860	1,649,344	1,408,795	0.8542	0.439	0.429	0.439	0.419	0.439	3,230,039	0.4362	6.17%
2001-10-03	0	0.810	0.810	0.820	0.810	0.820	482,579	395,286	0.8191	0.414	0.414	0.419	0.414	0.419	945,072	0.4183	0.00%
2001-09-28	0	0.810	0.810	0.820	0.800	0.820	648,077	527,179	0.8135	0.414	0.414	0.419	0.409	0.419	1,269,180	0.4154	0.00%
2001-09-27	0	0.810	0.800	0.810	0.770	0.810	510,000	399,500	0.7833	0.414	0.409	0.414	0.393	0.414	998,773	0.4000	0.00%
2001-09-26	0	0.810	0.790	0.820	0.800	0.820	148,000	119,260	0.8058	0.414	0.403	0.419	0.409	0.419	289,840	0.4115	1.25%
2001-09-25	0	0.800	0.800	0.810	0.780	0.810	706,000	562,560	0.7968	0.409	0.409	0.414	0.398	0.414	1,382,615	0.4069	5.26%
2001-09-24	0	0.760	0.760	0.790	0.760	0.780	240,000	185,520	0.7730	0.388	0.388	0.403	0.388	0.398	470,011	0.3947	0.00%
2001-09-21	0	0.760	0.750	0.780	0.750	0.770	952,808	724,554	0.7604	0.388	0.383	0.398	0.383	0.393	1,865,958	0.3883	-3.80%
2001-09-20	0	0.790	0.780	0.800	0.780	0.790	624,000	487,480	0.7812	0.403	0.398	0.409	0.398	0.403	1,222,028	0.3989	-1.25%
2001-09-19	0	0.800	0.800	0.810	0.800	0.810	840,000	672,500	0.8006	0.409	0.409	0.414	0.409	0.414	1,645,037	0.4088	2.56%
2001-09-18	0	0.780	0.780	0.800	0.770	0.820	965,115	761,383	0.7889	0.398	0.398	0.409	0.393	0.419	1,890,060	0.4028	-1.27%
2001-09-17	0	0.790	0.780	0.800	0.780	0.800	923,793	730,989	0.7913	0.403	0.398	0.409	0.398	0.409	1,809,136	0.4041	-3.66%
2001-09-14	0	0.820	0.820	0.830	0.810	0.830	970,000	798,200	0.8229	0.419	0.419	0.424	0.414	0.424	1,899,626	0.4202	-2.38%
2001-09-13	0	0.840	0.830	0.840	0.840	0.860	424,593	359,688	0.8471	0.429	0.424	0.429	0.429	0.439	831,514	0.4326	1.20%
2001-09-12	0	0.830	0.820	0.840	0.800	0.860	1,522,000	1,267,200	0.8326	0.424	0.419	0.429	0.409	0.439	2,980,651	0.4251	-9.78%
2001-09-11	0	0.920	0.900	0.920	0.900	0.920	428,000	388,800	0.9084	0.470	0.460	0.470	0.460	0.470	838,186	0.4639	2.22%
2001-09-10	0	0.900	0.900	0.920	0.900	0.920	420,000	383,800	0.9138	0.460	0.460	0.470	0.460	0.470	822,519	0.4666	0.00%
2001-09-07	0	0.900	0.900	0.910	0.900	0.910	1,208,000	1,092,200	0.9041	0.460	0.460	0.465	0.460	0.465	2,365,720	0.4617	-2.17%
2001-09-06	0	0.920	0.920	0.930	0.920	0.950	458,000	427,260	0.9329	0.470	0.470	0.475	0.470	0.485	896,937	0.4764	-1.08%
2001-09-05	0	0.930	0.930	0.950	0.930	0.950	12,000	11,200	0.9333	0.475	0.475	0.485	0.475	0.485	23,501	0.4766	-2.11%
2001-09-04	0	0.950	0.950	0.960	0.910	0.950	1,132,000	1,058,580	0.9351	0.485	0.485	0.490	0.465	0.485	2,216,884	0.4775	2.15%
2001-09-03	0	0.930	0.920	0.930	0.910	0.940	677,200	626,348	0.9249	0.475	0.470	0.475	0.465	0.480	1,326,213	0.4723	2.20%
2001-08-31	0	0.910	0.910	0.930	0.910	0.920	1,798,000	1,642,840	0.9137	0.465	0.465	0.475	0.465	0.470	3,521,163	0.4666	-3.19%
2001-08-30	0	0.940	0.930	0.940	0.900	0.940	1,200,000	1,094,280	0.9119	0.480	0.475	0.480	0.460	0.480	2,350,053	0.4656	3.30%
2001-08-29	0	0.910	0.910	0.920	0.900	0.960	3,300,000	3,039,660	0.9211	0.465	0.465	0.470	0.460	0.490	6,462,647	0.4703	-3.19%
2001-08-28	0	0.940	0.940	0.960	0.940	0.950	248,000	234,400	0.9452	0.480	0.480	0.490	0.480	0.485	485,678	0.4826	-1.05%
2001-08-27	0	0.950	0.950	0.960	0.950	0.960	86,000	82,060	0.9542	0.485	0.485	0.490	0.485	0.490	168,420	0.4872	-1.04%
2001-08-24	0	0.960	0.950	0.960	0.950	0.960	290,000	276,000	0.9517	0.490	0.485	0.490	0.485	0.490	567,930	0.4860	1.05%
2001-08-23	0	0.950	0.950	0.960	0.940	0.950	368,000	348,400	0.9467	0.485	0.485	0.490	0.480	0.485	720,683	0.4834	1.06%
2001-08-22	0	0.940	0.930	0.940	0.940	0.960	860,000	814,240	0.9468	0.480	0.475	0.480	0.480	0.490	1,684,205	0.4835	-1.05%
2001-08-21	0	0.950	0.940	0.950	0.940	0.950	172,000	163,380	0.9499	0.485	0.480	0.485	0.480	0.485	336,841	0.4850	1.06%
2001-08-20	0	0.940	0.940	0.960	0.940	0.950	246,000	232,660	0.9458	0.480	0.480	0.490	0.480	0.485	481,761	0.4829	-1.05%
2001-08-17	0	0.950	0.950	0.960	0.940	0.960	898,000	848,160	0.9445	0.485	0.485	0.490	0.480	0.490	1,758,623	0.4823	-1.04%
2001-08-16	0	0.960	0.960	0.970	0.960	0.980	630,000	609,000	0.9667	0.490	0.490	0.495	0.490	0.500	1,233,778	0.4936	-2.04%
2001-08-15	0	0.980	0.970	0.980	0.960	0.980	758,000	729,980	0.9630	0.500	0.495	0.500	0.490	0.500	1,484,450	0.4918	3.16%
2001-08-14	0	0.950	0.950	0.960	0.940	0.950	538,000	510,400	0.9487	0.485	0.485	0.490	0.480	0.485	1,053,607	0.4844	2.15%
2001-08-13	0	0.930	0.930	0.940	0.930	0.940	420,000	391,860	0.9330	0.475	0.475	0.480	0.475	0.480	822,519	0.4764	0.00%
2001-08-10	0	0.930	0.930	0.940	0.920	0.940	434,000	401,780	0.9258	0.475	0.475	0.480	0.470	0.480	849,936	0.4727	3.33%
2001-08-09	0	0.900	0.900	0.910	0.900	0.920	4,490,000	4,076,040	0.9078	0.460	0.460	0.465	0.460	0.470	8,793,116	0.4635	-4.26%
2001-08-08	0	0.940	0.930	0.940	0.930	0.980	4,508,000	4,273,280	0.9479	0.480	0.475	0.480	0.475	0.500	8,828,367	0.4840	-4.08%
2001-08-07	0	0.980	0.950	0.980	0.950	1.020	6,200,000	6,038,640	0.9740	0.500	0.485	0.500	0.485	0.521	12,141,942	0.4973	-2.97%
2001-08-06	0	1.010	1.010	1.020	1.000	1.020	1,644,001	1,666,661	1.0138	0.516	0.516	0.521	0.511	0.521	3,219,575	0.5177	-0.98%
2001-08-03	0	1.020	1.020	1.040	1.020	1.030	1,442,000	1,473,120	1.0216	0.521	0.521	0.531	0.521	0.526	2,823,981	0.5216	0.00%
2001-08-02	0	1.020	1.020	1.030	1.020	1.040	1,090,000	1,120,500	1.0280	0.521	0.521	0.526	0.521	0.531	2,134,632	0.5249	0.00%
2001-08-01	0	1.020	1.010	1.030	1.020	1.040	6,888,000	7,060,360	1.0250	0.521	0.516	0.526	0.521	0.531	13,489,306	0.5234	-0.97%
2001-07-31	0	1.030	1.020	1.030	1.020	1.030	2,042,000	2,091,240	1.0241	0.526	0.521	0.526	0.521	0.526	3,999,008	0.5229	0.98%
2001-07-30	0	1.020	1.010	1.020	1.020	1.030	1,112,000	1,137,940	1.0233	0.521	0.516	0.521	0.521	0.526	2,177,716	0.5225	0.00%
2001-07-27	0	1.020	1.020	1.030	1.020	1.030	652,000	668,900	1.0259	0.521	0.521	0.526	0.521	0.526	1,276,862	0.5239	-0.97%
2001-07-26	0	1.030	1.030	1.040	1.030	1.040	818,000	845,740	1.0339	0.526	0.526	0.531	0.526	0.531	1,601,953	0.5279	0.00%
2001-07-24	0	1.030	1.030	1.050	1.030	1.050	530,000	552,600	1.0426	0.526	0.526	0.536	0.526	0.536	1,037,940	0.5324	-1.90%
2001-07-23	0	1.050	1.030	1.050	1.020	1.050	330,000	343,100	1.0397	0.536	0.526	0.536	0.521	0.536	646,265	0.5309	1.94%
2001-07-20	0	1.030	1.030	1.040	1.020	1.050	440,367	453,796	1.0305	0.526	0.526	0.531	0.521	0.536	862,405	0.5262	0.98%
2001-07-19	0	1.020	1.010	1.020	1.000	1.020	844,796	854,194	1.0111	0.521	0.516	0.521	0.511	0.521	1,654,430	0.5163	0.99%
2001-07-18	0	1.010	1.010	1.020	1.010	1.030	497,801	507,449	1.0194	0.516	0.516	0.521	0.516	0.526	974,882	0.5205	0.00%
2001-07-17	0	1.010	1.010	1.030	1.010	1.030	922,000	941,200	1.0208	0.516	0.516	0.526	0.516	0.526	1,805,624	0.5213	-2.88%
2001-07-16	0	1.040	1.030	1.040	1.030	1.050	676,000	706,280	1.0448	0.531	0.526	0.531	0.526	0.536	1,323,863	0.5335	0.00%
2001-07-13	0	1.040	1.040	1.050	1.040	1.060	1,152,883	1,210,423	1.0499	0.531	0.531	0.536	0.531	0.541	2,257,780	0.5361	-0.95%
2001-07-12	0	1.050	1.040	1.060	1.040	1.060	764,369	797,729	1.0436	0.536	0.531	0.541	0.531	0.541	1,496,923	0.5329	0.96%
2001-07-11	0	1.040	1.030	1.040	1.040	1.050	422,000	438,980	1.0402	0.531	0.526	0.531	0.531	0.536	826,435	0.5312	0.00%
2001-07-10	0	1.040	1.040	1.050	1.040	1.050	386,000	401,820	1.0410	0.531	0.531	0.536	0.531	0.536	755,934	0.5316	-0.95%
2001-07-09	0	1.050	1.050	1.060	1.040	1.050	436,000	454,440	1.0423	0.536	0.536	0.541	0.531	0.536	853,853	0.5322	-1.87%
2001-07-05	0	1.070	1.070	1.080	1.060	1.080	1,386,385	1,486,249	1.0720	0.546	0.546	0.551	0.541	0.551	2,715,066	0.5474	-0.93%
2001-07-04	0	1.080	1.070	1.080	1.050	1.080	2,068,000	2,216,800	1.0720	0.551	0.546	0.551	0.536	0.551	4,049,925	0.5474	0.93%
2001-07-03	0	1.070	1.060	1.070	1.060	1.080	708,000	753,580	1.0644	0.546	0.541	0.546	0.541	0.551	1,386,531	0.5435	0.00%
2001-06-29	0	1.070	1.060	1.070	1.060	1.080	2,409,000	2,575,170	1.0690	0.546	0.541	0.546	0.541	0.551	4,717,732	0.5458	2.88%
2001-06-28	0	1.040	1.040	1.050	1.030	1.060	1,226,000	1,278,040	1.0424	0.531	0.531	0.536	0.526	0.541	2,400,971	0.5323	-1.89%
2001-06-27	0	1.060	1.050	1.070	1.040	1.060	736,000	774,120	1.0518	0.541	0.536	0.546	0.531	0.541	1,441,366	0.5371	1.92%
2001-06-26	0	1.040	1.040	1.060	1.040	1.070	1,408,000	1,491,800	1.0595	0.531	0.531	0.541	0.531	0.546	2,757,396	0.5410	-1.89%
2001-06-22	0	1.060	1.050	1.060	1.050	1.060	1,686,493	1,778,253	1.0544	0.541	0.536	0.541	0.536	0.541	3,302,790	0.5384	0.95%
2001-06-21	0	1.050	1.040	1.060	1.030	1.060	1,626,000	1,691,720	1.0404	0.536	0.531	0.541	0.526	0.541	3,184,322	0.5313	2.94%
2001-06-20	0	1.020	1.020	1.030	1.020	1.040	1,172,000	1,206,280	1.0292	0.521	0.521	0.526	0.521	0.531	2,295,219	0.5256	-1.92%
2001-06-19	0	1.040	1.020	1.040	1.020	1.040	1,300,891	1,335,444	1.0266	0.531	0.521	0.531	0.521	0.531	2,547,636	0.5242	2.97%
2001-06-18	0	1.010	1.010	1.020	1.000	1.040	6,956,000	7,040,380	1.0121	0.516	0.516	0.521	0.511	0.531	13,622,476	0.5168	-1.94%
2001-06-15	0	1.030	1.020	1.030	0.990	1.050	11,160,924	11,317,746	1.0141	0.526	0.521	0.526	0.506	0.536	21,857,306	0.5178	-1.90%
2001-06-14	0	1.050	1.050	1.060	1.040	1.080	3,425,545	3,640,145	1.0626	0.536	0.536	0.541	0.531	0.551	6,708,511	0.5426	0.96%
2001-06-13	0	1.040	1.040	1.060	1.030	1.120	6,832,000	7,322,040	1.0717	0.531	0.531	0.541	0.526	0.572	13,379,637	0.5473	-5.45%
2001-06-12	0	1.100	1.100	1.130	1.100	1.150	4,742,000	5,272,000	1.1118	0.562	0.562	0.577	0.562	0.587	9,286,628	0.5677	-4.35%
2001-06-11	0	1.150	1.150	1.160	1.150	1.170	1,448,000	1,681,460	1.1612	0.587	0.587	0.592	0.587	0.597	2,835,731	0.5930	0.00%
2001-06-08	0	1.150	1.140	1.150	1.140	1.160	1,300,686	1,494,503	1.1490	0.587	0.582	0.587	0.582	0.592	2,547,235	0.5867	1.77%
2001-06-07	0	1.130	1.130	1.140	1.130	1.140	596,000	675,820	1.1339	0.577	0.577	0.582	0.577	0.582	1,167,193	0.5790	0.00%
2001-06-06	0	1.130	1.130	1.140	1.130	1.160	900,000	1,029,200	1.1436	0.577	0.577	0.582	0.577	0.592	1,762,540	0.5839	-1.74%
2001-06-05	0	1.180	1.180	1.190	1.160	1.180	1,680,135	1,959,570	1.1663	0.587	0.587	0.592	0.577	0.587	3,376,174	0.5804	1.72%
2001-06-04	0	1.160	1.150	1.160	1.150	1.160	1,310,000	1,514,780	1.1563	0.577	0.572	0.577	0.572	0.577	2,632,400	0.5754	0.87%
2001-06-01	0	1.150	1.140	1.150	1.140	1.180	1,558,000	1,795,600	1.1525	0.572	0.567	0.572	0.567	0.587	3,130,748	0.5735	0.88%
2001-05-31	0	1.140	1.140	1.150	1.120	1.150	958,000	1,093,800	1.1418	0.567	0.567	0.572	0.557	0.572	1,925,068	0.5682	0.00%
2001-05-30	0	1.140	1.140	1.150	1.140	1.170	2,506,000	2,882,240	1.1501	0.567	0.567	0.572	0.567	0.582	5,035,722	0.5724	-3.39%
2001-05-29	0	1.180	1.170	1.180	1.170	1.180	1,092,000	1,278,760	1.1710	0.587	0.582	0.587	0.582	0.587	2,194,337	0.5828	0.00%
2001-05-28	0	1.180	1.180	1.190	1.170	1.180	1,270,883	1,492,358	1.1743	0.587	0.587	0.592	0.582	0.587	2,553,796	0.5844	0.85%
2001-05-25	0	1.170	1.170	1.180	1.170	1.190	2,552,000	3,004,100	1.1772	0.582	0.582	0.587	0.582	0.592	5,128,157	0.5858	-1.68%
2001-05-24	0	1.190	1.180	1.190	1.170	1.200	2,438,000	2,880,980	1.1817	0.592	0.587	0.592	0.582	0.597	4,899,078	0.5881	-0.83%
2001-05-23	0	1.200	1.190	1.200	1.170	1.200	4,716,000	5,586,740	1.1846	0.597	0.592	0.597	0.582	0.597	9,476,641	0.5895	3.45%
2001-05-22	0	1.160	1.150	1.160	1.150	1.180	5,720,000	6,671,300	1.1663	0.577	0.572	0.577	0.572	0.587	11,494,145	0.5804	2.65%
2001-05-21	0	1.130	1.130	1.150	1.100	1.140	1,343,757	1,507,956	1.1222	0.562	0.562	0.572	0.547	0.567	2,700,234	0.5585	0.00%
2001-05-18	0	1.130	1.130	1.140	1.120	1.130	590,000	662,360	1.1226	0.562	0.562	0.567	0.557	0.562	1,185,585	0.5587	0.89%
2001-05-17	0	1.120	1.120	1.130	1.120	1.150	1,368,000	1,548,200	1.1317	0.557	0.557	0.562	0.557	0.572	2,748,949	0.5632	0.00%
2001-05-16	0	1.120	1.110	1.130	1.120	1.140	1,438,606	1,616,468	1.1236	0.557	0.552	0.562	0.557	0.567	2,890,830	0.5592	0.00%
2001-05-15	0	1.120	1.110	1.120	1.100	1.120	712,000	789,280	1.1085	0.557	0.552	0.557	0.547	0.557	1,430,740	0.5517	1.82%
2001-05-14	0	1.100	1.100	1.110	1.090	1.110	830,000	913,500	1.1006	0.547	0.547	0.552	0.542	0.552	1,667,857	0.5477	-1.79%
2001-05-11	0	1.120	1.120	1.130	1.120	1.160	3,992,000	4,548,060	1.1393	0.557	0.557	0.562	0.557	0.577	8,021,788	0.5670	0.00%
2001-05-10	0	1.120	1.120	1.130	1.100	1.150	2,072,693	2,328,122	1.1232	0.557	0.557	0.562	0.547	0.572	4,165,006	0.5590	1.82%
2001-05-09	0	1.100	1.100	1.110	1.100	1.110	814,000	897,500	1.1026	0.547	0.547	0.552	0.547	0.552	1,635,705	0.5487	0.00%
2001-05-08	0	1.100	1.090	1.100	1.090	1.100	264,940	290,207	1.0954	0.547	0.542	0.547	0.542	0.547	532,388	0.5451	0.00%
2001-05-07	0	1.100	1.100	1.110	1.090	1.110	1,012,000	1,117,560	1.1043	0.547	0.547	0.552	0.542	0.552	2,033,580	0.5496	1.85%
2001-05-04	0	1.080	1.070	1.080	1.070	1.090	1,358,000	1,464,740	1.0786	0.537	0.532	0.537	0.532	0.542	2,728,855	0.5368	-3.57%
2001-05-03	0	1.120	1.120	1.130	1.110	1.130	1,142,115	1,276,163	1.1174	0.557	0.557	0.562	0.552	0.562	2,295,041	0.5561	0.00%
2001-05-02	0	1.120	1.120	1.130	1.090	1.120	1,804,000	2,005,020	1.1114	0.557	0.557	0.562	0.542	0.557	3,625,077	0.5531	3.70%
2001-04-27	0	1.080	1.060	1.100	1.070	1.090	826,000	890,360	1.0779	0.537	0.528	0.547	0.532	0.542	1,659,819	0.5364	0.00%
2001-04-26	0	1.080	1.070	1.080	1.070	1.110	680,000	735,840	1.0821	0.537	0.532	0.537	0.532	0.552	1,366,437	0.5385	0.93%
2001-04-25	0	1.070	1.070	1.100	1.070	1.090	690,755	747,758	1.0825	0.532	0.532	0.547	0.532	0.542	1,388,049	0.5387	-1.83%
2001-04-24	0	1.090	1.080	1.100	1.070	1.100	653,328	713,568	1.0922	0.542	0.537	0.547	0.532	0.547	1,312,840	0.5435	-0.91%
2001-04-23	0	1.100	1.100	1.110	1.070	1.100	1,074,000	1,168,300	1.0878	0.547	0.547	0.552	0.532	0.547	2,158,166	0.5413	-0.90%
2001-04-20	0	1.110	1.110	1.120	1.090	1.120	1,819,359	2,026,354	1.1138	0.552	0.552	0.557	0.542	0.557	3,655,940	0.5543	-2.63%
2001-04-19	0	1.140	1.130	1.140	1.090	1.140	6,014,077	6,703,182	1.1146	0.567	0.562	0.567	0.542	0.567	12,085,083	0.5547	9.62%
2001-04-18	0	1.040	1.040	1.050	1.040	1.050	2,312,000	2,419,780	1.0466	0.518	0.518	0.523	0.518	0.523	4,645,885	0.5208	1.96%
2001-04-17	0	1.020	1.010	1.020	1.000	1.030	1,806,943	1,831,285	1.0135	0.508	0.503	0.508	0.498	0.513	3,630,990	0.5043	-1.92%
2001-04-12	0	1.040	1.040	1.060	1.030	1.080	1,910,000	2,000,200	1.0472	0.518	0.518	0.528	0.513	0.537	3,838,080	0.5211	-3.70%
2001-04-11	0	1.080	1.070	1.080	1.030	1.090	2,848,050	3,008,312	1.0563	0.537	0.532	0.537	0.513	0.542	5,723,059	0.5256	6.93%
2001-04-10	0	1.010	1.000	1.030	1.000	1.020	1,620,236	1,636,547	1.0101	0.503	0.498	0.513	0.498	0.508	3,255,809	0.5027	1.00%
2001-04-09	0	1.000	1.000	1.010	1.000	1.030	624,000	631,380	1.0118	0.498	0.498	0.503	0.498	0.513	1,253,907	0.5035	-3.85%
2001-04-06	0	1.040	1.020	1.040	1.020	1.080	1,048,000	1,097,560	1.0473	0.518	0.508	0.518	0.508	0.537	2,105,920	0.5212	0.00%
2001-04-04	0	1.040	1.030	1.060	1.020	1.060	1,180,000	1,220,940	1.0347	0.518	0.513	0.528	0.508	0.528	2,371,170	0.5149	-4.59%
2001-04-03	0	1.090	1.080	1.100	1.080	1.100	319,931	347,100	1.0849	0.542	0.537	0.547	0.537	0.547	642,890	0.5399	-0.91%
2001-04-02	0	1.100	1.100	1.110	1.080	1.100	420,000	458,320	1.0912	0.547	0.547	0.552	0.537	0.547	843,976	0.5430	2.80%
2001-03-30	0	1.070	1.070	1.110	1.070	1.110	1,082,485	1,176,209	1.0866	0.532	0.532	0.552	0.532	0.552	2,175,217	0.5407	-1.83%
2001-03-29	0	1.090	1.090	1.110	1.080	1.110	730,000	796,500	1.0911	0.542	0.542	0.552	0.537	0.552	1,466,910	0.5430	-1.80%
2001-03-28	0	1.110	1.090	1.110	1.110	1.130	1,396,000	1,567,220	1.1227	0.552	0.542	0.552	0.552	0.562	2,805,214	0.5587	0.91%
2001-03-27	0	1.100	1.100	1.110	1.100	1.130	990,000	1,099,660	1.1108	0.547	0.547	0.552	0.547	0.562	1,989,371	0.5528	-2.65%
2001-03-26	0	1.130	1.120	1.130	1.100	1.130	1,020,000	1,142,200	1.1198	0.562	0.557	0.562	0.547	0.562	2,049,655	0.5573	4.63%
2001-03-23	0	1.080	1.070	1.080	1.040	1.090	2,568,000	2,764,460	1.0765	0.537	0.532	0.537	0.518	0.542	5,160,309	0.5357	-0.92%
2001-03-22	0	1.090	1.090	1.100	1.080	1.130	1,952,000	2,156,860	1.1049	0.542	0.542	0.547	0.537	0.562	3,922,478	0.5499	-5.22%
2001-03-21	0	1.150	1.150	1.180	1.140	1.180	1,946,000	2,261,740	1.1623	0.572	0.572	0.587	0.567	0.587	3,910,421	0.5784	-2.54%
2001-03-20	0	1.180	1.180	1.190	1.180	1.220	3,372,961	4,050,955	1.2010	0.587	0.587	0.592	0.587	0.607	6,777,850	0.5977	0.00%
2001-03-19	0	1.180	1.180	1.190	1.170	1.210	2,183,564	2,593,507	1.1877	0.587	0.587	0.592	0.582	0.602	4,387,797	0.5911	0.00%
2001-03-16	0	1.180	1.180	1.190	1.160	1.190	1,046,000	1,229,180	1.1751	0.587	0.587	0.592	0.577	0.592	2,101,901	0.5848	-0.84%
2001-03-15	0	1.190	1.180	1.200	1.120	1.200	3,192,471	3,714,918	1.1636	0.592	0.587	0.597	0.557	0.597	6,415,162	0.5791	1.71%
2001-03-14	0	1.170	1.170	1.180	1.160	1.230	1,619,156	1,923,984	1.1883	0.582	0.582	0.587	0.577	0.612	3,253,639	0.5913	-4.10%
2001-03-13	0	1.220	1.220	1.230	1.180	1.230	2,823,444	3,400,535	1.2044	0.607	0.607	0.612	0.587	0.612	5,673,615	0.5994	-5.43%
2001-03-12	0	1.290	1.270	1.290	1.240	1.330	4,992,000	6,410,220	1.2841	0.642	0.632	0.642	0.617	0.662	10,031,254	0.6390	-4.44%
2001-03-09	0	1.350	1.350	1.360	1.350	1.350	2,461,810	3,323,371	1.3500	0.672	0.672	0.677	0.672	0.672	4,946,923	0.6718	0.00%
2001-03-08	0	1.350	1.350	1.360	1.330	1.350	1,902,358	2,550,885	1.3409	0.672	0.672	0.677	0.662	0.672	3,822,724	0.6673	0.75%
2001-03-07	0	1.340	1.330	1.340	1.330	1.390	4,500,000	6,077,580	1.3506	0.667	0.662	0.667	0.662	0.692	9,042,597	0.6721	-2.19%
2001-03-06	0	1.370	1.360	1.370	1.310	1.380	6,310,649	8,527,271	1.3513	0.682	0.677	0.682	0.652	0.687	12,681,034	0.6724	3.79%
2001-03-05	0	1.320	1.320	1.340	1.300	1.330	7,616,000	10,005,040	1.3137	0.657	0.657	0.667	0.647	0.662	15,304,093	0.6537	2.33%
2001-03-02	0	1.290	1.270	1.300	1.270	1.310	3,905,861	5,023,966	1.2863	0.642	0.632	0.647	0.632	0.652	7,848,695	0.6401	-2.27%
2001-03-01	0	1.320	1.310	1.320	1.280	1.350	20,710,830	27,251,386	1.3158	0.657	0.652	0.657	0.637	0.672	41,617,707	0.6548	2.33%
2001-02-28	0	1.290	1.270	1.290	1.250	1.330	3,636,660	4,672,725	1.2849	0.642	0.632	0.642	0.622	0.662	7,307,744	0.6394	-3.01%
2001-02-27	0	1.330	1.330	1.340	1.290	1.350	17,268,716	22,849,455	1.3232	0.662	0.662	0.667	0.642	0.672	34,700,897	0.6585	0.76%
2001-02-26	0	1.320	1.330	1.340	1.220	1.330	15,643,113	20,299,169	1.2976	0.657	0.662	0.667	0.607	0.662	31,434,303	0.6458	8.20%
2001-02-23	0	1.220	1.220	1.230	1.190	1.240	5,132,000	6,244,640	1.2168	0.607	0.607	0.612	0.592	0.617	10,312,579	0.6055	2.52%
2001-02-22	0	1.190	1.190	1.200	1.180	1.200	2,290,000	2,730,000	1.1921	0.592	0.592	0.597	0.587	0.597	4,601,677	0.5933	-1.65%
2001-02-21	0	1.210	1.210	1.220	1.200	1.220	3,868,000	4,678,240	1.2095	0.602	0.602	0.607	0.597	0.607	7,772,614	0.6019	-1.63%
2001-02-20	0	1.230	1.220	1.230	1.220	1.260	4,468,660	5,522,585	1.2358	0.612	0.607	0.612	0.607	0.627	8,979,620	0.6150	-1.60%
2001-02-19	0	1.250	1.240	1.260	1.220	1.260	7,254,000	9,005,520	1.2415	0.622	0.617	0.627	0.607	0.627	14,576,666	0.6178	2.46%
2001-02-16	0	1.220	1.220	1.230	1.200	1.250	7,942,943	9,724,183	1.2243	0.607	0.607	0.612	0.597	0.622	15,961,073	0.6092	-0.81%
2001-02-15	0	1.230	1.230	1.240	1.220	1.280	4,898,000	6,071,480	1.2396	0.612	0.612	0.617	0.607	0.637	9,842,364	0.6169	-3.91%
2001-02-14	0	1.280	1.270	1.280	1.250	1.290	19,700,150	25,141,565	1.2762	0.637	0.632	0.637	0.622	0.642	39,586,780	0.6351	3.23%
2001-02-13	0	1.240	1.240	1.250	1.210	1.260	12,176,000	15,008,640	1.2326	0.617	0.617	0.622	0.602	0.627	24,467,257	0.6134	5.08%
2001-02-12	0	1.180	1.170	1.180	1.170	1.190	2,664,098	3,128,530	1.1743	0.587	0.582	0.587	0.582	0.592	5,353,414	0.5844	0.00%
2001-02-09	0	1.180	1.170	1.180	1.180	1.210	2,960,000	3,522,040	1.1899	0.587	0.582	0.587	0.587	0.602	5,948,019	0.5921	-2.48%
2001-02-08	0	1.210	1.200	1.210	1.180	1.230	9,852,000	11,911,320	1.2090	0.602	0.597	0.602	0.587	0.612	19,797,258	0.6017	2.54%
2001-02-07	0	1.180	1.180	1.190	1.160	1.190	4,520,883	5,322,938	1.1774	0.587	0.587	0.592	0.577	0.592	9,084,560	0.5859	1.72%
2001-02-06	0	1.160	1.150	1.160	1.150	1.180	3,898,000	4,504,800	1.1557	0.577	0.572	0.577	0.572	0.587	7,832,898	0.5751	0.87%
2001-02-05	0	1.150	1.140	1.150	1.130	1.170	2,854,000	3,283,880	1.1506	0.572	0.567	0.572	0.562	0.582	5,735,016	0.5726	-1.71%
2001-02-02	0	1.170	1.160	1.170	1.120	1.180	8,985,028	10,480,474	1.1664	0.582	0.577	0.582	0.557	0.587	18,055,108	0.5805	4.46%
2001-02-01	0	1.120	1.110	1.130	1.080	1.140	1,684,000	1,892,240	1.1237	0.557	0.552	0.562	0.537	0.567	3,383,941	0.5592	-0.88%
2001-01-31	0	1.130	1.130	1.140	1.100	1.130	1,800,168	2,015,760	1.1198	0.562	0.562	0.567	0.547	0.562	3,617,376	0.5572	4.63%
2001-01-30	0	1.080	1.080	1.090	1.080	1.120	2,320,000	2,553,840	1.1008	0.537	0.537	0.542	0.537	0.557	4,661,961	0.5478	-4.42%
2001-01-29	0	1.130	1.120	1.130	1.120	1.140	1,308,000	1,477,140	1.1293	0.562	0.557	0.562	0.557	0.567	2,628,381	0.5620	0.89%
2001-01-23	0	1.120	1.120	1.130	1.090	1.130	653,109	726,136	1.1118	0.557	0.557	0.562	0.542	0.562	1,312,400	0.5533	0.00%
2001-01-22	0	1.120	1.110	1.130	1.100	1.140	1,400,000	1,570,220	1.1216	0.557	0.552	0.562	0.547	0.567	2,813,252	0.5582	0.00%
2001-01-19	0	1.120	1.120	1.130	1.120	1.160	5,521,802	6,271,764	1.1358	0.557	0.557	0.562	0.557	0.577	11,095,873	0.5652	-1.75%
2001-01-18	0	1.140	1.130	1.140	1.100	1.140	4,472,163	5,014,433	1.1213	0.567	0.562	0.567	0.547	0.567	8,986,659	0.5580	5.56%
2001-01-17	0	1.080	1.070	1.080	1.070	1.100	1,958,000	2,120,680	1.0831	0.537	0.532	0.537	0.532	0.547	3,934,534	0.5390	0.93%
2001-01-16	0	1.070	1.070	1.080	1.060	1.110	1,990,000	2,145,320	1.0781	0.532	0.532	0.537	0.528	0.552	3,998,837	0.5365	-0.93%
2001-01-15	0	1.080	1.080	1.090	1.070	1.120	3,972,716	4,350,292	1.0950	0.537	0.537	0.542	0.532	0.557	7,983,037	0.5449	-3.57%
2001-01-12	0	1.120	1.120	1.130	1.050	1.130	3,448,436	3,779,507	1.0960	0.557	0.557	0.562	0.523	0.562	6,929,515	0.5454	6.67%
2001-01-11	0	1.050	1.050	1.070	1.050	1.110	3,896,000	4,195,840	1.0770	0.523	0.523	0.532	0.523	0.552	7,828,879	0.5359	-1.87%
2001-01-10	0	1.070	1.070	1.080	1.050	1.100	6,837,057	7,341,998	1.0739	0.532	0.532	0.537	0.523	0.547	13,738,833	0.5344	-4.46%
2001-01-09	0	1.120	1.110	1.120	1.110	1.200	13,204,377	15,106,627	1.1441	0.557	0.552	0.557	0.552	0.597	26,533,746	0.5693	-4.27%
2001-01-08	0	1.170	1.160	1.170	1.030	1.190	26,826,040	30,552,091	1.1389	0.582	0.577	0.582	0.513	0.592	53,906,014	0.5668	9.35%
2001-01-05	0	1.070	1.060	1.070	1.000	1.080	25,248,380	26,630,866	1.0548	0.532	0.528	0.532	0.498	0.537	50,735,760	0.5249	8.08%
2001-01-04	0	0.990	0.990	1.000	0.950	1.010	8,440,609	8,317,001	0.9854	0.493	0.493	0.498	0.473	0.503	16,961,116	0.4904	7.61%
2001-01-03	0	0.920	0.910	0.920	0.910	0.920	952,000	871,440	0.9154	0.458	0.453	0.458	0.453	0.458	1,913,012	0.4555	-1.08%
2001-01-02	0	0.930	0.930	0.940	0.930	0.950	565,376	527,885	0.9337	0.463	0.463	0.468	0.463	0.473	1,136,104	0.4646	0.00%
2000-12-29	0	0.930	0.930	0.940	0.930	0.940	894,000	838,300	0.9377	0.463	0.463	0.468	0.463	0.468	1,796,463	0.4666	1.09%
2000-12-28	0	0.920	0.920	0.940	0.920	0.950	1,563,747	1,454,837	0.9304	0.458	0.458	0.468	0.458	0.473	3,142,296	0.4630	0.00%
2000-12-27	0	0.920	0.920	0.930	0.920	0.950	597,932	559,959	0.9365	0.458	0.458	0.463	0.458	0.473	1,201,524	0.4660	-3.16%
2000-12-22	0	0.950	0.940	0.950	0.930	0.950	1,184,000	1,118,980	0.9451	0.473	0.468	0.473	0.463	0.473	2,379,208	0.4703	3.26%
2000-12-21	0	0.920	0.920	0.940	0.900	0.930	2,591,064	2,381,223	0.9190	0.458	0.458	0.468	0.448	0.463	5,206,655	0.4573	-2.13%
2000-12-20	0	0.940	0.930	0.940	0.920	0.940	2,198,003	2,039,443	0.9279	0.468	0.463	0.468	0.458	0.468	4,416,812	0.4617	-2.08%
2000-12-19	0	0.960	0.960	0.970	0.940	0.970	3,694,000	3,512,280	0.9508	0.478	0.478	0.483	0.468	0.483	7,422,967	0.4732	2.13%
2000-12-18	0	0.940	0.930	0.940	0.910	0.950	1,604,000	1,503,340	0.9372	0.468	0.463	0.468	0.453	0.473	3,223,183	0.4664	1.08%
2000-12-15	0	0.930	0.920	0.930	0.930	0.950	2,340,672	2,184,738	0.9334	0.463	0.458	0.463	0.463	0.473	4,703,501	0.4645	-4.12%
2000-12-14	0	0.970	0.970	0.980	0.970	0.990	1,044,000	1,023,840	0.9807	0.483	0.483	0.488	0.483	0.493	2,097,882	0.4880	-1.02%
2000-12-13	0	0.980	0.970	0.990	0.970	0.990	1,698,000	1,664,100	0.9800	0.488	0.483	0.493	0.483	0.493	3,412,073	0.4877	1.03%
2000-12-12	0	0.970	0.960	0.980	0.970	1.010	1,536,000	1,504,840	0.9797	0.483	0.478	0.488	0.483	0.503	3,086,540	0.4875	-3.00%
2000-12-11	0	1.000	0.990	1.000	0.960	1.000	3,636,000	3,566,060	0.9808	0.498	0.493	0.498	0.478	0.498	7,306,418	0.4881	4.17%
2000-12-08	0	0.960	0.960	0.970	0.950	0.970	2,856,000	2,738,620	0.9589	0.478	0.478	0.483	0.473	0.483	5,739,035	0.4772	0.00%
2000-12-07	0	0.960	0.950	0.960	0.950	1.000	4,654,000	4,494,508	0.9657	0.478	0.473	0.478	0.473	0.498	9,352,054	0.4806	-4.00%
2000-12-06	0	1.000	0.990	1.000	0.930	1.010	8,074,000	7,845,460	0.9717	0.498	0.493	0.498	0.463	0.503	16,224,428	0.4836	9.89%
2000-12-05	0	0.910	0.900	0.910	0.900	0.930	1,252,000	1,154,200	0.9219	0.453	0.448	0.453	0.448	0.463	2,515,851	0.4588	1.11%
2000-12-04	0	0.900	0.900	0.910	0.870	0.900	670,577	596,139	0.8890	0.448	0.448	0.453	0.433	0.448	1,347,502	0.4424	3.45%
2000-12-01	0	0.870	0.870	0.890	0.840	0.880	1,444,485	1,237,988	0.8570	0.433	0.433	0.443	0.418	0.438	2,902,643	0.4265	3.57%
2000-11-30	0	0.840	0.840	0.850	0.840	0.860	1,262,669	1,075,355	0.8517	0.418	0.418	0.423	0.418	0.428	2,537,290	0.4238	-2.33%
2000-11-29	0	0.860	0.850	0.860	0.840	0.870	1,594,209	1,362,167	0.8544	0.428	0.423	0.428	0.418	0.433	3,203,509	0.4252	-2.27%
2000-11-28	0	0.880	0.870	0.890	0.870	0.900	1,894,000	1,689,500	0.8920	0.438	0.433	0.443	0.433	0.448	3,805,928	0.4439	-2.22%
2000-11-27	0	0.900	0.890	0.900	0.890	0.910	1,858,506	1,669,875	0.8985	0.448	0.443	0.448	0.443	0.453	3,734,605	0.4471	-1.10%
2000-11-24	0	0.910	0.900	0.910	0.900	0.910	794,000	716,220	0.9020	0.453	0.448	0.453	0.448	0.453	1,595,516	0.4489	3.41%
2000-11-23	0	0.880	0.880	0.890	0.870	0.890	1,840,000	1,626,900	0.8842	0.438	0.438	0.443	0.433	0.443	3,697,417	0.4400	0.00%
2000-11-22	0	0.880	0.880	0.890	0.880	0.890	621,566	549,495	0.8840	0.438	0.438	0.443	0.438	0.443	1,249,016	0.4399	-1.12%
2000-11-21	0	0.890	0.880	0.890	0.880	0.920	792,842	702,799	0.8864	0.443	0.438	0.443	0.438	0.458	1,593,189	0.4411	-1.11%
2000-11-20	0	0.900	0.890	0.900	0.890	0.900	393,753	353,845	0.8986	0.448	0.443	0.448	0.443	0.448	791,233	0.4472	0.00%
2000-11-17	0	0.900	0.890	0.900	0.880	0.900	476,000	425,300	0.8935	0.448	0.443	0.448	0.438	0.448	956,506	0.4446	-1.10%
2000-11-16	0	0.910	0.910	0.920	0.900	0.910	178,000	161,840	0.9092	0.453	0.453	0.458	0.448	0.453	357,685	0.4525	1.11%
2000-11-15	0	0.900	0.900	0.910	0.900	0.920	914,000	830,800	0.9090	0.448	0.448	0.453	0.448	0.458	1,836,652	0.4523	0.00%
2000-11-14	0	0.900	0.900	0.920	0.900	0.910	416,000	377,600	0.9077	0.448	0.448	0.458	0.448	0.453	835,938	0.4517	2.27%
2000-11-13	0	0.880	0.880	0.890	0.870	0.920	1,453,207	1,298,656	0.8936	0.438	0.438	0.443	0.433	0.458	2,920,170	0.4447	-5.38%
2000-11-10	0	0.930	0.930	0.940	0.920	0.950	582,000	541,560	0.9305	0.463	0.463	0.468	0.458	0.473	1,169,509	0.4631	-1.06%
2000-11-09	0	0.940	0.940	0.950	0.940	0.970	466,000	439,560	0.9433	0.468	0.468	0.473	0.468	0.483	936,411	0.4694	-1.05%
2000-11-08	0	0.950	0.940	0.950	0.940	0.980	1,800,000	1,735,520	0.9642	0.473	0.468	0.473	0.468	0.488	3,617,039	0.4798	1.06%
2000-11-07	0	0.940	0.940	0.950	0.940	0.940	522,116	490,784	0.9400	0.468	0.468	0.473	0.468	0.468	1,049,174	0.4678	-1.05%
2000-11-06	0	0.950	0.950	0.960	0.940	0.970	1,122,000	1,065,040	0.9492	0.473	0.473	0.478	0.468	0.483	2,254,621	0.4724	-2.06%
2000-11-03	0	0.970	0.960	0.970	0.930	0.970	2,802,188	2,641,787	0.9428	0.483	0.478	0.483	0.463	0.483	5,630,901	0.4692	3.19%
2000-11-02	0	0.940	0.930	0.950	0.920	0.980	1,732,000	1,645,600	0.9501	0.468	0.463	0.473	0.458	0.488	3,480,395	0.4728	-3.09%
2000-11-01	0	0.970	0.950	0.970	0.920	0.970	1,706,000	1,619,140	0.9491	0.483	0.473	0.483	0.458	0.483	3,428,149	0.4723	6.59%
2000-10-31	0	0.910	0.910	0.930	0.900	0.940	2,306,000	2,113,060	0.9163	0.453	0.453	0.463	0.448	0.468	4,633,828	0.4560	-1.09%
2000-10-30	0	0.920	0.910	0.920	0.910	0.930	1,490,000	1,367,320	0.9177	0.458	0.453	0.458	0.453	0.463	2,994,104	0.4567	-1.08%
2000-10-27	0	0.930	0.920	0.930	0.920	0.980	1,032,000	963,980	0.9341	0.463	0.458	0.463	0.458	0.488	2,073,769	0.4648	-2.11%
2000-10-26	0	0.950	0.940	0.960	0.910	0.950	654,000	610,920	0.9341	0.473	0.468	0.478	0.453	0.473	1,314,191	0.4649	2.15%
2000-10-25	0	0.930	0.930	0.940	0.920	0.930	982,377	910,788	0.9271	0.463	0.463	0.468	0.458	0.463	1,974,053	0.4614	1.09%
2000-10-24	0	0.920	0.920	0.930	0.910	0.940	2,538,000	2,342,580	0.9230	0.458	0.458	0.463	0.453	0.468	5,100,025	0.4593	0.00%
2000-10-23	0	0.920	0.920	0.930	0.910	0.940	1,270,000	1,173,660	0.9241	0.458	0.458	0.463	0.453	0.468	2,552,022	0.4599	-1.08%
2000-10-20	0	0.930	0.930	0.940	0.880	0.930	2,246,412	2,055,530	0.9150	0.463	0.463	0.468	0.438	0.463	4,514,088	0.4554	8.14%
2000-10-19	0	0.860	0.860	0.880	0.850	0.880	3,844,000	3,323,580	0.8646	0.428	0.428	0.438	0.423	0.438	7,724,387	0.4303	-4.44%
2000-10-18	0	0.900	0.900	0.910	0.890	0.960	2,982,000	2,718,140	0.9115	0.448	0.448	0.453	0.443	0.478	5,992,227	0.4536	-7.22%
2000-10-17	0	0.970	0.970	0.980	0.970	1.020	1,125,146	1,110,457	0.9869	0.483	0.483	0.488	0.483	0.508	2,260,943	0.4911	-3.96%
2000-10-16	0	1.010	1.000	1.020	1.000	1.060	1,438,000	1,480,880	1.0298	0.503	0.498	0.508	0.498	0.528	2,889,612	0.5125	2.02%
2000-10-13	0	0.990	0.990	1.000	0.970	1.000	3,010,358	2,960,973	0.9836	0.493	0.493	0.498	0.483	0.498	6,049,212	0.4895	-3.88%
2000-10-12	0	1.030	1.030	1.040	1.000	1.060	2,051,048	2,103,908	1.0258	0.513	0.513	0.518	0.498	0.528	4,121,511	0.5105	-1.90%
2000-10-11	0	1.050	1.050	1.060	1.040	1.070	2,258,869	2,363,491	1.0463	0.523	0.523	0.528	0.518	0.532	4,539,120	0.5207	-3.67%
2000-10-10	0	1.090	1.090	1.100	1.080	1.090	1,020,000	1,105,300	1.0836	0.542	0.542	0.547	0.537	0.542	2,049,655	0.5393	0.00%
2000-10-09	0	1.090	1.080	1.090	1.080	1.140	2,952,252	3,254,618	1.1024	0.542	0.537	0.542	0.537	0.567	5,932,450	0.5486	-4.39%
2000-10-05	0	1.160	1.160	1.180	1.160	1.230	6,292,509	7,457,315	1.1851	0.567	0.567	0.577	0.567	0.602	12,866,417	0.5796	-4.92%
2000-10-04	0	1.220	1.210	1.220	1.180	1.230	3,931,418	4,756,942	1.2100	0.597	0.592	0.597	0.577	0.602	8,038,648	0.5918	2.52%
2000-10-03	0	1.190	1.190	1.200	1.150	1.210	5,712,363	6,772,447	1.1856	0.582	0.582	0.587	0.562	0.592	11,680,181	0.5798	0.85%
2000-09-29	0	1.180	1.170	1.180	1.140	1.190	5,089,320	5,933,652	1.1659	0.577	0.572	0.577	0.558	0.582	10,406,233	0.5702	5.36%
2000-09-28	0	1.120	1.110	1.120	1.110	1.170	2,738,358	3,127,383	1.1421	0.548	0.543	0.548	0.543	0.572	5,599,175	0.5585	-0.88%
2000-09-27	0	1.130	1.110	1.130	1.030	1.130	2,622,000	2,879,200	1.0981	0.553	0.543	0.553	0.504	0.553	5,361,255	0.5370	6.60%
2000-09-26	0	1.060	1.060	1.080	1.030	1.090	3,150,000	3,373,520	1.0710	0.518	0.518	0.528	0.504	0.533	6,440,867	0.5238	0.00%
2000-09-25	0	1.060	1.050	1.060	1.030	1.060	2,688,000	2,799,400	1.0414	0.518	0.514	0.518	0.504	0.518	5,496,207	0.5093	9.28%
2000-09-22	0	0.970	0.970	0.980	0.950	1.030	4,715,708	4,645,049	0.9850	0.474	0.474	0.479	0.465	0.504	9,642,301	0.4817	-3.96%
2000-09-21	0	1.010	1.010	1.030	1.010	1.060	2,359,064	2,436,848	1.0330	0.494	0.494	0.504	0.494	0.518	4,823,625	0.5052	-5.61%
2000-09-20	0	1.070	1.060	1.080	1.030	1.110	5,171,040	5,554,640	1.0742	0.523	0.518	0.528	0.504	0.543	10,573,327	0.5253	2.88%
2000-09-19	0	1.040	1.040	1.050	1.000	1.050	3,916,496	4,044,179	1.0326	0.509	0.509	0.514	0.489	0.514	8,008,137	0.5050	-0.95%
2000-09-18	0	1.050	1.050	1.060	1.040	1.080	6,751,072	7,162,984	1.0610	0.514	0.514	0.518	0.509	0.528	13,804,050	0.5189	-4.55%
2000-09-15	0	1.100	1.090	1.100	1.050	1.110	10,227,792	11,068,022	1.0822	0.538	0.533	0.538	0.514	0.543	20,912,968	0.5292	3.77%
2000-09-14	0	1.060	1.050	1.060	1.040	1.130	12,492,577	13,622,854	1.0905	0.518	0.514	0.518	0.509	0.553	25,543,819	0.5333	-5.36%
2000-09-12	0	1.120	1.110	1.120	1.110	1.200	5,748,000	6,577,000	1.1442	0.548	0.543	0.548	0.543	0.587	11,753,049	0.5596	-8.20%
2000-09-11	0	1.220	1.220	1.230	1.210	1.240	2,348,184	2,880,293	1.2266	0.597	0.597	0.602	0.592	0.606	4,801,378	0.5999	-3.17%
2000-09-08	0	1.260	1.260	1.270	1.250	1.290	2,964,000	3,773,220	1.2730	0.616	0.616	0.621	0.611	0.631	6,060,549	0.6226	-1.56%
2000-09-07	0	1.280	1.280	1.290	1.260	1.330	7,368,899	9,591,515	1.3016	0.626	0.626	0.631	0.616	0.650	15,067,333	0.6366	-4.48%
2000-09-06	0	1.340	1.330	1.340	1.330	1.370	5,709,415	7,686,991	1.3464	0.655	0.650	0.655	0.650	0.670	11,674,153	0.6585	-3.60%
2000-09-05	0	1.390	1.370	1.380	1.280	1.410	28,521,262	39,008,007	1.3677	0.680	0.670	0.675	0.626	0.690	58,317,987	0.6689	6.92%
2000-09-04	0	1.300	1.290	1.300	1.240	1.310	10,533,758	13,522,627	1.2837	0.636	0.631	0.636	0.606	0.641	21,538,583	0.6278	5.69%
2000-09-01	0	1.230	1.230	1.240	1.220	1.250	3,056,380	3,781,245	1.2372	0.602	0.602	0.606	0.597	0.611	6,249,440	0.6051	1.65%
2000-08-31	0	1.210	1.210	1.220	1.210	1.240	2,673,188	3,265,438	1.2216	0.592	0.592	0.597	0.592	0.606	5,465,920	0.5974	-1.63%
2000-08-30	0	1.230	1.230	1.240	1.220	1.270	5,226,000	6,458,400	1.2358	0.602	0.602	0.606	0.597	0.621	10,685,705	0.6044	-3.15%
2000-08-29	0	1.270	1.260	1.270	1.240	1.300	12,503,356	15,917,230	1.2730	0.621	0.616	0.621	0.606	0.636	25,565,859	0.6226	2.42%
2000-08-28	0	1.240	1.230	1.240	1.230	1.260	2,342,000	2,908,100	1.2417	0.606	0.602	0.606	0.602	0.616	4,788,734	0.6073	0.00%
2000-08-25	0	1.240	1.230	1.240	1.210	1.270	4,992,000	6,190,420	1.2401	0.606	0.602	0.606	0.592	0.621	10,207,241	0.6065	0.00%
2000-08-24	0	1.240	1.240	1.250	1.200	1.300	8,674,887	10,935,867	1.2606	0.606	0.606	0.611	0.587	0.636	17,737,713	0.6165	2.48%
2000-08-23	0	1.210	1.210	1.230	1.210	1.280	6,306,000	7,850,720	1.2450	0.592	0.592	0.602	0.592	0.626	12,894,003	0.6089	-3.97%
2000-08-22	0	1.260	1.250	1.260	1.210	1.280	8,346,890	10,417,428	1.2481	0.616	0.611	0.616	0.592	0.626	17,067,051	0.6104	0.80%
2000-08-21	0	1.250	1.240	1.250	1.170	1.250	8,748,000	10,757,700	1.2297	0.611	0.606	0.611	0.572	0.611	17,887,208	0.6014	6.84%
2000-08-18	0	1.170	1.170	1.180	1.130	1.190	5,326,471	6,178,235	1.1599	0.572	0.572	0.577	0.553	0.582	10,891,140	0.5673	2.63%
2000-08-17	0	1.140	1.130	1.140	1.100	1.160	3,024,000	3,431,160	1.1346	0.558	0.553	0.558	0.538	0.567	6,183,232	0.5549	-1.72%
2000-08-16	0	1.160	1.150	1.160	1.120	1.180	10,142,305	11,616,819	1.1454	0.567	0.562	0.567	0.548	0.577	20,738,171	0.5602	-2.52%
2000-08-15	0	1.190	1.180	1.190	1.050	1.200	18,856,606	21,486,462	1.1395	0.582	0.577	0.582	0.514	0.587	38,556,474	0.5573	13.33%
2000-08-14	0	1.050	1.040	1.050	1.000	1.070	3,158,155	3,288,132	1.0412	0.514	0.509	0.514	0.489	0.523	6,457,542	0.5092	5.00%
2000-08-11	0	1.000	0.990	1.000	0.990	1.020	1,394,899	1,395,914	1.0007	0.489	0.484	0.489	0.484	0.499	2,852,177	0.4894	-1.96%
2000-08-10	0	1.020	1.010	1.020	0.970	1.030	1,760,000	1,771,680	1.0066	0.499	0.494	0.499	0.474	0.504	3,598,707	0.4923	3.03%
2000-08-09	0	0.990	0.980	0.990	0.970	0.990	710,160	697,537	0.9822	0.484	0.479	0.484	0.474	0.484	1,452,078	0.4804	1.02%
2000-08-08	0	0.980	0.980	0.990	0.970	0.990	794,894	777,654	0.9783	0.479	0.479	0.484	0.474	0.484	1,625,335	0.4785	-1.01%
2000-08-07	0	0.990	0.980	0.990	0.960	1.020	1,346,804	1,319,400	0.9797	0.484	0.479	0.484	0.470	0.499	2,753,837	0.4791	3.13%
2000-08-04	0	0.960	0.960	0.970	0.950	0.960	684,605	653,505	0.9546	0.470	0.470	0.474	0.465	0.470	1,399,825	0.4668	1.05%
2000-08-03	0	0.950	0.940	0.960	0.940	0.960	385,031	366,098	0.9508	0.465	0.460	0.470	0.460	0.470	787,280	0.4650	1.06%
2000-08-02	0	0.940	0.940	0.960	0.940	0.960	461,031	436,868	0.9476	0.460	0.460	0.470	0.460	0.470	942,679	0.4634	-2.08%
2000-08-01	0	0.960	0.960	0.970	0.940	0.970	1,074,000	1,024,300	0.9537	0.470	0.470	0.474	0.460	0.474	2,196,029	0.4664	1.05%
2000-07-31	0	0.950	0.950	0.960	0.910	0.950	1,080,000	1,007,260	0.9326	0.465	0.465	0.470	0.445	0.465	2,208,297	0.4561	2.15%
2000-07-28	0	0.930	0.930	0.950	0.930	0.950	1,454,000	1,376,300	0.9466	0.455	0.455	0.465	0.455	0.465	2,973,022	0.4629	-3.12%
2000-07-27	0	0.960	0.950	0.960	0.950	0.980	1,416,773	1,357,536	0.9582	0.470	0.465	0.470	0.465	0.479	2,896,904	0.4686	-1.03%
2000-07-26	0	0.970	0.970	0.980	0.960	1.000	1,532,000	1,504,620	0.9821	0.474	0.474	0.479	0.470	0.489	3,132,511	0.4803	1.04%
2000-07-25	0	0.960	0.960	0.970	0.960	0.980	502,469	487,668	0.9705	0.470	0.470	0.474	0.470	0.479	1,027,408	0.4747	-1.03%
2000-07-24	0	0.970	0.970	0.990	0.970	0.990	1,802,943	1,776,346	0.9852	0.474	0.474	0.484	0.474	0.484	3,686,513	0.4818	0.00%
2000-07-21	0	0.970	0.970	0.980	0.960	1.000	3,141,104	3,075,498	0.9791	0.474	0.474	0.479	0.470	0.489	6,422,677	0.4788	-1.02%
2000-07-20	0	0.980	0.970	0.980	0.950	0.980	1,784,000	1,737,680	0.9740	0.479	0.474	0.479	0.465	0.479	3,647,780	0.4764	5.38%
2000-07-19	0	0.930	0.920	0.940	0.930	0.950	1,659,344	1,551,663	0.9351	0.455	0.450	0.460	0.455	0.465	3,392,893	0.4573	0.00%
2000-07-18	0	0.930	0.920	0.930	0.910	0.940	2,434,800	2,263,964	0.9298	0.455	0.450	0.455	0.445	0.460	4,978,484	0.4547	-2.11%
2000-07-17	0	0.950	0.950	0.960	0.950	1.000	1,848,453	1,798,881	0.9732	0.465	0.465	0.470	0.465	0.489	3,779,568	0.4759	-4.04%
2000-07-14	0	0.990	0.990	1.000	0.990	1.000	1,342,000	1,335,900	0.9955	0.484	0.484	0.489	0.484	0.489	2,744,014	0.4868	0.00%
2000-07-13	0	0.990	0.990	1.000	0.990	1.040	3,478,000	3,496,060	1.0052	0.484	0.484	0.489	0.484	0.509	7,111,535	0.4916	-1.00%
2000-07-12	0	1.000	1.000	1.040	1.000	1.070	6,749,026	7,050,579	1.0447	0.489	0.489	0.509	0.489	0.523	13,799,867	0.5109	-5.66%
2000-07-11	0	1.060	1.050	1.060	1.020	1.070	12,595,024	13,241,644	1.0513	0.518	0.514	0.518	0.499	0.523	25,753,294	0.5142	1.92%
2000-07-10	0	1.040	1.040	1.050	0.970	1.050	11,363,833	11,433,015	1.0061	0.509	0.509	0.514	0.474	0.514	23,235,853	0.4920	10.64%
2000-07-07	0	0.940	0.940	0.950	0.920	0.950	1,084,000	1,010,300	0.9320	0.460	0.460	0.465	0.450	0.465	2,216,476	0.4558	4.44%
2000-07-06	0	0.900	0.900	0.920	0.900	0.930	804,000	740,980	0.9216	0.440	0.440	0.450	0.440	0.455	1,643,955	0.4507	-3.23%
2000-07-05	0	0.930	0.930	0.940	0.910	0.930	1,002,579	927,692	0.9253	0.455	0.455	0.460	0.445	0.455	2,049,993	0.4525	0.00%
2000-07-04	0	0.930	0.930	0.940	0.920	0.960	1,048,000	997,300	0.9516	0.455	0.455	0.460	0.450	0.470	2,142,866	0.4654	-2.11%
2000-07-03	0	0.950	0.940	0.950	0.920	0.950	2,054,000	1,917,980	0.9338	0.465	0.460	0.465	0.450	0.465	4,199,854	0.4567	3.26%
2000-06-30	0	0.920	0.920	0.930	0.880	0.920	1,536,000	1,395,040	0.9082	0.450	0.450	0.455	0.430	0.450	3,140,689	0.4442	4.55%
2000-06-29	0	0.880	0.880	0.890	0.880	0.920	962,000	861,520	0.8956	0.430	0.430	0.435	0.430	0.450	1,967,020	0.4380	-4.35%
2000-06-28	0	0.920	0.900	0.920	0.880	0.920	570,000	518,700	0.9100	0.450	0.440	0.450	0.430	0.450	1,165,490	0.4450	-2.13%
2000-06-27	0	0.940	0.910	0.940	0.910	0.940	1,014,000	937,200	0.9243	0.460	0.445	0.460	0.445	0.460	2,073,346	0.4520	4.44%
2000-06-26	0	0.900	0.900	0.910	0.900	0.910	1,086,000	980,160	0.9025	0.440	0.440	0.445	0.440	0.445	2,220,566	0.4414	1.12%
2000-06-23	0	0.890	0.890	0.900	0.870	0.920	1,949,301	1,711,187	0.8778	0.435	0.435	0.440	0.425	0.450	3,985,774	0.4293	-1.11%
2000-06-22	0	0.900	0.890	0.910	0.890	0.940	1,203,000	1,085,430	0.9023	0.440	0.435	0.445	0.435	0.460	2,459,798	0.4413	-3.23%
2000-06-21	0	0.930	0.920	0.930	0.880	0.940	2,138,000	1,949,160	0.9117	0.455	0.450	0.455	0.430	0.460	4,371,611	0.4459	1.09%
2000-06-20	0	0.920	0.920	0.930	0.920	1.010	5,364,000	5,155,220	0.9611	0.450	0.450	0.455	0.450	0.494	10,967,877	0.4700	-8.91%
2000-06-19	0	1.010	1.000	1.010	0.930	1.020	8,234,400	8,171,904	0.9924	0.494	0.489	0.494	0.455	0.499	16,837,040	0.4854	6.32%
2000-06-16	0	0.950	0.950	0.960	0.900	0.970	10,106,000	9,554,820	0.9455	0.465	0.465	0.470	0.440	0.474	20,663,938	0.4624	7.95%
2000-06-15	0	0.880	0.880	0.890	0.830	0.910	6,738,000	5,893,500	0.8747	0.430	0.430	0.435	0.406	0.445	13,777,322	0.4278	8.64%
2000-06-14	0	0.810	0.800	0.820	0.800	0.840	3,050,000	2,488,520	0.8159	0.396	0.391	0.401	0.391	0.411	6,236,395	0.3990	1.25%
2000-06-13	0	0.800	0.800	0.810	0.800	0.840	1,586,712	1,303,102	0.8213	0.391	0.391	0.396	0.391	0.411	3,244,381	0.4016	-4.76%
2000-06-12	0	0.840	0.830	0.840	0.820	0.850	1,602,000	1,344,540	0.8393	0.411	0.406	0.411	0.401	0.416	3,275,641	0.4105	2.44%
2000-06-09	0	0.820	0.810	0.820	0.750	0.820	1,136,900	911,055	0.8014	0.401	0.396	0.401	0.367	0.401	2,324,642	0.3919	5.13%
2000-06-08	0	0.780	0.780	0.810	0.780	0.810	4,154,936	3,301,715	0.7946	0.381	0.381	0.396	0.381	0.396	8,495,680	0.3886	-3.70%
2000-06-07	0	0.810	0.810	0.830	0.810	0.860	5,893,000	4,928,450	0.8363	0.396	0.396	0.406	0.396	0.421	12,049,533	0.4090	-5.81%
2000-06-05	0	0.860	0.840	0.860	0.810	0.860	7,352,821	6,146,170	0.8359	0.421	0.411	0.421	0.396	0.421	15,034,458	0.4088	8.86%
2000-06-02	0	0.790	0.780	0.800	0.780	0.800	6,307,114	4,969,104	0.7879	0.386	0.381	0.391	0.381	0.391	12,896,280	0.3853	2.60%
2000-06-01	0	0.770	0.760	0.770	0.730	0.790	9,427,695	7,160,197	0.7595	0.377	0.372	0.377	0.357	0.386	19,276,994	0.3714	2.67%
2000-05-31	0	0.750	0.750	0.760	0.680	0.830	22,201,122	16,184,022	0.7290	0.367	0.367	0.372	0.333	0.406	45,395,072	0.3565	-5.06%
2000-05-30	0	0.790	0.780	0.790	0.770	0.820	2,434,000	1,918,420	0.7882	0.386	0.381	0.386	0.377	0.401	4,976,848	0.3855	-3.66%
2000-05-29	0	0.820	0.800	0.830	0.800	0.830	1,402,248	1,139,446	0.8126	0.401	0.391	0.406	0.391	0.406	2,867,204	0.3974	0.00%
2000-05-26	0	0.820	0.790	0.820	0.790	0.830	2,237,135	1,801,651	0.8053	0.401	0.386	0.401	0.386	0.406	4,574,314	0.3939	0.00%
2000-05-25	0	0.820	0.820	0.840	0.760	0.830	5,139,000	4,117,970	0.8013	0.401	0.401	0.411	0.372	0.406	10,507,815	0.3919	0.00%
2000-05-24	0	0.820	0.820	0.850	0.820	0.860	4,576,539	3,854,506	0.8422	0.401	0.401	0.416	0.401	0.421	9,357,740	0.4119	-6.82%
2000-05-23	0	0.880	0.880	0.890	0.880	0.950	4,222,492	3,811,519	0.9027	0.430	0.430	0.435	0.430	0.465	8,633,813	0.4415	-6.38%
2000-05-22	0	0.940	0.920	0.940	0.900	0.950	1,387,000	1,269,840	0.9155	0.460	0.450	0.460	0.440	0.465	2,836,026	0.4478	-1.05%
2000-05-19	0	0.950	0.980	-	0.890	1.030	9,433,740	8,969,441	0.9508	0.465	0.479	-	0.435	0.504	19,289,354	0.4650	-9.52%
2000-05-18	0	1.050	1.040	1.050	1.030	1.070	938,471	987,211	1.0519	0.514	0.509	0.514	0.504	0.523	1,918,910	0.5145	-2.78%
2000-05-17	0	1.080	1.070	1.090	1.080	1.120	854,000	936,600	1.0967	0.528	0.523	0.533	0.528	0.548	1,746,191	0.5364	-3.57%
2000-05-16	0	1.120	1.110	1.130	1.110	1.120	424,000	471,940	1.1131	0.548	0.543	0.553	0.543	0.548	866,961	0.5444	0.90%
2000-05-15	0	1.110	1.110	1.120	1.110	1.140	172,000	193,440	1.1247	0.543	0.543	0.548	0.543	0.558	351,692	0.5500	-1.77%
2000-05-12	0	1.130	1.110	1.130	1.080	1.130	774,000	848,100	1.0957	0.553	0.543	0.553	0.528	0.553	1,582,613	0.5359	0.89%
2000-05-10	0	1.170	1.160	1.170	1.160	1.190	990,000	1,157,460	1.1692	0.548	0.543	0.548	0.543	0.557	2,114,642	0.5474	0.00%
2000-05-09	0	1.170	1.170	1.200	1.160	1.180	231,310	270,127	1.1678	0.548	0.548	0.562	0.543	0.552	494,079	0.5467	0.86%
2000-05-08	0	1.160	1.160	1.180	1.160	1.190	1,432,000	1,682,420	1.1749	0.543	0.543	0.552	0.543	0.557	3,058,755	0.5500	-4.13%
2000-05-05	0	1.210	1.200	1.210	1.150	1.210	654,000	780,940	1.1941	0.566	0.562	0.566	0.538	0.566	1,396,945	0.5590	3.42%
2000-05-04	0	1.170	1.170	1.200	1.170	1.200	764,000	905,640	1.1854	0.548	0.548	0.562	0.548	0.562	1,631,905	0.5550	-2.50%
2000-05-03	0	1.200	1.190	1.200	1.170	1.200	540,000	642,140	1.1891	0.562	0.557	0.562	0.548	0.562	1,153,441	0.5567	2.56%
2000-05-02	0	1.170	1.170	1.190	1.170	1.200	2,388,000	2,803,020	1.1738	0.548	0.548	0.557	0.548	0.562	5,100,772	0.5495	0.86%
2000-04-28	0	1.160	1.150	1.170	1.140	1.190	1,223,532	1,416,170	1.1574	0.543	0.538	0.548	0.534	0.557	2,613,467	0.5419	-1.69%
2000-04-27	0	1.180	1.170	1.180	1.160	1.180	615,335	717,289	1.1657	0.552	0.548	0.552	0.543	0.552	1,314,357	0.5457	0.00%
2000-04-26	0	1.180	1.180	1.200	1.160	1.200	676,000	797,040	1.1791	0.552	0.552	0.562	0.543	0.562	1,443,937	0.5520	-1.67%
2000-04-25	0	1.200	1.200	1.210	1.150	1.220	958,000	1,150,420	1.2009	0.562	0.562	0.566	0.538	0.571	2,046,290	0.5622	1.69%
2000-04-20	0	1.180	1.170	1.180	1.160	1.180	394,000	460,020	1.1676	0.552	0.548	0.552	0.543	0.552	841,585	0.5466	0.85%
2000-04-19	0	1.170	1.170	1.180	1.170	1.210	1,087,454	1,291,968	1.1881	0.548	0.548	0.552	0.548	0.566	2,322,804	0.5562	0.00%
2000-04-18	0	1.170	1.160	1.190	1.160	1.200	1,142,676	1,343,477	1.1757	0.548	0.543	0.557	0.543	0.562	2,440,758	0.5504	3.54%
2000-04-17	0	1.130	1.130	1.140	1.120	1.150	1,987,145	2,255,574	1.1351	0.529	0.529	0.534	0.524	0.538	4,244,545	0.5314	-8.87%
2000-04-14	0	1.240	1.240	1.260	1.220	1.310	2,022,945	2,553,723	1.2624	0.581	0.581	0.590	0.571	0.613	4,321,014	0.5910	-3.12%
2000-04-13	0	1.280	1.270	1.280	1.170	1.290	4,040,472	5,006,398	1.2391	0.599	0.595	0.599	0.548	0.604	8,630,456	0.5801	7.56%
2000-04-12	0	1.190	1.180	1.190	1.180	1.210	1,590,000	1,889,340	1.1883	0.557	0.552	0.557	0.552	0.566	3,396,243	0.5563	0.85%
2000-04-11	0	1.180	1.170	1.180	1.150	1.180	715,000	833,380	1.1656	0.552	0.548	0.552	0.538	0.552	1,527,241	0.5457	2.61%
2000-04-10	0	1.150	1.150	1.170	1.140	1.190	1,465,426	1,718,257	1.1725	0.538	0.538	0.548	0.534	0.557	3,130,153	0.5489	1.77%
2000-04-07	0	1.130	1.120	1.130	1.120	1.160	649,471	741,304	1.1414	0.529	0.524	0.529	0.524	0.543	1,387,271	0.5344	-1.74%
2000-04-06	0	1.150	1.120	1.150	1.100	1.150	526,000	588,040	1.1179	0.538	0.524	0.538	0.515	0.538	1,123,537	0.5234	4.55%
2000-04-05	0	1.100	1.090	1.120	1.080	1.130	1,136,000	1,261,114	1.1101	0.515	0.510	0.524	0.506	0.529	2,426,498	0.5197	-4.35%
2000-04-03	0	1.150	1.130	1.150	1.140	1.170	822,000	950,300	1.1561	0.538	0.529	0.538	0.534	0.548	1,755,794	0.5412	-0.86%
2000-03-31	0	1.160	1.160	1.170	1.130	1.160	500,000	573,280	1.1466	0.543	0.543	0.548	0.529	0.543	1,068,001	0.5368	1.75%
2000-03-30	0	1.140	1.130	1.140	1.130	1.150	668,000	760,060	1.1378	0.534	0.529	0.534	0.529	0.538	1,426,849	0.5327	-1.72%
2000-03-29	0	1.160	1.150	1.160	1.110	1.190	2,592,000	2,947,720	1.1372	0.543	0.538	0.543	0.520	0.557	5,536,517	0.5324	-0.85%
2000-03-28	0	1.170	1.170	1.190	1.130	1.240	1,314,991	1,543,938	1.1741	0.548	0.548	0.557	0.529	0.581	2,808,823	0.5497	4.46%
2000-03-27	0	1.120	1.130	1.150	1.120	1.180	1,825,811	2,118,934	1.1605	0.524	0.529	0.538	0.524	0.552	3,899,936	0.5433	-2.61%
2000-03-24	0	1.150	1.140	1.150	1.120	1.150	1,548,672	1,769,579	1.1426	0.538	0.534	0.538	0.524	0.538	3,307,966	0.5349	1.77%
2000-03-23	0	1.130	1.130	1.150	1.130	1.140	876,000	993,320	1.1339	0.529	0.529	0.538	0.529	0.534	1,871,138	0.5309	-0.88%
2000-03-22	0	1.140	1.140	1.160	1.140	1.180	1,364,000	1,570,260	1.1512	0.534	0.534	0.543	0.534	0.552	2,913,507	0.5390	-1.72%
2000-03-21	0	1.160	1.140	1.160	1.120	1.180	2,352,000	2,713,800	1.1538	0.543	0.534	0.543	0.524	0.552	5,023,876	0.5402	-1.69%
2000-03-20	0	1.180	1.180	1.190	1.170	1.200	794,000	938,340	1.1818	0.552	0.552	0.557	0.548	0.562	1,695,985	0.5533	-1.67%
2000-03-17	0	1.200	1.190	1.200	1.180	1.240	1,722,000	2,062,020	1.1975	0.562	0.557	0.562	0.552	0.581	3,678,195	0.5606	3.45%
2000-03-16	0	1.160	1.160	1.170	1.160	1.230	1,740,000	2,070,640	1.1900	0.543	0.543	0.548	0.543	0.576	3,716,643	0.5571	-3.33%
2000-03-15	0	1.200	1.200	1.210	1.180	1.240	2,850,000	3,472,700	1.2185	0.562	0.562	0.566	0.552	0.581	6,087,605	0.5705	0.84%
2000-03-14	0	1.190	1.190	1.200	1.190	1.220	1,570,000	1,887,560	1.2023	0.557	0.557	0.562	0.557	0.571	3,353,523	0.5629	0.00%
2000-03-13	0	1.190	1.190	1.210	1.170	1.230	1,548,000	1,868,460	1.2070	0.557	0.557	0.566	0.548	0.576	3,306,531	0.5651	0.00%
2000-03-10	0	1.190	1.180	1.200	1.170	1.210	2,109,824	2,519,346	1.1941	0.557	0.552	0.562	0.548	0.566	4,506,588	0.5590	0.00%
2000-03-09	0	1.190	1.190	1.210	1.190	1.250	3,046,000	3,684,120	1.2095	0.557	0.557	0.566	0.557	0.585	6,506,262	0.5662	1.71%
2000-03-08	0	1.170	1.170	1.190	1.170	1.200	3,116,000	3,692,636	1.1851	0.548	0.548	0.557	0.548	0.562	6,655,782	0.5548	-2.50%
2000-03-07	0	1.200	1.200	1.210	1.180	1.230	4,893,484	5,886,080	1.2028	0.562	0.562	0.566	0.552	0.576	10,452,491	0.5631	-4.00%
2000-03-06	0	1.250	1.240	1.250	1.240	1.280	4,126,000	5,178,120	1.2550	0.585	0.581	0.585	0.581	0.599	8,813,144	0.5875	0.00%
2000-03-03	0	1.250	1.230	1.250	1.230	1.270	2,454,762	3,075,336	1.2528	0.585	0.576	0.585	0.576	0.595	5,243,376	0.5865	0.00%
2000-03-02	0	1.250	1.250	1.260	1.230	1.260	1,726,727	2,159,332	1.2505	0.585	0.585	0.590	0.576	0.590	3,688,292	0.5855	1.63%
2000-03-01	0	1.230	1.230	1.240	1.220	1.270	1,026,618	1,272,862	1.2399	0.576	0.576	0.581	0.571	0.595	2,192,858	0.5805	0.00%
2000-02-29	0	1.230	1.230	1.240	1.190	1.260	1,404,000	1,712,960	1.2201	0.576	0.576	0.581	0.557	0.590	2,998,947	0.5712	3.36%
2000-02-28	0	1.190	1.180	1.190	1.150	1.210	1,566,000	1,862,160	1.1891	0.557	0.552	0.557	0.538	0.566	3,344,979	0.5567	-5.56%
2000-02-25	0	1.260	1.230	1.260	1.200	1.270	1,244,000	1,525,800	1.2265	0.590	0.576	0.590	0.562	0.595	2,657,186	0.5742	-0.79%
2000-02-24	0	1.270	1.270	1.290	1.270	1.320	2,430,000	3,151,680	1.2970	0.595	0.595	0.604	0.595	0.618	5,190,485	0.6072	-3.05%
2000-02-23	0	1.310	1.310	1.320	1.250	1.350	1,652,103	2,149,246	1.3009	0.613	0.613	0.618	0.585	0.632	3,528,895	0.6090	5.65%
2000-02-22	0	1.240	1.240	1.260	1.180	1.280	1,775,988	2,187,286	1.2316	0.581	0.581	0.590	0.552	0.599	3,793,514	0.5766	-5.34%
2000-02-21	0	1.310	1.310	1.330	1.310	1.360	2,780,000	3,703,840	1.3323	0.613	0.613	0.623	0.613	0.637	5,938,085	0.6237	-5.07%
2000-02-18	0	1.380	1.370	1.380	1.310	1.450	10,935,121	15,204,324	1.3904	0.646	0.641	0.646	0.613	0.679	23,357,439	0.6509	6.15%
2000-02-17	0	1.300	1.280	1.310	1.230	1.310	4,119,053	5,246,524	1.2737	0.609	0.599	0.613	0.576	0.613	8,798,305	0.5963	4.84%
2000-02-16	0	1.240	1.240	1.250	1.220	1.260	3,314,000	4,121,120	1.2435	0.581	0.581	0.585	0.571	0.590	7,078,710	0.5822	5.08%
2000-02-15	0	1.180	1.180	1.190	1.170	1.250	4,072,000	4,868,200	1.1955	0.552	0.552	0.557	0.548	0.585	8,697,800	0.5597	-4.07%
2000-02-14	0	1.230	1.230	1.240	1.160	1.310	5,058,000	6,333,640	1.2522	0.576	0.576	0.581	0.543	0.613	10,803,897	0.5862	10.81%
2000-02-11	0	1.110	1.110	1.130	1.100	1.200	2,838,578	3,191,092	1.1242	0.520	0.520	0.529	0.515	0.562	6,063,208	0.5263	-5.93%
2000-02-10	0	1.180	1.170	1.180	1.180	1.210	2,126,000	2,541,720	1.1955	0.552	0.548	0.552	0.552	0.566	4,541,140	0.5597	-3.28%
2000-02-09	0	1.220	1.210	1.220	1.200	1.250	1,546,259	1,883,715	1.2182	0.571	0.566	0.571	0.562	0.585	3,302,812	0.5703	-1.61%
2000-02-08	0	1.240	1.230	1.250	1.200	1.270	1,248,000	1,540,640	1.2345	0.581	0.576	0.585	0.562	0.595	2,665,730	0.5779	-0.80%
2000-02-03	0	1.250	1.240	1.270	1.230	1.300	1,730,259	2,186,906	1.2639	0.585	0.581	0.595	0.576	0.609	3,695,836	0.5917	0.00%
2000-02-02	0	1.250	1.250	1.260	1.240	1.290	2,146,462	2,729,094	1.2714	0.585	0.585	0.590	0.581	0.604	4,584,847	0.5952	-3.10%
2000-02-01	0	1.290	1.280	1.290	1.270	1.290	936,000	1,195,100	1.2768	0.604	0.599	0.604	0.595	0.604	1,999,298	0.5978	0.78%
2000-01-31	0	1.280	1.240	1.280	1.240	1.280	3,566,000	4,577,740	1.2837	0.599	0.581	0.599	0.581	0.599	7,616,983	0.6010	-0.78%
2000-01-28	0	1.290	1.290	1.300	1.290	1.330	2,358,698	3,070,773	1.3019	0.604	0.604	0.609	0.604	0.623	5,038,183	0.6095	0.00%
2000-01-27	0	1.290	1.290	1.300	1.280	1.340	1,612,192	2,122,644	1.3166	0.604	0.604	0.609	0.599	0.627	3,443,645	0.6164	-3.01%
2000-01-26	0	1.330	1.320	1.340	1.320	1.350	1,487,038	1,986,709	1.3360	0.623	0.618	0.627	0.618	0.632	3,176,316	0.6255	1.53%
2000-01-25	0	1.310	1.310	1.320	1.300	1.320	598,000	782,900	1.3092	0.613	0.613	0.618	0.609	0.618	1,277,329	0.6129	-2.24%
2000-01-24	0	1.340	1.340	1.350	1.310	1.360	822,371	1,098,775	1.3361	0.627	0.627	0.632	0.613	0.637	1,756,586	0.6255	-0.74%
2000-01-21	0	1.350	1.340	1.350	1.320	1.350	1,568,000	2,099,620	1.3390	0.632	0.627	0.632	0.618	0.632	3,349,251	0.6269	2.27%
2000-01-20	0	1.320	1.310	1.340	1.300	1.380	2,402,000	3,177,800	1.3230	0.618	0.613	0.627	0.609	0.646	5,130,676	0.6194	0.76%
2000-01-19	0	1.310	1.310	1.320	1.280	1.350	3,664,224	4,810,260	1.3128	0.613	0.613	0.618	0.599	0.632	7,826,789	0.6146	-0.76%
2000-01-18	0	1.320	1.310	1.320	1.280	1.330	1,636,000	2,150,680	1.3146	0.618	0.613	0.618	0.599	0.623	3,494,499	0.6154	0.76%
2000-01-17	0	1.310	1.310	1.330	1.290	1.340	1,694,000	2,218,200	1.3094	0.613	0.613	0.623	0.604	0.627	3,618,387	0.6130	0.00%
2000-01-14	0	1.310	1.300	1.310	1.280	1.390	8,063,716	10,683,551	1.3249	0.613	0.609	0.613	0.599	0.651	17,224,112	0.6203	-6.43%
2000-01-13	0	1.400	1.390	1.400	1.390	1.470	1,302,000	1,837,220	1.4111	0.655	0.651	0.655	0.651	0.688	2,781,074	0.6606	-4.76%
2000-01-12	0	1.470	1.410	1.470	1.320	1.500	640,000	915,100	1.4298	0.688	0.660	0.688	0.618	0.702	1,367,041	0.6694	8.09%
2000-01-11	0	1.360	1.360	1.380	1.360	1.410	3,126,000	4,323,980	1.3832	0.637	0.637	0.646	0.637	0.660	6,677,142	0.6476	-3.55%
2000-01-10	0	1.410	1.410	1.420	1.350	1.420	2,413,678	3,366,425	1.3947	0.660	0.660	0.665	0.632	0.665	5,155,621	0.6530	6.02%
2000-01-07	0	1.330	1.310	1.330	1.310	1.380	2,576,000	3,503,980	1.3602	0.623	0.613	0.623	0.613	0.646	5,502,341	0.6368	-1.48%
2000-01-06	0	1.350	1.330	1.340	1.300	1.450	1,647,000	2,290,610	1.3908	0.632	0.623	0.627	0.609	0.679	3,517,995	0.6511	-6.90%
2000-01-05	0	1.450	1.440	1.450	1.420	1.460	3,098,000	4,444,980	1.4348	0.679	0.674	0.679	0.665	0.684	6,617,334	0.6717	-5.23%
2000-01-04	0	1.530	1.530	1.540	1.500	1.540	1,272,457	1,927,623	1.5149	0.716	0.716	0.721	0.702	0.721	2,717,971	0.7092	0.66%
2000-01-03	0	1.520	1.500	1.510	1.460	1.520	1,366,000	2,043,980	1.4963	0.712	0.702	0.707	0.684	0.712	2,917,779	0.7005	2.70%
1999-12-30	0	1.480	1.480	1.490	1.460	1.520	1,130,259	1,676,833	1.4836	0.693	0.693	0.698	0.684	0.712	2,414,235	0.6946	0.00%
1999-12-29	0	1.480	1.460	1.480	1.460	1.600	1,039,000	1,540,380	1.4826	0.693	0.684	0.693	0.684	0.749	2,219,306	0.6941	-1.33%
1999-12-28	0	1.500	1.500	1.510	1.470	1.650	1,752,000	2,656,040	1.5160	0.702	0.702	0.707	0.688	0.772	3,742,275	0.7097	-3.23%
1999-12-24	0	1.550	1.500	1.550	1.500	1.580	774,000	1,169,920	1.5115	0.726	0.702	0.726	0.702	0.740	1,653,265	0.7076	2.65%
1999-12-23	0	1.510	1.510	1.520	1.510	1.540	1,798,945	2,742,478	1.5245	0.707	0.707	0.712	0.707	0.721	3,842,550	0.7137	0.00%
1999-12-22	0	1.510	1.500	1.540	1.500	1.600	1,966,520	3,019,390	1.5354	0.707	0.702	0.721	0.702	0.749	4,200,490	0.7188	-6.79%
1999-12-21	0	1.620	1.620	1.630	1.590	1.640	992,000	1,598,720	1.6116	0.758	0.758	0.763	0.744	0.768	2,118,914	0.7545	-2.41%
1999-12-20	0	1.660	1.660	1.680	1.660	1.720	1,550,188	2,623,397	1.6923	0.777	0.777	0.787	0.777	0.805	3,311,204	0.7923	-0.60%
1999-12-17	0	1.670	1.670	1.680	1.620	1.670	1,342,181	2,209,946	1.6465	0.782	0.782	0.787	0.758	0.782	2,866,901	0.7708	3.73%
1999-12-16	0	1.610	1.600	1.610	1.600	1.640	1,052,000	1,703,620	1.6194	0.754	0.749	0.754	0.749	0.768	2,247,074	0.7582	-0.62%
1999-12-15	0	1.620	1.620	1.640	1.620	1.700	2,636,000	4,375,760	1.6600	0.758	0.758	0.768	0.758	0.796	5,630,501	0.7772	-4.71%
1999-12-14	0	1.700	1.700	1.710	1.690	1.820	3,065,236	5,361,301	1.7491	0.796	0.796	0.801	0.791	0.852	6,547,350	0.8189	-6.59%
1999-12-13	0	1.820	1.810	1.820	1.810	1.860	2,106,000	3,859,960	1.8328	0.852	0.847	0.852	0.847	0.871	4,498,420	0.8581	-0.55%
1999-12-10	0	1.830	1.820	1.840	1.810	1.880	2,996,000	5,519,580	1.8423	0.857	0.852	0.861	0.847	0.880	6,399,462	0.8625	1.10%
1999-12-09	0	1.810	1.800	1.810	1.780	2.000	11,122,000	21,262,916	1.9118	0.847	0.843	0.847	0.833	0.936	23,756,613	0.8950	-8.12%
1999-12-08	0	1.970	1.970	1.980	1.870	2.050	20,277,413	39,794,199	1.9625	0.922	0.922	0.927	0.875	0.960	43,312,592	0.9188	5.35%
1999-12-07	0	1.870	1.870	1.880	1.730	1.920	19,854,888	37,029,801	1.8650	0.875	0.875	0.880	0.810	0.899	42,410,078	0.8731	8.09%
1999-12-06	0	1.730	1.730	1.750	1.720	1.760	3,602,913	6,270,972	1.7405	0.810	0.810	0.819	0.805	0.824	7,695,829	0.8149	1.76%
1999-12-03	0	1.700	1.690	1.700	1.690	1.770	5,536,226	9,651,624	1.7434	0.796	0.791	0.796	0.791	0.829	11,825,389	0.8162	1.80%
1999-12-02	0	1.670	1.660	1.670	1.630	1.710	1,806,000	3,014,960	1.6694	0.782	0.777	0.782	0.763	0.801	3,857,619	0.7816	-1.76%
1999-12-01	0	1.700	1.700	1.710	1.610	1.740	2,922,000	4,933,220	1.6883	0.796	0.796	0.801	0.754	0.815	6,241,397	0.7904	4.94%
1999-11-30	0	1.620	1.610	1.620	1.580	1.700	3,964,683	6,513,897	1.6430	0.758	0.754	0.758	0.740	0.796	8,468,570	0.7692	-3.57%
1999-11-29	0	1.680	1.660	1.680	1.480	1.720	12,354,182	20,193,958	1.6346	0.787	0.777	0.787	0.693	0.805	26,388,556	0.7653	14.29%
1999-11-26	0	1.470	1.460	1.470	1.400	1.470	2,903,200	4,141,576	1.4266	0.688	0.684	0.688	0.655	0.688	6,201,241	0.6679	5.00%
1999-11-25	0	1.400	1.400	1.410	1.380	1.470	1,024,000	1,456,260	1.4221	0.655	0.655	0.660	0.646	0.688	2,187,266	0.6658	1.45%
1999-11-24	0	1.380	1.380	1.400	1.370	1.400	913,000	1,266,590	1.3873	0.646	0.646	0.655	0.641	0.655	1,950,170	0.6495	-1.43%
1999-11-23	0	1.400	1.390	1.400	1.380	1.400	298,000	413,600	1.3879	0.655	0.651	0.655	0.646	0.655	636,529	0.6498	-0.71%
1999-11-22	0	1.410	1.410	1.430	1.400	1.430	1,153,201	1,630,877	1.4142	0.660	0.660	0.669	0.655	0.669	2,463,239	0.6621	1.44%
1999-11-19	0	1.390	1.390	1.400	1.330	1.400	2,086,000	2,845,920	1.3643	0.651	0.651	0.655	0.623	0.655	4,455,700	0.6387	-0.71%
1999-11-18	0	1.400	1.390	1.400	1.380	1.440	498,000	703,860	1.4134	0.655	0.651	0.655	0.646	0.674	1,063,729	0.6617	-0.71%
1999-11-17	0	1.410	1.410	1.430	1.410	1.480	1,868,363	2,701,385	1.4459	0.660	0.660	0.669	0.660	0.693	3,990,827	0.6769	-2.08%
1999-11-16	0	1.440	1.430	1.440	1.360	1.470	3,168,000	4,565,880	1.4413	0.674	0.669	0.674	0.637	0.688	6,766,854	0.6747	6.67%
1999-11-15	0	1.350	1.350	1.370	1.350	1.380	776,480	1,061,384	1.3669	0.632	0.632	0.641	0.632	0.646	1,658,563	0.6399	-0.74%
1999-11-12	0	1.360	1.340	1.360	1.350	1.370	354,000	479,740	1.3552	0.637	0.627	0.637	0.632	0.641	756,145	0.6345	0.00%
1999-11-11	0	1.360	1.350	1.360	1.350	1.390	818,000	1,119,480	1.3686	0.637	0.632	0.637	0.632	0.651	1,747,250	0.6407	-0.73%
1999-11-10	0	1.370	1.360	1.380	1.360	1.380	858,000	1,172,120	1.3661	0.641	0.637	0.646	0.637	0.646	1,832,690	0.6396	0.74%
1999-11-09	0	1.360	1.350	1.370	1.360	1.400	1,506,744	2,076,304	1.3780	0.637	0.632	0.641	0.637	0.655	3,218,408	0.6451	-0.73%
1999-11-08	0	1.370	1.370	1.390	1.370	1.400	522,000	719,200	1.3778	0.641	0.641	0.651	0.641	0.655	1,114,993	0.6450	-0.72%
1999-11-05	0	1.380	1.370	1.380	1.350	1.390	952,455	1,306,921	1.3722	0.646	0.641	0.646	0.632	0.651	2,034,446	0.6424	1.47%
1999-11-04	0	1.360	1.350	1.360	1.340	1.380	540,283	734,148	1.3588	0.637	0.632	0.637	0.627	0.646	1,154,045	0.6362	1.49%
1999-11-03	0	1.340	1.330	1.350	1.340	1.360	270,000	364,580	1.3503	0.627	0.623	0.632	0.627	0.637	576,721	0.6322	-0.74%
1999-11-02	0	1.350	1.340	1.350	1.340	1.350	362,000	486,360	1.3435	0.632	0.627	0.632	0.627	0.632	773,233	0.6290	1.50%
1999-11-01	0	1.330	1.330	1.340	1.330	1.360	322,000	431,440	1.3399	0.623	0.623	0.627	0.623	0.637	687,793	0.6273	-1.48%
1999-10-29	0	1.350	1.330	1.350	1.330	1.370	1,098,000	1,477,120	1.3453	0.632	0.623	0.632	0.623	0.641	2,345,330	0.6298	1.50%
1999-10-28	0	1.330	1.330	1.350	1.330	1.400	1,268,000	1,706,700	1.3460	0.623	0.623	0.632	0.623	0.655	2,708,450	0.6301	-2.21%
1999-10-27	0	1.360	1.350	1.360	1.340	1.400	1,494,000	2,025,640	1.3559	0.637	0.632	0.637	0.627	0.655	3,191,187	0.6348	0.74%
1999-10-26	0	1.350	1.340	1.350	1.340	1.390	1,700,000	2,304,380	1.3555	0.632	0.627	0.632	0.627	0.651	3,631,203	0.6346	-3.57%
1999-10-25	0	1.400	1.390	1.400	1.370	1.410	1,680,000	2,337,160	1.3912	0.655	0.651	0.655	0.641	0.660	3,588,483	0.6513	2.19%
1999-10-22	0	1.370	1.360	1.370	1.360	1.380	935,950	1,281,955	1.3697	0.641	0.637	0.641	0.637	0.646	1,999,191	0.6412	0.00%
1999-10-21	0	1.370	1.370	1.390	1.340	1.400	474,000	645,700	1.3622	0.641	0.641	0.651	0.627	0.655	1,012,465	0.6378	1.48%
1999-10-20	0	1.350	1.350	1.370	1.350	1.410	700,259	969,644	1.3847	0.632	0.632	0.641	0.632	0.660	1,495,755	0.6483	-0.74%
1999-10-19	0	1.360	1.330	1.360	1.340	1.400	676,000	919,820	1.3607	0.637	0.623	0.637	0.627	0.655	1,443,937	0.6370	-5.56%
1999-10-15	0	1.440	1.400	1.440	1.380	1.450	404,000	575,140	1.4236	0.674	0.655	0.674	0.646	0.679	862,945	0.6665	-0.69%
1999-10-14	0	1.450	1.430	1.450	1.420	1.450	986,000	1,422,060	1.4423	0.679	0.669	0.679	0.665	0.679	2,106,098	0.6752	2.11%
1999-10-13	0	1.420	1.420	1.460	1.380	1.450	2,350,389	3,329,205	1.4164	0.665	0.665	0.684	0.646	0.679	5,020,435	0.6631	-4.70%
1999-10-12	0	1.490	1.480	1.500	1.490	1.580	862,000	1,299,760	1.5078	0.698	0.693	0.702	0.698	0.740	1,841,234	0.7059	-6.29%
1999-10-11	0	1.590	1.580	1.600	1.590	1.600	1,216,000	1,934,940	1.5912	0.744	0.740	0.749	0.744	0.749	2,597,378	0.7450	0.63%
1999-10-08	0	1.580	1.570	1.580	1.580	1.600	294,000	467,940	1.5916	0.740	0.735	0.740	0.740	0.749	627,985	0.7451	-1.25%
1999-10-07	0	1.600	1.580	1.600	1.560	1.610	298,000	474,020	1.5907	0.749	0.740	0.749	0.730	0.754	636,529	0.7447	-0.62%
1999-10-06	0	1.610	1.590	1.610	1.590	1.630	442,000	712,660	1.6124	0.754	0.744	0.754	0.744	0.763	944,113	0.7548	-0.62%
1999-10-05	0	1.620	1.590	1.620	1.570	1.640	916,018	1,463,588	1.5978	0.758	0.744	0.758	0.735	0.768	1,956,616	0.7480	3.85%
1999-10-04	0	1.560	1.510	1.560	1.540	1.570	484,000	753,840	1.5575	0.730	0.707	0.730	0.721	0.735	1,033,825	0.7292	1.96%
1999-09-30	0	1.530	1.530	1.550	1.530	1.550	744,330	1,148,528	1.5430	0.716	0.716	0.726	0.716	0.726	1,589,890	0.7224	-3.16%
1999-09-29	0	1.590	1.570	1.590	1.540	1.590	232,000	360,140	1.5523	0.740	0.730	0.740	0.716	0.740	498,689	0.7222	1.92%
1999-09-28	0	1.560	1.550	1.560	1.540	1.570	232,000	361,420	1.5578	0.726	0.721	0.726	0.716	0.730	498,689	0.7247	0.00%
1999-09-27	0	1.560	1.560	1.580	1.550	1.600	584,000	922,280	1.5792	0.726	0.726	0.735	0.721	0.744	1,255,320	0.7347	0.00%
1999-09-24	0	1.560	1.560	1.580	1.560	1.580	796,077	1,251,297	1.5718	0.726	0.726	0.735	0.726	0.735	1,711,184	0.7312	-1.27%
1999-09-23	0	1.580	1.580	1.590	1.550	1.620	1,117,200	1,767,944	1.5825	0.735	0.735	0.740	0.721	0.754	2,401,445	0.7362	1.28%
1999-09-22	0	1.560	1.560	1.580	1.560	1.600	2,607,300	4,119,849	1.5801	0.726	0.726	0.735	0.726	0.744	5,604,446	0.7351	-3.11%
1999-09-21	0	1.610	1.600	1.610	1.600	1.670	1,508,000	2,453,600	1.6271	0.749	0.744	0.749	0.744	0.777	3,241,477	0.7569	-3.59%
1999-09-20	0	1.670	1.660	1.680	1.660	1.710	2,238,769	3,746,924	1.6737	0.777	0.772	0.782	0.772	0.796	4,812,281	0.7786	-1.76%
1999-09-17	0	1.700	1.690	1.710	1.690	1.770	3,036,000	5,194,140	1.7108	0.791	0.786	0.796	0.786	0.823	6,525,945	0.7959	-3.95%
1999-09-15	0	1.770	1.770	1.780	1.760	1.850	2,382,077	4,293,352	1.8024	0.823	0.823	0.828	0.819	0.861	5,120,324	0.8385	-3.80%
1999-09-14	0	1.840	1.830	1.850	1.750	1.850	5,194,077	9,432,779	1.8161	0.856	0.851	0.861	0.814	0.861	11,164,777	0.8449	6.36%
1999-09-13	0	1.730	1.720	1.740	1.680	1.790	4,054,000	7,076,900	1.7457	0.805	0.800	0.809	0.782	0.833	8,714,158	0.8121	4.22%
1999-09-10	0	1.660	1.650	1.660	1.650	1.680	994,000	1,654,100	1.6641	0.772	0.768	0.772	0.768	0.782	2,136,624	0.7742	0.61%
1999-09-09	0	1.650	1.640	1.650	1.640	1.670	1,412,000	2,333,040	1.6523	0.768	0.763	0.768	0.763	0.777	3,035,123	0.7687	0.61%
1999-09-08	0	1.640	1.640	1.660	1.630	1.670	808,000	1,333,900	1.6509	0.763	0.763	0.772	0.758	0.777	1,736,813	0.7680	0.00%
1999-09-07	0	1.640	1.630	1.660	1.630	1.680	484,000	796,020	1.6447	0.763	0.758	0.772	0.758	0.782	1,040,368	0.7651	-1.80%
1999-09-06	0	1.670	1.650	1.670	1.640	1.680	922,000	1,532,380	1.6620	0.777	0.768	0.777	0.763	0.782	1,981,858	0.7732	3.09%
1999-09-03	0	1.620	1.620	1.630	1.620	1.650	970,000	1,583,260	1.6322	0.754	0.754	0.758	0.754	0.768	2,085,035	0.7593	-3.57%
1999-09-02	0	1.680	1.630	1.680	1.630	1.690	1,122,000	1,856,350	1.6545	0.782	0.758	0.782	0.758	0.786	2,411,762	0.7697	0.60%
1999-09-01	0	1.670	1.670	1.680	1.650	1.690	1,645,000	2,742,400	1.6671	0.777	0.777	0.782	0.768	0.786	3,535,962	0.7756	1.83%
1999-08-31	0	1.640	1.640	1.650	1.630	1.680	2,060,000	3,403,240	1.6521	0.763	0.763	0.768	0.758	0.782	4,428,013	0.7686	-1.80%
1999-08-30	0	1.670	1.670	1.680	1.670	1.730	2,310,000	3,907,340	1.6915	0.777	0.777	0.782	0.777	0.805	4,965,393	0.7869	-0.60%
1999-08-27	0	1.680	1.680	1.690	1.670	1.740	1,554,472	2,628,674	1.6910	0.782	0.782	0.786	0.777	0.809	3,341,370	0.7867	-1.18%
1999-08-26	0	1.700	1.700	1.710	1.680	1.730	3,278,000	5,636,620	1.7195	0.791	0.791	0.796	0.782	0.805	7,046,129	0.8000	1.80%
1999-08-25	0	1.670	1.660	1.670	1.600	1.690	1,752,000	2,873,000	1.6398	0.777	0.772	0.777	0.744	0.786	3,765,961	0.7629	3.09%
1999-08-24	0	1.620	1.600	1.620	1.570	1.620	624,000	999,240	1.6013	0.754	0.744	0.754	0.730	0.754	1,341,301	0.7450	3.85%
1999-08-23	0	1.560	1.560	1.580	1.560	1.620	1,058,000	1,674,340	1.5826	0.726	0.726	0.735	0.726	0.754	2,274,193	0.7362	-2.50%
1999-08-20	0	1.600	1.590	1.600	1.590	1.640	3,177,216	5,143,494	1.6189	0.744	0.740	0.744	0.740	0.763	6,829,492	0.7531	-0.62%
1999-08-19	0	1.610	1.620	1.630	1.530	1.620	5,092,000	7,941,420	1.5596	0.749	0.754	0.758	0.712	0.754	10,945,360	0.7256	5.92%
1999-08-18	0	1.520	1.520	1.550	1.520	1.630	5,962,000	9,428,120	1.5814	0.707	0.707	0.721	0.707	0.758	12,815,443	0.7357	-3.80%
1999-08-17	0	1.580	1.580	1.600	1.570	1.600	5,104,900	8,097,577	1.5862	0.735	0.735	0.744	0.730	0.744	10,973,089	0.7379	-1.86%
1999-08-16	0	1.610	1.610	1.620	1.610	1.660	1,312,129	2,139,377	1.6305	0.749	0.749	0.754	0.749	0.772	2,820,449	0.7585	-0.62%
1999-08-13	0	1.620	1.610	1.620	1.600	1.650	2,723,000	4,431,122	1.6273	0.754	0.749	0.754	0.744	0.768	5,853,145	0.7570	-2.99%
1999-08-12	0	1.670	1.670	1.680	1.610	1.670	1,356,572	2,221,628	1.6377	0.777	0.777	0.782	0.749	0.777	2,915,980	0.7619	6.37%
1999-08-11	0	1.570	1.570	1.580	1.530	1.580	2,360,077	3,689,914	1.5635	0.730	0.730	0.735	0.712	0.735	5,073,035	0.7274	-1.87%
1999-08-10	0	1.600	1.590	1.600	1.580	1.670	3,364,000	5,465,360	1.6247	0.744	0.740	0.744	0.735	0.777	7,230,988	0.7558	-4.19%
1999-08-09	0	1.670	1.670	1.680	1.670	1.700	770,000	1,289,920	1.6752	0.777	0.777	0.782	0.777	0.791	1,655,131	0.7793	-1.76%
1999-08-06	0	1.700	1.690	1.700	1.650	1.750	3,419,000	5,754,360	1.6831	0.791	0.786	0.791	0.768	0.814	7,349,212	0.7830	-2.86%
1999-08-05	0	1.750	1.750	1.760	1.750	1.780	1,528,259	2,689,395	1.7598	0.814	0.814	0.819	0.814	0.828	3,285,025	0.8187	-2.23%
1999-08-04	0	1.790	1.780	1.800	1.780	1.800	1,420,000	2,541,500	1.7898	0.833	0.828	0.837	0.828	0.837	3,052,320	0.8326	0.56%
1999-08-03	0	1.780	1.780	1.790	1.780	1.860	4,412,000	8,025,080	1.8189	0.828	0.828	0.833	0.828	0.865	9,483,686	0.8462	-1.66%
1999-08-02	0	1.810	1.800	1.810	1.770	1.850	4,500,000	8,094,120	1.7987	0.842	0.837	0.842	0.823	0.861	9,672,844	0.8368	0.56%
1999-07-30	0	1.800	1.780	1.820	1.750	1.810	8,249,660	14,667,345	1.7779	0.837	0.828	0.847	0.814	0.842	17,732,816	0.8271	-2.17%
1999-07-29	0	1.840	1.840	1.850	1.830	1.860	1,498,000	2,771,380	1.8501	0.856	0.856	0.861	0.851	0.865	3,219,982	0.8607	-1.60%
1999-07-28	0	1.870	1.860	1.870	1.860	1.930	3,852,472	7,264,644	1.8857	0.870	0.865	0.870	0.865	0.898	8,280,969	0.8773	-2.60%
1999-07-27	0	1.920	1.920	1.940	1.870	1.950	3,358,000	6,417,840	1.9112	0.893	0.893	0.903	0.870	0.907	7,218,091	0.8891	1.05%
1999-07-26	0	1.900	1.900	1.910	1.890	1.970	1,212,000	2,331,980	1.9241	0.884	0.884	0.889	0.879	0.916	2,605,219	0.8951	-3.55%
1999-07-23	0	1.970	1.950	2.000	1.920	2.050	6,860,033	13,583,783	1.9801	0.916	0.907	0.930	0.893	0.954	14,745,784	0.9212	-6.19%
1999-07-22	0	2.100	2.075	2.125	2.050	2.125	799,200	1,673,225	2.0936	0.977	0.965	0.989	0.954	0.989	1,717,897	0.9740	1.20%
1999-07-21	0	2.075	2.075	2.100	2.050	2.100	1,383,265	2,848,892	2.0595	0.965	0.965	0.977	0.954	0.977	2,973,357	0.9581	0.00%
1999-07-20	0	2.075	2.075	2.100	2.075	2.150	1,784,000	3,767,700	2.1119	0.965	0.965	0.977	0.965	1.000	3,834,745	0.9825	-1.19%
1999-07-19	0	2.100	2.075	2.100	2.025	2.100	2,546,804	5,247,286	2.0603	0.977	0.965	0.977	0.942	0.977	5,474,408	0.9585	-3.45%
1999-07-16	1	2.175	-	-	-	-	0	0	-	1.012	-	-	-	-	0	-	0.00%
1999-07-15	0	2.175	2.150	2.200	2.150	2.275	3,826,000	8,439,760	2.2059	1.012	1.000	1.023	1.000	1.058	8,224,067	1.0262	3.57%
1999-07-14	0	2.100	2.075	2.100	2.075	2.225	5,075,000	10,822,910	2.1326	0.977	0.965	0.977	0.965	1.035	10,908,818	0.9921	-5.62%
1999-07-13	0	2.225	2.200	2.225	2.175	2.275	3,080,722	6,810,316	2.2106	1.035	1.023	1.035	1.012	1.058	6,622,076	1.0284	-2.20%
1999-07-12	0	2.275	2.250	2.275	2.250	2.400	4,348,000	10,115,800	2.3265	1.058	1.047	1.058	1.047	1.117	9,346,117	1.0824	2.25%
1999-07-09	0	2.225	2.200	2.250	2.200	2.250	896,000	1,996,650	2.2284	1.035	1.023	1.047	1.023	1.047	1,925,971	1.0367	0.00%
1999-07-08	0	2.225	2.200	2.225	2.175	2.275	3,458,121	7,675,354	2.2195	1.035	1.023	1.035	1.012	1.058	7,433,303	1.0326	-1.11%
1999-07-07	0	2.250	2.250	2.275	2.250	2.300	2,868,000	6,488,650	2.2624	1.047	1.047	1.058	1.047	1.070	6,164,826	1.0525	-2.17%
1999-07-06	0	2.300	2.275	2.300	2.275	2.425	9,124,000	21,400,850	2.3456	1.070	1.058	1.070	1.058	1.128	19,612,228	1.0912	-3.16%
1999-07-05	0	2.375	2.375	2.400	2.175	2.425	14,256,000	33,049,210	2.3183	1.105	1.105	1.117	1.012	1.128	30,643,569	1.0785	10.47%
1999-07-02	0	2.150	2.150	2.175	2.125	2.225	5,057,900	10,944,645	2.1639	1.000	1.000	1.012	0.989	1.035	10,872,062	1.0067	3.61%
1999-06-30	0	2.075	2.050	2.075	2.075	2.175	5,300,441	11,210,758	2.1151	0.965	0.954	0.965	0.965	1.012	11,393,408	0.9840	-3.49%
1999-06-29	0	2.150	2.100	2.175	2.075	2.225	6,261,000	13,432,900	2.1455	1.000	0.977	1.012	0.965	1.035	13,458,150	0.9981	0.00%
1999-06-28	0	2.150	2.150	2.175	2.100	2.225	2,252,837	4,878,619	2.1655	1.000	1.000	1.012	0.977	1.035	4,842,520	1.0075	2.38%
1999-06-25	0	2.100	2.100	2.125	2.100	2.200	3,617,000	7,728,700	2.1368	0.977	0.977	0.989	0.977	1.023	7,774,817	0.9941	-4.55%
1999-06-24	0	2.200	2.175	2.200	2.175	2.300	4,814,000	10,696,400	2.2219	1.023	1.012	1.023	1.012	1.070	10,347,793	1.0337	-4.35%
1999-06-23	0	2.300	2.275	2.300	2.250	2.350	4,112,000	9,486,700	2.3071	1.070	1.058	1.070	1.047	1.093	8,838,830	1.0733	-1.08%
1999-06-22	0	2.325	2.300	2.325	2.275	2.350	4,076,000	9,454,550	2.3196	1.082	1.070	1.082	1.058	1.093	8,761,447	1.0791	0.00%
1999-06-21	0	2.325	2.325	2.350	2.250	2.350	7,720,000	17,974,250	2.3283	1.082	1.082	1.093	1.047	1.093	16,594,301	1.0832	4.49%
1999-06-17	0	2.225	2.225	2.250	2.175	2.275	5,791,020	12,797,919	2.2100	1.035	1.035	1.047	1.012	1.058	12,447,918	1.0281	2.30%
1999-06-16	0	2.175	2.150	2.175	2.125	2.225	3,612,001	7,863,652	2.1771	1.012	1.000	1.012	0.989	1.035	7,764,071	1.0128	3.57%
1999-06-15	0	2.100	2.075	2.100	2.050	2.175	6,106,000	13,001,350	2.1293	0.977	0.965	0.977	0.954	1.012	13,124,974	0.9906	2.44%
1999-06-14	0	2.050	2.025	2.050	2.025	2.125	7,390,000	15,381,300	2.0814	0.954	0.942	0.954	0.942	0.989	15,884,959	0.9683	-3.53%
1999-06-11	0	2.125	2.100	2.150	2.100	2.225	3,746,000	8,056,880	2.1508	0.989	0.977	1.000	0.977	1.035	8,052,105	1.0006	-2.30%
1999-06-10	0	2.175	2.150	2.200	2.125	2.250	6,980,969	15,151,139	2.1703	1.012	1.000	1.023	0.989	1.047	15,005,738	1.0097	-1.14%
1999-06-09	0	2.200	2.200	2.225	2.200	2.225	2,054,000	4,522,700	2.2019	1.023	1.023	1.035	1.023	1.035	4,415,116	1.0244	-1.12%
1999-06-08	0	2.225	2.225	2.250	2.200	2.250	3,156,000	7,028,000	2.2269	1.035	1.035	1.047	1.023	1.047	6,783,888	1.0360	1.14%
1999-06-07	0	2.200	2.200	2.225	2.200	2.300	1,906,000	4,255,400	2.2326	1.023	1.023	1.035	1.023	1.070	4,096,987	1.0387	-1.12%
1999-06-04	0	2.225	2.200	2.225	2.200	2.275	4,018,000	8,908,668	2.2172	1.035	1.023	1.035	1.023	1.058	8,636,775	1.0315	1.14%
1999-06-03	0	2.200	2.200	2.225	2.075	2.300	9,465,000	20,696,100	2.1866	1.023	1.023	1.035	0.965	1.070	20,345,215	1.0172	-5.38%
1999-06-02	0	2.325	2.300	2.325	2.300	2.425	8,156,067	19,330,379	2.3701	1.082	1.070	1.082	1.070	1.128	17,531,636	1.1026	-2.11%
1999-06-01	0	2.375	2.350	2.375	2.350	2.400	4,278,000	10,144,750	2.3714	1.105	1.093	1.105	1.093	1.117	9,195,650	1.1032	-1.04%
1999-05-31	0	2.400	2.375	2.400	2.375	2.450	3,380,000	8,095,550	2.3951	1.117	1.105	1.117	1.105	1.140	7,265,380	1.1143	-1.03%
1999-05-28	0	2.425	2.400	2.425	2.400	2.450	4,474,177	10,876,827	2.4310	1.128	1.117	1.128	1.117	1.140	9,617,337	1.1310	-2.81%
1999-05-27	0	2.525	2.525	2.575	2.525	2.625	4,342,000	11,256,128	2.5924	1.161	1.161	1.184	1.161	1.207	9,445,443	1.1917	0.00%
1999-05-26	0	2.525	2.500	2.525	2.500	2.650	5,174,146	13,434,180	2.5964	1.161	1.149	1.161	1.149	1.218	11,255,665	1.1935	-5.61%
1999-05-25	0	2.675	2.650	2.675	2.650	2.825	10,564,695	29,091,238	2.7536	1.230	1.218	1.230	1.218	1.299	22,982,087	1.2658	-2.73%
1999-05-24	0	2.750	2.750	2.775	2.500	2.775	12,150,473	32,407,356	2.6672	1.264	1.264	1.276	1.149	1.276	26,431,736	1.2261	10.00%
1999-05-21	0	2.500	2.475	2.500	2.475	2.550	3,320,000	8,286,000	2.4958	1.149	1.138	1.149	1.138	1.172	7,222,218	1.1473	0.00%
1999-05-20	0	2.500	2.475	2.500	2.475	2.525	3,318,000	8,265,600	2.4911	1.149	1.138	1.149	1.138	1.161	7,217,867	1.1452	2.04%
1999-05-19	0	2.450	2.425	2.450	2.400	2.450	2,652,576	6,413,317	2.4178	1.126	1.115	1.126	1.103	1.126	5,770,326	1.1114	2.08%
1999-05-18	0	2.400	2.400	2.425	2.350	2.425	2,332,000	5,587,700	2.3961	1.103	1.103	1.115	1.080	1.115	5,072,955	1.1015	2.13%
1999-05-17	0	2.350	2.325	2.350	2.275	2.350	3,150,000	7,289,250	2.3140	1.080	1.069	1.080	1.046	1.080	6,852,405	1.0638	-3.09%
1999-05-14	0	2.425	2.375	2.400	2.375	2.425	5,291,000	12,711,150	2.4024	1.115	1.092	1.103	1.092	1.115	11,509,866	1.1044	2.11%
1999-05-13	0	2.375	2.350	2.375	2.350	2.500	2,950,000	7,073,800	2.3979	1.092	1.080	1.092	1.080	1.149	6,417,332	1.1023	-1.04%
1999-05-12	0	2.400	2.375	2.400	2.350	2.475	4,340,000	10,508,750	2.4214	1.103	1.092	1.103	1.080	1.138	9,441,092	1.1131	3.23%
1999-05-11	0	2.325	2.325	2.350	2.325	2.400	4,548,000	10,733,884	2.3601	1.069	1.069	1.080	1.069	1.103	9,893,568	1.0849	-4.12%
1999-05-10	0	2.425	2.400	2.425	2.300	2.525	10,654,677	25,271,589	2.3719	1.115	1.103	1.115	1.057	1.161	23,177,831	1.0903	-3.00%
1999-05-07	0	2.500	2.475	2.500	2.475	2.775	8,702,000	22,433,094	2.5779	1.149	1.138	1.149	1.138	1.276	18,930,042	1.1851	-8.26%
1999-05-06	0	2.725	2.675	2.750	2.650	2.850	14,168,338	38,973,495	2.7507	1.253	1.230	1.264	1.218	1.310	30,821,332	1.2645	0.00%
1999-05-05	0	2.725	2.700	2.725	2.500	2.725	8,255,694	21,572,385	2.6130	1.253	1.241	1.253	1.149	1.253	17,959,163	1.2012	9.00%
1999-05-04	0	2.500	2.500	2.525	2.500	2.600	3,948,436	10,023,668	2.5386	1.149	1.149	1.161	1.149	1.195	8,589,297	1.1670	-3.85%
1999-05-03	0	2.600	2.575	2.600	2.500	2.675	4,758,590	12,325,866	2.5902	1.195	1.184	1.195	1.149	1.230	10,351,679	1.1907	-0.95%
1999-04-30	0	2.625	2.600	2.625	2.525	2.675	9,621,523	25,053,573	2.6039	1.207	1.195	1.207	1.161	1.230	20,930,342	1.1970	0.96%
1999-04-29	0	2.600	2.575	2.600	2.225	2.600	12,156,000	29,872,550	2.4574	1.195	1.184	1.195	1.023	1.195	26,443,759	1.1297	13.04%
1999-04-28	0	2.300	2.275	2.300	2.275	2.375	8,393,121	19,439,801	2.3162	1.057	1.046	1.057	1.046	1.092	18,258,117	1.0647	0.00%
1999-04-27	0	2.300	2.300	2.375	2.275	2.400	5,180,000	12,115,600	2.3389	1.057	1.057	1.092	1.046	1.103	11,268,400	1.0752	1.10%
1999-04-26	0	2.275	2.275	2.300	2.225	2.400	7,243,234	16,755,715	2.3133	1.046	1.046	1.057	1.023	1.103	15,756,691	1.0634	0.00%
1999-04-23	0	2.275	2.225	2.275	2.225	2.325	11,652,948	26,559,909	2.2792	1.046	1.023	1.046	1.023	1.069	25,349,436	1.0478	3.41%
1999-04-22	0	2.200	2.200	2.225	2.200	2.350	14,499,210	32,992,441	2.2755	1.011	1.011	1.023	1.011	1.080	31,541,100	1.0460	0.00%
1999-04-21	0	2.200	2.175	2.200	2.175	2.300	5,620,000	12,362,850	2.1998	1.011	1.000	1.011	1.000	1.057	12,225,561	1.0112	-2.22%
1999-04-20	0	2.250	2.225	2.250	2.100	2.350	27,222,799	60,332,478	2.2162	1.034	1.023	1.034	0.965	1.080	59,219,573	1.0188	7.14%
1999-04-19	0	2.100	2.100	2.125	1.950	2.150	38,972,000	81,792,250	2.0987	0.965	0.965	0.977	0.896	0.988	84,778,395	0.9648	8.81%
1999-04-16	0	1.930	1.930	1.940	1.780	1.940	18,959,529	35,314,648	1.8626	0.887	0.887	0.892	0.818	0.892	41,243,930	0.8562	10.92%
1999-04-15	0	1.740	1.730	1.740	1.710	1.760	3,458,000	5,986,120	1.7311	0.800	0.795	0.800	0.786	0.809	7,522,418	0.7958	-0.57%
1999-04-14	0	1.750	1.750	1.760	1.740	1.830	10,674,000	18,857,720	1.7667	0.804	0.804	0.809	0.800	0.841	23,219,865	0.8121	-3.31%
1999-04-13	0	1.810	1.800	1.810	1.700	1.810	16,755,560	29,525,638	1.7621	0.832	0.827	0.832	0.781	0.832	36,449,489	0.8100	7.10%
1999-04-12	0	1.690	1.680	1.700	1.540	1.700	8,860,000	14,561,140	1.6435	0.777	0.772	0.781	0.708	0.781	19,273,750	0.7555	6.29%
1999-04-09	0	1.590	1.580	1.590	1.580	1.600	5,981,747	9,532,667	1.5936	0.731	0.726	0.731	0.726	0.736	13,012,494	0.7326	-0.62%
1999-04-08	0	1.600	1.580	1.600	1.580	1.620	5,934,000	9,513,620	1.6032	0.736	0.726	0.736	0.726	0.745	12,908,627	0.7370	1.91%
1999-04-07	0	1.570	1.570	1.580	1.540	1.590	5,010,000	7,854,540	1.5678	0.722	0.722	0.726	0.708	0.731	10,898,588	0.7207	2.61%
1999-04-01	0	1.530	1.530	1.540	1.480	1.540	1,312,000	1,980,180	1.5093	0.703	0.703	0.708	0.680	0.708	2,854,081	0.6938	2.00%
1999-03-31	0	1.500	1.500	1.510	1.420	1.520	6,198,000	9,240,100	1.4908	0.690	0.690	0.694	0.653	0.699	13,482,923	0.6853	5.63%
1999-03-30	0	1.420	1.410	1.420	1.400	1.460	3,516,338	5,010,540	1.4249	0.653	0.648	0.653	0.644	0.671	7,649,325	0.6550	2.16%
1999-03-29	0	1.390	1.390	1.400	1.390	1.480	2,742,000	3,899,520	1.4221	0.639	0.639	0.644	0.639	0.680	5,964,856	0.6537	-6.08%
1999-03-26	0	1.480	1.470	1.480	1.480	1.540	2,782,000	4,192,120	1.5069	0.680	0.676	0.680	0.680	0.708	6,051,870	0.6927	-2.63%
1999-03-25	0	1.520	1.520	1.530	1.500	1.570	3,730,000	5,664,240	1.5186	0.699	0.699	0.703	0.690	0.722	8,114,118	0.6981	-1.30%
1999-03-24	0	1.540	1.540	1.550	1.520	1.570	3,218,000	4,949,080	1.5379	0.708	0.708	0.713	0.699	0.722	7,000,330	0.7070	-1.91%
1999-03-23	0	1.570	1.570	1.580	1.560	1.590	3,948,000	6,204,780	1.5716	0.722	0.722	0.726	0.717	0.731	8,588,348	0.7225	-1.87%
1999-03-22	0	1.600	1.590	1.610	1.600	1.630	5,066,000	8,167,380	1.6122	0.736	0.731	0.740	0.736	0.749	11,020,408	0.7411	-2.44%
1999-03-19	0	1.640	1.620	1.640	1.560	1.650	10,319,513	16,558,747	1.6046	0.754	0.745	0.754	0.717	0.758	22,448,726	0.7376	7.19%
1999-03-18	0	1.530	1.530	1.540	1.520	1.600	4,800,000	7,416,420	1.5451	0.703	0.703	0.708	0.699	0.736	10,441,761	0.7103	-3.77%
1999-03-17	0	1.590	1.580	1.610	1.590	1.620	3,330,000	5,328,780	1.6002	0.731	0.726	0.740	0.731	0.745	7,243,971	0.7356	0.00%
1999-03-16	0	1.590	1.590	1.600	1.590	1.630	3,698,000	5,935,860	1.6052	0.731	0.731	0.736	0.731	0.749	8,044,506	0.7379	-2.45%
1999-03-15	0	1.630	1.620	1.630	1.590	1.640	8,254,000	13,370,640	1.6199	0.749	0.745	0.749	0.731	0.754	17,955,478	0.7447	1.87%
1999-03-12	0	1.600	1.590	1.600	1.590	1.660	8,890,000	14,432,180	1.6234	0.736	0.731	0.736	0.731	0.763	19,339,011	0.7463	-1.23%
1999-03-11	0	1.620	1.610	1.620	1.550	1.630	13,165,389	21,032,953	1.5976	0.745	0.740	0.745	0.713	0.749	28,639,550	0.7344	3.85%
1999-03-10	0	1.560	1.560	1.570	1.560	1.620	10,198,000	16,185,020	1.5871	0.717	0.717	0.722	0.717	0.745	22,184,391	0.7296	-1.27%
1999-03-09	0	1.580	1.590	1.600	1.520	1.620	16,485,289	26,038,395	1.5795	0.726	0.731	0.736	0.699	0.745	35,861,550	0.7261	3.95%
1999-03-08	0	1.520	1.510	1.520	1.500	1.580	7,801,000	11,983,420	1.5361	0.699	0.694	0.699	0.690	0.726	16,970,036	0.7062	-1.94%
1999-03-05	0	1.550	1.550	1.560	1.520	1.620	27,158,000	42,764,860	1.5747	0.713	0.713	0.717	0.699	0.745	59,078,611	0.7239	0.00%
1999-03-04	0	1.550	1.560	1.570	1.430	1.560	29,760,000	44,580,860	1.4980	0.713	0.717	0.722	0.657	0.717	64,738,916	0.6886	8.39%
1999-03-03	0	1.430	1.410	1.430	1.330	1.440	21,736,000	30,337,640	1.3957	0.657	0.648	0.657	0.611	0.662	47,283,773	0.6416	8.33%
1999-03-02	0	1.320	1.310	1.320	1.310	1.410	11,662,500	15,951,080	1.3677	0.607	0.602	0.607	0.602	0.648	25,370,215	0.6287	-4.35%
1999-03-01	0	1.380	1.380	1.390	1.270	1.400	14,142,000	18,865,820	1.3340	0.634	0.634	0.639	0.584	0.644	30,764,037	0.6132	10.40%
1999-02-26	0	1.250	1.240	1.260	1.240	1.270	4,922,000	6,188,080	1.2572	0.575	0.570	0.579	0.570	0.584	10,707,155	0.5779	1.63%
1999-02-25	0	1.230	1.210	1.230	1.200	1.240	1,696,000	2,071,520	1.2214	0.565	0.556	0.565	0.552	0.570	3,689,422	0.5615	0.00%
1999-02-24	0	1.230	1.220	1.230	1.170	1.240	3,046,000	3,715,400	1.2198	0.565	0.561	0.565	0.538	0.570	6,626,167	0.5607	3.36%
1999-02-23	0	1.190	1.180	1.190	1.170	1.190	924,000	1,091,240	1.1810	0.547	0.542	0.547	0.538	0.547	2,010,039	0.5429	0.85%
1999-02-22	0	1.180	1.160	1.180	1.170	1.190	478,383	567,849	1.1870	0.542	0.533	0.542	0.538	0.547	1,040,658	0.5457	-0.84%
1999-02-19	0	1.190	1.180	1.190	1.190	1.200	350,000	417,800	1.1937	0.547	0.542	0.547	0.547	0.552	761,378	0.5487	-4.03%
1999-02-15	0	1.240	1.220	1.230	1.190	1.240	1,442,000	1,752,640	1.2154	0.570	0.561	0.565	0.547	0.570	3,136,879	0.5587	2.48%
1999-02-12	0	1.210	1.200	1.220	1.190	1.220	2,536,000	3,053,560	1.2041	0.556	0.552	0.561	0.547	0.561	5,516,730	0.5535	1.68%
1999-02-11	0	1.190	1.190	1.200	1.150	1.210	3,600,000	4,266,680	1.1852	0.547	0.547	0.552	0.529	0.556	7,831,320	0.5448	4.39%
1999-02-10	0	1.140	1.140	1.160	1.130	1.160	385,000	441,170	1.1459	0.524	0.524	0.533	0.519	0.533	837,516	0.5268	-1.72%
1999-02-09	0	1.160	1.160	1.170	1.120	1.170	1,706,000	1,948,700	1.1423	0.533	0.533	0.538	0.515	0.538	3,711,176	0.5251	1.75%
1999-02-08	0	1.140	1.140	1.150	1.120	1.160	1,130,000	1,295,880	1.1468	0.524	0.524	0.529	0.515	0.533	2,458,164	0.5272	0.88%
1999-02-05	0	1.130	1.120	1.130	1.130	1.140	830,000	939,160	1.1315	0.519	0.515	0.519	0.519	0.524	1,805,554	0.5202	-1.74%
1999-02-04	0	1.150	1.150	1.160	1.150	1.170	626,000	726,420	1.1604	0.529	0.529	0.533	0.529	0.538	1,361,780	0.5334	0.00%
1999-02-03	0	1.150	1.140	1.150	1.150	1.200	782,000	905,940	1.1585	0.529	0.524	0.529	0.529	0.552	1,701,137	0.5325	-4.17%
1999-02-02	0	1.200	1.180	1.200	1.180	1.220	1,822,000	2,183,500	1.1984	0.552	0.542	0.552	0.542	0.561	3,963,518	0.5509	0.84%
1999-02-01	0	1.190	1.180	1.190	1.120	1.200	5,770,000	6,675,660	1.1570	0.547	0.542	0.547	0.515	0.552	12,551,866	0.5318	3.48%
1999-01-29	0	1.150	1.140	1.160	1.150	1.200	4,631,000	5,365,400	1.1586	0.529	0.524	0.533	0.529	0.552	10,074,124	0.5326	-1.71%
1999-01-28	0	1.170	1.160	1.180	1.150	1.220	2,778,000	3,257,960	1.1728	0.538	0.533	0.542	0.529	0.561	6,043,169	0.5391	-5.65%
1999-01-27	0	1.240	1.230	1.240	1.160	1.240	4,532,000	5,446,980	1.2019	0.570	0.565	0.570	0.533	0.570	9,858,762	0.5525	6.90%
1999-01-26	0	1.160	1.150	1.160	1.130	1.160	3,158,000	3,627,620	1.1487	0.533	0.529	0.533	0.519	0.533	6,869,808	0.5281	3.57%
1999-01-25	0	1.120	1.110	1.120	1.090	1.130	3,630,000	4,032,380	1.1108	0.515	0.510	0.515	0.501	0.519	7,896,581	0.5106	-3.45%
1999-01-22	0	1.160	1.150	1.160	1.150	1.190	3,770,927	4,405,580	1.1683	0.533	0.529	0.533	0.529	0.547	8,203,149	0.5371	-2.52%
1999-01-21	0	1.190	1.190	1.200	1.180	1.230	3,110,338	3,744,235	1.2038	0.547	0.547	0.552	0.542	0.565	6,766,126	0.5534	-1.65%
1999-01-20	0	1.210	1.210	1.230	1.190	1.270	3,775,000	4,617,520	1.2232	0.556	0.556	0.565	0.547	0.584	8,212,010	0.5623	-3.20%
1999-01-19	0	1.250	1.250	1.260	1.250	1.340	3,320,047	4,226,476	1.2730	0.575	0.575	0.579	0.575	0.616	7,222,320	0.5852	-5.30%
1999-01-18	0	1.320	1.310	1.320	1.310	1.350	2,778,000	3,675,320	1.3230	0.607	0.602	0.607	0.602	0.621	6,043,169	0.6082	2.33%
1999-01-15	0	1.290	1.280	1.290	1.230	1.300	3,007,000	3,840,240	1.2771	0.593	0.588	0.593	0.565	0.598	6,541,328	0.5871	3.20%
1999-01-14	0	1.250	1.250	1.260	1.170	1.260	5,592,000	6,864,780	1.2276	0.575	0.575	0.579	0.538	0.579	12,164,651	0.5643	-2.34%
1999-01-13	0	1.280	1.280	1.300	1.280	1.370	9,388,231	12,420,945	1.3230	0.588	0.588	0.598	0.588	0.630	20,422,846	0.6082	-7.25%
1999-01-12	0	1.380	1.380	1.410	1.370	1.410	5,102,260	7,081,218	1.3879	0.634	0.634	0.648	0.630	0.648	11,099,287	0.6380	-2.82%
1999-01-11	0	1.420	1.410	1.420	1.410	1.440	1,494,000	2,133,520	1.4281	0.653	0.648	0.653	0.648	0.662	3,249,998	0.6565	-0.70%
1999-01-08	0	1.430	1.430	1.440	1.430	1.470	3,396,000	4,927,580	1.4510	0.657	0.657	0.662	0.657	0.676	7,387,546	0.6670	-2.05%
1999-01-07	0	1.460	1.450	1.470	1.430	1.500	7,394,000	10,810,520	1.4621	0.671	0.667	0.676	0.657	0.690	16,084,662	0.6721	0.69%
1999-01-06	0	1.450	1.450	1.460	1.420	1.470	6,296,000	9,079,800	1.4422	0.667	0.667	0.671	0.653	0.676	13,696,109	0.6629	2.11%
1999-01-05	0	1.420	1.420	1.430	1.380	1.450	8,244,720	11,626,203	1.4101	0.653	0.653	0.657	0.634	0.667	17,935,290	0.6482	2.90%
1999-01-04	0	1.380	1.360	1.370	1.370	1.450	6,706,000	9,406,280	1.4027	0.634	0.625	0.630	0.630	0.667	14,588,010	0.6448	-5.48%
1998-12-31	0	1.460	1.460	1.480	1.460	1.480	3,504,000	5,155,180	1.4712	0.671	0.671	0.680	0.671	0.680	7,622,485	0.6763	-2.01%
1998-12-30	0	1.490	1.480	1.500	1.480	1.560	16,702,000	25,439,780	1.5232	0.685	0.680	0.690	0.680	0.717	36,332,976	0.7002	0.00%
1998-12-29	0	1.490	1.490	1.500	1.350	1.500	9,274,000	13,269,220	1.4308	0.685	0.685	0.690	0.621	0.690	20,174,352	0.6577	10.37%
1998-12-28	0	1.350	1.350	1.360	1.330	1.390	4,508,000	6,124,620	1.3586	0.621	0.621	0.625	0.611	0.639	9,806,554	0.6245	-3.57%
1998-12-24	0	1.400	1.390	1.400	1.360	1.410	3,502,000	4,837,840	1.3815	0.644	0.639	0.644	0.625	0.648	7,618,135	0.6350	2.19%
1998-12-23	0	1.370	1.360	1.370	1.340	1.400	5,018,000	6,825,800	1.3603	0.630	0.625	0.630	0.616	0.644	10,915,991	0.6253	-4.20%
1998-12-22	0	1.430	1.430	1.440	1.420	1.480	4,097,837	5,939,937	1.4495	0.657	0.657	0.662	0.653	0.680	8,914,299	0.6663	-3.38%
1998-12-21	0	1.480	1.480	1.490	1.470	1.550	6,405,953	9,585,127	1.4963	0.680	0.680	0.685	0.676	0.713	13,935,297	0.6878	-0.67%
1998-12-18	0	1.490	1.480	1.490	1.480	1.580	9,062,000	13,886,000	1.5323	0.685	0.680	0.685	0.680	0.726	19,713,174	0.7044	-3.87%
1998-12-17	0	1.550	1.550	1.560	1.550	1.640	13,334,000	21,086,432	1.5814	0.713	0.713	0.717	0.713	0.754	29,006,341	0.7270	-3.73%
1998-12-16	0	1.610	1.600	1.610	1.540	1.640	19,870,113	31,840,997	1.6025	0.740	0.736	0.740	0.708	0.754	43,224,784	0.7366	5.23%
1998-12-15	0	1.530	1.520	1.530	1.520	1.570	9,294,000	14,421,220	1.5517	0.703	0.699	0.703	0.699	0.722	20,217,859	0.7133	0.00%
1998-12-14	0	1.530	1.520	1.530	1.440	1.530	5,102,677	7,552,817	1.4802	0.703	0.699	0.703	0.662	0.703	11,100,194	0.6804	2.00%
1998-12-11	0	1.500	1.500	1.510	1.470	1.530	6,029,016	9,033,923	1.4984	0.690	0.690	0.694	0.676	0.703	13,115,321	0.6888	-1.96%
1998-12-10	0	1.530	1.530	1.540	1.510	1.580	4,842,000	7,478,480	1.5445	0.703	0.703	0.708	0.694	0.726	10,533,126	0.7100	-3.16%
1998-12-09	0	1.580	1.570	1.580	1.550	1.630	7,794,100	12,371,512	1.5873	0.726	0.722	0.726	0.713	0.749	16,955,026	0.7297	-2.47%
1998-12-08	0	1.620	1.620	1.630	1.570	1.660	14,406,000	23,333,360	1.6197	0.745	0.745	0.749	0.722	0.763	31,338,334	0.7446	1.25%
1998-12-07	0	1.600	1.600	1.610	1.530	1.610	15,245,118	23,705,606	1.5550	0.736	0.736	0.740	0.703	0.740	33,163,724	0.7148	8.11%
1998-12-04	0	1.480	1.480	1.490	1.440	1.520	8,572,000	12,742,560	1.4865	0.680	0.680	0.685	0.662	0.699	18,647,244	0.6833	1.37%
1998-12-03	0	1.460	1.450	1.460	1.390	1.490	16,780,000	24,163,800	1.4400	0.671	0.667	0.671	0.639	0.685	36,502,655	0.6620	2.10%
1998-12-02	0	1.430	1.430	1.440	1.400	1.470	9,674,000	13,962,060	1.4433	0.657	0.657	0.662	0.644	0.676	21,044,498	0.6635	2.14%
1998-12-01	0	1.400	1.400	1.420	1.340	1.470	17,494,474	24,305,036	1.3893	0.644	0.644	0.653	0.616	0.676	38,056,898	0.6386	-0.71%
1998-11-30	0	1.410	1.400	1.420	1.400	1.600	9,768,000	14,470,060	1.4814	0.648	0.644	0.653	0.644	0.736	21,248,983	0.6810	-12.42%
1998-11-27	0	1.610	1.610	1.620	1.570	1.680	9,665,609	15,560,432	1.6099	0.740	0.740	0.745	0.722	0.772	21,026,245	0.7400	-3.01%
1998-11-26	0	1.660	1.670	1.680	1.640	1.720	19,834,000	33,349,020	1.6814	0.763	0.768	0.772	0.754	0.791	43,146,225	0.7729	1.22%
1998-11-25	0	1.640	1.650	1.660	1.540	1.680	33,168,506	54,258,529	1.6358	0.754	0.758	0.763	0.708	0.772	72,153,667	0.7520	5.81%
1998-11-24	0	1.550	1.540	1.550	1.450	1.580	17,662,474	26,923,257	1.5243	0.713	0.708	0.713	0.667	0.726	38,422,359	0.7007	4.03%
1998-11-23	0	1.490	1.480	1.500	1.410	1.600	20,116,000	30,204,520	1.5015	0.685	0.680	0.690	0.648	0.736	43,759,678	0.6902	-5.70%
1998-11-20	0	1.580	1.570	1.580	1.540	1.640	31,103,016	49,193,944	1.5816	0.726	0.722	0.726	0.708	0.754	67,660,468	0.7271	3.95%
1998-11-19	0	1.520	1.520	1.530	1.400	1.540	50,255,000	75,465,040	1.5016	0.699	0.699	0.703	0.644	0.708	109,323,058	0.6903	9.35%
1998-11-18	0	1.390	1.390	1.400	1.350	1.440	15,440,033	21,686,984	1.4046	0.639	0.639	0.644	0.621	0.662	33,587,735	0.6457	5.30%
1998-11-17	0	1.320	1.310	1.320	1.250	1.370	14,244,677	18,813,192	1.3207	0.607	0.602	0.607	0.575	0.630	30,987,397	0.6071	0.76%
1998-11-16	0	1.310	1.300	1.320	1.110	1.340	25,211,419	31,578,098	1.2525	0.602	0.598	0.607	0.510	0.616	54,844,084	0.5758	18.02%
1998-11-13	0	1.110	1.100	1.110	1.070	1.120	3,788,000	4,126,740	1.0894	0.510	0.506	0.510	0.492	0.515	8,240,289	0.5008	1.83%
1998-11-12	0	1.090	1.090	1.100	1.050	1.110	9,086,338	9,829,448	1.0818	0.501	0.501	0.506	0.483	0.510	19,766,118	0.4973	0.93%
1998-11-11	0	1.080	1.080	1.090	0.970	1.080	6,270,000	6,416,240	1.0233	0.496	0.496	0.501	0.446	0.496	13,639,550	0.4704	11.34%
1998-11-10	0	0.970	0.940	1.000	0.940	1.010	2,506,000	2,488,700	0.9931	0.446	0.432	0.460	0.432	0.464	5,451,469	0.4565	-3.96%
1998-11-09	0	1.010	1.000	1.010	1.000	1.030	3,236,000	3,283,860	1.0148	0.464	0.460	0.464	0.460	0.473	7,039,487	0.4665	-1.94%
1998-11-06	0	1.030	1.010	1.020	0.910	1.030	8,328,000	8,297,720	0.9964	0.473	0.464	0.469	0.418	0.473	18,116,455	0.4580	8.42%
1998-11-05	0	0.950	0.950	0.960	0.950	1.050	5,459,000	5,528,640	1.0128	0.437	0.437	0.441	0.437	0.483	11,875,327	0.4656	-7.77%
1998-11-04	0	1.030	1.030	1.040	1.000	1.080	12,088,000	12,547,860	1.0380	0.473	0.473	0.478	0.460	0.496	26,295,834	0.4772	-1.90%
1998-11-03	0	1.050	1.040	1.050	0.980	1.060	17,456,000	18,084,060	1.0360	0.483	0.478	0.483	0.450	0.487	37,973,203	0.4762	7.14%
1998-11-02	0	0.980	0.970	0.980	0.880	1.060	30,599,793	30,232,423	0.9880	0.450	0.446	0.450	0.405	0.487	66,565,774	0.4542	15.29%
1998-10-30	0	0.850	0.840	0.850	0.820	0.870	8,664,770	7,324,838	0.8454	0.391	0.386	0.391	0.377	0.400	18,849,053	0.3886	4.94%
1998-10-29	0	0.810	0.810	0.820	0.770	0.850	3,449,859	2,758,237	0.7995	0.372	0.372	0.377	0.354	0.391	7,504,709	0.3675	-2.41%
1998-10-27	0	0.830	0.820	0.830	0.780	0.850	9,454,056	7,819,469	0.8271	0.382	0.377	0.382	0.359	0.391	20,566,040	0.3802	3.75%
1998-10-26	0	0.800	0.790	0.800	0.760	0.800	3,640,000	2,871,360	0.7888	0.368	0.363	0.368	0.349	0.368	7,918,335	0.3626	1.27%
1998-10-23	0	0.790	0.780	0.800	0.720	0.810	6,328,000	4,826,300	0.7627	0.363	0.359	0.368	0.331	0.372	13,765,721	0.3506	-1.25%
1998-10-22	0	0.800	0.790	0.800	0.800	0.870	4,769,000	3,924,214	0.8229	0.368	0.363	0.368	0.368	0.400	10,374,324	0.3783	-5.88%
1998-10-21	0	0.850	0.850	0.860	0.810	0.900	9,776,682	8,327,397	0.8518	0.391	0.391	0.395	0.372	0.414	21,267,869	0.3915	-1.16%
1998-10-20	0	0.860	0.860	0.870	0.800	0.900	10,357,162	8,749,572	0.8448	0.395	0.395	0.400	0.368	0.414	22,530,626	0.3883	7.50%
1998-10-19	0	0.800	0.790	0.800	0.730	0.800	11,112,203	8,604,266	0.7743	0.368	0.363	0.368	0.336	0.368	24,173,117	0.3559	6.67%
1998-10-16	0	0.750	0.740	0.750	0.650	0.760	15,596,384	11,178,042	0.7167	0.345	0.340	0.345	0.299	0.349	33,927,856	0.3295	19.05%
1998-10-15	0	0.630	0.620	0.630	0.610	0.680	9,728,000	6,225,640	0.6400	0.290	0.285	0.290	0.280	0.313	21,161,968	0.2942	-5.97%
1998-10-14	0	0.670	0.670	0.680	0.640	0.720	9,912,800	6,795,344	0.6855	0.308	0.308	0.313	0.294	0.331	21,563,976	0.3151	4.69%
1998-10-13	0	0.640	0.640	0.660	0.560	0.650	7,109,694	4,282,995	0.6024	0.294	0.294	0.303	0.257	0.299	15,466,192	0.2769	14.29%
1998-10-12	0	0.560	0.560	0.580	0.540	0.590	7,736,034	4,341,218	0.5612	0.257	0.257	0.267	0.248	0.271	16,828,712	0.2580	7.69%
1998-10-09	0	0.520	0.520	0.530	0.460	0.540	5,006,390	2,505,995	0.5006	0.239	0.239	0.244	0.211	0.248	10,890,735	0.2301	14.29%
1998-10-08	0	0.455	0.455	0.470	0.450	0.485	3,060,000	1,423,896	0.4653	0.209	0.209	0.216	0.207	0.223	6,656,622	0.2139	0.00%
1998-10-07	0	0.455	0.450	0.455	0.450	0.470	1,253,001	573,890	0.4580	0.209	0.207	0.209	0.207	0.216	2,725,737	0.2105	-4.21%
1998-10-05	0	0.475	0.455	0.490	0.450	0.495	1,944,000	890,990	0.4583	0.218	0.209	0.225	0.207	0.228	4,228,913	0.2107	-1.04%
1998-09-30	0	0.480	0.480	0.485	0.480	0.500	1,578,000	775,120	0.4912	0.221	0.221	0.223	0.221	0.230	3,432,729	0.2258	-2.04%
1998-09-29	0	0.490	0.490	0.500	0.490	0.510	1,564,677	780,718	0.4990	0.225	0.225	0.230	0.225	0.234	3,403,746	0.2294	-3.92%
1998-09-28	0	0.510	0.510	0.520	0.500	0.520	940,000	480,100	0.5107	0.234	0.234	0.239	0.230	0.239	2,044,845	0.2348	4.08%
1998-09-25	0	0.490	0.490	0.510	0.490	0.500	2,526,870	1,259,512	0.4984	0.225	0.225	0.234	0.225	0.230	5,496,869	0.2291	-3.92%
1998-09-24	0	0.510	0.510	0.530	0.510	0.540	2,365,000	1,243,750	0.5259	0.234	0.234	0.244	0.234	0.248	5,144,742	0.2418	0.00%
1998-09-23	0	0.510	0.510	0.520	0.510	0.520	1,359,000	700,230	0.5153	0.234	0.234	0.239	0.234	0.239	2,956,323	0.2369	0.00%
1998-09-22	0	0.510	0.510	0.530	0.510	0.540	1,666,000	887,860	0.5329	0.234	0.234	0.244	0.234	0.248	3,624,161	0.2450	-3.77%
1998-09-21	0	0.530	0.530	0.540	0.530	0.560	1,345,000	726,160	0.5399	0.244	0.244	0.248	0.244	0.257	2,925,868	0.2482	-3.64%
1998-09-18	0	0.550	0.550	0.560	0.540	0.570	1,600,000	883,670	0.5523	0.253	0.253	0.257	0.248	0.262	3,480,587	0.2539	-3.51%
1998-09-17	0	0.570	0.570	0.580	0.560	0.600	1,291,000	741,140	0.5741	0.262	0.262	0.267	0.257	0.276	2,808,399	0.2639	-5.00%
1998-09-16	0	0.600	0.580	0.600	0.580	0.600	983,000	576,430	0.5864	0.276	0.267	0.276	0.267	0.276	2,138,386	0.2696	1.69%
1998-09-15	0	0.590	0.590	0.610	0.570	0.600	470,000	277,600	0.5906	0.271	0.271	0.280	0.262	0.276	1,022,422	0.2715	-3.28%
1998-09-14	0	0.610	0.590	0.610	0.570	0.610	166,000	99,200	0.5976	0.280	0.271	0.280	0.262	0.280	361,111	0.2747	3.39%
1998-09-11	0	0.590	0.590	0.610	0.570	0.590	548,000	317,620	0.5796	0.271	0.271	0.280	0.262	0.271	1,192,101	0.2664	-3.28%
1998-09-10	0	0.610	0.610	0.630	0.610	0.620	598,000	369,280	0.6175	0.280	0.280	0.290	0.280	0.285	1,300,869	0.2839	-1.61%
1998-09-09	0	0.620	0.620	0.630	0.610	0.660	1,886,800	1,191,540	0.6315	0.285	0.285	0.290	0.280	0.303	4,104,482	0.2903	-3.12%
1998-09-08	0	0.640	0.640	0.650	0.620	0.660	2,086,000	1,333,740	0.6394	0.294	0.294	0.299	0.285	0.303	4,537,815	0.2939	1.59%
1998-09-07	0	0.630	0.610	0.640	0.600	0.630	2,054,000	1,265,720	0.6162	0.290	0.280	0.294	0.276	0.290	4,468,203	0.2833	12.50%
1998-09-04	0	0.560	0.550	0.570	0.550	0.560	1,094,287	611,951	0.5592	0.257	0.253	0.262	0.253	0.257	2,380,476	0.2571	1.82%
1998-09-03	0	0.550	0.550	0.570	0.550	0.570	1,204,000	676,710	0.5621	0.253	0.253	0.262	0.253	0.262	2,619,142	0.2584	0.00%
1998-09-02	0	0.550	0.560	0.570	0.550	0.560	1,851,000	1,019,350	0.5507	0.253	0.257	0.262	0.253	0.257	4,026,604	0.2532	1.85%
1998-09-01	0	0.540	0.530	0.550	0.530	0.570	764,000	417,680	0.5467	0.248	0.244	0.253	0.244	0.262	1,661,980	0.2513	-6.90%
1998-08-31	0	0.580	0.550	0.580	0.530	0.580	2,706,677	1,468,425	0.5425	0.267	0.253	0.267	0.244	0.267	5,888,015	0.2494	7.41%
1998-08-28	0	0.540	0.530	0.560	0.530	0.590	3,791,104	2,081,014	0.5489	0.248	0.244	0.257	0.244	0.271	8,247,042	0.2523	-12.90%
1998-08-27	0	0.620	0.620	0.650	0.560	0.640	2,070,000	1,303,580	0.6297	0.285	0.285	0.299	0.257	0.294	4,503,009	0.2895	0.00%
1998-08-26	0	0.620	0.620	0.640	0.620	0.620	322,000	199,640	0.6200	0.285	0.285	0.294	0.285	0.285	700,468	0.2850	-4.62%
1998-08-25	0	0.650	0.620	0.650	0.620	0.650	1,854,000	1,156,650	0.6239	0.299	0.285	0.299	0.285	0.299	4,033,130	0.2868	4.84%
1998-08-24	0	0.620	0.620	0.630	0.610	0.620	164,000	100,860	0.6150	0.285	0.285	0.290	0.280	0.285	356,760	0.2827	0.00%
1998-08-21	0	0.620	0.620	0.650	0.620	0.640	1,084,000	679,520	0.6269	0.285	0.285	0.299	0.285	0.294	2,358,098	0.2882	-7.46%
1998-08-20	0	0.670	0.670	0.680	0.640	0.690	2,858,000	1,890,080	0.6613	0.308	0.308	0.313	0.294	0.317	6,217,198	0.3040	4.69%
1998-08-19	0	0.640	0.640	0.650	0.630	0.660	1,923,000	1,227,210	0.6382	0.294	0.294	0.299	0.290	0.303	4,183,230	0.2934	1.59%
1998-08-18	0	0.630	0.630	0.640	0.600	0.630	413,000	253,200	0.6131	0.290	0.290	0.294	0.276	0.290	898,426	0.2818	1.61%
1998-08-14	0	0.620	0.610	0.620	0.570	0.630	662,000	396,000	0.5982	0.285	0.280	0.285	0.262	0.290	1,440,093	0.2750	10.71%
1998-08-13	0	0.560	0.560	0.580	0.560	0.580	1,704,000	963,280	0.5653	0.257	0.257	0.267	0.257	0.267	3,706,825	0.2599	-1.75%
1998-08-12	0	0.570	0.570	0.590	0.560	0.590	977,389	559,742	0.5727	0.262	0.262	0.271	0.257	0.271	2,126,180	0.2633	1.79%
1998-08-11	0	0.560	0.560	0.570	0.560	0.580	1,028,000	584,340	0.5684	0.257	0.257	0.262	0.257	0.267	2,236,277	0.2613	-1.75%
1998-08-10	0	0.570	0.570	0.600	0.570	0.580	930,677	536,239	0.5762	0.262	0.262	0.276	0.262	0.267	2,024,564	0.2649	-3.39%
1998-08-07	0	0.590	0.590	0.600	0.560	0.600	562,000	328,260	0.5841	0.271	0.271	0.276	0.257	0.276	1,222,556	0.2685	3.51%
1998-08-06	0	0.570	0.570	0.600	0.570	0.610	3,681,371	2,149,106	0.5838	0.262	0.262	0.276	0.262	0.280	8,008,332	0.2684	-9.52%
1998-08-05	0	0.630	0.630	0.640	0.620	0.640	752,000	471,320	0.6268	0.290	0.290	0.294	0.285	0.294	1,635,876	0.2881	3.28%
1998-08-04	0	0.610	0.600	0.610	0.600	0.620	2,072,000	1,253,560	0.6050	0.280	0.276	0.280	0.276	0.285	4,507,360	0.2781	-1.61%
1998-08-03	0	0.620	0.620	0.640	0.610	0.630	1,888,700	1,170,585	0.6198	0.285	0.285	0.294	0.280	0.290	4,108,615	0.2849	-4.62%
1998-07-31	0	0.650	0.650	0.680	0.650	0.710	1,604,000	1,099,080	0.6852	0.299	0.299	0.313	0.299	0.326	3,489,288	0.3150	-5.80%
1998-07-30	0	0.690	0.690	0.700	0.690	0.710	298,000	208,680	0.7003	0.317	0.317	0.322	0.317	0.326	648,259	0.3219	-1.43%
1998-07-29	0	0.700	0.670	0.700	0.670	0.750	1,472,000	1,051,780	0.7145	0.322	0.308	0.322	0.308	0.345	3,202,140	0.3285	-6.67%
1998-07-28	0	0.750	0.730	0.750	0.720	0.750	1,134,000	832,160	0.7338	0.345	0.336	0.345	0.331	0.345	2,466,866	0.3373	1.35%
1998-07-27	0	0.740	0.720	0.740	0.720	0.740	480,000	347,950	0.7249	0.340	0.331	0.340	0.331	0.340	1,044,176	0.3332	2.78%
1998-07-24	0	0.720	0.720	0.730	0.710	0.730	490,000	350,900	0.7161	0.331	0.331	0.336	0.326	0.336	1,065,930	0.3292	1.41%
1998-07-23	0	0.710	0.710	0.730	0.700	0.730	1,312,000	944,460	0.7199	0.326	0.326	0.336	0.322	0.336	2,854,081	0.3309	-4.05%
1998-07-22	0	0.740	0.730	0.750	0.730	0.750	830,000	614,160	0.7400	0.340	0.336	0.345	0.336	0.345	1,805,554	0.3402	0.00%
1998-07-21	0	0.740	0.730	0.750	0.730	0.750	684,000	509,040	0.7442	0.340	0.336	0.345	0.336	0.345	1,487,951	0.3421	-1.33%
1998-07-20	0	0.750	0.750	0.760	0.750	0.760	650,000	487,360	0.7498	0.345	0.345	0.349	0.345	0.349	1,413,988	0.3447	-1.32%
1998-07-17	0	0.760	0.750	0.760	0.740	0.760	347,695	259,393	0.7460	0.349	0.345	0.349	0.340	0.349	756,364	0.3429	2.70%
1998-07-16	0	0.740	0.740	0.750	0.720	0.750	987,000	729,750	0.7394	0.340	0.340	0.345	0.331	0.345	2,147,087	0.3399	2.78%
1998-07-15	0	0.720	0.720	0.760	0.710	0.780	1,022,000	767,020	0.7505	0.331	0.331	0.349	0.326	0.359	2,223,225	0.3450	-2.70%
1998-07-14	0	0.740	0.740	0.760	0.730	0.760	1,492,737	1,106,774	0.7414	0.340	0.340	0.349	0.336	0.349	3,247,251	0.3408	0.00%
1998-07-13	0	0.740	0.740	0.760	0.700	0.750	566,006	414,044	0.7315	0.340	0.340	0.349	0.322	0.345	1,231,271	0.3363	-2.63%
1998-07-10	0	0.760	0.750	0.760	0.750	0.760	1,066,000	802,120	0.7525	0.349	0.345	0.349	0.345	0.349	2,318,941	0.3459	-2.56%
1998-07-09	0	0.780	0.760	0.780	0.750	0.780	1,074,000	821,240	0.7647	0.359	0.349	0.359	0.345	0.359	2,336,344	0.3515	4.00%
1998-07-08	0	0.750	0.750	0.770	0.720	0.750	1,038,873	761,425	0.7329	0.345	0.345	0.354	0.331	0.345	2,259,930	0.3369	0.00%
1998-07-07	0	0.750	0.750	0.760	0.750	0.760	682,000	512,980	0.7522	0.345	0.345	0.349	0.345	0.349	1,483,600	0.3458	-3.85%
1998-07-06	0	0.780	0.750	0.780	0.760	0.780	805,000	614,730	0.7636	0.359	0.345	0.359	0.349	0.359	1,751,170	0.3510	2.63%
1998-07-03	0	0.760	0.760	0.770	0.760	0.780	1,018,514	783,675	0.7694	0.349	0.349	0.354	0.349	0.359	2,215,642	0.3537	-1.30%
1998-07-02	0	0.770	0.770	0.790	0.760	0.800	2,943,000	2,275,300	0.7731	0.354	0.354	0.363	0.349	0.368	6,402,104	0.3554	1.32%
1998-06-30	0	0.760	0.760	0.770	0.760	0.790	4,982,000	3,837,280	0.7702	0.349	0.349	0.354	0.349	0.363	10,837,677	0.3541	-3.80%
1998-06-29	0	0.790	0.790	0.800	0.790	0.840	2,778,000	2,250,400	0.8101	0.363	0.363	0.368	0.363	0.386	6,043,169	0.3724	-7.06%
1998-06-26	0	0.850	0.830	0.850	0.810	0.850	1,090,326	907,934	0.8327	0.391	0.382	0.391	0.372	0.391	2,371,859	0.3828	2.41%
1998-06-25	0	0.830	0.830	0.840	0.820	0.840	1,116,000	924,620	0.8285	0.382	0.382	0.386	0.377	0.386	2,427,709	0.3809	1.22%
1998-06-24	0	0.820	0.820	0.850	0.760	0.820	1,173,622	907,523	0.7733	0.377	0.377	0.391	0.349	0.377	2,553,058	0.3555	6.49%
1998-06-23	0	0.770	0.770	0.800	0.760	0.820	3,081,206	2,408,760	0.7818	0.354	0.354	0.368	0.349	0.377	6,702,753	0.3594	-2.53%
1998-06-22	0	0.790	0.780	0.790	0.780	0.850	2,952,000	2,400,060	0.8130	0.363	0.359	0.363	0.359	0.391	6,421,683	0.3737	-5.95%
1998-06-19	0	0.840	0.810	0.840	0.730	0.840	3,669,064	2,941,122	0.8016	0.386	0.372	0.386	0.336	0.386	7,981,560	0.3685	12.00%
1998-06-18	0	0.750	0.750	0.760	0.730	0.770	7,070,702	5,320,740	0.7525	0.345	0.345	0.349	0.336	0.354	15,381,370	0.3459	4.17%
1998-06-17	0	0.720	0.710	0.720	0.710	0.730	3,086,298	2,237,223	0.7249	0.331	0.326	0.331	0.326	0.336	6,713,830	0.3332	4.35%
1998-06-16	0	0.690	0.680	0.700	0.680	0.710	2,775,000	1,939,040	0.6988	0.317	0.313	0.322	0.313	0.326	6,036,643	0.3212	-1.43%
1998-06-15	0	0.700	0.700	0.710	0.700	0.720	1,152,000	821,720	0.7133	0.322	0.322	0.326	0.322	0.331	2,506,023	0.3279	-2.78%
1998-06-12	0	0.720	0.710	0.730	0.720	0.780	3,670,000	2,694,540	0.7342	0.331	0.326	0.336	0.331	0.359	7,983,596	0.3375	-1.37%
1998-06-11	0	0.730	0.730	0.740	0.710	0.780	2,920,000	2,184,560	0.7481	0.336	0.336	0.340	0.326	0.359	6,352,071	0.3439	-1.35%
1998-06-10	0	0.740	0.730	0.740	0.740	0.780	3,228,000	2,446,400	0.7579	0.340	0.336	0.340	0.340	0.359	7,022,084	0.3484	-7.50%
1998-06-09	0	0.800	0.800	0.820	0.800	0.840	1,578,000	1,270,200	0.8049	0.368	0.368	0.377	0.368	0.386	3,432,729	0.3700	-4.76%
1998-06-08	0	0.840	0.830	0.840	0.840	0.860	1,115,000	943,970	0.8466	0.386	0.382	0.386	0.386	0.395	2,425,534	0.3892	-2.33%
1998-06-05	0	0.860	0.850	0.860	0.860	0.870	1,622,000	1,402,120	0.8644	0.395	0.391	0.395	0.395	0.400	3,528,445	0.3974	1.18%
1998-06-04	0	0.850	0.850	0.870	0.850	0.870	2,344,000	2,007,060	0.8563	0.391	0.391	0.400	0.391	0.400	5,099,060	0.3936	-3.41%
1998-06-03	0	0.880	0.870	0.880	0.810	0.880	1,038,000	882,680	0.8504	0.405	0.400	0.405	0.372	0.405	2,258,031	0.3909	8.64%
1998-06-02	0	0.810	0.810	0.820	0.800	0.830	3,135,728	2,557,916	0.8157	0.372	0.372	0.377	0.368	0.382	6,821,359	0.3750	-1.22%
1998-06-01	0	0.820	0.820	0.850	0.820	0.870	3,232,000	2,714,460	0.8399	0.377	0.377	0.391	0.377	0.400	7,030,785	0.3861	-3.53%
1998-05-29	0	0.850	0.830	0.840	0.830	0.920	4,138,000	3,586,998	0.8668	0.391	0.382	0.386	0.382	0.423	9,001,668	0.3985	-7.61%
1998-05-28	0	0.920	0.910	0.920	0.910	0.940	1,811,043	1,663,737	0.9187	0.423	0.418	0.423	0.418	0.432	3,939,683	0.4223	-1.08%
1998-05-27	0	0.930	0.930	0.950	0.910	1.000	3,558,800	3,367,880	0.9464	0.428	0.428	0.437	0.418	0.460	7,741,695	0.4350	-7.00%
1998-05-26	0	1.000	0.990	1.000	1.000	1.010	3,018,000	3,021,000	1.0010	0.460	0.455	0.460	0.460	0.464	6,565,257	0.4601	-0.99%
1998-05-25	0	1.010	1.010	1.020	1.010	1.020	1,314,000	1,336,920	1.0174	0.464	0.464	0.469	0.464	0.469	2,858,432	0.4677	-0.98%
1998-05-22	0	1.020	1.020	1.030	1.010	1.030	4,716,000	4,790,220	1.0157	0.469	0.469	0.473	0.464	0.473	10,259,030	0.4669	-0.97%
1998-05-21	0	1.030	1.020	1.030	1.010	1.040	3,838,809	3,932,625	1.0244	0.473	0.469	0.473	0.464	0.478	8,350,818	0.4709	3.00%
1998-05-20	0	1.000	0.990	1.000	0.990	1.040	9,208,000	9,268,860	1.0066	0.460	0.455	0.460	0.455	0.478	20,030,777	0.4627	0.00%
1998-05-19	0	1.000	0.990	1.000	0.990	1.060	50,858,000	50,458,600	0.9921	0.460	0.455	0.460	0.455	0.487	110,634,805	0.4561	-6.54%
1998-05-18	0	1.070	1.070	1.080	1.060	1.080	390,000	417,040	1.0693	0.492	0.492	0.496	0.487	0.496	848,393	0.4916	-1.83%
1998-05-15	0	1.090	1.080	1.130	1.080	1.130	1,004,000	1,108,740	1.1043	0.501	0.496	0.519	0.496	0.519	2,184,068	0.5076	-4.39%
1998-05-14	0	1.140	1.130	1.160	1.050	1.140	1,261,000	1,360,020	1.0785	0.524	0.519	0.533	0.483	0.524	2,743,138	0.4958	6.54%
1998-05-13	0	1.070	1.050	1.090	1.000	1.070	827,170	873,770	1.0563	0.492	0.483	0.501	0.460	0.492	1,799,398	0.4856	1.90%
1998-05-12	0	1.050	1.050	1.120	1.050	1.140	2,811,284	3,075,219	1.0939	0.483	0.483	0.515	0.483	0.524	6,115,574	0.5029	-7.08%
1998-05-11	0	1.130	1.130	1.160	1.130	1.160	134,000	154,020	1.1494	0.519	0.519	0.533	0.519	0.533	291,499	0.5284	-2.59%
1998-05-08	0	1.160	1.160	1.170	1.140	1.170	652,000	753,920	1.1563	0.533	0.533	0.538	0.524	0.538	1,418,339	0.5316	0.87%
1998-05-07	0	1.150	1.150	1.160	1.140	1.180	1,322,000	1,537,400	1.1629	0.529	0.529	0.533	0.524	0.542	2,875,835	0.5346	-4.17%
1998-05-06	0	1.200	1.180	1.200	1.170	1.200	996,000	1,184,000	1.1888	0.552	0.542	0.552	0.538	0.552	2,166,665	0.5465	0.00%
1998-05-05	0	1.200	1.170	1.200	1.180	1.210	2,296,436	2,720,464	1.1846	0.552	0.538	0.552	0.542	0.556	4,995,591	0.5446	1.69%
1998-05-04	0	1.180	1.170	1.180	1.170	1.200	1,496,000	1,767,060	1.1812	0.542	0.538	0.542	0.538	0.552	3,254,349	0.5430	-1.67%
1998-05-01	0	1.200	1.200	1.210	1.190	1.260	8,106,000	10,015,440	1.2356	0.552	0.552	0.556	0.547	0.579	17,633,523	0.5680	-0.83%
1998-04-30	0	1.250	1.250	1.260	1.250	1.320	13,918,184	17,804,841	1.2793	0.556	0.556	0.561	0.556	0.587	31,278,053	0.5692	-6.02%
1998-04-29	0	1.330	1.330	1.340	1.330	1.370	1,393,000	1,892,760	1.3588	0.592	0.592	0.596	0.592	0.610	3,130,461	0.6046	-3.62%
1998-04-28	0	1.380	1.370	1.380	1.360	1.400	1,706,312	2,366,249	1.3868	0.614	0.610	0.614	0.605	0.623	3,834,560	0.6171	-2.82%
1998-04-27	0	1.420	1.410	1.420	1.420	1.500	2,244,000	3,219,340	1.4346	0.632	0.627	0.632	0.632	0.667	5,042,896	0.6384	-5.96%
1998-04-24	0	1.510	1.510	1.520	1.510	1.540	1,778,000	2,704,160	1.5209	0.672	0.672	0.676	0.672	0.685	3,995,663	0.6768	-1.95%
1998-04-23	0	1.540	1.540	1.550	1.540	1.570	970,000	1,509,740	1.5564	0.685	0.685	0.690	0.685	0.699	2,179,861	0.6926	-2.53%
1998-04-22	0	1.580	1.580	1.590	1.570	1.600	72,000	114,380	1.5886	0.703	0.703	0.708	0.699	0.712	161,804	0.7069	0.64%
1998-04-21	0	1.570	1.570	1.600	1.570	1.650	1,957,215	3,129,907	1.5992	0.699	0.699	0.712	0.699	0.734	4,398,410	0.7116	-6.55%
1998-04-20	0	1.680	1.660	1.680	1.680	1.700	546,000	920,140	1.6852	0.748	0.739	0.748	0.748	0.756	1,227,015	0.7499	1.82%
1998-04-17	0	1.650	1.650	1.700	1.650	1.670	203,524	337,383	1.6577	0.734	0.734	0.756	0.734	0.743	457,375	0.7377	-4.62%
1998-04-16	0	1.730	1.650	1.730	1.650	1.730	652,000	1,081,140	1.6582	0.770	0.734	0.770	0.734	0.770	1,465,226	0.7379	3.59%
1998-04-15	0	1.670	1.670	1.730	1.670	1.700	780,873	1,315,574	1.6847	0.743	0.743	0.770	0.743	0.756	1,754,840	0.7497	-1.18%
1998-04-14	0	1.690	1.690	1.740	1.690	1.740	983,000	1,679,940	1.7090	0.752	0.752	0.774	0.752	0.774	2,209,076	0.7605	-5.59%
1998-04-09	0	1.790	1.760	1.790	1.740	1.790	688,000	1,203,760	1.7497	0.797	0.783	0.797	0.774	0.797	1,546,128	0.7786	1.70%
1998-04-08	0	1.760	1.760	1.790	1.760	1.800	2,948,000	5,345,840	1.8134	0.783	0.783	0.797	0.783	0.801	6,624,981	0.8069	1.15%
1998-04-07	0	1.740	1.740	1.780	1.740	1.880	828,000	1,469,260	1.7745	0.774	0.774	0.792	0.774	0.837	1,860,748	0.7896	-5.95%
1998-04-03	0	1.850	1.760	1.850	1.750	1.870	606,000	1,079,528	1.7814	0.823	0.783	0.823	0.779	0.832	1,361,852	0.7927	1.65%
1998-04-02	0	1.820	1.820	1.830	1.800	1.850	634,000	1,149,960	1.8138	0.810	0.810	0.814	0.801	0.823	1,424,775	0.8071	2.25%
1998-04-01	0	1.780	1.780	1.790	1.780	1.800	5,400,936	9,711,009	1.7980	0.792	0.792	0.797	0.792	0.801	12,137,414	0.8001	-1.11%
1998-03-31	0	1.800	1.800	1.820	1.800	1.820	1,174,495	2,121,656	1.8064	0.801	0.801	0.810	0.801	0.810	2,639,419	0.8038	-1.10%
1998-03-30	0	1.820	1.810	1.820	1.800	1.830	1,259,932	2,283,061	1.8121	0.810	0.805	0.810	0.801	0.814	2,831,420	0.8063	-1.09%
1998-03-27	0	1.840	1.840	1.850	1.840	1.870	1,320,000	2,447,520	1.8542	0.819	0.819	0.823	0.819	0.832	2,966,409	0.8251	-2.13%
1998-03-26	0	1.880	1.850	1.890	1.850	1.890	398,000	739,660	1.8584	0.837	0.823	0.841	0.823	0.841	894,417	0.8270	1.08%
1998-03-25	0	1.860	1.860	1.870	1.850	1.900	818,266	1,525,055	1.8638	0.828	0.828	0.832	0.823	0.845	1,838,873	0.8293	1.64%
1998-03-24	0	1.830	1.830	1.840	1.800	1.840	493,000	896,500	1.8185	0.814	0.814	0.819	0.801	0.819	1,107,909	0.8092	0.00%
1998-03-23	0	1.830	1.830	1.840	1.820	1.870	506,174	926,888	1.8312	0.814	0.814	0.819	0.810	0.832	1,137,515	0.8148	-1.08%
1998-03-20	0	1.850	1.850	1.860	1.830	1.870	428,000	791,700	1.8498	0.823	0.823	0.828	0.814	0.832	961,836	0.8231	-0.54%
1998-03-19	0	1.860	1.850	1.870	1.800	1.860	690,000	1,259,300	1.8251	0.828	0.823	0.832	0.801	0.828	1,550,623	0.8121	2.76%
1998-03-18	0	1.810	1.800	1.840	1.790	1.840	568,000	1,024,660	1.8040	0.805	0.801	0.819	0.797	0.819	1,276,455	0.8027	-2.16%
1998-03-17	0	1.850	1.850	1.860	1.820	1.850	1,847,000	3,381,540	1.8308	0.823	0.823	0.828	0.810	0.823	4,150,726	0.8147	1.65%
1998-03-16	0	1.820	1.820	1.840	1.800	1.840	956,000	1,740,180	1.8203	0.810	0.810	0.819	0.801	0.819	2,148,399	0.8100	-1.09%
1998-03-13	0	1.840	1.840	1.870	1.830	1.860	690,739	1,272,960	1.8429	0.819	0.819	0.832	0.814	0.828	1,552,284	0.8201	0.55%
1998-03-12	0	1.830	1.830	1.860	1.830	1.890	1,256,000	2,339,200	1.8624	0.814	0.814	0.828	0.814	0.841	2,822,583	0.8287	-3.17%
1998-03-11	0	1.890	1.870	1.890	1.860	1.900	1,142,000	2,150,600	1.8832	0.841	0.832	0.841	0.828	0.845	2,566,393	0.8380	3.85%
1998-03-10	0	1.820	1.820	1.860	1.820	1.870	654,000	1,210,360	1.8507	0.810	0.810	0.828	0.810	0.832	1,469,721	0.8235	-1.62%
1998-03-09	0	1.850	1.850	1.860	1.800	1.860	470,000	870,200	1.8515	0.823	0.823	0.828	0.801	0.828	1,056,221	0.8239	1.09%
1998-03-06	0	1.830	1.830	1.850	1.800	1.860	730,214	1,342,621	1.8387	0.814	0.814	0.823	0.801	0.828	1,640,995	0.8182	0.00%
1998-03-05	0	1.830	1.830	1.860	1.830	1.900	1,242,834	2,305,397	1.8550	0.814	0.814	0.828	0.814	0.845	2,792,996	0.8254	-5.18%
1998-03-04	0	1.930	1.930	1.940	1.900	1.930	2,395,210	4,589,731	1.9162	0.859	0.859	0.863	0.845	0.859	5,382,707	0.8527	0.00%
1998-03-03	0	1.930	1.930	1.940	1.900	1.950	2,898,000	5,527,120	1.9072	0.859	0.859	0.863	0.845	0.868	6,512,617	0.8487	1.58%
1998-03-02	0	1.900	1.900	1.910	1.880	2.000	8,504,000	16,180,580	1.9027	0.845	0.845	0.850	0.837	0.890	19,110,867	0.8467	1.06%
1998-02-27	0	1.880	1.870	1.930	1.870	1.970	5,012,000	9,669,400	1.9292	0.837	0.832	0.859	0.832	0.877	11,263,366	0.8585	-2.59%
1998-02-26	0	1.930	1.930	1.940	1.870	1.950	5,404,000	10,317,776	1.9093	0.859	0.859	0.863	0.832	0.868	12,144,300	0.8496	3.76%
1998-02-25	0	1.860	1.850	1.870	1.820	1.880	1,764,000	3,255,440	1.8455	0.828	0.823	0.832	0.810	0.837	3,964,201	0.8212	2.76%
1998-02-24	0	1.810	1.810	1.830	1.790	1.840	1,188,000	2,172,520	1.8287	0.805	0.805	0.814	0.797	0.819	2,669,768	0.8137	0.56%
1998-02-23	0	1.800	1.800	1.810	1.770	1.810	1,208,000	2,162,560	1.7902	0.801	0.801	0.805	0.788	0.805	2,714,714	0.7966	-0.55%
1998-02-20	0	1.810	1.810	1.850	1.730	1.820	1,556,000	2,754,480	1.7702	0.805	0.805	0.823	0.770	0.810	3,496,767	0.7877	1.69%
1998-02-19	0	1.780	1.780	1.800	1.760	1.900	2,340,000	4,299,260	1.8373	0.792	0.792	0.801	0.783	0.845	5,258,635	0.8176	-2.20%
1998-02-18	0	1.820	1.800	1.820	1.770	1.820	1,584,000	2,834,020	1.7892	0.810	0.801	0.810	0.788	0.810	3,559,691	0.7961	2.25%
1998-02-17	0	1.780	1.780	1.790	1.780	1.810	900,000	1,615,360	1.7948	0.792	0.792	0.797	0.792	0.805	2,022,552	0.7987	1.71%
1998-02-16	0	1.750	1.750	1.770	1.730	1.790	1,309,000	2,289,020	1.7487	0.779	0.779	0.788	0.770	0.797	2,941,689	0.7781	-3.85%
1998-02-13	0	1.820	1.820	1.850	1.820	1.900	7,626,000	14,554,260	1.9085	0.810	0.810	0.823	0.810	0.845	17,137,755	0.8493	-5.21%
1998-02-12	0	1.920	1.920	1.940	1.920	1.990	2,072,000	4,044,500	1.9520	0.854	0.854	0.863	0.854	0.886	4,656,364	0.8686	-2.54%
1998-02-11	0	1.970	1.980	2.025	1.970	2.150	6,374,000	12,958,594	2.0330	0.877	0.881	0.901	0.877	0.957	14,324,161	0.9047	2.07%
1998-02-10	0	1.930	1.930	1.970	1.880	1.980	5,120,663	9,869,918	1.9275	0.859	0.859	0.877	0.837	0.881	11,507,562	0.8577	1.58%
1998-02-09	0	1.900	1.900	1.920	1.830	1.920	3,584,000	6,698,680	1.8691	0.845	0.845	0.854	0.814	0.854	8,054,251	0.8317	4.97%
1998-02-06	0	1.810	1.810	1.820	1.800	1.860	1,043,612	1,897,971	1.8187	0.805	0.805	0.810	0.801	0.828	2,345,288	0.8093	-1.09%
1998-02-05	0	1.830	1.790	1.830	1.760	1.830	956,000	1,708,860	1.7875	0.814	0.797	0.814	0.783	0.814	2,148,399	0.7954	2.81%
1998-02-04	0	1.780	1.780	1.790	1.730	1.840	1,925,000	3,454,020	1.7943	0.792	0.792	0.797	0.770	0.819	4,326,014	0.7984	0.56%
1998-02-03	0	1.770	1.770	1.800	1.720	1.830	3,134,000	5,605,660	1.7887	0.788	0.788	0.801	0.765	0.814	7,042,975	0.7959	2.91%
1998-02-02	0	1.720	1.710	1.740	1.710	1.830	9,048,000	15,734,800	1.7390	0.765	0.761	0.774	0.761	0.814	20,333,387	0.7738	0.58%
1998-01-27	0	1.710	1.710	1.820	1.700	1.900	3,939,000	7,171,400	1.8206	0.761	0.761	0.810	0.756	0.845	8,852,035	0.8101	-10.00%
1998-01-26	0	1.900	1.830	1.880	1.600	1.910	6,206,000	11,079,960	1.7854	0.845	0.814	0.837	0.712	0.850	13,946,618	0.7945	19.50%
1998-01-23	0	1.590	1.540	1.600	1.530	1.600	2,202,287	3,441,103	1.5625	0.708	0.685	0.712	0.681	0.712	4,949,155	0.6953	-1.24%
1998-01-22	0	1.610	1.610	1.630	1.570	1.720	2,617,081	4,281,432	1.6360	0.716	0.716	0.725	0.699	0.765	5,881,313	0.7280	-6.40%
1998-01-21	0	1.720	1.690	1.700	1.680	1.840	7,332,000	12,589,900	1.7171	0.765	0.752	0.756	0.748	0.819	16,477,055	0.7641	-5.49%
1998-01-20	0	1.820	-	1.900	1.820	2.000	988,000	1,949,240	1.9729	0.810	-	0.845	0.810	0.890	2,220,312	0.8779	-9.00%
1998-01-19	0	2.000	2.000	2.025	1.890	2.075	2,930,000	5,864,206	2.0014	0.890	0.890	0.901	0.841	0.923	6,584,530	0.8906	11.11%
1998-01-16	0	1.800	1.800	1.820	1.770	1.840	2,272,067	4,075,453	1.7937	0.801	0.801	0.810	0.788	0.819	5,105,970	0.7982	2.86%
1998-01-15	0	1.750	1.730	1.760	1.730	1.820	3,322,933	5,882,337	1.7702	0.779	0.770	0.783	0.770	0.810	7,467,560	0.7877	-3.31%
1998-01-14	0	1.810	1.810	1.820	1.780	1.830	2,582,560	4,660,179	1.8045	0.805	0.805	0.810	0.792	0.814	5,803,735	0.8030	4.02%
1998-01-13	0	1.740	1.720	1.760	1.680	1.780	3,411,310	5,897,636	1.7288	0.774	0.765	0.783	0.748	0.792	7,666,168	0.7693	5.45%
1998-01-12	0	1.650	1.650	1.680	1.550	1.980	4,540,000	7,772,170	1.7119	0.734	0.734	0.748	0.690	0.881	10,202,650	0.7618	-18.52%
1998-01-09	0	2.025	2.000	2.050	1.980	2.075	3,065,000	6,161,320	2.0102	0.901	0.890	0.912	0.881	0.923	6,887,912	0.8945	-2.41%
1998-01-08	0	2.075	2.050	2.075	2.000	2.125	3,438,000	7,010,300	2.0391	0.923	0.912	0.923	0.890	0.946	7,726,148	0.9073	0.00%
1998-01-07	0	2.075	2.075	2.100	2.025	2.150	4,250,000	8,906,250	2.0956	0.923	0.923	0.934	0.901	0.957	9,550,939	0.9325	-4.60%
1998-01-06	0	2.175	2.175	2.225	2.125	2.225	3,850,000	8,363,370	2.1723	0.968	0.968	0.990	0.946	0.990	8,652,027	0.9666	0.00%
1998-01-05	0	2.175	2.175	2.200	2.100	2.225	4,035,426	8,739,852	2.1658	0.968	0.968	0.979	0.934	0.990	9,068,731	0.9637	3.57%
1998-01-02	0	2.100	2.100	2.125	2.050	2.150	12,959,000	26,948,065	2.0795	0.934	0.934	0.946	0.912	0.957	29,122,498	0.9253	1.20%
1997-12-31	0	2.075	2.025	2.050	2.025	2.200	2,826,464	6,055,940	2.1426	0.923	0.901	0.912	0.901	0.979	6,351,855	0.9534	-2.35%
1997-12-30	0	2.125	2.100	2.150	2.100	2.175	2,745,000	5,881,513	2.1426	0.946	0.934	0.957	0.934	0.968	6,168,783	0.9534	-3.41%
1997-12-29	0	2.200	2.175	2.200	2.150	2.200	1,462,386	3,178,322	2.1734	0.979	0.968	0.979	0.957	0.979	3,286,390	0.9671	3.53%
1997-12-24	0	2.125	2.125	2.150	2.125	2.150	922,000	1,978,184	2.1455	0.946	0.946	0.957	0.946	0.957	2,071,992	0.9547	-3.41%
1997-12-23	0	2.200	2.150	2.225	2.075	2.250	1,834,000	3,936,050	2.1462	0.979	0.957	0.990	0.923	1.001	4,121,511	0.9550	2.33%
1997-12-22	0	2.150	2.125	2.150	2.125	2.250	2,312,000	5,068,150	2.1921	0.957	0.946	0.957	0.946	1.001	5,195,711	0.9754	-5.49%
1997-12-19	0	2.275	2.275	2.300	2.250	2.300	1,534,880	3,489,120	2.2732	1.012	1.012	1.023	1.001	1.023	3,449,305	1.0115	-2.15%
1997-12-18	0	2.325	2.325	2.375	2.300	2.375	2,140,000	4,991,420	2.3324	1.035	1.035	1.057	1.023	1.057	4,809,179	1.0379	1.09%
1997-12-17	0	2.300	2.300	2.350	2.275	2.425	3,724,000	8,756,400	2.3513	1.023	1.023	1.046	1.012	1.079	8,368,870	1.0463	-6.12%
1997-12-16	0	2.450	2.450	2.475	2.425	2.500	1,110,000	2,731,500	2.4608	1.090	1.090	1.101	1.079	1.112	2,494,481	1.0950	-2.00%
1997-12-15	0	2.500	2.500	2.525	2.475	2.525	1,736,900	4,353,326	2.5064	1.112	1.112	1.124	1.101	1.124	3,903,300	1.1153	-0.99%
1997-12-12	0	2.525	2.525	2.550	2.400	2.550	2,117,436	5,290,886	2.4987	1.124	1.124	1.135	1.068	1.135	4,758,471	1.1119	1.00%
1997-12-11	0	2.500	2.475	2.500	2.450	2.600	2,897,000	7,259,562	2.5059	1.112	1.101	1.112	1.090	1.157	6,510,369	1.1151	-6.54%
1997-12-10	0	2.675	2.675	2.700	2.650	2.725	1,008,000	2,707,950	2.6865	1.190	1.190	1.201	1.179	1.213	2,265,258	1.1954	-0.93%
1997-12-09	0	2.700	2.700	2.750	2.700	2.775	1,040,000	2,836,450	2.7274	1.201	1.201	1.224	1.201	1.235	2,337,171	1.2136	-4.42%
1997-12-08	0	2.825	2.825	2.850	2.725	2.925	3,204,000	9,021,750	2.8158	1.257	1.257	1.268	1.213	1.302	7,200,284	1.2530	-3.42%
1997-12-05	0	2.925	2.850	2.925	2.600	2.925	5,966,598	16,563,367	2.7760	1.302	1.268	1.302	1.157	1.302	13,408,615	1.2353	12.50%
1997-12-04	0	2.600	2.600	2.650	2.525	2.700	3,892,000	10,255,650	2.6351	1.157	1.157	1.179	1.124	1.201	8,746,413	1.1726	4.00%
1997-12-03	0	2.500	2.450	2.525	2.450	2.625	2,536,001	6,454,932	2.5453	1.112	1.090	1.124	1.090	1.168	5,699,104	1.1326	-4.76%
1997-12-02	0	2.625	2.625	2.675	2.600	2.725	2,587,897	6,927,893	2.6770	1.168	1.168	1.190	1.157	1.213	5,815,729	1.1912	0.00%
1997-12-01	0	2.625	2.600	2.625	2.375	2.650	2,281,218	5,799,201	2.5422	1.168	1.157	1.168	1.057	1.179	5,126,535	1.1312	10.53%
1997-11-28	0	2.375	2.375	2.425	2.375	2.425	916,000	2,206,416	2.4088	1.057	1.057	1.079	1.057	1.079	2,058,508	1.0719	-3.06%
1997-11-27	0	2.450	2.425	2.450	2.400	2.500	550,000	1,351,632	2.4575	1.090	1.079	1.090	1.068	1.112	1,236,004	1.0935	-2.00%
1997-11-26	0	2.500	2.425	2.500	2.400	2.500	1,869,000	4,592,420	2.4572	1.112	1.079	1.112	1.068	1.112	4,200,166	1.0934	4.17%
1997-11-25	0	2.400	2.375	2.400	2.375	2.425	1,144,000	2,758,090	2.4109	1.068	1.057	1.068	1.057	1.079	2,570,888	1.0728	-2.04%
1997-11-24	0	2.450	2.450	2.500	2.425	2.525	1,615,000	4,011,550	2.4839	1.090	1.090	1.112	1.079	1.124	3,629,357	1.1053	1.03%
1997-11-21	0	2.425	2.425	2.500	2.425	2.500	1,672,000	4,124,900	2.4670	1.079	1.079	1.112	1.079	1.112	3,757,452	1.0978	2.11%
1997-11-20	0	2.375	2.375	2.400	2.350	2.425	2,024,000	4,849,150	2.3958	1.057	1.057	1.068	1.046	1.079	4,548,494	1.0661	-1.04%
1997-11-19	0	2.400	2.400	2.450	2.375	2.475	2,422,000	5,910,400	2.4403	1.068	1.068	1.090	1.057	1.101	5,442,912	1.0859	-5.88%
1997-11-18	0	2.550	2.500	2.550	2.500	2.575	1,774,000	4,518,338	2.5470	1.135	1.112	1.135	1.112	1.146	3,986,674	1.1334	-1.92%
1997-11-17	0	2.600	2.600	2.625	2.600	2.700	2,677,310	7,009,880	2.6183	1.157	1.157	1.168	1.157	1.201	6,016,665	1.1651	0.97%
1997-11-14	0	2.575	2.525	2.575	2.500	2.575	1,713,806	4,340,932	2.5329	1.146	1.124	1.146	1.112	1.146	3,851,402	1.1271	1.98%
1997-11-13	0	2.525	2.500	2.525	2.425	2.575	3,036,000	7,595,972	2.5020	1.124	1.112	1.124	1.079	1.146	6,822,741	1.1133	1.00%
1997-11-12	0	2.500	2.500	2.525	2.475	2.600	1,534,000	3,917,606	2.5539	1.112	1.112	1.124	1.101	1.157	3,447,327	1.1364	-7.41%
1997-11-11	0	2.700	2.600	2.700	2.600	2.725	1,532,000	4,053,320	2.6458	1.201	1.157	1.201	1.157	1.213	3,442,833	1.1773	4.85%
1997-11-10	0	2.575	2.575	2.675	2.525	2.600	1,042,000	2,673,900	2.5661	1.146	1.146	1.190	1.124	1.157	2,341,665	1.1419	0.00%
1997-11-07	0	2.575	2.475	2.525	2.450	2.600	1,866,000	4,721,148	2.5301	1.146	1.101	1.124	1.090	1.157	4,193,424	1.1258	-1.90%
1997-11-06	0	2.625	2.625	2.650	2.625	2.700	1,672,000	4,456,910	2.6656	1.168	1.168	1.179	1.168	1.201	3,757,452	1.1862	-0.94%
1997-11-05	0	2.650	2.625	2.650	2.550	2.875	3,502,000	9,375,888	2.6773	1.179	1.168	1.179	1.135	1.279	7,869,974	1.1913	-5.36%
1997-11-04	0	2.800	2.725	2.800	2.700	3.075	4,944,000	14,556,940	2.9444	1.246	1.213	1.246	1.201	1.368	11,110,551	1.3102	-1.75%
1997-11-03	0	2.850	2.850	2.950	2.700	2.900	7,564,000	21,017,150	2.7786	1.268	1.268	1.313	1.201	1.290	16,998,424	1.2364	8.57%
1997-10-31	0	2.625	2.600	2.625	2.450	2.650	7,028,000	18,094,650	2.5747	1.168	1.157	1.168	1.090	1.179	15,793,882	1.1457	3.96%
1997-10-30	0	2.525	2.525	2.550	2.450	2.600	6,412,000	16,180,468	2.5235	1.124	1.124	1.135	1.090	1.157	14,409,558	1.1229	-0.98%
1997-10-29	0	2.550	2.550	2.650	2.475	3.100	19,111,925	49,743,968	2.6028	1.135	1.135	1.179	1.101	1.379	42,949,842	1.1582	10.87%
1997-10-28	0	2.300	2.200	2.300	2.200	3.050	7,674,695	21,090,943	2.7481	1.023	0.979	1.023	0.979	1.357	17,247,187	1.2229	-33.33%
1997-10-27	0	3.450	3.450	3.475	3.450	4.000	7,747,999	28,594,337	3.6905	1.535	1.535	1.546	1.535	1.780	17,411,921	1.6422	-18.82%
1997-10-24	0	4.250	4.000	4.250	3.725	4.250	2,396,275	9,244,235	3.8578	1.891	1.780	1.891	1.658	1.891	5,385,100	1.7166	13.33%
1997-10-23	0	3.750	3.800	4.000	3.550	4.300	4,320,000	16,276,956	3.7678	1.669	1.691	1.780	1.580	1.913	9,708,249	1.6766	-12.79%
1997-10-22	0	4.300	4.300	4.325	4.250	4.550	3,821,582	16,791,634	4.3939	1.913	1.913	1.925	1.891	2.025	8,588,164	1.9552	-2.27%
1997-10-21	0	4.400	4.400	4.425	4.375	4.500	1,861,767	8,216,381	4.4132	1.958	1.958	1.969	1.947	2.002	4,183,911	1.9638	-2.76%
1997-10-20	0	4.525	4.500	4.550	4.450	4.600	1,738,000	7,829,296	4.5048	2.014	2.002	2.025	1.980	2.047	3,905,772	2.0045	-2.69%
1997-10-17	0	4.650	4.575	4.650	4.500	4.700	1,892,611	8,621,895	4.5556	2.069	2.036	2.069	2.002	2.091	4,253,226	2.0271	0.54%
1997-10-16	0	4.625	4.625	4.650	4.500	4.625	2,044,000	9,305,900	4.5528	2.058	2.058	2.069	2.002	2.058	4,593,440	2.0259	2.21%
1997-10-15	0	4.525	4.525	4.575	4.400	4.675	2,744,800	12,417,640	4.5241	2.014	2.014	2.036	1.958	2.080	6,168,333	2.0131	-3.21%
1997-10-14	0	4.675	4.650	4.675	4.650	4.800	1,394,000	6,595,450	4.7313	2.080	2.069	2.080	2.069	2.136	3,132,708	2.1054	-1.06%
1997-10-13	0	4.725	4.700	4.725	4.675	4.800	1,586,000	7,500,000	4.7289	2.103	2.091	2.103	2.080	2.136	3,564,186	2.1043	0.53%
1997-10-09	0	4.700	4.675	4.700	4.675	4.875	1,766,000	8,404,150	4.7589	2.091	2.080	2.091	2.080	2.169	3,968,696	2.1176	-3.59%
1997-10-08	0	4.875	4.850	4.875	4.800	4.925	1,869,000	9,078,768	4.8576	2.169	2.158	2.169	2.136	2.192	4,200,166	2.1615	1.56%
1997-10-07	0	4.800	4.775	4.800	4.700	4.800	1,038,000	4,946,800	4.7657	2.136	2.125	2.136	2.091	2.136	2,332,676	2.1207	1.59%
1997-10-06	0	4.725	4.725	4.750	4.700	4.825	2,801,000	13,308,311	4.7513	2.103	2.103	2.114	2.091	2.147	6,294,631	2.1142	-2.07%
1997-10-03	0	4.825	4.800	4.825	4.775	4.950	3,322,621	16,117,445	4.8508	2.147	2.136	2.147	2.125	2.203	7,466,859	2.1585	-2.53%
1997-09-30	0	4.950	4.900	4.950	4.900	4.950	1,226,493	6,057,209	4.9386	2.203	2.180	2.203	2.180	2.203	2,756,273	2.1976	0.51%
1997-09-29	0	4.925	4.900	4.925	4.900	5.000	1,263,000	6,253,150	4.9510	2.192	2.180	2.192	2.180	2.225	2,838,314	2.2031	-0.51%
1997-09-26	0	4.950	4.925	4.950	4.900	5.050	2,358,000	11,682,100	4.9542	2.203	2.192	2.203	2.180	2.247	5,299,086	2.2046	-1.98%
1997-09-25	0	5.050	5.000	5.050	4.750	5.050	2,336,000	11,484,900	4.9165	2.247	2.225	2.247	2.114	2.247	5,249,645	2.1877	6.32%
1997-09-24	0	4.750	4.750	4.775	4.700	4.875	1,018,000	4,892,370	4.8059	2.114	2.114	2.125	2.091	2.169	2,287,731	2.1385	-1.55%
1997-09-23	0	4.825	4.825	4.850	4.800	4.900	1,842,800	8,944,960	4.8540	2.147	2.147	2.158	2.136	2.180	4,141,287	2.1599	-1.03%
1997-09-22	0	4.875	4.825	4.875	4.800	4.975	1,964,000	9,603,588	4.8898	2.169	2.147	2.169	2.136	2.214	4,413,657	2.1759	-2.01%
1997-09-19	0	4.975	4.950	5.000	4.975	5.150	2,656,492	13,446,535	5.0618	2.214	2.203	2.225	2.214	2.292	5,969,881	2.2524	-3.40%
1997-09-18	0	5.150	5.100	5.150	5.000	5.200	5,676,436	28,953,336	5.1006	2.292	2.269	2.292	2.225	2.314	12,756,540	2.2697	0.98%
1997-09-16	0	5.100	5.050	5.100	4.900	5.100	4,238,767	21,321,101	5.0300	2.269	2.247	2.269	2.180	2.269	9,525,695	2.2383	0.99%
1997-09-15	0	5.050	5.050	5.100	4.650	5.200	7,680,638	38,236,214	4.9783	2.247	2.247	2.269	2.069	2.314	17,260,542	2.2152	9.19%
1997-09-12	0	4.625	4.625	4.650	4.475	4.650	2,037,646	9,363,225	4.5951	2.058	2.058	2.069	1.991	2.069	4,579,161	2.0447	2.21%
1997-09-11	0	4.525	4.525	4.550	4.500	4.625	1,986,952	9,034,365	4.5468	2.014	2.014	2.025	2.002	2.058	4,465,237	2.0233	-0.88%
1997-09-10	0	4.575	4.550	4.575	4.525	4.625	1,292,692	5,904,145	4.5673	2.031	2.020	2.031	2.009	2.054	2,911,404	2.0279	1.10%
1997-09-09	0	4.525	4.500	4.525	4.425	4.525	1,442,936	6,426,765	4.4540	2.009	1.998	2.009	1.965	2.009	3,249,784	1.9776	1.12%
1997-09-08	0	4.475	4.475	4.500	4.450	4.575	1,142,679	5,142,790	4.5006	1.987	1.987	1.998	1.976	2.031	2,573,545	1.9983	0.56%
1997-09-05	0	4.450	4.450	4.475	4.375	4.475	1,776,272	7,887,582	4.4405	1.976	1.976	1.987	1.943	1.987	4,000,524	1.9716	0.56%
1997-09-04	0	4.425	4.375	4.425	4.400	4.500	3,837,568	17,042,770	4.4410	1.965	1.943	1.965	1.954	1.998	8,642,981	1.9719	-0.56%
1997-09-03	0	4.450	4.450	4.475	4.225	4.450	2,926,583	12,809,009	4.3768	1.976	1.976	1.987	1.876	1.976	6,591,258	1.9433	5.33%
1997-09-02	0	4.225	4.200	4.225	3.900	4.400	2,608,436	10,881,894	4.1718	1.876	1.865	1.876	1.732	1.954	5,874,726	1.8523	-2.87%
1997-09-01	0	4.350	4.350	4.375	4.350	4.500	1,453,719	6,565,608	4.5164	1.931	1.931	1.943	1.931	1.998	3,274,070	2.0053	-0.57%
1997-08-29	0	4.375	4.375	4.450	4.325	4.475	3,246,000	14,339,232	4.4175	1.943	1.943	1.976	1.920	1.987	7,310,650	1.9614	-3.31%
1997-08-28	0	4.525	4.500	4.525	4.500	4.775	3,801,736	17,442,925	4.5881	2.009	1.998	2.009	1.998	2.120	8,562,280	2.0372	-5.73%
1997-08-27	0	4.800	4.750	4.800	4.700	4.800	1,690,322	8,017,755	4.7433	2.131	2.109	2.131	2.087	2.131	3,806,948	2.1061	0.00%
1997-08-26	0	4.800	4.775	4.800	4.675	4.800	2,796,000	13,184,850	4.7156	2.131	2.120	2.131	2.076	2.131	6,297,158	2.0938	2.13%
1997-08-25	0	4.700	4.625	4.700	4.650	4.800	2,172,604	10,230,668	4.7089	2.087	2.054	2.087	2.065	2.131	4,893,144	2.0908	2.17%
1997-08-22	0	4.600	4.600	4.650	4.600	4.700	1,922,000	8,908,898	4.6352	2.042	2.042	2.065	2.042	2.087	4,328,733	2.0581	-1.08%
1997-08-21	0	4.650	4.625	4.650	4.600	4.750	2,462,581	11,510,485	4.6742	2.065	2.054	2.065	2.042	2.109	5,546,231	2.0754	0.54%
1997-08-20	0	4.625	4.600	4.625	4.600	4.675	2,452,000	11,362,700	4.6341	2.054	2.042	2.054	2.042	2.076	5,522,401	2.0576	-0.54%
1997-08-19	0	4.650	4.625	4.650	4.500	4.700	3,318,000	15,373,400	4.6333	2.065	2.054	2.065	1.998	2.087	7,472,808	2.0572	-1.06%
1997-08-15	0	4.700	4.675	4.700	4.700	4.875	3,329,000	15,941,975	4.7888	2.087	2.076	2.087	2.087	2.165	7,497,582	2.1263	-2.59%
1997-08-14	0	4.825	4.825	4.850	4.750	4.850	3,166,000	15,258,000	4.8193	2.142	2.142	2.153	2.109	2.153	7,130,473	2.1398	1.05%
1997-08-13	0	4.775	4.775	4.800	4.750	4.825	2,382,200	11,412,750	4.7908	2.120	2.120	2.131	2.109	2.142	5,365,197	2.1272	-0.52%
1997-08-12	0	4.800	4.800	4.875	4.800	4.900	4,852,972	23,522,646	4.8471	2.131	2.131	2.165	2.131	2.176	10,929,876	2.1521	0.00%
1997-08-11	0	4.800	4.800	4.850	4.775	4.900	3,586,370	17,359,908	4.8405	2.131	2.131	2.153	2.120	2.176	8,077,232	2.1492	-1.03%
1997-08-08	0	4.850	4.825	4.850	4.725	4.975	4,983,320	24,221,589	4.8605	2.153	2.142	2.153	2.098	2.209	11,223,446	2.1581	-0.51%
1997-08-07	0	4.875	4.875	4.900	4.625	4.975	8,471,310	40,670,837	4.8010	2.165	2.165	2.176	2.054	2.209	19,079,106	2.1317	5.41%
1997-08-06	0	4.625	4.625	4.700	4.600	4.700	2,564,000	11,939,522	4.6566	2.054	2.054	2.087	2.042	2.087	5,774,647	2.0676	0.54%
1997-08-05	0	4.600	4.600	4.625	4.600	4.700	3,596,369	16,728,592	4.6515	2.042	2.042	2.054	2.042	2.087	8,099,752	2.0653	-1.60%
1997-08-04	0	4.675	4.675	4.700	4.625	4.775	3,132,873	14,664,029	4.6807	2.076	2.076	2.087	2.054	2.120	7,055,865	2.0783	1.08%
1997-08-01	0	4.625	4.625	4.650	4.600	4.675	1,788,873	8,321,879	4.6520	2.054	2.054	2.065	2.042	2.076	4,028,904	2.0655	-1.07%
1997-07-31	0	4.675	4.650	4.675	4.650	4.750	2,612,000	12,233,280	4.6835	2.076	2.065	2.076	2.065	2.109	5,882,753	2.0795	-1.06%
1997-07-30	0	4.725	4.725	4.750	4.675	4.800	4,384,000	20,762,734	4.7360	2.098	2.098	2.109	2.076	2.131	9,873,656	2.1028	0.00%
1997-07-29	0	4.725	4.725	4.750	4.600	4.825	7,558,000	35,467,140	4.6927	2.098	2.098	2.109	2.042	2.142	17,022,147	2.0836	5.00%
1997-07-28	0	4.500	4.500	4.600	4.500	4.600	1,828,620	8,311,296	4.5451	1.998	1.998	2.042	1.998	2.042	4,118,423	2.0181	-0.55%
1997-07-25	0	4.525	4.500	4.525	4.500	4.550	1,930,825	8,751,861	4.5327	2.009	1.998	2.009	1.998	2.020	4,348,609	2.0126	0.00%
1997-07-24	0	4.525	4.525	4.550	4.500	4.600	2,048,000	9,357,620	4.5692	2.009	2.009	2.020	1.998	2.042	4,612,511	2.0287	-2.16%
1997-07-23	0	4.625	4.600	4.650	4.575	4.625	1,724,000	7,922,029	4.5951	2.054	2.042	2.065	2.031	2.054	3,882,797	2.0403	0.54%
1997-07-22	0	4.600	4.575	4.625	4.575	4.650	1,810,000	8,342,700	4.6092	2.042	2.031	2.054	2.031	2.065	4,076,487	2.0465	-0.54%
1997-07-21	0	4.625	4.625	4.650	4.625	4.700	621,000	2,884,874	4.6455	2.054	2.054	2.065	2.054	2.087	1,398,618	2.0627	-1.60%
1997-07-18	0	4.700	4.675	4.700	4.675	4.700	856,184	4,012,699	4.6867	2.087	2.076	2.087	2.076	2.087	1,928,300	2.0810	0.00%
1997-07-17	0	4.700	4.675	4.700	4.625	4.700	730,000	3,412,000	4.6740	2.087	2.076	2.087	2.054	2.087	1,644,108	2.0753	2.17%
1997-07-16	0	4.600	4.600	4.650	4.600	4.700	1,331,802	6,176,206	4.6375	2.042	2.042	2.065	2.042	2.087	2,999,488	2.0591	-2.13%
1997-07-15	0	4.700	4.700	4.725	4.675	4.725	1,030,102	4,847,064	4.7054	2.087	2.087	2.098	2.076	2.098	2,319,998	2.0893	-0.53%
1997-07-14	0	4.725	4.700	4.750	4.700	4.825	1,063,873	5,056,772	4.7532	2.098	2.087	2.109	2.087	2.142	2,396,058	2.1105	-1.05%
1997-07-11	0	4.775	4.775	4.800	4.650	4.825	1,592,728	7,518,525	4.7205	2.120	2.120	2.131	2.065	2.142	3,587,146	2.0960	2.14%
1997-07-10	0	4.675	4.650	4.675	4.600	4.675	1,130,000	5,228,830	4.6273	2.076	2.065	2.076	2.042	2.076	2,544,989	2.0546	0.00%
1997-07-09	0	4.675	4.650	4.675	4.625	4.850	1,262,000	5,942,608	4.7089	2.076	2.065	2.076	2.054	2.153	2,842,280	2.0908	-3.11%
1997-07-08	0	4.825	4.725	4.825	4.600	4.850	1,122,877	5,297,620	4.7179	2.142	2.098	2.142	2.042	2.153	2,528,946	2.0948	4.89%
1997-07-07	0	4.600	4.575	4.650	4.600	4.700	1,048,982	4,844,602	4.6184	2.042	2.031	2.065	2.042	2.087	2,362,520	2.0506	-2.13%
1997-07-04	0	4.700	4.700	4.725	4.700	4.775	1,142,598	5,423,042	4.7462	2.087	2.087	2.098	2.087	2.120	2,573,362	2.1074	-1.57%
1997-07-03	0	4.775	4.675	4.775	4.650	4.825	3,451,012	16,436,744	4.7629	2.120	2.076	2.120	2.065	2.142	7,772,378	2.1148	0.53%
1997-06-27	0	4.750	4.750	4.800	4.700	4.825	2,847,000	13,521,675	4.7494	2.109	2.109	2.131	2.087	2.142	6,412,021	2.1088	-2.06%
1997-06-26	0	4.850	4.825	4.850	4.825	4.875	2,458,105	11,899,878	4.8411	2.153	2.142	2.153	2.142	2.165	5,536,150	2.1495	0.52%
1997-06-25	0	4.825	4.800	4.825	4.825	4.850	983,000	4,746,475	4.8286	2.142	2.131	2.142	2.142	2.153	2,213,915	2.1439	0.00%
1997-06-24	0	4.825	4.800	4.850	4.800	4.850	1,137,000	5,492,624	4.8308	2.142	2.131	2.153	2.131	2.153	2,560,754	2.1449	-0.52%
1997-06-23	0	4.850	4.825	4.850	4.850	4.925	3,190,000	15,531,702	4.8689	2.153	2.142	2.153	2.153	2.187	7,184,526	2.1618	0.00%
1997-06-20	0	4.850	4.800	4.850	4.800	4.925	2,060,000	9,983,626	4.8464	2.153	2.131	2.153	2.131	2.187	4,639,537	2.1519	2.11%
1997-06-19	0	4.750	4.750	4.800	4.750	4.800	1,741,344	8,317,830	4.7767	2.109	2.109	2.131	2.109	2.131	3,921,859	2.1209	-0.52%
1997-06-18	0	4.775	4.750	4.775	4.700	4.875	4,919,000	23,137,336	4.7037	2.120	2.109	2.120	2.087	2.165	11,078,585	2.0885	-2.05%
1997-06-17	0	4.875	4.800	4.875	4.800	4.900	748,000	3,631,804	4.8554	2.165	2.131	2.165	2.131	2.176	1,684,648	2.1558	1.04%
1997-06-16	0	4.825	4.800	4.825	4.800	4.900	709,686	3,426,353	4.8280	2.142	2.131	2.142	2.131	2.176	1,598,357	2.1437	1.05%
1997-06-13	0	4.775	4.775	4.800	4.775	4.850	978,000	4,709,478	4.8154	2.120	2.120	2.131	2.120	2.153	2,202,654	2.1381	-1.04%
1997-06-12	0	4.825	4.775	4.825	4.775	5.000	2,068,122	10,046,880	4.8580	2.142	2.120	2.142	2.120	2.220	4,657,830	2.1570	-0.52%
1997-06-11	0	4.850	4.850	4.900	4.850	5.000	1,443,360	7,148,674	4.9528	2.153	2.153	2.176	2.153	2.220	3,250,739	2.1991	-2.02%
1997-06-10	0	4.950	4.925	4.950	4.925	5.150	645,642	3,260,132	5.0494	2.198	2.187	2.198	2.187	2.287	1,454,117	2.2420	-1.98%
1997-06-06	0	5.050	5.000	5.150	5.050	5.200	824,000	4,220,436	5.1219	2.242	2.220	2.287	2.242	2.309	1,855,815	2.2742	-1.94%
1997-06-05	0	5.150	5.100	5.200	5.150	5.300	909,000	4,722,600	5.1954	2.287	2.264	2.309	2.287	2.353	2,047,252	2.3068	-1.90%
1997-06-04	0	5.250	5.200	5.250	5.200	5.300	1,062,000	5,555,700	5.2314	2.331	2.309	2.331	2.309	2.353	2,391,839	2.3228	0.00%
1997-06-03	0	5.250	5.150	5.250	5.150	5.300	1,974,000	10,384,900	5.2608	2.331	2.287	2.331	2.287	2.353	4,445,848	2.3359	0.00%
1997-06-02	0	5.250	5.150	5.250	5.200	5.300	1,810,000	9,445,772	5.2187	2.331	2.287	2.331	2.309	2.353	4,076,487	2.3171	2.94%
1997-05-30	0	5.100	5.100	5.200	5.100	5.200	1,180,000	6,072,550	5.1462	2.264	2.264	2.309	2.264	2.309	2,657,599	2.2850	0.00%
1997-05-29	0	5.100	5.100	5.150	5.050	5.150	938,038	4,817,214	5.1354	2.264	2.264	2.287	2.242	2.287	2,112,652	2.2802	-1.92%
1997-05-28	0	5.200	5.150	5.200	5.100	5.200	1,485,500	7,684,150	5.1728	2.309	2.287	2.309	2.264	2.309	3,345,647	2.2968	0.97%
1997-05-27	0	5.150	5.150	5.200	5.050	5.150	1,383,400	7,110,160	5.1396	2.287	2.287	2.309	2.242	2.287	3,115,697	2.2820	0.98%
1997-05-26	0	5.100	5.050	5.100	5.000	5.100	1,756,000	8,896,480	5.0663	2.264	2.242	2.264	2.220	2.264	3,954,868	2.2495	2.00%
1997-05-23	0	5.000	4.975	5.050	4.850	5.100	1,229,796	6,117,429	4.9743	2.220	2.209	2.242	2.153	2.264	2,769,750	2.2087	3.09%
1997-05-22	0	4.850	4.850	4.950	4.850	4.950	571,177	2,807,180	4.9147	2.153	2.153	2.198	2.153	2.198	1,286,406	2.1822	-0.51%
1997-05-21	0	4.875	4.875	4.900	4.875	4.950	999,684	4,911,437	4.9130	2.165	2.165	2.176	2.165	2.198	2,251,491	2.1814	0.00%
1997-05-20	0	4.875	4.850	4.875	4.875	4.925	908,000	4,443,134	4.8933	2.165	2.153	2.165	2.165	2.187	2,045,000	2.1727	-0.51%
1997-05-19	0	4.900	4.875	4.900	4.825	4.900	1,000,000	4,836,700	4.8367	2.176	2.165	2.176	2.142	2.176	2,252,203	2.1475	1.03%
1997-05-16	0	4.850	4.800	4.850	4.800	4.850	1,216,000	5,881,700	4.8369	2.153	2.131	2.153	2.131	2.153	2,738,678	2.1476	0.00%
1997-05-15	0	4.850	4.850	4.875	4.825	4.900	626,000	3,037,000	4.8514	2.153	2.153	2.165	2.142	2.176	1,409,879	2.1541	-1.02%
1997-05-14	0	4.900	4.875	4.900	4.875	4.925	1,233,902	6,043,987	4.8983	2.176	2.165	2.176	2.165	2.187	2,778,997	2.1749	0.00%
1997-05-13	0	4.900	4.875	4.925	4.825	4.900	986,000	4,805,850	4.8741	2.176	2.165	2.187	2.142	2.176	2,220,672	2.1641	0.00%
1997-05-12	0	4.900	4.800	4.900	4.800	4.950	916,787	4,451,599	4.8557	2.176	2.131	2.176	2.131	2.198	2,064,790	2.1560	-1.01%
1997-05-09	0	4.950	4.950	5.000	4.900	5.000	954,000	4,705,948	4.9329	2.198	2.198	2.220	2.176	2.220	2,148,601	2.1902	1.02%
1997-05-08	0	4.900	4.875	4.900	4.800	4.925	522,061	2,545,137	4.8752	2.176	2.165	2.176	2.131	2.187	1,175,787	2.1646	0.51%
1997-05-07	0	4.875	4.875	4.900	4.875	5.000	880,000	4,323,180	4.9127	2.165	2.165	2.176	2.165	2.220	1,981,938	2.1813	-2.50%
1997-05-06	0	5.000	4.875	5.000	4.875	5.000	1,503,927	7,409,201	4.9266	2.220	2.165	2.220	2.165	2.220	3,387,148	2.1874	2.56%
1997-05-05	0	4.875	4.850	4.875	4.800	5.000	558,183	2,738,360	4.9058	2.165	2.153	2.165	2.131	2.220	1,257,141	2.1782	-2.50%
1997-05-02	0	5.000	4.950	5.000	4.900	5.000	926,000	4,578,900	4.9448	2.220	2.198	2.220	2.176	2.220	2,085,540	2.1955	2.56%
1997-05-01	0	5.100	5.050	5.100	5.050	5.150	844,000	4,286,700	5.0790	2.165	2.143	2.165	2.143	2.186	1,988,591	2.1556	0.00%
1997-04-30	0	5.100	5.100	5.150	5.000	5.100	630,000	3,162,372	5.0196	2.165	2.165	2.186	2.122	2.165	1,484,375	2.1304	3.03%
1997-04-29	0	4.950	4.925	4.950	4.950	5.050	1,166,000	5,791,650	4.9671	2.101	2.090	2.101	2.101	2.143	2,747,271	2.1081	-0.50%
1997-04-28	0	4.975	4.900	5.000	4.875	5.000	871,714	4,275,280	4.9045	2.111	2.080	2.122	2.069	2.122	2,053,889	2.0816	0.51%
1997-04-25	0	4.950	4.925	4.950	4.925	4.975	459,000	2,264,375	4.9333	2.101	2.090	2.101	2.090	2.111	1,081,473	2.0938	-0.50%
1997-04-24	0	4.975	4.950	4.975	4.950	4.975	563,000	2,792,206	4.9595	2.111	2.101	2.111	2.101	2.111	1,326,513	2.1049	0.00%
1997-04-23	0	4.975	4.950	4.975	4.950	4.975	1,080,000	5,350,288	4.9540	2.111	2.101	2.111	2.101	2.111	2,544,642	2.1026	0.51%
1997-04-22	0	4.950	4.950	4.975	4.925	4.950	866,000	4,278,458	4.9405	2.101	2.101	2.111	2.090	2.101	2,040,426	2.0968	0.00%
1997-04-21	0	4.950	4.925	4.950	4.925	4.950	852,000	4,198,550	4.9279	2.101	2.090	2.101	2.090	2.101	2,007,440	2.0915	0.51%
1997-04-18	0	4.925	4.900	4.925	4.900	4.925	532,000	2,610,850	4.9076	2.090	2.080	2.090	2.080	2.090	1,253,472	2.0829	0.00%
1997-04-17	0	4.925	4.900	4.925	4.900	4.950	608,062	2,993,598	4.9232	2.090	2.080	2.090	2.080	2.101	1,432,686	2.0895	0.00%
1997-04-16	0	4.925	4.900	4.925	4.925	4.950	876,000	4,328,450	4.9412	2.090	2.080	2.090	2.090	2.101	2,063,988	2.0971	1.55%
1997-04-15	0	4.850	4.850	4.925	4.850	4.975	1,953,632	9,662,034	4.9457	2.058	2.058	2.090	2.058	2.111	4,603,051	2.0991	-2.02%
1997-04-14	0	4.950	4.950	4.975	4.925	4.975	754,000	3,737,950	4.9575	2.101	2.101	2.111	2.090	2.111	1,776,537	2.1041	-0.50%
1997-04-11	0	4.975	4.975	5.000	4.975	5.000	1,828,000	9,126,150	4.9924	2.111	2.111	2.122	2.111	2.122	4,307,043	2.1189	-0.50%
1997-04-10	0	5.000	5.000	5.050	5.000	5.100	958,000	4,820,714	5.0321	2.122	2.122	2.143	2.122	2.165	2,257,192	2.1357	-2.91%
1997-04-09	0	5.150	5.050	5.150	5.050	5.300	959,986	4,902,231	5.1066	2.186	2.143	2.186	2.143	2.249	2,261,871	2.1673	0.00%
1997-04-08	0	5.150	5.050	5.200	5.050	5.150	568,000	2,894,400	5.0958	2.186	2.143	2.207	2.143	2.186	1,338,293	2.1628	0.98%
1997-04-07	0	5.100	5.050	5.100	5.000	5.100	1,020,000	5,145,200	5.0443	2.165	2.143	2.165	2.122	2.165	2,403,273	2.1409	0.00%
1997-04-04	0	5.100	5.050	5.100	5.000	5.100	1,156,000	5,831,900	5.0449	2.165	2.143	2.165	2.122	2.165	2,723,710	2.1412	2.00%
1997-04-03	0	5.000	4.925	5.000	4.900	5.050	1,129,000	5,626,888	4.9840	2.122	2.090	2.122	2.080	2.143	2,660,094	2.1153	0.00%
1997-04-02	0	5.000	5.000	5.050	4.950	5.050	2,352,000	11,753,854	4.9974	2.122	2.122	2.143	2.101	2.143	5,541,666	2.1210	1.01%
1997-04-01	0	4.950	4.900	4.950	4.850	4.950	2,512,000	12,311,950	4.9013	2.101	2.080	2.101	2.058	2.101	5,918,650	2.0802	-1.98%
1997-03-27	0	5.050	5.050	5.150	5.050	5.250	1,727,000	8,850,925	5.1250	2.143	2.143	2.186	2.143	2.228	4,069,072	2.1752	-5.61%
1997-03-26	0	5.350	5.300	5.350	5.250	5.350	912,000	4,842,700	5.3100	2.271	2.249	2.271	2.228	2.271	2,148,809	2.2537	0.94%
1997-03-25	0	5.300	5.200	5.300	5.200	5.350	614,220	3,231,840	5.2617	2.249	2.207	2.249	2.207	2.271	1,447,195	2.2332	0.00%
1997-03-24	0	5.300	5.250	5.300	5.200	5.300	824,000	4,311,772	5.2327	2.249	2.228	2.249	2.207	2.249	1,941,468	2.2209	2.91%
1997-03-21	0	5.150	5.100	5.150	5.050	5.200	1,428,356	7,357,844	5.1513	2.186	2.165	2.186	2.143	2.207	3,365,422	2.1863	-1.90%
1997-03-20	0	5.250	5.100	5.200	5.100	5.350	1,831,100	9,515,769	5.1968	2.228	2.165	2.207	2.165	2.271	4,314,347	2.2056	-1.87%
1997-03-19	0	5.350	5.250	5.350	5.250	5.350	944,000	5,015,900	5.3135	2.271	2.228	2.271	2.228	2.271	2,224,206	2.2551	0.00%
1997-03-18	0	5.350	5.300	5.350	5.300	5.350	852,000	4,550,250	5.3407	2.271	2.249	2.271	2.249	2.271	2,007,440	2.2667	0.00%
1997-03-17	0	5.350	5.350	5.400	5.300	5.400	705,000	3,754,450	5.3255	2.271	2.271	2.292	2.249	2.292	1,661,086	2.2602	0.94%
1997-03-14	0	5.300	5.200	5.300	5.200	5.300	2,377,542	12,407,710	5.2187	2.249	2.207	2.249	2.207	2.249	5,601,847	2.2149	0.00%
1997-03-13	0	5.300	5.250	5.300	5.250	5.350	902,835	4,799,547	5.3161	2.249	2.228	2.249	2.228	2.271	2,127,215	2.2563	-1.85%
1997-03-12	0	5.400	5.400	5.450	5.350	5.450	1,332,073	7,206,176	5.4097	2.292	2.292	2.313	2.271	2.313	3,138,564	2.2960	-0.92%
1997-03-11	0	5.450	5.450	5.500	5.450	5.550	2,432,000	13,363,180	5.4947	2.313	2.313	2.334	2.313	2.356	5,730,158	2.3321	-0.91%
1997-03-10	0	5.500	5.500	5.550	5.500	5.550	1,240,965	6,829,465	5.5034	2.334	2.334	2.356	2.334	2.356	2,923,900	2.3357	0.00%
1997-03-07	0	5.500	5.500	5.550	5.500	5.550	1,085,000	5,991,764	5.5224	2.334	2.334	2.356	2.334	2.356	2,556,423	2.3438	0.00%
1997-03-06	0	5.500	5.500	5.550	5.500	5.600	1,164,000	6,463,640	5.5530	2.334	2.334	2.356	2.334	2.377	2,742,559	2.3568	-0.90%
1997-03-05	0	5.550	5.500	5.550	5.500	5.650	1,016,000	5,635,600	5.5469	2.356	2.334	2.356	2.334	2.398	2,393,849	2.3542	-0.89%
1997-03-04	0	5.600	5.550	5.600	5.500	5.600	1,776,032	9,881,771	5.5640	2.377	2.356	2.377	2.334	2.377	4,184,599	2.3615	2.75%
1997-03-03	0	5.450	5.450	5.500	5.450	5.500	786,000	4,296,256	5.4660	2.313	2.313	2.334	2.313	2.334	1,851,934	2.3199	0.00%
1997-02-28	0	5.450	5.450	5.500	5.450	5.600	1,560,619	8,571,312	5.4923	2.313	2.313	2.334	2.313	2.377	3,677,053	2.3310	-2.68%
1997-02-27	0	5.600	5.550	5.600	5.500	5.600	1,745,000	9,715,228	5.5675	2.377	2.356	2.377	2.334	2.377	4,111,482	2.3630	-0.88%
1997-02-26	0	5.650	5.600	5.650	5.550	5.750	2,808,000	15,739,040	5.6051	2.398	2.377	2.398	2.356	2.440	6,616,070	2.3789	1.80%
1997-02-25	0	5.550	5.450	5.550	5.450	5.550	1,292,000	7,096,200	5.4924	2.356	2.313	2.356	2.313	2.356	3,044,146	2.3311	1.83%
1997-02-24	0	5.450	5.400	5.450	5.400	5.500	1,166,000	6,327,364	5.4266	2.313	2.292	2.313	2.292	2.334	2,747,271	2.3031	1.87%
1997-02-21	0	5.350	5.350	5.400	5.350	5.450	1,228,000	6,627,970	5.3974	2.271	2.271	2.292	2.271	2.313	2,893,353	2.2908	-0.93%
1997-02-20	0	5.400	5.350	5.400	5.250	5.450	1,978,700	10,614,940	5.3646	2.292	2.271	2.292	2.228	2.313	4,662,115	2.2769	2.86%
1997-02-19	0	5.250	5.250	5.300	5.200	5.300	2,214,000	11,623,500	5.2500	2.228	2.228	2.249	2.207	2.249	5,216,517	2.2282	-0.94%
1997-02-18	0	5.300	5.250	5.300	5.200	5.350	1,795,102	9,470,677	5.2758	2.249	2.228	2.249	2.207	2.271	4,229,530	2.2392	0.00%
1997-02-17	0	5.300	5.300	5.450	5.300	5.500	1,442,000	7,786,600	5.3999	2.249	2.249	2.313	2.249	2.334	3,397,569	2.2918	-1.85%
1997-02-14	0	5.400	5.350	5.400	5.300	5.500	1,844,344	9,971,139	5.4063	2.292	2.271	2.292	2.249	2.334	4,345,552	2.2946	-1.82%
1997-02-13	0	5.500	5.450	5.500	5.500	5.700	2,262,000	12,708,500	5.6183	2.334	2.313	2.334	2.334	2.419	5,329,612	2.3845	-2.65%
1997-02-12	0	5.650	5.600	5.650	5.500	5.650	1,781,000	9,954,850	5.5895	2.398	2.377	2.398	2.334	2.398	4,196,304	2.3723	1.80%
1997-02-11	0	5.550	5.500	5.600	5.500	5.750	5,284,000	29,820,040	5.6435	2.356	2.334	2.377	2.334	2.440	12,449,899	2.3952	-3.48%
1997-02-10	0	5.750	5.700	5.750	5.600	5.850	12,668,856	72,351,808	5.7110	2.440	2.419	2.440	2.377	2.483	29,849,730	2.4239	1.77%
1997-02-05	0	5.650	5.650	5.700	5.400	5.700	4,188,000	23,248,500	5.5512	2.398	2.398	2.419	2.292	2.419	9,867,558	2.3561	4.63%
1997-02-04	0	5.400	5.350	5.400	5.300	5.400	1,698,000	9,091,460	5.3542	2.292	2.271	2.292	2.249	2.292	4,000,743	2.2724	0.93%
1997-02-03	0	5.350	5.300	5.350	5.300	5.350	1,347,000	7,186,100	5.3349	2.271	2.249	2.271	2.249	2.271	3,173,735	2.2642	0.94%
1997-01-31	0	5.300	5.200	5.300	5.250	5.300	1,446,000	7,617,200	5.2678	2.249	2.207	2.249	2.228	2.249	3,406,993	2.2358	1.92%
1997-01-30	0	5.200	5.200	5.250	5.200	5.300	2,059,000	10,849,232	5.2692	2.207	2.207	2.228	2.207	2.249	4,851,314	2.2363	-0.95%
1997-01-29	0	5.250	5.200	5.250	5.200	5.300	2,208,000	11,638,600	5.2711	2.228	2.207	2.228	2.207	2.249	5,202,380	2.2372	0.00%
1997-01-28	0	5.250	5.250	5.300	5.250	5.350	2,014,737	10,667,059	5.2945	2.228	2.228	2.249	2.228	2.271	4,747,023	2.2471	0.00%
1997-01-27	0	5.250	5.200	5.250	5.200	5.350	1,372,000	7,220,800	5.2630	2.228	2.207	2.228	2.207	2.271	3,232,638	2.2337	-1.87%
1997-01-24	0	5.350	5.300	5.350	5.250	5.400	1,687,000	8,979,200	5.3226	2.271	2.249	2.271	2.228	2.292	3,974,826	2.2590	-0.93%
1997-01-23	0	5.400	5.350	5.450	5.350	5.450	1,675,281	9,051,561	5.4030	2.292	2.271	2.313	2.271	2.313	3,947,214	2.2932	-0.92%
1997-01-22	0	5.450	5.350	5.450	5.400	5.550	3,990,620	21,896,822	5.4871	2.313	2.271	2.313	2.292	2.356	9,402,501	2.3288	0.00%
1997-01-21	0	5.450	5.450	5.500	5.350	5.450	1,581,000	8,568,250	5.4195	2.313	2.313	2.334	2.271	2.313	3,725,074	2.3002	-0.91%
1997-01-20	0	5.500	5.450	5.500	5.400	5.550	4,442,000	24,343,400	5.4803	2.334	2.313	2.334	2.292	2.356	10,466,020	2.3259	1.85%
1997-01-17	0	5.400	5.350	5.450	5.350	5.450	3,695,849	19,981,952	5.4066	2.292	2.271	2.313	2.271	2.313	8,707,976	2.2947	0.93%
1997-01-16	0	5.350	5.300	5.400	5.250	5.350	3,285,000	17,442,300	5.3097	2.271	2.249	2.292	2.228	2.271	7,739,954	2.2535	1.90%
1997-01-15	0	5.250	5.200	5.250	5.150	5.250	2,344,886	12,251,986	5.2250	2.228	2.207	2.228	2.186	2.228	5,524,904	2.2176	1.94%
1997-01-14	0	5.150	5.150	5.200	5.150	5.300	1,426,085	7,408,899	5.1953	2.186	2.186	2.207	2.186	2.249	3,360,071	2.2050	-1.90%
1997-01-13	0	5.250	5.150	5.250	5.150	5.250	1,424,000	7,379,800	5.1824	2.228	2.186	2.228	2.186	2.228	3,355,158	2.1995	1.94%
1997-01-10	0	5.150	5.100	5.150	5.150	5.250	2,629,131	13,587,027	5.1679	2.186	2.165	2.186	2.186	2.228	6,194,628	2.1934	-0.96%
1997-01-09	0	5.200	5.100	5.200	5.050	5.200	2,952,933	15,110,822	5.1172	2.207	2.165	2.207	2.143	2.207	6,957,554	2.1719	1.96%
1997-01-08	0	5.100	5.100	5.200	5.100	5.250	1,901,904	9,820,726	5.1636	2.165	2.165	2.207	2.165	2.228	4,481,172	2.1916	0.00%
1997-01-07	0	5.100	5.050	5.100	5.050	5.200	2,516,000	12,938,100	5.1423	2.165	2.143	2.165	2.143	2.207	5,928,074	2.1825	-0.97%
1997-01-06	0	5.150	5.100	5.150	5.100	5.200	3,108,577	15,987,635	5.1431	2.186	2.165	2.186	2.165	2.207	7,324,275	2.1828	0.00%
1997-01-03	0	5.150	5.100	5.150	5.050	5.150	2,036,000	10,394,600	5.1054	2.186	2.165	2.186	2.143	2.186	4,797,122	2.1668	0.98%
1997-01-02	0	5.100	5.050	5.100	5.050	5.150	2,348,935	11,925,002	5.0768	2.165	2.143	2.165	2.143	2.186	5,534,444	2.1547	-0.97%
1996-12-31	0	5.150	5.100	5.150	5.050	5.150	1,246,471	6,362,108	5.1041	2.186	2.165	2.186	2.143	2.186	2,936,873	2.1663	0.98%
1996-12-30	0	5.100	5.100	5.150	5.050	5.200	2,538,000	12,974,800	5.1122	2.165	2.165	2.186	2.143	2.207	5,979,910	2.1697	-1.92%
1996-12-27	0	5.200	5.150	5.200	5.150	5.250	1,022,000	5,316,000	5.2016	2.207	2.186	2.207	2.186	2.228	2,407,986	2.2077	0.97%
1996-12-24	0	5.150	5.150	5.200	5.150	5.250	932,000	4,837,300	5.1902	2.186	2.186	2.207	2.186	2.228	2,195,932	2.2028	-1.90%
1996-12-23	0	5.250	5.250	5.300	5.200	5.300	1,740,000	9,178,800	5.2752	2.228	2.228	2.249	2.207	2.249	4,099,702	2.2389	0.96%
1996-12-20	0	5.200	5.200	5.250	5.200	5.300	2,984,000	15,679,100	5.2544	2.207	2.207	2.228	2.207	2.249	7,030,753	2.2301	0.97%
1996-12-19	0	5.150	5.150	5.200	5.150	5.250	1,514,111	7,869,952	5.1977	2.186	2.186	2.207	2.186	2.228	3,567,473	2.2060	0.00%
1996-12-18	0	5.150	5.150	5.200	5.150	5.250	1,058,000	5,483,700	5.1831	2.186	2.186	2.207	2.186	2.228	2,492,807	2.1998	-0.96%
1996-12-17	0	5.200	5.100	5.200	5.100	5.250	1,630,697	8,469,594	5.1938	2.207	2.165	2.207	2.165	2.228	3,842,167	2.2044	0.00%
1996-12-16	0	5.200	5.150	5.200	5.150	5.250	1,541,472	8,003,710	5.1923	2.207	2.186	2.207	2.186	2.228	3,631,940	2.2037	0.97%
1996-12-13	0	5.150	5.150	5.200	5.050	5.250	4,348,000	22,306,000	5.1302	2.186	2.186	2.207	2.143	2.228	10,244,542	2.1774	-0.96%
1996-12-12	0	5.200	5.150	5.200	5.100	5.250	1,612,000	8,378,500	5.1976	2.207	2.186	2.207	2.165	2.228	3,798,114	2.2060	0.00%
1996-12-11	0	5.200	5.200	5.250	5.150	5.400	2,270,996	11,978,280	5.2745	2.207	2.207	2.228	2.186	2.292	5,350,808	2.2386	-2.80%
1996-12-10	0	5.350	5.250	5.350	5.250	5.350	2,525,327	13,412,761	5.3113	2.271	2.228	2.271	2.228	2.271	5,950,050	2.2542	0.94%
1996-12-09	0	5.300	5.200	5.300	5.100	5.300	2,945,000	15,298,850	5.1949	2.249	2.207	2.249	2.165	2.249	6,938,863	2.2048	2.91%
1996-12-06	0	5.150	5.150	5.200	5.050	5.500	4,760,000	24,848,700	5.2203	2.186	2.186	2.207	2.143	2.334	11,215,276	2.2156	-5.50%
1996-12-05	0	5.450	5.450	5.500	5.450	5.650	3,954,000	21,912,700	5.5419	2.313	2.313	2.334	2.313	2.398	9,316,219	2.3521	-1.80%
1996-12-04	0	5.550	5.500	5.550	5.300	5.550	4,450,049	24,059,952	5.4067	2.356	2.334	2.356	2.249	2.356	10,484,985	2.2947	3.74%
1996-12-03	0	5.350	5.300	5.350	5.300	5.350	2,508,000	13,404,300	5.3446	2.271	2.249	2.271	2.249	2.271	5,909,225	2.2684	0.94%
1996-12-02	0	5.300	5.300	5.400	5.300	5.450	3,265,000	17,655,100	5.4074	2.249	2.249	2.292	2.249	2.313	7,692,831	2.2950	-1.85%
1996-11-29	0	5.400	5.350	5.400	5.300	5.450	4,182,000	22,462,000	5.3711	2.292	2.271	2.292	2.249	2.313	9,853,421	2.2796	0.00%
1996-11-28	0	5.400	5.350	5.400	5.350	6.000	8,562,062	47,386,132	5.5344	2.292	2.271	2.292	2.271	2.547	20,173,506	2.3489	-2.70%
1996-11-27	0	5.550	5.450	5.500	5.450	5.600	4,436,500	24,531,725	5.5295	2.356	2.313	2.334	2.313	2.377	10,453,061	2.3468	0.00%
1996-11-26	0	5.550	5.550	5.600	5.500	5.600	7,945,507	44,051,491	5.5442	2.356	2.356	2.377	2.334	2.377	18,720,810	2.3531	1.83%
1996-11-25	0	5.450	5.400	5.450	5.400	5.500	7,273,486	39,551,727	5.4378	2.313	2.292	2.313	2.292	2.334	17,137,427	2.3079	2.83%
1996-11-22	0	5.300	5.250	5.300	5.250	5.400	4,774,000	25,382,000	5.3167	2.249	2.228	2.249	2.228	2.292	11,248,262	2.2565	0.00%
1996-11-21	0	5.300	5.250	5.300	5.250	5.400	3,932,000	20,822,600	5.2957	2.249	2.228	2.249	2.228	2.292	9,264,383	2.2476	0.95%
1996-11-20	0	5.250	5.250	5.300	5.250	5.450	3,515,273	18,875,083	5.3695	2.228	2.228	2.249	2.228	2.313	8,282,512	2.2789	-1.87%
1996-11-19	0	5.350	5.350	5.450	5.350	5.450	2,855,869	15,391,225	5.3893	2.271	2.271	2.313	2.271	2.313	6,728,857	2.2873	-0.93%
1996-11-18	0	5.400	5.350	5.400	5.250	5.450	2,211,995	11,839,943	5.3526	2.292	2.271	2.292	2.228	2.313	5,211,793	2.2718	3.85%
1996-11-15	0	5.200	5.200	5.250	5.150	5.400	2,297,702	12,041,969	5.2409	2.207	2.207	2.228	2.186	2.292	5,413,732	2.2243	-1.89%
1996-11-14	0	5.300	5.250	5.300	5.300	5.450	6,031,469	32,381,747	5.3688	2.249	2.228	2.249	2.249	2.313	14,211,048	2.2786	0.95%
1996-11-13	0	5.250	5.250	5.300	5.250	5.350	2,064,000	10,921,900	5.2916	2.228	2.228	2.249	2.228	2.271	4,863,094	2.2459	0.00%
1996-11-12	0	5.250	5.150	5.250	5.200	5.250	974,000	5,074,400	5.2099	2.228	2.186	2.228	2.207	2.228	2,294,890	2.2112	0.96%
1996-11-11	0	5.200	5.200	5.250	5.200	5.300	1,596,512	8,380,686	5.2494	2.207	2.207	2.228	2.207	2.249	3,761,622	2.2279	-1.89%
1996-11-08	0	5.300	5.300	5.350	5.200	5.350	2,108,000	11,156,000	5.2922	2.249	2.249	2.271	2.207	2.271	4,966,765	2.2461	-0.93%
1996-11-07	0	5.350	5.300	5.350	5.200	5.350	6,260,099	33,101,700	5.2877	2.271	2.249	2.271	2.207	2.271	14,749,735	2.2442	2.88%
1996-11-06	0	5.200	5.150	5.200	5.150	5.200	1,545,624	8,021,820	5.1900	2.207	2.186	2.207	2.186	2.207	3,641,723	2.2028	0.00%
1996-11-05	0	5.200	5.100	5.200	5.150	5.250	1,734,000	8,974,200	5.1754	2.207	2.165	2.207	2.186	2.228	4,085,565	2.1966	0.00%
1996-11-04	0	5.200	5.150	5.200	5.150	5.250	1,914,627	9,976,904	5.2109	2.207	2.186	2.207	2.186	2.228	4,511,149	2.2116	0.97%
1996-11-01	0	5.150	5.100	5.150	5.100	5.200	2,596,000	13,329,180	5.1345	2.186	2.165	2.186	2.165	2.207	6,116,566	2.1792	0.98%
1996-10-31	0	5.100	5.050	5.100	5.050	5.100	1,648,000	8,372,600	5.0805	2.165	2.143	2.165	2.143	2.165	3,882,936	2.1563	0.00%
1996-10-30	0	5.100	5.050	5.100	5.050	5.150	2,156,000	11,011,900	5.1076	2.165	2.143	2.165	2.143	2.186	5,079,860	2.1678	0.99%
1996-10-29	0	5.050	5.050	5.100	5.050	5.100	1,536,000	7,786,800	5.0695	2.143	2.143	2.165	2.143	2.165	3,619,047	2.1516	-0.98%
1996-10-28	0	5.100	5.050	5.100	5.050	5.150	1,854,000	9,471,000	5.1084	2.165	2.143	2.165	2.143	2.186	4,368,303	2.1681	-0.97%
1996-10-25	0	5.150	5.150	5.200	5.050	5.200	2,704,062	13,921,910	5.1485	2.186	2.186	2.207	2.143	2.207	6,371,177	2.1851	-0.96%
1996-10-24	0	5.200	5.200	5.250	5.200	5.350	3,180,000	16,698,600	5.2511	2.207	2.207	2.228	2.207	2.271	7,492,558	2.2287	-2.80%
1996-10-23	0	5.350	5.300	5.350	5.150	5.350	4,321,544	22,860,424	5.2899	2.271	2.249	2.271	2.186	2.271	10,182,208	2.2451	1.90%
1996-10-22	0	5.250	5.200	5.250	5.200	5.300	2,634,467	13,823,652	5.2472	2.228	2.207	2.228	2.207	2.249	6,207,200	2.2270	0.00%
1996-10-18	0	5.250	5.200	5.250	5.200	5.350	2,884,244	15,203,357	5.2712	2.228	2.207	2.228	2.207	2.271	6,795,713	2.2372	0.00%
1996-10-17	0	5.250	5.250	5.300	5.200	5.300	2,234,000	11,756,300	5.2624	2.228	2.228	2.249	2.207	2.249	5,263,640	2.2335	0.00%
1996-10-16	0	5.250	5.200	5.250	5.200	5.450	4,994,792	26,660,420	5.3376	2.228	2.207	2.228	2.207	2.313	11,768,481	2.2654	-2.78%
1996-10-15	0	5.400	5.350	5.400	5.350	5.450	6,708,264	36,235,475	5.4016	2.292	2.271	2.292	2.271	2.313	15,805,679	2.2926	1.89%
1996-10-14	0	5.300	5.300	5.350	5.250	5.400	11,130,000	59,185,000	5.3176	2.249	2.249	2.271	2.228	2.292	26,223,954	2.2569	1.92%
1996-10-11	0	5.200	5.200	5.250	5.050	5.250	8,443,000	43,712,700	5.1774	2.207	2.207	2.228	2.143	2.228	19,892,978	2.1974	4.00%
1996-10-10	0	5.000	5.000	5.050	4.975	5.100	4,914,786	24,713,267	5.0284	2.122	2.122	2.143	2.111	2.165	11,579,975	2.1341	2.04%
1996-10-09	0	4.900	4.900	4.950	4.800	4.975	3,864,000	18,906,200	4.8929	2.080	2.080	2.101	2.037	2.111	9,104,165	2.0767	2.08%
1996-10-08	0	4.800	4.800	4.825	4.800	4.900	1,716,225	8,329,619	4.8535	2.037	2.037	2.048	2.037	2.080	4,043,684	2.0599	-2.04%
1996-10-07	0	4.900	4.875	4.900	4.875	4.950	6,094,512	29,942,532	4.9130	2.080	2.069	2.080	2.069	2.101	14,359,587	2.0852	2.08%
1996-10-04	0	4.800	4.800	4.825	4.800	4.900	5,140,000	24,889,900	4.8424	2.037	2.037	2.048	2.037	2.080	12,110,613	2.0552	-2.04%
1996-10-03	0	4.900	4.875	4.900	4.875	5.050	3,050,407	15,111,066	4.9538	2.080	2.069	2.080	2.069	2.143	7,187,218	2.1025	-1.01%
1996-10-02	0	4.950	4.925	4.950	4.925	5.050	4,552,000	22,680,150	4.9825	2.101	2.090	2.101	2.090	2.143	10,725,197	2.1147	-1.00%
1996-10-01	0	5.000	5.000	5.050	5.000	5.150	4,914,309	24,912,914	5.0695	2.122	2.122	2.143	2.122	2.186	11,578,851	2.1516	-2.91%
1996-09-30	0	5.150	5.150	5.200	5.100	5.250	3,326,000	17,154,400	5.1577	2.186	2.186	2.207	2.165	2.228	7,836,556	2.1890	0.00%
1996-09-27	0	5.150	5.100	5.150	4.975	5.150	6,748,000	34,076,600	5.0499	2.186	2.165	2.186	2.111	2.186	15,899,303	2.1433	3.00%
1996-09-26	0	5.000	4.975	5.000	4.950	5.300	10,530,000	53,746,350	5.1041	2.122	2.111	2.122	2.101	2.249	24,810,264	2.1663	-1.96%
1996-09-25	0	5.100	5.050	5.100	4.550	5.150	16,351,801	79,698,027	4.8740	2.165	2.143	2.165	1.931	2.186	38,527,303	2.0686	12.09%
1996-09-24	0	4.550	4.550	4.575	4.475	4.575	1,846,000	8,378,400	4.5387	1.931	1.931	1.942	1.899	1.942	4,349,454	1.9263	1.68%
1996-09-23	0	4.475	4.475	4.525	4.475	4.575	1,430,000	6,476,100	4.5287	1.899	1.899	1.921	1.899	1.942	3,369,295	1.9221	0.56%
1996-09-20	0	4.450	4.450	4.475	4.450	4.500	1,418,560	6,356,600	4.4810	1.889	1.889	1.899	1.889	1.910	3,342,341	1.9018	-0.56%
1996-09-19	0	4.475	4.450	4.475	4.450	4.525	2,510,200	11,307,920	4.5048	1.899	1.889	1.899	1.889	1.921	5,914,409	1.9119	-1.10%
1996-09-18	0	4.525	4.525	4.550	4.425	4.550	2,807,200	12,620,705	4.4958	1.921	1.921	1.931	1.878	1.931	6,614,185	1.9081	2.26%
1996-09-17	0	4.425	4.400	4.425	4.300	4.500	1,468,000	6,531,450	4.4492	1.878	1.867	1.878	1.825	1.910	3,458,829	1.8883	-0.56%
1996-09-16	0	4.450	4.425	4.450	4.425	4.550	1,412,000	6,315,100	4.4725	1.889	1.878	1.889	1.878	1.931	3,326,884	1.8982	0.00%
1996-09-13	0	4.450	4.425	4.450	4.425	4.475	658,000	2,927,800	4.4495	1.889	1.878	1.889	1.878	1.899	1,550,347	1.8885	0.56%
1996-09-12	0	4.525	4.500	4.525	4.475	4.525	1,055,657	4,747,337	4.4970	1.878	1.868	1.878	1.857	1.878	2,543,497	1.8665	1.69%
1996-09-11	0	4.450	4.450	4.475	4.450	4.500	745,200	3,331,510	4.4706	1.847	1.847	1.857	1.847	1.868	1,795,482	1.8555	0.56%
1996-09-10	0	4.425	4.425	4.450	4.400	4.550	2,307,293	10,290,089	4.4598	1.837	1.837	1.847	1.826	1.888	5,559,184	1.8510	-0.56%
1996-09-09	0	4.450	4.425	4.450	4.450	4.500	804,000	3,589,656	4.4647	1.847	1.837	1.847	1.847	1.868	1,937,155	1.8531	0.56%
1996-09-06	0	4.425	4.400	4.425	4.400	4.425	1,146,000	5,063,092	4.4181	1.837	1.826	1.837	1.826	1.837	2,761,169	1.8337	-0.56%
1996-09-05	0	4.450	4.425	4.450	4.400	4.475	1,161,342	5,153,255	4.4373	1.847	1.837	1.847	1.826	1.857	2,798,134	1.8417	0.56%
1996-09-04	0	4.425	4.400	4.425	4.400	4.450	1,100,333	4,867,965	4.4241	1.837	1.826	1.837	1.826	1.847	2,651,139	1.8362	0.00%
1996-09-03	0	4.425	4.425	4.475	4.350	4.525	2,079,600	9,208,130	4.4278	1.837	1.837	1.857	1.805	1.878	5,010,581	1.8377	-1.12%
1996-09-02	0	4.475	4.475	4.500	4.450	4.525	1,856,000	8,315,050	4.4801	1.857	1.857	1.868	1.847	1.878	4,471,840	1.8594	-1.65%
1996-08-30	0	4.550	4.500	4.550	4.450	4.550	850,000	3,854,370	4.5346	1.888	1.868	1.888	1.847	1.888	2,047,987	1.8820	-0.55%
1996-08-29	0	4.575	4.550	4.600	4.550	4.625	1,198,000	5,494,550	4.5864	1.899	1.888	1.909	1.888	1.920	2,886,457	1.9036	-0.54%
1996-08-28	0	4.600	4.575	4.600	4.550	4.650	1,394,000	6,402,950	4.5932	1.909	1.899	1.909	1.888	1.930	3,358,699	1.9064	0.00%
1996-08-27	0	4.600	4.600	4.625	4.500	4.625	694,000	3,175,100	4.5751	1.909	1.909	1.920	1.868	1.920	1,672,121	1.8988	0.55%
1996-08-23	0	4.575	4.575	4.600	4.575	4.600	762,000	3,490,950	4.5813	1.899	1.899	1.909	1.899	1.909	1,835,960	1.9014	-0.54%
1996-08-22	0	4.600	4.600	4.625	4.500	4.625	1,864,000	8,525,950	4.5740	1.909	1.909	1.920	1.868	1.920	4,491,116	1.8984	0.55%
1996-08-21	0	4.575	4.550	4.575	4.475	4.575	5,441,465	24,501,472	4.5027	1.899	1.888	1.899	1.857	1.899	13,110,648	1.8688	0.55%
1996-08-20	0	4.550	4.525	4.550	4.525	4.625	1,360,000	6,213,540	4.5688	1.888	1.878	1.888	1.878	1.920	3,276,780	1.8962	-1.09%
1996-08-19	0	4.600	4.575	4.600	4.600	4.700	734,497	3,398,299	4.6267	1.909	1.899	1.909	1.909	1.951	1,769,695	1.9203	0.00%
1996-08-16	0	4.600	4.575	4.625	4.600	4.700	1,048,000	4,839,850	4.6182	1.909	1.899	1.920	1.909	1.951	2,525,048	1.9167	-1.08%
1996-08-15	0	4.650	4.625	4.650	4.650	4.675	470,000	2,193,300	4.6666	1.930	1.920	1.930	1.930	1.940	1,132,416	1.9368	-0.53%
1996-08-14	0	4.675	4.675	4.700	4.650	4.675	404,000	1,882,350	4.6593	1.940	1.940	1.951	1.930	1.940	973,396	1.9338	0.00%
1996-08-13	0	4.675	4.675	4.725	4.675	4.800	906,000	4,286,550	4.7313	1.940	1.940	1.961	1.940	1.992	2,182,913	1.9637	-2.60%
1996-08-12	0	4.800	4.750	4.800	4.750	4.800	382,000	1,826,700	4.7819	1.992	1.971	1.992	1.971	1.992	920,390	1.9847	0.52%
1996-08-09	0	4.775	4.775	4.800	4.750	4.825	380,000	1,820,480	4.7907	1.982	1.982	1.992	1.971	2.003	915,571	1.9884	-1.55%
1996-08-08	0	4.850	4.825	4.850	4.775	4.850	1,446,000	6,996,100	4.8382	2.013	2.003	2.013	1.982	2.013	3,483,988	2.0081	2.11%
1996-08-07	0	4.750	4.750	4.775	4.725	4.800	419,184	1,999,085	4.7690	1.971	1.971	1.982	1.961	1.992	1,009,981	1.9793	0.00%
1996-08-06	0	4.750	4.750	4.775	4.750	4.825	803,014	3,838,860	4.7806	1.971	1.971	1.982	1.971	2.003	1,934,779	1.9841	-1.55%
1996-08-05	0	4.825	4.825	4.850	4.800	4.925	3,337,342	16,194,774	4.8526	2.003	2.003	2.013	1.992	2.044	8,040,981	2.0140	2.66%
1996-08-02	0	4.700	4.700	4.725	4.625	4.750	3,096,582	14,592,396	4.7124	1.951	1.951	1.961	1.920	1.971	7,460,895	1.9559	1.08%
1996-08-01	0	4.650	4.650	4.675	4.500	4.650	2,890,000	13,305,994	4.6042	1.930	1.930	1.940	1.868	1.930	6,963,157	1.9109	2.76%
1996-07-31	0	4.525	4.525	4.550	4.450	4.550	852,433	3,812,034	4.4719	1.878	1.878	1.888	1.847	1.888	2,053,849	1.8560	2.26%
1996-07-30	0	4.425	4.425	4.450	4.425	4.450	383,520	1,704,786	4.4451	1.837	1.837	1.847	1.837	1.847	924,052	1.8449	-1.67%
1996-07-29	0	4.500	4.475	4.500	4.475	4.525	414,000	1,866,600	4.5087	1.868	1.857	1.868	1.857	1.878	997,490	1.8713	-1.10%
1996-07-26	0	4.550	4.475	4.650	4.425	4.575	1,106,000	4,920,050	4.4485	1.888	1.857	1.930	1.837	1.899	2,664,793	1.8463	2.82%
1996-07-25	0	4.425	4.425	4.450	4.425	4.475	960,000	4,270,650	4.4486	1.837	1.837	1.847	1.837	1.857	2,313,021	1.8464	-1.12%
1996-07-24	0	4.475	4.475	4.525	4.450	4.525	1,999,000	8,984,725	4.4946	1.857	1.857	1.878	1.847	1.878	4,816,384	1.8655	-2.19%
1996-07-23	0	4.575	4.550	4.575	4.550	4.600	1,127,000	5,145,100	4.5653	1.899	1.888	1.899	1.888	1.909	2,715,390	1.8948	-1.61%
1996-07-22	0	4.650	4.625	4.650	4.600	4.650	1,430,000	6,624,350	4.6324	1.930	1.920	1.930	1.909	1.930	3,445,437	1.9226	0.54%
1996-07-19	0	4.625	4.600	4.625	4.550	4.625	1,642,000	7,550,350	4.5983	1.920	1.909	1.920	1.888	1.920	3,956,229	1.9085	1.65%
1996-07-18	0	4.550	4.550	4.575	4.525	4.600	978,000	4,456,350	4.5566	1.888	1.888	1.899	1.878	1.909	2,356,390	1.8912	0.00%
1996-07-17	0	4.550	4.550	4.575	4.525	4.575	946,000	4,311,050	4.5571	1.888	1.888	1.899	1.878	1.899	2,279,289	1.8914	0.00%
1996-07-16	0	4.550	4.550	4.575	4.500	4.575	1,364,000	6,197,150	4.5434	1.888	1.888	1.899	1.868	1.899	3,286,417	1.8857	-1.62%
1996-07-15	0	4.625	4.625	4.650	4.625	4.700	1,037,381	4,826,080	4.6522	1.920	1.920	1.930	1.920	1.951	2,499,462	1.9308	-0.54%
1996-07-12	0	4.650	4.625	4.650	4.625	4.750	1,583,042	7,354,139	4.6456	1.930	1.920	1.930	1.920	1.971	3,814,176	1.9281	-2.62%
1996-07-11	0	4.775	4.750	4.775	4.650	4.775	1,595,079	7,530,963	4.7214	1.982	1.971	1.982	1.930	1.982	3,843,178	1.9596	2.69%
1996-07-10	0	4.650	4.625	4.650	4.600	4.675	1,086,000	5,030,350	4.6320	1.930	1.920	1.930	1.909	1.940	2,616,605	1.9225	1.09%
1996-07-09	0	4.600	4.600	4.625	4.600	4.650	1,144,000	5,306,150	4.6382	1.909	1.909	1.920	1.909	1.930	2,756,350	1.9251	-0.54%
1996-07-08	0	4.625	4.625	4.650	4.550	4.725	1,680,000	7,746,000	4.6107	1.920	1.920	1.930	1.888	1.961	4,047,787	1.9136	-2.63%
1996-07-05	0	4.750	4.725	4.750	4.725	4.775	1,402,000	6,646,550	4.7408	1.971	1.961	1.971	1.961	1.982	3,377,974	1.9676	-0.52%
1996-07-04	0	4.775	4.775	4.800	4.750	4.825	1,214,000	5,808,250	4.7844	1.982	1.982	1.992	1.971	2.003	2,925,008	1.9857	0.00%
1996-07-03	0	4.775	4.750	4.775	4.650	4.775	2,494,000	11,788,650	4.7268	1.982	1.971	1.982	1.930	1.982	6,009,035	1.9618	2.14%
1996-07-02	0	4.675	4.675	4.700	4.675	4.725	622,000	2,927,550	4.7067	1.940	1.940	1.951	1.940	1.961	1,498,645	1.9535	-0.53%
1996-07-01	0	4.700	4.675	4.700	4.675	4.750	1,399,146	6,603,862	4.7199	1.951	1.940	1.951	1.940	1.971	3,371,098	1.9590	-1.05%
1996-06-28	0	4.750	4.750	4.775	4.725	4.800	1,358,000	6,451,276	4.7506	1.971	1.971	1.982	1.961	1.992	3,271,961	1.9717	0.53%
1996-06-27	0	4.725	4.725	4.750	4.700	4.775	1,215,000	5,739,600	4.7240	1.961	1.961	1.971	1.951	1.982	2,927,417	1.9606	-1.05%
1996-06-26	0	4.775	4.725	4.775	4.725	4.850	1,916,000	9,153,700	4.7775	1.982	1.961	1.982	1.961	2.013	4,616,404	1.9829	-1.55%
1996-06-25	0	4.850	4.825	4.850	4.825	4.850	522,000	2,529,350	4.8455	2.013	2.003	2.013	2.003	2.013	1,257,705	2.0111	0.00%
1996-06-24	0	4.850	4.800	4.850	4.825	4.875	352,000	1,703,900	4.8406	2.013	1.992	2.013	2.003	2.023	848,108	2.0091	0.00%
1996-06-21	0	4.850	4.825	4.850	4.775	4.850	668,000	3,204,000	4.7964	2.013	2.003	2.013	1.982	2.013	1,609,477	1.9907	0.52%
1996-06-19	0	4.825	4.800	4.825	4.800	4.875	509,000	2,465,900	4.8446	2.003	1.992	2.003	1.992	2.023	1,226,383	2.0107	0.00%
1996-06-18	0	4.825	4.825	4.850	4.800	4.850	1,216,000	5,882,250	4.8374	2.003	2.003	2.013	1.992	2.013	2,929,826	2.0077	0.52%
1996-06-14	0	4.800	4.775	4.800	4.775	4.900	2,812,000	13,582,200	4.8301	1.992	1.982	1.992	1.982	2.034	6,775,224	2.0047	-1.54%
1996-06-13	0	4.875	4.850	4.875	4.850	4.975	1,182,000	5,794,650	4.9024	2.023	2.013	2.023	2.013	2.065	2,847,907	2.0347	-2.01%
1996-06-12	0	4.975	4.975	5.000	4.975	5.000	429,188	2,139,812	4.9857	2.065	2.065	2.075	2.065	2.075	1,034,084	2.0693	-0.50%
1996-06-11	0	5.000	4.975	5.000	4.975	5.000	641,427	3,193,335	4.9785	2.075	2.065	2.075	2.065	2.075	1,545,452	2.0663	0.00%
1996-06-10	0	5.000	5.000	5.050	4.950	5.050	678,642	3,393,182	5.0000	2.075	2.075	2.096	2.054	2.096	1,635,118	2.0752	-0.99%
1996-06-07	0	5.050	5.000	5.050	5.000	5.050	476,000	2,403,500	5.0494	2.096	2.075	2.096	2.075	2.096	1,146,873	2.0957	0.00%
1996-06-06	0	5.050	5.000	5.100	5.000	5.150	1,919,803	9,715,135	5.0605	2.096	2.075	2.117	2.075	2.137	4,625,567	2.1003	0.00%
1996-06-05	0	5.050	5.000	5.050	5.000	5.150	2,139,835	10,740,992	5.0195	2.096	2.075	2.096	2.075	2.137	5,155,711	2.0833	-1.94%
1996-06-04	0	5.150	5.100	5.150	5.000	5.150	368,000	1,868,000	5.0761	2.137	2.117	2.137	2.075	2.137	886,658	2.1068	3.00%
1996-06-03	0	5.000	5.000	5.050	5.000	5.100	552,000	2,792,500	5.0589	2.075	2.075	2.096	2.075	2.117	1,329,987	2.0996	-2.91%
1996-05-31	0	5.150	5.100	5.150	5.150	5.200	1,168,000	6,027,900	5.1609	2.137	2.117	2.137	2.137	2.158	2,814,175	2.1420	0.98%
1996-05-30	0	5.100	5.050	5.100	5.050	5.150	1,262,000	6,433,000	5.0975	2.117	2.096	2.117	2.096	2.137	3,040,659	2.1157	0.99%
1996-05-29	0	5.050	5.050	5.150	5.000	5.100	654,000	3,331,100	5.0934	2.096	2.096	2.137	2.075	2.117	1,575,745	2.1140	-0.98%
1996-05-28	0	5.100	5.050	5.100	5.050	5.150	304,000	1,550,500	5.1003	2.117	2.096	2.117	2.096	2.137	732,457	2.1168	0.00%
1996-05-27	0	5.100	5.050	5.100	5.050	5.100	92,564	471,450	5.0932	2.117	2.096	2.117	2.096	2.117	223,023	2.1139	0.00%
1996-05-24	0	5.100	5.050	5.100	5.050	5.150	756,834	3,848,570	5.0851	2.117	2.096	2.117	2.096	2.137	1,823,513	2.1105	0.00%
1996-05-23	0	5.100	5.000	5.100	5.000	5.200	1,254,000	6,402,252	5.1055	2.117	2.075	2.117	2.075	2.158	3,021,384	2.1190	0.00%
1996-05-22	0	5.100	5.050	5.150	5.100	5.200	751,000	3,887,450	5.1764	2.117	2.096	2.137	2.117	2.158	1,809,457	2.1484	-1.92%
1996-05-21	0	5.200	5.150	5.200	5.150	5.250	1,209,093	6,299,865	5.2104	2.158	2.137	2.158	2.137	2.179	2,913,185	2.1625	0.97%
1996-05-20	0	5.150	5.150	5.200	4.975	5.150	2,354,002	11,952,760	5.0776	2.137	2.137	2.158	2.065	2.137	5,671,725	2.1074	5.10%
1996-05-17	0	4.900	4.925	4.950	4.875	4.925	1,558,000	7,616,900	4.8889	2.034	2.044	2.054	2.023	2.044	3,753,840	2.0291	0.51%
1996-05-16	0	4.875	4.850	4.875	4.850	4.950	1,771,000	8,639,450	4.8783	2.023	2.013	2.023	2.013	2.054	4,267,042	2.0247	-1.52%
1996-05-15	0	4.950	4.925	4.950	4.875	5.000	1,106,000	5,480,100	4.9549	2.054	2.044	2.054	2.023	2.075	2,664,793	2.0565	0.51%
1996-05-14	0	4.925	4.925	4.950	4.875	5.000	1,333,000	6,599,900	4.9512	2.044	2.044	2.054	2.023	2.075	3,211,726	2.0549	0.00%
1996-05-13	0	4.925	4.925	4.950	4.875	5.000	616,800	3,062,610	4.9653	2.044	2.044	2.054	2.023	2.075	1,486,116	2.0608	0.00%
1996-05-10	0	4.925	4.900	4.925	4.900	5.000	2,926,195	14,527,166	4.9645	2.044	2.034	2.044	2.034	2.075	7,050,365	2.0605	-2.48%
1996-05-09	0	5.050	5.000	5.050	5.000	5.150	998,000	5,070,600	5.0808	2.096	2.075	2.096	2.075	2.137	2,404,578	2.1087	-1.94%
1996-05-08	0	5.150	5.100	5.150	5.150	5.150	1,158,000	5,985,300	5.1687	2.137	2.117	2.137	2.137	2.137	2,790,081	2.1452	0.00%
1996-05-07	0	5.150	5.150	5.200	5.150	5.200	586,000	3,033,900	5.1773	2.137	2.137	2.158	2.137	2.158	1,411,906	2.1488	0.00%
1996-05-06	0	5.500	5.450	5.500	5.400	5.550	2,369,000	13,048,620	5.5081	2.137	2.118	2.137	2.099	2.157	6,095,774	2.1406	0.00%
1996-05-03	0	5.500	5.450	5.500	5.450	5.550	2,744,000	15,113,900	5.5080	2.137	2.118	2.137	2.118	2.157	7,060,702	2.1406	-1.79%
1996-05-02	0	5.600	5.550	5.600	5.550	5.600	1,284,000	7,128,200	5.5516	2.176	2.157	2.176	2.157	2.176	3,303,915	2.1575	0.00%
1996-05-01	0	5.600	5.550	5.600	5.550	5.650	1,065,176	5,951,874	5.5877	2.176	2.157	2.176	2.157	2.196	2,740,849	2.1715	0.00%
1996-04-30	0	5.600	5.550	5.600	5.550	5.650	991,001	5,535,905	5.5862	2.176	2.157	2.176	2.157	2.196	2,549,986	2.1710	0.00%
1996-04-29	0	5.600	5.550	5.600	5.550	5.600	1,030,000	5,757,900	5.5902	2.176	2.157	2.176	2.157	2.176	2,650,336	2.1725	0.00%
1996-04-26	0	5.600	5.550	5.600	5.500	5.600	1,549,257	8,608,325	5.5564	2.176	2.157	2.176	2.137	2.176	3,986,458	2.1594	0.00%
1996-04-25	0	5.600	5.550	5.650	5.400	5.650	1,842,000	10,094,100	5.4800	2.176	2.157	2.196	2.099	2.196	4,739,728	2.1297	2.75%
1996-04-24	0	5.450	5.400	5.450	5.400	5.500	3,080,106	16,736,441	5.4337	2.118	2.099	2.118	2.099	2.137	7,925,551	2.1117	0.93%
1996-04-23	0	5.400	5.400	5.450	5.400	5.500	3,004,000	16,278,000	5.4188	2.099	2.099	2.118	2.099	2.137	7,729,719	2.1059	-1.82%
1996-04-22	0	5.500	5.500	5.550	5.450	5.600	3,266,593	18,148,402	5.5558	2.137	2.137	2.157	2.118	2.176	8,405,408	2.1591	-1.79%
1996-04-19	0	5.600	5.750	-	5.400	5.700	910,000	5,008,900	5.5043	2.176	2.235	-	2.099	2.215	2,341,559	2.1391	1.82%
1996-04-18	0	5.500	5.450	5.500	5.450	5.550	2,723,409	14,977,497	5.4995	2.137	2.118	2.137	2.118	2.157	7,007,719	2.1373	-0.90%
1996-04-17	0	5.550	5.500	5.550	5.550	5.650	816,682	4,552,131	5.5739	2.157	2.137	2.157	2.157	2.196	2,101,439	2.1662	-0.89%
1996-04-16	0	5.600	5.600	5.650	5.550	5.650	950,330	5,344,682	5.6240	2.176	2.176	2.196	2.157	2.196	2,445,334	2.1857	0.00%
1996-04-15	0	5.600	5.550	5.600	5.600	5.650	812,000	4,571,000	5.6293	2.176	2.157	2.176	2.176	2.196	2,089,391	2.1877	0.00%
1996-04-12	0	5.600	5.550	5.600	5.500	5.600	531,987	2,972,631	5.5878	2.176	2.157	2.176	2.137	2.176	1,368,878	2.1716	0.90%
1996-04-11	0	5.550	5.550	5.600	5.500	5.600	918,000	5,113,600	5.5704	2.157	2.157	2.176	2.137	2.176	2,362,144	2.1648	-0.89%
1996-04-10	0	5.600	5.550	5.600	5.550	5.650	1,376,800	7,705,440	5.5966	2.176	2.157	2.176	2.157	2.196	3,542,702	2.1750	-0.88%
1996-04-09	0	5.650	5.600	5.650	5.350	5.700	1,186,280	6,575,798	5.5432	2.196	2.176	2.196	2.079	2.215	3,052,467	2.1543	1.80%
1996-04-03	0	5.550	5.550	5.600	5.550	5.600	452,000	2,509,800	5.5527	2.157	2.157	2.176	2.157	2.176	1,163,060	2.1579	-0.89%
1996-04-02	0	5.600	5.550	5.600	5.450	5.600	1,410,000	7,813,000	5.5411	2.176	2.157	2.176	2.118	2.176	3,628,130	2.1535	2.75%
1996-04-01	0	5.450	5.450	5.500	5.300	5.450	1,314,491	7,102,404	5.4032	2.118	2.118	2.137	2.060	2.118	3,382,372	2.0998	0.93%
1996-03-29	0	5.400	5.300	5.350	5.350	5.500	2,126,000	11,528,500	5.4226	2.099	2.060	2.079	2.079	2.137	5,470,500	2.1074	-1.82%
1996-03-28	0	5.500	5.450	5.500	5.450	5.600	2,724,000	14,995,300	5.5049	2.137	2.118	2.137	2.118	2.176	7,009,239	2.1394	-1.79%
1996-03-27	0	5.600	5.550	5.600	5.550	5.700	1,574,000	8,775,300	5.5752	2.176	2.157	2.176	2.157	2.215	4,050,126	2.1667	0.00%
1996-03-26	0	5.600	5.550	5.600	5.450	5.800	1,786,370	10,020,074	5.6092	2.176	2.157	2.176	2.118	2.254	4,596,584	2.1799	-0.88%
1996-03-25	0	5.650	5.600	5.650	5.550	5.650	702,000	3,934,700	5.6050	2.196	2.176	2.196	2.157	2.196	1,806,346	2.1783	2.73%
1996-03-22	0	5.500	5.500	5.550	5.500	5.600	780,000	4,327,900	5.5486	2.137	2.137	2.157	2.137	2.176	2,007,051	2.1563	0.00%
1996-03-21	0	5.500	5.450	5.500	5.400	5.650	1,490,000	8,207,200	5.5082	2.137	2.118	2.137	2.099	2.196	3,833,982	2.1406	0.00%
1996-03-20	0	5.500	5.450	5.500	5.300	5.500	1,082,000	5,894,500	5.4478	2.137	2.118	2.137	2.060	2.137	2,784,140	2.1172	1.85%
1996-03-19	0	5.400	5.350	5.400	5.350	5.500	1,354,000	7,359,300	5.4352	2.099	2.079	2.099	2.079	2.137	3,484,034	2.1123	0.00%
1996-03-18	0	5.400	5.350	5.400	5.300	5.450	1,530,000	8,228,360	5.3780	2.099	2.079	2.099	2.060	2.118	3,936,907	2.0901	0.93%
1996-03-15	0	5.350	5.350	5.400	5.250	5.400	1,011,542	5,404,664	5.3430	2.079	2.079	2.099	2.040	2.099	2,602,841	2.0764	1.90%
1996-03-14	0	5.250	5.250	5.350	5.100	5.300	2,172,000	11,275,300	5.1912	2.040	2.040	2.079	1.982	2.060	5,588,865	2.0175	1.94%
1996-03-13	0	5.150	5.150	5.200	5.100	5.300	1,322,000	6,873,700	5.1995	2.001	2.001	2.021	1.982	2.060	3,401,694	2.0207	-4.63%
1996-03-12	0	5.400	5.350	5.400	5.300	5.500	2,509,205	13,512,119	5.3850	2.099	2.079	2.099	2.060	2.137	6,456,541	2.0928	1.89%
1996-03-11	0	5.300	5.250	5.400	5.000	5.550	3,250,000	17,088,200	5.2579	2.060	2.040	2.099	1.943	2.157	8,362,712	2.0434	-8.62%
1996-03-08	0	5.800	5.800	5.850	5.800	5.900	2,060,000	12,023,900	5.8368	2.254	2.254	2.273	2.254	2.293	5,300,673	2.2684	-0.85%
1996-03-07	0	5.850	5.800	5.850	5.800	5.950	3,625,851	21,224,958	5.8538	2.273	2.254	2.273	2.254	2.312	9,329,830	2.2750	-1.68%
1996-03-06	0	5.950	5.900	5.950	5.850	5.950	3,071,000	18,058,350	5.8803	2.312	2.293	2.312	2.273	2.312	7,902,120	2.2853	0.85%
1996-03-05	0	5.900	5.850	5.900	5.700	5.950	4,238,000	24,739,400	5.8375	2.293	2.273	2.293	2.215	2.312	10,904,976	2.2686	3.51%
1996-03-04	0	5.700	5.650	5.700	5.600	5.850	1,679,000	9,672,950	5.7611	2.215	2.196	2.215	2.176	2.273	4,320,306	2.2390	-0.87%
1996-03-01	0	5.750	5.750	5.800	5.650	5.800	2,598,000	14,953,200	5.7557	2.235	2.235	2.254	2.196	2.254	6,685,023	2.2368	0.88%
1996-02-29	0	5.700	5.650	5.700	5.600	5.900	1,869,748	10,701,139	5.7233	2.215	2.196	2.215	2.176	2.293	4,811,127	2.2242	-1.72%
1996-02-28	0	5.800	5.800	5.850	5.600	5.850	3,876,000	22,106,950	5.7035	2.254	2.254	2.273	2.176	2.273	9,973,499	2.2166	3.57%
1996-02-27	0	5.600	5.600	5.650	5.600	5.700	1,100,000	6,195,700	5.6325	2.176	2.176	2.196	2.176	2.215	2,830,456	2.1889	-1.75%
1996-02-26	0	5.700	5.650	5.700	5.600	5.700	1,062,000	5,990,800	5.6411	2.215	2.196	2.215	2.176	2.215	2,732,677	2.1923	0.00%
1996-02-23	0	5.700	5.650	5.700	5.700	5.750	976,000	5,577,300	5.7144	2.215	2.196	2.215	2.215	2.235	2,511,387	2.2208	-0.87%
1996-02-22	0	5.750	5.650	5.750	5.650	5.800	1,968,000	11,225,000	5.7038	2.235	2.196	2.235	2.196	2.254	5,063,944	2.2167	-1.71%
1996-02-16	0	5.850	5.850	5.900	5.800	5.850	2,543,190	14,849,895	5.8391	2.273	2.273	2.293	2.254	2.273	6,543,989	2.2692	0.00%
1996-02-15	0	5.850	5.800	5.850	5.850	5.950	1,606,000	9,437,300	5.8763	2.273	2.254	2.273	2.273	2.312	4,132,466	2.2837	-0.85%
1996-02-14	0	5.900	5.850	5.900	5.750	5.900	694,000	4,051,500	5.8379	2.293	2.273	2.293	2.235	2.293	1,785,761	2.2688	0.85%
1996-02-13	0	5.850	5.800	5.850	5.750	5.900	998,789	5,809,590	5.8166	2.273	2.254	2.273	2.235	2.293	2,570,026	2.2605	0.86%
1996-02-12	0	5.800	5.750	5.800	5.700	5.850	1,006,000	5,822,800	5.7881	2.254	2.235	2.254	2.215	2.273	2,588,581	2.2494	0.00%
1996-02-09	0	5.800	5.750	5.800	5.750	5.900	5,808,360	33,677,916	5.7982	2.254	2.235	2.254	2.235	2.293	14,945,736	2.2533	-0.85%
1996-02-08	0	5.850	5.800	5.900	5.850	5.950	1,360,061	7,978,742	5.8665	2.273	2.254	2.293	2.273	2.312	3,499,630	2.2799	-2.50%
1996-02-07	0	6.000	5.900	5.950	5.800	6.000	5,784,200	34,074,300	5.8909	2.332	2.293	2.312	2.254	2.332	14,883,569	2.2894	1.69%
1996-02-06	0	5.900	5.850	5.900	5.850	6.050	3,281,827	19,437,600	5.9228	2.293	2.273	2.293	2.273	2.351	8,444,607	2.3018	-2.48%
1996-02-05	0	6.050	6.000	6.050	6.000	6.100	7,100,000	43,164,600	6.0795	2.351	2.332	2.351	2.332	2.371	18,269,309	2.3627	0.00%
1996-02-02	0	6.050	6.050	6.100	5.750	6.200	8,130,871	48,518,365	5.9672	2.351	2.351	2.371	2.235	2.410	20,921,887	2.3190	4.31%
1996-02-01	0	5.800	5.750	5.800	5.750	5.850	4,139,000	23,994,350	5.7971	2.254	2.235	2.254	2.235	2.273	10,650,235	2.2529	0.00%
1996-01-31	0	5.800	5.750	5.800	5.750	5.900	4,699,230	27,223,259	5.7931	2.254	2.235	2.254	2.235	2.293	12,091,787	2.2514	-0.85%
1996-01-30	0	5.850	5.800	5.850	5.700	5.900	3,312,000	19,334,800	5.8378	2.273	2.254	2.273	2.215	2.293	8,522,247	2.2687	0.86%
1996-01-29	0	5.800	5.800	5.850	5.800	5.950	1,431,885	8,403,862	5.8691	2.254	2.254	2.273	2.254	2.312	3,684,444	2.2809	-2.52%
1996-01-26	0	5.950	5.900	5.950	5.900	6.000	2,203,175	13,094,198	5.9433	2.312	2.293	2.312	2.293	2.332	5,669,082	2.3098	-1.65%
1996-01-25	0	6.050	6.050	6.100	6.000	6.150	2,492,000	15,154,300	6.0812	2.351	2.351	2.371	2.332	2.390	6,412,270	2.3633	0.00%
1996-01-24	0	6.050	6.050	6.100	6.050	6.250	7,348,942	45,121,597	6.1399	2.351	2.351	2.371	2.351	2.429	18,909,872	2.3861	0.00%
1996-01-23	0	6.050	6.050	6.100	5.900	6.100	6,646,252	39,737,102	5.9789	2.351	2.351	2.371	2.293	2.371	17,101,751	2.3236	1.68%
1996-01-22	0	5.950	5.950	6.000	5.750	6.000	6,291,452	37,205,785	5.9137	2.312	2.312	2.332	2.235	2.332	16,188,800	2.2982	4.39%
1996-01-19	0	5.700	5.700	5.750	5.600	5.800	3,255,870	18,636,298	5.7239	2.215	2.215	2.235	2.176	2.254	8,377,816	2.2245	-0.87%
1996-01-18	0	5.750	5.700	5.750	5.750	5.800	1,620,642	9,391,631	5.7950	2.235	2.215	2.235	2.235	2.254	4,170,142	2.2521	-0.86%
1996-01-17	0	5.800	5.750	5.850	5.800	5.950	2,631,835	15,517,576	5.8961	2.254	2.235	2.273	2.254	2.312	6,772,086	2.2914	-2.52%
1996-01-16	0	5.950	5.900	5.950	5.850	5.950	1,423,666	8,402,328	5.9019	2.312	2.293	2.312	2.273	2.312	3,663,295	2.2937	0.00%
1996-01-15	0	5.950	5.950	6.000	5.850	6.000	1,747,000	10,407,200	5.9572	2.312	2.312	2.332	2.273	2.332	4,495,279	2.3151	2.59%
1996-01-12	0	5.800	5.800	5.900	5.750	6.050	1,152,672	6,824,447	5.9205	2.254	2.254	2.293	2.235	2.351	2,965,989	2.3009	-3.33%
1996-01-11	0	6.000	6.000	6.050	5.850	6.050	656,000	3,913,900	5.9663	2.332	2.332	2.351	2.273	2.351	1,687,981	2.3187	0.00%
1996-01-10	0	6.000	6.000	6.050	5.800	6.000	2,886,000	16,970,300	5.8802	2.332	2.332	2.351	2.254	2.332	7,426,088	2.2852	0.00%
1996-01-09	0	6.000	5.950	6.000	5.850	6.000	2,276,000	13,568,800	5.9617	2.332	2.312	2.332	2.273	2.332	5,856,472	2.3169	0.00%
1996-01-08	0	6.000	5.950	6.000	5.800	6.000	2,709,130	16,041,660	5.9213	2.332	2.312	2.332	2.254	2.332	6,970,977	2.3012	3.45%
1996-01-05	0	5.800	5.750	5.800	5.700	5.850	1,790,000	10,358,100	5.7866	2.254	2.235	2.254	2.215	2.273	4,605,924	2.2489	1.75%
1996-01-04	0	5.700	5.700	5.750	5.700	5.850	1,640,881	9,476,501	5.7753	2.215	2.215	2.235	2.215	2.273	4,222,220	2.2444	0.00%
1996-01-03	0	5.700	5.650	5.700	5.650	5.750	1,967,476	11,215,420	5.7004	2.215	2.196	2.215	2.196	2.235	5,062,595	2.2153	0.88%
1996-01-02	0	5.650	5.600	5.650	5.500	5.650	1,548,000	8,563,800	5.5322	2.196	2.176	2.196	2.137	2.196	3,983,224	2.1500	3.67%
1995-12-29	0	5.450	5.400	5.450	5.350	5.500	694,566	3,750,987	5.4005	2.118	2.099	2.118	2.079	2.137	1,787,217	2.0988	1.87%
1995-12-28	0	5.350	5.350	5.400	5.200	5.400	1,511,000	7,945,300	5.2583	2.079	2.079	2.099	2.021	2.099	3,888,018	2.0435	1.90%
1995-12-27	0	5.250	5.250	5.350	5.250	5.350	1,522,000	8,008,500	5.2618	2.040	2.040	2.079	2.040	2.079	3,916,322	2.0449	0.00%
1995-12-22	0	5.250	5.200	5.250	5.200	5.300	680,000	3,570,200	5.2503	2.040	2.021	2.040	2.021	2.060	1,749,737	2.0404	0.00%
1995-12-21	0	5.250	5.200	5.350	5.250	5.450	855,936	4,529,430	5.2918	2.040	2.021	2.079	2.040	2.118	2,202,445	2.0565	-3.67%
1995-12-20	0	5.450	5.400	5.450	5.300	5.450	977,076	5,211,845	5.3341	2.118	2.099	2.118	2.060	2.118	2,514,155	2.0730	3.81%
1995-12-19	0	5.250	5.250	5.350	5.200	5.350	314,700	1,660,685	5.2770	2.040	2.040	2.079	2.021	2.079	809,768	2.0508	-4.55%
1995-12-18	0	5.500	5.450	5.500	5.400	5.500	411,000	2,237,200	5.4433	2.137	2.118	2.137	2.099	2.137	1,057,561	2.1154	0.92%
1995-12-15	0	5.450	5.400	5.450	5.400	5.450	280,000	1,519,100	5.4254	2.118	2.099	2.118	2.099	2.118	720,480	2.1085	0.93%
1995-12-14	0	5.400	5.400	5.450	5.350	5.550	346,000	1,877,200	5.4254	2.099	2.099	2.118	2.079	2.157	890,307	2.1085	-2.70%
1995-12-13	0	5.550	5.500	5.550	5.400	5.550	1,028,000	5,621,600	5.4685	2.157	2.137	2.157	2.099	2.157	2,645,190	2.1252	1.83%
1995-12-12	0	5.450	5.400	5.450	5.400	5.450	1,034,000	5,614,000	5.4294	2.118	2.099	2.118	2.099	2.118	2,660,629	2.1100	0.00%
1995-12-11	0	5.450	5.400	5.450	5.400	5.450	767,254	4,179,658	5.4476	2.118	2.099	2.118	2.099	2.118	1,974,254	2.1171	0.00%
1995-12-08	0	5.450	5.450	5.500	5.400	5.500	998,000	5,462,200	5.4731	2.118	2.118	2.137	2.099	2.137	2,567,996	2.1270	-0.91%
1995-12-07	0	5.500	5.450	5.500	5.300	5.500	2,112,751	11,472,868	5.4303	2.137	2.118	2.137	2.060	2.137	5,436,409	2.1104	3.77%
1995-12-06	0	5.300	5.300	5.350	5.300	5.450	645,000	3,457,500	5.3605	2.060	2.060	2.079	2.060	2.118	1,659,677	2.0832	-3.64%
1995-12-05	0	5.500	5.500	5.550	5.400	5.600	1,214,041	6,672,513	5.4961	2.137	2.137	2.157	2.099	2.176	3,123,900	2.1360	0.92%
1995-12-04	0	5.450	5.400	5.450	5.200	5.500	1,203,000	6,538,800	5.4354	2.118	2.099	2.118	2.021	2.137	3,095,490	2.1124	2.83%
1995-12-01	0	5.300	5.250	5.300	5.200	5.350	1,344,000	7,080,300	5.2681	2.060	2.040	2.060	2.021	2.079	3,458,303	2.0473	0.95%
1995-11-30	0	5.250	5.200	5.250	5.150	5.400	2,747,000	14,443,100	5.2578	2.040	2.021	2.040	2.001	2.099	7,068,421	2.0433	0.96%
1995-11-29	0	5.200	5.150	5.200	5.150	5.400	1,068,000	5,612,300	5.2550	2.021	2.001	2.021	2.001	2.099	2,748,116	2.0422	-2.80%
1995-11-28	0	5.350	5.350	5.450	5.250	5.500	630,688	3,379,074	5.3578	2.079	2.079	2.118	2.040	2.137	1,622,850	2.0822	1.90%
1995-11-27	0	5.250	5.200	5.250	5.200	5.300	429,896	2,250,880	5.2359	2.040	2.021	2.040	2.021	2.060	1,106,184	2.0348	1.94%
1995-11-24	0	5.150	5.100	5.150	5.150	5.200	464,000	2,405,000	5.1832	2.001	1.982	2.001	2.001	2.021	1,193,938	2.0143	-1.90%
1995-11-23	0	5.250	5.200	5.300	5.200	5.400	654,457	3,453,808	5.2774	2.040	2.021	2.060	2.021	2.099	1,684,011	2.0509	-2.78%
1995-11-22	0	5.400	5.350	5.400	5.350	5.550	844,262	4,626,828	5.4803	2.099	2.079	2.099	2.079	2.157	2,172,406	2.1298	-0.92%
1995-11-21	0	5.450	5.450	5.500	5.450	5.500	1,524,000	8,355,400	5.4825	2.118	2.118	2.137	2.118	2.137	3,921,469	2.1307	0.93%
1995-11-20	0	5.400	5.400	5.450	5.350	5.500	726,000	3,929,800	5.4129	2.099	2.099	2.118	2.079	2.137	1,868,101	2.1036	0.93%
1995-11-17	0	5.350	5.300	5.350	5.350	5.500	792,000	4,300,400	5.4298	2.079	2.060	2.079	2.079	2.137	2,037,929	2.1102	-0.93%
1995-11-16	0	5.400	5.350	5.450	5.350	5.750	1,320,000	7,235,700	5.4816	2.099	2.079	2.118	2.079	2.235	3,396,548	2.1303	-6.90%
1995-11-15	0	5.800	5.800	5.850	5.800	5.850	79,927	464,145	5.8071	2.254	2.254	2.273	2.254	2.273	205,664	2.2568	-0.85%
1995-11-14	0	5.850	5.750	5.850	5.700	5.850	420,000	2,426,900	5.7783	2.273	2.235	2.273	2.215	2.273	1,080,720	2.2456	2.63%
1995-11-13	0	5.700	5.700	5.750	5.700	5.800	584,000	3,380,900	5.7892	2.215	2.215	2.235	2.215	2.254	1,502,715	2.2499	-2.56%
1995-11-10	0	5.850	5.800	5.850	5.800	6.000	2,586,000	15,296,500	5.9151	2.273	2.254	2.273	2.254	2.332	6,654,146	2.2988	1.74%
1995-11-09	0	5.750	5.650	5.950	5.700	5.950	1,298,000	7,591,900	5.8489	2.235	2.196	2.312	2.215	2.312	3,339,939	2.2731	-1.71%
1995-11-08	0	5.850	5.850	5.900	5.850	5.900	424,000	2,487,600	5.8670	2.273	2.273	2.293	2.273	2.293	1,091,012	2.2801	0.00%
1995-11-07	0	5.850	5.850	5.900	5.850	6.000	1,257,608	7,467,346	5.9377	2.273	2.273	2.293	2.273	2.332	3,236,004	2.3076	-2.50%
1995-11-06	0	6.000	5.950	6.050	5.950	6.050	798,000	4,801,700	6.0172	2.332	2.312	2.351	2.312	2.351	2,053,367	2.3385	-0.83%
1995-11-03	0	6.050	6.000	6.100	6.000	6.100	552,000	3,344,600	6.0591	2.351	2.332	2.371	2.332	2.371	1,420,374	2.3547	0.00%
1995-11-02	0	6.050	6.000	6.050	6.050	6.100	433,000	2,623,550	6.0590	2.351	2.332	2.351	2.351	2.371	1,114,171	2.3547	-0.82%
1995-10-31	0	6.100	6.000	6.100	5.900	6.100	945,869	5,681,540	6.0067	2.371	2.332	2.371	2.293	2.371	2,433,855	2.3344	0.83%
1995-10-30	0	6.050	5.950	6.050	6.000	6.100	1,318,000	8,018,900	6.0841	2.351	2.312	2.351	2.332	2.371	3,391,401	2.3645	0.83%
1995-10-27	0	6.000	6.000	6.050	5.950	6.050	1,360,672	8,175,964	6.0088	2.332	2.332	2.351	2.312	2.351	3,501,202	2.3352	-0.83%
1995-10-26	0	6.050	6.000	6.050	5.950	6.050	2,990,000	17,871,700	5.9772	2.351	2.332	2.351	2.312	2.351	7,693,695	2.3229	0.00%
1995-10-25	0	6.050	5.950	6.050	6.000	6.100	1,503,869	9,069,227	6.0306	2.351	2.312	2.351	2.332	2.371	3,869,669	2.3437	0.00%
1995-10-24	0	6.050	6.150	6.200	5.950	6.150	3,036,000	18,238,600	6.0074	2.351	2.390	2.410	2.312	2.390	7,812,060	2.3347	-0.82%
1995-10-23	0	6.100	6.000	6.100	6.000	6.100	356,000	2,141,800	6.0163	2.371	2.332	2.371	2.332	2.371	916,039	2.3381	1.67%
1995-10-20	0	6.000	6.000	6.050	5.950	6.050	1,257,000	7,550,150	6.0065	2.332	2.332	2.351	2.312	2.351	3,234,440	2.3343	0.00%
1995-10-19	0	6.000	6.000	6.050	6.000	6.050	1,296,255	7,804,392	6.0207	2.332	2.332	2.351	2.332	2.351	3,335,448	2.3398	-0.83%
1995-10-18	0	6.050	6.000	6.050	6.000	6.150	2,971,600	18,026,393	6.0662	2.351	2.332	2.351	2.332	2.390	7,646,349	2.3575	-3.20%
1995-10-17	0	6.250	6.150	6.250	6.000	6.250	2,040,981	12,624,037	6.1853	2.429	2.390	2.429	2.332	2.429	5,251,734	2.4038	5.93%
1995-10-16	0	5.900	5.900	6.100	5.900	6.300	1,290,312	8,017,556	6.2137	2.293	2.293	2.371	2.293	2.448	3,320,156	2.4148	-5.60%
1995-10-13	0	6.250	6.200	6.250	6.050	6.250	1,438,339	8,827,166	6.1371	2.429	2.410	2.429	2.351	2.429	3,701,051	2.3850	4.17%
1995-10-12	0	6.000	6.000	6.050	5.950	6.000	792,000	4,734,100	5.9774	2.332	2.332	2.351	2.312	2.332	2,037,929	2.3230	0.00%
1995-10-11	0	6.000	5.950	6.000	5.950	6.100	939,940	5,665,308	6.0273	2.332	2.312	2.332	2.312	2.371	2,418,599	2.3424	0.00%
1995-10-10	0	6.000	6.000	6.050	5.900	6.000	820,000	4,916,800	5.9961	2.332	2.332	2.351	2.293	2.332	2,109,977	2.3303	-1.64%
1995-10-09	0	6.100	6.050	6.100	5.950	6.100	118,000	719,100	6.0941	2.371	2.351	2.371	2.312	2.371	303,631	2.3683	1.67%
1995-10-06	0	6.000	6.000	6.050	5.900	6.000	1,578,800	9,491,960	6.0121	2.332	2.332	2.351	2.293	2.332	4,062,477	2.3365	0.00%
1995-10-05	0	6.000	6.000	6.050	5.950	6.250	2,584,186	15,722,370	6.0841	2.332	2.332	2.351	2.312	2.429	6,649,478	2.3645	-1.64%
1995-10-04	0	6.100	6.100	6.150	5.900	6.150	1,358,000	8,327,500	6.1322	2.371	2.371	2.390	2.293	2.390	3,494,327	2.3831	1.67%
1995-10-03	0	6.000	6.000	6.050	6.000	6.100	660,000	3,965,000	6.0076	2.332	2.332	2.351	2.332	2.371	1,698,274	2.3347	-2.44%
1995-10-02	0	6.150	6.000	6.150	6.100	6.250	740,882	4,560,660	6.1557	2.390	2.332	2.390	2.371	2.429	1,906,395	2.3923	0.82%
1995-09-29	0	6.100	6.100	6.200	5.950	6.100	747,684	4,488,867	6.0037	2.371	2.371	2.410	2.312	2.371	1,923,897	2.3332	0.00%
1995-09-28	0	6.100	5.900	6.100	5.950	6.100	402,000	2,409,100	5.9928	2.371	2.293	2.371	2.312	2.371	1,034,403	2.3290	1.67%
1995-09-27	0	6.000	6.000	6.050	6.000	6.100	244,000	1,472,000	6.0328	2.332	2.332	2.351	2.332	2.371	627,847	2.3445	0.00%
1995-09-26	0	6.000	6.000	6.050	6.000	6.150	318,000	1,927,300	6.0607	2.332	2.332	2.351	2.332	2.390	818,259	2.3554	-1.64%
1995-09-25	0	6.100	6.000	6.100	6.100	6.200	320,000	1,963,800	6.1369	2.371	2.332	2.371	2.371	2.410	823,405	2.3850	-1.61%
1995-09-22	0	6.200	6.150	6.200	6.000	6.200	1,692,000	10,248,200	6.0569	2.410	2.390	2.410	2.332	2.410	4,353,757	2.3539	2.48%
1995-09-21	0	6.050	6.050	6.100	5.850	6.150	2,632,000	15,866,900	6.0285	2.351	2.351	2.371	2.273	2.390	6,772,510	2.3428	0.83%
1995-09-20	0	6.000	6.050	6.100	5.950	6.100	544,451	3,289,416	6.0417	2.332	2.351	2.371	2.312	2.371	1,400,950	2.3480	0.00%
1995-09-19	0	6.000	6.000	6.100	6.000	6.050	60,000	361,600	6.0267	2.332	2.332	2.371	2.332	2.351	154,389	2.3421	-1.64%
1995-09-18	0	6.100	6.050	6.150	5.850	6.200	1,831,000	11,029,100	6.0235	2.371	2.351	2.390	2.273	2.410	4,711,423	2.3409	-1.61%
1995-09-15	0	6.200	6.200	6.250	6.200	6.350	726,000	4,540,400	6.2540	2.410	2.410	2.429	2.410	2.468	1,868,101	2.4305	0.81%
1995-09-14	0	6.150	6.150	6.200	6.150	6.300	522,660	3,266,360	6.2495	2.390	2.390	2.410	2.390	2.448	1,344,878	2.4287	-0.81%
1995-09-13	0	6.200	6.150	6.200	6.150	6.300	1,164,672	7,241,799	6.2179	2.410	2.390	2.410	2.390	2.448	2,996,867	2.4165	-0.80%
1995-09-12	0	6.250	6.250	6.350	6.200	6.300	623,369	3,878,832	6.2224	2.429	2.429	2.468	2.410	2.448	1,604,017	2.4182	0.81%
1995-09-11	0	6.200	6.200	6.250	6.200	6.250	780,000	4,848,500	6.2160	2.410	2.410	2.429	2.410	2.429	2,007,051	2.4157	0.81%
1995-09-08	0	6.150	6.100	6.200	6.100	6.250	550,400	3,413,800	6.2024	2.390	2.371	2.410	2.371	2.429	1,416,257	2.4104	0.82%
1995-09-07	0	6.100	6.050	6.100	6.000	6.100	138,000	837,500	6.0688	2.371	2.351	2.371	2.332	2.371	355,094	2.3585	0.83%
1995-09-06	0	6.050	6.050	6.100	5.950	6.100	1,448,000	8,727,600	6.0273	2.351	2.351	2.371	2.312	2.371	3,725,910	2.3424	0.00%
1995-09-05	0	6.050	6.050	6.100	6.000	6.150	251,000	1,528,350	6.0890	2.351	2.351	2.371	2.332	2.390	645,859	2.3664	-3.20%
1995-09-04	0	6.250	6.200	6.250	6.200	6.350	420,000	2,652,200	6.3148	2.429	2.410	2.429	2.410	2.468	1,080,720	2.4541	-0.79%
1995-09-01	0	6.300	6.250	6.300	6.300	6.400	260,000	1,646,400	6.3323	2.448	2.429	2.448	2.448	2.487	669,017	2.4609	-3.08%
1995-08-31	0	6.500	6.250	6.500	6.200	6.500	96,000	601,200	6.2625	2.526	2.429	2.526	2.410	2.526	247,022	2.4338	4.00%
1995-08-30	0	6.250	6.250	6.300	6.250	6.300	595,504	3,734,724	6.2715	2.429	2.429	2.448	2.429	2.448	1,532,316	2.4373	0.00%
1995-08-29	0	6.250	6.200	6.250	6.150	6.300	790,500	4,916,900	6.2200	2.429	2.410	2.429	2.390	2.448	2,034,069	2.4173	1.63%
1995-08-25	0	6.150	6.150	6.200	6.050	6.150	256,000	1,565,100	6.1137	2.390	2.390	2.410	2.351	2.390	658,724	2.3760	1.65%
1995-08-24	0	6.050	6.000	6.100	6.000	6.200	867,378	5,253,461	6.0567	2.351	2.332	2.371	2.332	2.410	2,231,887	2.3538	-0.82%
1995-08-23	0	6.200	6.150	6.200	5.800	6.200	610,000	3,697,100	6.0608	2.371	2.352	2.371	2.218	2.371	1,595,348	2.3174	7.83%
1995-08-22	0	5.750	5.750	5.850	5.750	5.850	657,000	3,798,250	5.7812	2.199	2.199	2.237	2.199	2.237	1,718,268	2.2105	-2.54%
1995-08-21	0	5.900	5.850	5.950	5.750	6.050	1,174,000	6,896,800	5.8746	2.256	2.237	2.275	2.199	2.313	3,070,391	2.2462	-2.48%
1995-08-18	0	6.050	6.000	6.050	5.900	6.100	1,154,680	6,972,212	6.0382	2.313	2.294	2.313	2.256	2.332	3,019,863	2.3088	0.00%
1995-08-17	0	6.050	6.000	6.100	6.000	6.350	2,012,265	12,473,803	6.1989	2.313	2.294	2.332	2.294	2.428	5,262,727	2.3702	-3.97%
1995-08-16	0	6.300	6.300	6.350	6.200	6.550	3,546,000	22,600,000	6.3734	2.409	2.409	2.428	2.371	2.504	9,273,942	2.4369	1.61%
1995-08-15	0	6.200	6.200	6.250	6.100	6.250	1,212,000	7,483,700	6.1747	2.371	2.371	2.390	2.332	2.390	3,169,774	2.3610	0.00%
1995-08-14	0	6.200	6.200	6.250	6.200	6.300	518,000	3,230,400	6.2363	2.371	2.371	2.390	2.371	2.409	1,354,738	2.3845	-0.80%
1995-08-11	0	6.250	6.250	6.300	6.000	6.250	1,315,696	8,094,913	6.1526	2.390	2.390	2.409	2.294	2.390	3,440,972	2.3525	0.00%
1995-08-10	0	6.250	6.000	6.350	5.750	6.400	9,297,095	58,686,083	6.3123	2.390	2.294	2.428	2.199	2.447	24,314,923	2.4136	4.17%
1995-08-09	0	6.000	5.950	6.000	5.950	6.400	3,271,592	20,122,632	6.1507	2.294	2.275	2.294	2.275	2.447	8,556,276	2.3518	-6.98%
1995-08-08	0	6.450	6.450	6.500	6.350	6.650	2,634,000	16,914,500	6.4216	2.466	2.466	2.485	2.428	2.543	6,888,766	2.4554	-2.27%
1995-08-07	0	6.600	6.550	6.600	6.550	6.650	1,019,381	6,727,981	6.6001	2.524	2.504	2.524	2.504	2.543	2,666,012	2.5236	0.00%
1995-08-04	0	6.600	6.550	6.600	6.550	6.650	3,469,000	22,882,000	6.5961	2.524	2.504	2.524	2.504	2.543	9,072,562	2.5221	0.76%
1995-08-03	0	6.550	6.500	6.550	6.550	6.700	1,028,800	6,809,360	6.6187	2.504	2.485	2.504	2.504	2.562	2,690,646	2.5308	-0.76%
1995-08-02	0	6.600	6.600	6.650	6.450	6.600	930,000	6,075,800	6.5331	2.524	2.524	2.543	2.466	2.524	2,432,252	2.4980	2.33%
1995-08-01	0	6.450	6.400	6.450	6.450	6.550	328,000	2,130,400	6.4951	2.466	2.447	2.466	2.466	2.504	857,827	2.4835	-1.53%
1995-07-31	0	6.550	6.550	6.600	6.500	6.550	604,518	3,958,438	6.5481	2.504	2.504	2.524	2.485	2.504	1,581,011	2.5037	0.77%
1995-07-28	0	6.500	6.500	6.600	6.500	6.600	396,180	2,594,425	6.5486	2.485	2.485	2.524	2.485	2.524	1,036,139	2.5039	-0.76%
1995-07-27	0	6.550	6.550	6.600	6.400	6.650	1,460,031	9,548,708	6.5401	2.504	2.504	2.524	2.447	2.543	3,818,455	2.5007	2.34%
1995-07-26	0	6.400	6.400	6.450	6.350	6.450	576,000	3,681,500	6.3915	2.447	2.447	2.466	2.428	2.466	1,506,427	2.4439	0.00%
1995-07-25	0	6.400	6.350	6.400	6.250	6.400	234,000	1,487,100	6.3551	2.447	2.428	2.447	2.390	2.447	611,986	2.4300	2.40%
1995-07-24	0	6.250	6.250	6.300	6.200	6.350	868,000	5,425,500	6.2506	2.390	2.390	2.409	2.371	2.428	2,270,102	2.3900	-2.34%
1995-07-21	0	6.400	6.350	6.400	6.350	6.400	1,164,000	7,436,100	6.3884	2.447	2.428	2.447	2.428	2.447	3,044,238	2.4427	1.59%
1995-07-20	0	6.300	6.300	-	6.100	6.350	1,589,378	9,861,749	6.2048	2.409	2.409	-	2.332	2.428	4,156,740	2.3725	0.80%
1995-07-19	0	6.250	6.200	6.250	6.150	6.350	928,000	5,770,200	6.2179	2.390	2.371	2.390	2.352	2.428	2,427,021	2.3775	-1.57%
1995-07-18	0	6.350	-	6.350	6.350	6.500	178,000	1,139,000	6.3989	2.428	-	2.428	2.428	2.485	465,528	2.4467	-0.78%
1995-07-17	0	6.400	6.350	6.400	6.350	6.400	302,000	1,928,700	6.3864	2.447	2.428	2.447	2.428	2.447	789,828	2.4419	-2.29%
1995-07-14	0	6.550	6.500	6.550	6.400	6.550	824,000	5,328,900	6.4671	2.504	2.485	2.504	2.447	2.504	2,155,028	2.4728	1.55%
1995-07-13	0	6.450	6.450	6.500	6.300	6.500	924,866	5,908,269	6.3882	2.466	2.466	2.485	2.409	2.485	2,418,825	2.4426	3.20%
1995-07-12	0	6.250	6.200	6.250	6.200	6.300	684,000	4,290,000	6.2719	2.390	2.371	2.390	2.371	2.409	1,788,882	2.3981	-1.57%
1995-07-11	0	6.350	6.300	6.350	6.250	6.350	567,000	3,586,450	6.3253	2.428	2.409	2.428	2.390	2.428	1,482,889	2.4186	0.79%
1995-07-10	0	6.300	6.250	6.300	6.300	6.350	458,094	2,893,069	6.3154	2.409	2.390	2.409	2.409	2.428	1,198,065	2.4148	0.80%
1995-07-07	0	6.250	6.250	6.300	6.200	6.300	1,195,861	7,488,645	6.2621	2.390	2.390	2.409	2.371	2.409	3,127,565	2.3944	1.63%
1995-07-06	0	6.150	6.150	6.200	6.150	6.200	806,000	4,970,000	6.1663	2.352	2.352	2.371	2.352	2.371	2,107,952	2.3577	0.00%
1995-07-05	0	6.150	6.150	6.200	6.100	6.200	908,000	5,583,900	6.1497	2.352	2.352	2.371	2.332	2.371	2,374,715	2.3514	0.82%
1995-07-04	0	6.100	6.000	6.150	6.100	6.200	1,119,191	6,897,127	6.1626	2.332	2.294	2.352	2.332	2.371	2,927,048	2.3563	-0.81%
1995-07-03	0	6.150	6.150	6.200	6.050	6.200	528,000	3,240,000	6.1364	2.352	2.352	2.371	2.313	2.371	1,380,892	2.3463	0.00%
1995-06-30	0	6.150	6.100	6.150	5.900	6.150	1,091,295	6,579,311	6.0289	2.352	2.332	2.352	2.256	2.352	2,854,091	2.3052	0.00%
1995-06-29	0	6.150	6.100	6.200	6.100	6.300	2,696,062	16,728,772	6.2049	2.352	2.332	2.371	2.332	2.409	7,051,078	2.3725	0.00%
1995-06-28	0	6.150	6.150	6.200	6.000	6.200	3,542,829	21,458,105	6.0568	2.352	2.352	2.371	2.294	2.371	9,265,649	2.3159	3.36%
1995-06-27	0	5.950	5.900	5.950	5.900	6.050	4,192,000	25,066,300	5.9796	2.275	2.256	2.275	2.256	2.313	10,963,442	2.2864	-0.83%
1995-06-26	0	6.000	5.950	6.000	5.850	6.000	1,790,114	10,630,538	5.9385	2.294	2.275	2.294	2.237	2.294	4,681,730	2.2706	2.56%
1995-06-23	0	5.850	5.850	5.900	5.800	5.850	1,407,633	8,211,996	5.8339	2.237	2.237	2.256	2.218	2.237	3,681,418	2.2307	1.74%
1995-06-22	0	5.750	5.750	5.800	5.650	5.800	1,970,000	11,307,800	5.7400	2.199	2.199	2.218	2.160	2.218	5,152,190	2.1948	0.00%
1995-06-21	0	5.750	5.750	5.800	5.700	5.800	924,467	5,337,869	5.7740	2.199	2.199	2.218	2.179	2.218	2,417,781	2.2078	-0.86%
1995-06-20	0	5.800	5.800	5.850	5.750	5.950	1,922,357	11,192,627	5.8223	2.218	2.218	2.237	2.199	2.275	5,027,588	2.2262	-0.85%
1995-06-16	0	5.850	5.800	5.850	5.600	5.850	3,013,573	17,389,852	5.7705	2.237	2.218	2.237	2.141	2.237	7,881,472	2.2064	4.46%
1995-06-15	0	5.600	5.550	5.600	5.400	5.650	6,327,233	35,284,134	5.5766	2.141	2.122	2.141	2.065	2.160	16,547,769	2.1323	1.82%
1995-06-14	0	5.500	5.450	5.500	5.400	5.500	3,898,000	21,337,800	5.4740	2.103	2.084	2.103	2.065	2.103	10,194,536	2.0931	1.85%
1995-06-13	0	5.400	5.300	5.400	5.350	5.500	2,462,631	13,436,838	5.4563	2.065	2.027	2.065	2.046	2.103	6,440,580	2.0863	0.00%
1995-06-12	0	5.400	5.350	5.400	5.350	5.400	352,000	1,895,300	5.3844	2.065	2.046	2.065	2.046	2.065	920,594	2.0588	0.93%
1995-06-09	0	5.350	5.350	5.450	5.350	5.500	1,464,000	7,957,000	5.4351	2.046	2.046	2.084	2.046	2.103	3,828,836	2.0782	-2.73%
1995-06-08	0	5.500	5.450	5.500	5.450	5.500	1,775,146	9,760,549	5.4984	2.103	2.084	2.103	2.084	2.103	4,642,583	2.1024	-1.79%
1995-06-07	0	5.600	5.550	5.600	5.450	5.600	3,120,093	17,175,263	5.5047	2.141	2.122	2.141	2.084	2.141	8,160,057	2.1048	1.82%
1995-06-06	0	5.500	5.450	5.500	5.400	5.500	2,284,000	12,533,200	5.4874	2.103	2.084	2.103	2.065	2.103	5,973,402	2.0982	0.92%
1995-06-05	0	5.450	5.400	5.450	5.300	5.450	2,471,400	13,323,700	5.3912	2.084	2.065	2.084	2.027	2.084	6,463,514	2.0614	1.87%
1995-06-01	0	5.350	5.300	5.350	5.300	5.400	5,242,000	28,047,200	5.3505	2.046	2.027	2.046	2.027	2.065	13,709,533	2.0458	2.88%
1995-05-31	0	5.200	5.150	5.200	5.100	5.300	4,754,680	24,678,366	5.1903	1.988	1.969	1.988	1.950	2.027	12,435,033	1.9846	-0.95%
1995-05-30	0	5.250	5.200	5.250	5.200	5.450	3,002,000	15,998,700	5.3293	2.007	1.988	2.007	1.988	2.084	7,851,205	2.0377	-2.78%
1995-05-29	0	5.400	5.400	5.450	5.300	5.450	519,600	2,800,770	5.3902	2.065	2.065	2.084	2.027	2.084	1,358,923	2.0610	0.93%
1995-05-26	0	5.350	5.350	5.400	5.350	5.450	1,504,000	8,122,500	5.4006	2.046	2.046	2.065	2.046	2.084	3,933,449	2.0650	-2.73%
1995-05-25	0	5.500	5.500	5.550	5.400	5.550	2,914,143	15,978,044	5.4829	2.103	2.103	2.122	2.065	2.122	7,621,430	2.0965	0.92%
1995-05-24	0	5.450	5.450	5.500	5.300	5.500	4,530,000	24,484,900	5.4051	2.084	2.084	2.103	2.027	2.103	11,847,421	2.0667	3.81%
1995-05-23	0	5.250	5.250	5.300	5.250	5.350	3,841,768	20,290,393	5.2815	2.007	2.007	2.027	2.007	2.046	10,047,471	2.0195	0.00%
1995-05-22	0	5.250	5.250	5.300	5.100	5.250	1,010,000	5,280,600	5.2283	2.007	2.007	2.027	1.950	2.007	2,641,478	1.9991	1.94%
1995-05-19	0	5.150	5.100	5.150	5.100	5.250	3,675,000	19,011,050	5.1731	1.969	1.950	1.969	1.950	2.007	9,611,319	1.9780	-0.96%
1995-05-18	0	5.200	5.200	5.250	5.100	5.250	1,266,000	6,613,000	5.2235	1.988	1.988	2.007	1.950	2.007	3,311,001	1.9973	0.00%
1995-05-17	0	5.200	5.200	5.250	5.150	5.200	1,802,000	9,356,200	5.1921	1.988	1.988	2.007	1.969	1.988	4,712,815	1.9853	-0.95%
1995-05-16	0	5.250	5.200	5.250	5.150	5.450	2,740,360	14,455,273	5.2750	2.007	1.988	2.007	1.969	2.084	7,166,932	2.0169	-0.94%
1995-05-15	0	5.300	5.300	5.350	5.250	5.350	2,835,716	15,031,830	5.3009	2.027	2.027	2.046	2.007	2.046	7,416,318	2.0269	0.95%
1995-05-12	0	5.250	5.250	5.300	5.150	5.400	6,509,000	34,140,600	5.2451	2.007	2.007	2.027	1.969	2.065	17,023,149	2.0055	-0.94%
1995-05-11	0	5.300	5.250	5.300	5.000	5.400	5,561,630	28,650,524	5.1515	2.027	2.007	2.027	1.912	2.065	14,545,469	1.9697	6.00%
1995-05-10	0	5.000	4.975	5.000	4.775	5.000	4,486,000	21,912,450	4.8846	1.912	1.902	1.912	1.826	1.912	11,732,347	1.8677	4.71%
1995-05-09	0	4.775	4.750	4.775	4.650	4.800	1,480,000	6,984,350	4.7192	1.826	1.816	1.826	1.778	1.835	3,870,681	1.8044	2.69%
1995-05-08	0	4.650	4.650	4.675	4.450	4.650	1,642,000	7,534,200	4.5884	1.778	1.778	1.788	1.702	1.778	4,294,363	1.7544	4.49%
1995-05-05	0	4.450	4.450	4.475	4.400	4.475	1,474,000	6,542,400	4.4385	1.702	1.702	1.711	1.682	1.711	3,854,989	1.6971	0.56%
1995-05-04	0	4.425	4.400	4.450	4.400	4.600	1,114,000	5,043,850	4.5277	1.692	1.682	1.702	1.682	1.759	2,913,472	1.7312	-3.28%
1995-05-03	0	4.800	4.800	4.825	4.675	4.800	2,652,000	12,601,400	4.7517	1.749	1.749	1.758	1.704	1.749	7,276,948	1.7317	3.78%
1995-05-02	0	4.625	4.600	4.625	4.600	4.700	3,037,000	14,099,350	4.6425	1.686	1.676	1.686	1.676	1.713	8,333,368	1.6919	-0.54%
1995-05-01	0	4.650	4.650	4.675	4.650	4.675	668,000	3,116,050	4.6647	1.695	1.695	1.704	1.695	1.704	1,832,957	1.7000	-1.06%
1995-04-28	0	4.700	4.675	4.700	4.650	4.700	1,806,000	8,460,350	4.6846	1.713	1.704	1.713	1.695	1.713	4,955,569	1.7072	0.53%
1995-04-27	0	4.675	4.650	4.675	4.650	4.700	2,088,600	9,748,555	4.6675	1.704	1.695	1.704	1.695	1.713	5,731,008	1.7010	0.00%
1995-04-26	0	4.675	4.650	4.700	4.625	4.700	1,576,000	7,368,300	4.6753	1.704	1.695	1.713	1.686	1.713	4,324,461	1.7039	-1.58%
1995-04-25	0	4.750	4.750	4.775	4.750	4.900	1,610,000	7,769,650	4.8259	1.731	1.731	1.740	1.731	1.786	4,417,755	1.7587	-3.55%
1995-04-24	0	4.925	4.900	4.925	4.900	5.050	1,196,000	5,898,150	4.9316	1.795	1.786	1.795	1.786	1.840	3,281,761	1.7973	0.51%
1995-04-21	0	4.900	4.875	4.900	4.825	4.925	4,118,000	20,097,550	4.8804	1.786	1.777	1.786	1.758	1.795	11,299,575	1.7786	0.00%
1995-04-20	0	4.900	4.900	4.925	4.825	4.975	3,473,000	17,103,700	4.9248	1.786	1.786	1.795	1.758	1.813	9,529,729	1.7948	1.03%
1995-04-19	0	4.850	4.800	4.850	4.725	4.850	1,436,000	6,876,850	4.7889	1.768	1.749	1.768	1.722	1.768	3,940,308	1.7453	2.11%
1995-04-18	0	4.750	4.750	4.775	4.700	4.800	1,142,000	5,427,850	4.7529	1.731	1.731	1.740	1.713	1.749	3,133,588	1.7322	1.60%
1995-04-13	0	4.675	4.675	4.700	4.625	4.700	2,144,529	10,019,007	4.6719	1.704	1.704	1.713	1.686	1.713	5,884,475	1.7026	1.08%
1995-04-12	0	4.625	4.600	4.625	4.600	4.625	3,006,000	13,877,250	4.6165	1.686	1.676	1.686	1.676	1.686	8,248,306	1.6824	0.00%
1995-04-11	0	4.625	4.625	4.650	4.600	4.675	3,650,000	16,905,300	4.6316	1.686	1.686	1.695	1.676	1.704	10,015,408	1.6879	0.54%
1995-04-10	0	4.600	4.600	4.625	4.600	4.650	2,024,000	9,354,450	4.6218	1.676	1.676	1.686	1.676	1.695	5,553,749	1.6843	-1.60%
1995-04-07	0	4.675	4.650	4.675	4.550	4.675	2,450,000	11,336,450	4.6271	1.704	1.695	1.704	1.658	1.704	6,722,671	1.6863	1.63%
1995-04-06	0	4.600	4.500	4.575	4.550	4.700	2,091,920	9,617,136	4.5973	1.676	1.640	1.667	1.658	1.713	5,740,118	1.6754	0.00%
1995-04-04	0	4.600	4.550	4.600	4.450	4.600	1,336,000	6,057,200	4.5338	1.676	1.658	1.676	1.622	1.676	3,665,914	1.6523	2.22%
1995-04-03	0	4.500	4.475	4.500	4.425	4.500	1,318,800	5,914,930	4.4851	1.640	1.631	1.640	1.613	1.640	3,618,718	1.6345	-1.64%
1995-03-31	0	4.575	4.550	4.575	4.550	4.725	2,094,000	9,674,850	4.6203	1.667	1.658	1.667	1.658	1.722	5,745,826	1.6838	-2.14%
1995-03-30	0	4.675	4.650	4.675	4.600	4.700	3,020,000	14,045,800	4.6509	1.704	1.695	1.704	1.676	1.713	8,286,721	1.6950	0.54%
1995-03-29	0	4.650	4.625	4.650	4.500	4.675	2,592,000	11,982,550	4.6229	1.695	1.686	1.695	1.640	1.704	7,112,312	1.6848	1.64%
1995-03-28	0	4.575	4.575	4.600	4.550	4.650	2,207,560	10,148,092	4.5970	1.667	1.667	1.676	1.658	1.695	6,057,428	1.6753	1.10%
1995-03-27	0	4.525	4.525	4.550	4.475	4.575	3,279,000	14,809,800	4.5166	1.649	1.649	1.658	1.631	1.667	8,997,403	1.6460	2.84%
1995-03-24	0	4.400	4.350	4.375	4.350	4.550	11,640,000	51,762,800	4.4470	1.604	1.585	1.594	1.585	1.658	31,939,547	1.6206	-4.35%
1995-03-23	0	4.600	4.575	4.600	4.300	4.650	11,043,343	49,758,459	4.5057	1.676	1.667	1.676	1.567	1.695	30,302,352	1.6421	6.98%
1995-03-22	0	4.300	4.275	4.300	4.300	4.400	1,770,000	7,660,900	4.3282	1.567	1.558	1.567	1.567	1.604	4,856,787	1.5774	-1.71%
1995-03-21	0	4.375	4.375	4.400	4.275	4.475	7,874,000	34,677,050	4.4040	1.594	1.594	1.604	1.558	1.631	21,605,841	1.6050	2.34%
1995-03-20	0	4.275	4.325	-	4.150	4.325	2,808,000	11,851,850	4.2207	1.558	1.576	-	1.512	1.576	7,705,004	1.5382	1.79%
1995-03-17	0	4.200	4.150	4.200	4.200	4.325	3,024,251	12,877,612	4.2581	1.531	1.512	1.531	1.531	1.576	8,298,386	1.5518	-0.59%
1995-03-16	0	4.225	4.200	4.225	4.150	4.250	2,670,000	11,238,750	4.2093	1.540	1.531	1.540	1.512	1.549	7,326,339	1.5340	1.20%
1995-03-15	0	4.175	4.150	4.175	4.100	4.225	2,980,000	12,489,500	4.1911	1.522	1.512	1.522	1.494	1.540	8,176,963	1.5274	2.45%
1995-03-14	0	4.075	4.050	4.075	4.025	4.100	2,428,611	9,823,791	4.0450	1.485	1.476	1.485	1.467	1.494	6,663,981	1.4742	-0.61%
1995-03-13	0	4.100	4.075	4.100	4.025	4.175	482,000	1,969,500	4.0861	1.494	1.485	1.494	1.467	1.522	1,322,583	1.4891	1.86%
1995-03-10	0	4.025	4.025	4.050	4.000	4.200	1,724,000	6,980,850	4.0492	1.467	1.467	1.476	1.458	1.531	4,730,565	1.4757	-4.73%
1995-03-09	0	4.225	4.200	4.225	4.200	4.275	1,100,000	4,649,650	4.2270	1.540	1.531	1.540	1.531	1.558	3,018,342	1.5405	0.60%
1995-03-08	0	4.200	4.175	4.200	4.175	4.250	1,300,117	5,475,880	4.2118	1.531	1.522	1.531	1.522	1.549	3,567,453	1.5350	-1.18%
1995-03-07	0	4.250	4.225	4.250	4.250	4.325	1,504,000	6,434,500	4.2783	1.549	1.540	1.549	1.549	1.576	4,126,897	1.5592	0.00%
1995-03-06	0	4.250	4.225	4.250	4.225	4.300	1,564,000	6,648,300	4.2508	1.549	1.540	1.549	1.540	1.567	4,291,534	1.5492	-1.16%
1995-03-03	0	4.300	4.275	4.300	4.275	4.350	1,774,000	7,657,050	4.3163	1.567	1.558	1.567	1.558	1.585	4,867,763	1.5730	-0.58%
1995-03-02	0	4.325	4.325	4.350	4.275	4.500	1,342,936	5,889,331	4.3854	1.576	1.576	1.585	1.558	1.640	3,684,946	1.5982	-2.81%
1995-03-01	0	4.450	4.450	4.475	4.450	4.600	1,742,500	7,844,588	4.5019	1.622	1.622	1.631	1.622	1.676	4,781,328	1.6407	-3.26%
1995-02-28	0	4.600	4.575	4.600	4.275	4.600	2,075,200	9,256,320	4.4604	1.676	1.667	1.676	1.558	1.676	5,694,240	1.6256	8.24%
1995-02-27	0	4.250	4.225	4.250	4.150	4.300	1,142,000	4,859,400	4.2552	1.549	1.540	1.549	1.512	1.567	3,133,588	1.5507	-2.86%
1995-02-24	0	4.375	4.375	4.400	4.300	4.375	724,000	3,156,450	4.3597	1.594	1.594	1.604	1.567	1.594	1,986,618	1.5889	2.94%
1995-02-23	0	4.250	4.250	4.275	4.200	4.325	1,764,901	7,534,494	4.2691	1.549	1.549	1.558	1.531	1.576	4,842,795	1.5558	0.00%
1995-02-22	0	4.250	4.200	4.250	4.200	4.450	2,808,000	12,110,900	4.3130	1.549	1.531	1.549	1.531	1.622	7,705,004	1.5718	-2.30%
1995-02-21	0	4.350	4.325	4.350	4.200	4.375	1,305,000	5,610,775	4.2994	1.585	1.576	1.585	1.531	1.594	3,580,851	1.5669	3.57%
1995-02-20	0	4.200	4.175	4.200	4.200	4.225	478,000	2,008,400	4.2017	1.531	1.522	1.531	1.531	1.540	1,311,607	1.5313	-2.89%
1995-02-17	0	4.325	4.325	4.350	4.325	4.400	1,662,936	7,229,181	4.3472	1.576	1.576	1.585	1.576	1.604	4,563,009	1.5843	-1.14%
1995-02-16	0	4.375	4.325	4.350	4.350	4.525	2,026,926	9,027,105	4.4536	1.594	1.576	1.585	1.585	1.649	5,561,778	1.6231	0.57%
1995-02-15	0	4.350	4.325	4.350	4.325	4.400	3,188,000	13,874,200	4.3520	1.585	1.576	1.585	1.576	1.604	8,747,704	1.5860	-0.57%
1995-02-14	0	4.375	4.350	4.400	4.375	4.450	1,457,309	6,410,763	4.3990	1.594	1.585	1.604	1.594	1.622	3,998,779	1.6032	-0.57%
1995-02-13	0	4.400	4.400	4.425	4.400	4.450	682,000	3,018,950	4.4266	1.604	1.604	1.613	1.604	1.622	1,871,372	1.6132	-1.12%
1995-02-10	0	4.450	4.425	4.450	4.425	4.500	3,399,830	15,185,215	4.4665	1.622	1.613	1.622	1.613	1.640	9,328,955	1.6278	-1.11%
1995-02-09	0	4.500	4.475	4.500	4.425	4.575	2,080,000	9,314,100	4.4779	1.640	1.631	1.640	1.613	1.667	5,707,410	1.6319	1.69%
1995-02-08	0	4.425	4.400	4.425	4.425	4.650	2,448,000	10,997,750	4.4925	1.613	1.604	1.613	1.613	1.695	6,717,183	1.6373	-5.35%
1995-02-07	0	4.675	4.625	4.650	4.600	4.850	2,822,800	13,352,900	4.7304	1.704	1.686	1.695	1.676	1.768	7,745,615	1.7239	-0.53%
1995-02-06	0	4.700	4.700	4.725	4.600	4.800	7,291,986	34,395,886	4.7169	1.713	1.713	1.722	1.676	1.749	20,008,826	1.7190	2.73%
1995-02-03	0	4.575	4.600	4.625	4.500	4.650	1,753,000	8,018,350	4.5741	1.667	1.676	1.686	1.640	1.695	4,810,140	1.6670	1.67%
1995-01-30	0	4.500	4.350	4.500	4.300	4.600	444,000	1,937,550	4.3639	1.640	1.585	1.640	1.567	1.676	1,218,313	1.5904	2.27%
1995-01-27	0	4.400	4.400	4.425	4.000	4.575	828,000	3,652,250	4.4109	1.604	1.604	1.613	1.458	1.667	2,271,988	1.6075	-3.83%
1995-01-26	0	4.575	4.575	4.600	4.150	4.625	4,008,000	18,158,800	4.5306	1.667	1.667	1.676	1.512	1.686	10,997,741	1.6511	10.24%
1995-01-25	0	4.150	4.150	4.175	3.650	4.150	3,665,000	14,350,750	3.9156	1.512	1.512	1.522	1.330	1.512	10,056,567	1.4270	14.48%
1995-01-24	0	3.625	3.600	3.625	3.625	3.925	1,912,000	7,264,800	3.7996	1.321	1.312	1.321	1.321	1.430	5,246,427	1.3847	-7.05%
1995-01-23	0	3.900	3.875	3.900	3.900	4.150	726,000	2,927,000	4.0317	1.421	1.412	1.421	1.421	1.512	1,992,106	1.4693	-8.24%
1995-01-20	0	4.250	4.225	4.250	4.250	4.475	543,000	2,331,250	4.2933	1.549	1.540	1.549	1.549	1.631	1,489,963	1.5646	-7.10%
1995-01-19	0	4.575	-	4.575	4.575	4.650	807,534	3,711,000	4.5955	1.667	-	1.667	1.667	1.695	2,215,831	1.6748	-3.17%
1995-01-18	0	4.725	4.675	4.725	4.650	4.725	614,000	2,886,350	4.7009	1.722	1.704	1.722	1.695	1.722	1,684,784	1.7132	0.53%
1995-01-17	0	4.700	4.675	4.700	4.675	4.725	396,000	1,857,850	4.6915	1.713	1.704	1.713	1.704	1.722	1,086,603	1.7098	0.53%
1995-01-16	0	4.675	4.650	4.675	4.650	4.800	726,000	3,435,900	4.7326	1.704	1.695	1.704	1.695	1.749	1,992,106	1.7248	-2.09%
1995-01-13	0	4.775	4.750	4.775	4.725	4.950	1,202,000	5,788,100	4.8154	1.740	1.731	1.740	1.722	1.804	3,298,225	1.7549	-3.54%
1995-01-12	0	4.950	4.850	4.950	4.900	4.950	860,000	4,251,450	4.9435	1.804	1.768	1.804	1.786	1.804	2,359,795	1.8016	1.02%
1995-01-11	0	4.900	4.850	4.900	4.900	5.000	622,000	3,098,700	4.9818	1.786	1.768	1.786	1.786	1.822	1,706,735	1.8156	-1.51%
1995-01-10	0	4.975	4.975	5.000	4.900	5.000	1,544,400	7,675,240	4.9697	1.813	1.813	1.822	1.786	1.822	4,237,752	1.8112	-1.49%
1995-01-09	0	5.050	5.000	5.050	5.000	5.100	124,000	629,000	5.0726	1.840	1.822	1.840	1.822	1.859	340,249	1.8486	-2.88%
1995-01-06	0	5.200	5.100	5.200	5.000	5.200	706,000	3,623,300	5.1322	1.895	1.859	1.895	1.822	1.895	1,937,227	1.8704	-0.95%
1995-01-05	0	5.250	5.250	5.300	5.150	5.300	285,803	1,496,505	5.2361	1.913	1.913	1.932	1.877	1.932	784,228	1.9083	0.00%
1995-01-04	0	5.250	5.250	5.300	5.200	5.250	567,558	2,972,268	5.2369	1.913	1.913	1.932	1.895	1.913	1,557,349	1.9085	0.00%
1995-01-03	0	5.250	5.250	5.300	5.200	5.250	384,000	2,002,300	5.2143	1.913	1.913	1.932	1.895	1.913	1,053,676	1.9003	-4.55%
1994-12-30	0	5.500	5.300	5.500	5.250	5.600	447,191	2,445,393	5.4683	2.004	1.932	2.004	1.913	2.041	1,227,069	1.9929	4.76%
1994-12-29	0	5.250	5.250	-	5.150	5.250	1,581,000	8,231,400	5.2065	1.913	1.913	-	1.877	1.913	4,338,181	1.8974	0.00%
1994-12-28	0	5.250	5.250	5.350	5.200	5.300	1,056,000	5,536,800	5.2432	1.913	1.913	1.950	1.895	1.932	2,897,608	1.9108	0.00%
1994-12-23	0	5.250	5.250	5.300	5.100	5.300	2,028,000	10,640,000	5.2465	1.913	1.913	1.932	1.859	1.932	5,564,725	1.9120	-0.94%
1994-12-22	0	5.300	5.250	5.300	5.200	5.350	3,574,147	18,880,435	5.2825	1.932	1.913	1.932	1.895	1.950	9,807,271	1.9251	2.91%
1994-12-21	0	5.150	5.150	5.200	5.150	5.300	1,170,000	6,128,200	5.2378	1.877	1.877	1.895	1.877	1.932	3,210,418	1.9088	-1.90%
1994-12-20	0	5.250	-	5.250	5.250	5.450	1,524,931	8,201,641	5.3784	1.913	-	1.913	1.913	1.986	4,184,330	1.9601	-2.78%
1994-12-19	0	5.400	5.400	5.500	5.350	5.600	1,134,806	6,159,011	5.4274	1.968	1.968	2.004	1.950	2.041	3,113,848	1.9779	0.00%
1994-12-16	0	5.400	5.250	5.400	5.250	5.400	1,315,540	7,000,800	5.3216	1.968	1.913	1.968	1.913	1.968	3,609,772	1.9394	0.00%
1994-12-15	0	5.400	5.400	5.450	5.400	5.550	2,392,058	13,008,916	5.4384	1.968	1.968	1.986	1.968	2.023	6,563,681	1.9820	0.00%
1994-12-14	0	5.400	5.350	5.400	4.900	5.450	1,943,996	10,195,879	5.2448	1.968	1.950	1.968	1.786	1.986	5,334,223	1.9114	9.64%
1994-12-13	0	4.925	4.900	4.925	4.750	4.950	1,490,197	7,261,761	4.8730	1.795	1.786	1.795	1.731	1.804	4,089,022	1.7759	4.23%
1994-12-12	0	4.725	4.725	4.750	4.725	4.800	992,603	4,727,344	4.7626	1.722	1.722	1.731	1.722	1.749	2,723,650	1.7357	-0.53%
1994-12-09	0	4.750	4.750	4.875	4.650	4.925	653,000	3,140,275	4.8090	1.731	1.731	1.777	1.695	1.795	1,791,798	1.7526	-4.52%
1994-12-08	0	4.975	4.975	5.250	4.950	5.250	506,000	2,577,900	5.0947	1.813	1.813	1.913	1.804	1.913	1,388,437	1.8567	-7.87%
1994-12-07	0	5.400	5.400	5.500	5.350	5.600	3,182,000	17,638,800	5.5433	1.968	1.968	2.004	1.950	2.041	8,731,240	2.0202	-0.92%
1994-12-06	0	5.450	5.400	5.500	5.250	5.500	1,658,000	8,959,500	5.4038	1.986	1.968	2.004	1.913	2.004	4,549,465	1.9694	0.93%
1994-12-05	0	5.400	5.350	5.400	5.350	5.500	1,238,000	6,698,500	5.4107	1.968	1.950	1.968	1.950	2.004	3,397,007	1.9719	0.93%
1994-12-02	0	5.350	5.350	5.400	5.250	5.700	3,268,042	17,814,252	5.4510	1.950	1.950	1.968	1.913	2.077	8,967,335	1.9866	-9.32%
1994-12-01	0	5.900	5.850	5.900	5.900	6.150	995,315	5,987,680	6.0159	2.150	2.132	2.150	2.150	2.241	2,731,092	2.1924	-1.67%
1994-11-30	0	6.000	5.900	6.000	6.000	6.250	1,292,103	7,927,793	6.1356	2.187	2.150	2.187	2.187	2.278	3,545,463	2.2360	-4.76%
1994-11-29	0	6.300	6.150	6.300	6.250	6.400	4,368,863	27,773,457	6.3571	2.296	2.241	2.296	2.278	2.332	11,987,930	2.3168	-0.79%
1994-11-28	0	6.350	6.250	6.350	6.100	6.350	3,303,986	20,739,516	6.2771	2.314	2.278	2.314	2.223	2.314	9,065,964	2.2876	1.60%
1994-11-25	0	6.250	6.150	6.250	6.050	6.250	984,700	6,079,195	6.1737	2.278	2.241	2.278	2.205	2.278	2,701,965	2.2499	0.81%
1994-11-24	0	6.200	6.150	6.200	6.100	6.400	5,218,000	32,628,000	6.2530	2.260	2.241	2.260	2.223	2.332	14,317,917	2.2788	0.00%
1994-11-23	0	6.200	6.200	6.300	5.900	6.350	6,862,200	42,603,380	6.2084	2.260	2.260	2.296	2.150	2.314	18,829,515	2.2626	-2.36%
1994-11-22	0	6.350	6.000	6.400	6.200	6.350	1,342,766	8,419,698	6.2704	2.314	2.187	2.332	2.260	2.314	3,684,479	2.2852	-1.55%
1994-11-21	0	6.450	6.400	6.450	6.350	6.450	156,000	1,000,700	6.4147	2.351	2.332	2.351	2.314	2.351	428,056	2.3378	0.78%
1994-11-18	0	6.400	6.350	6.400	6.400	6.400	565,986	3,621,715	6.3989	2.332	2.314	2.332	2.332	2.332	1,553,036	2.3320	0.00%
1994-11-17	0	6.400	6.350	6.400	6.400	6.500	621,000	3,992,200	6.4287	2.332	2.314	2.332	2.332	2.369	1,703,991	2.3429	-2.29%
1994-11-16	0	6.550	6.500	6.550	6.400	6.600	396,000	2,585,200	6.5283	2.387	2.369	2.387	2.332	2.405	1,086,603	2.3792	0.00%
1994-11-15	0	6.550	6.550	6.600	6.500	6.550	624,500	4,060,725	6.5024	2.387	2.387	2.405	2.369	2.387	1,713,595	2.3697	0.77%
1994-11-14	0	6.500	6.450	6.500	6.450	6.500	738,000	4,794,500	6.4966	2.369	2.351	2.369	2.351	2.369	2,025,033	2.3676	-0.76%
1994-11-11	0	6.550	6.500	6.550	6.500	6.600	996,003	6,531,219	6.5574	2.387	2.369	2.387	2.369	2.405	2,732,980	2.3898	-0.76%
1994-11-10	0	6.600	6.600	6.650	6.600	6.650	976,000	6,456,800	6.6156	2.405	2.405	2.424	2.405	2.424	2,678,093	2.4110	0.00%
1994-11-09	0	6.600	6.550	6.650	6.550	6.650	1,274,000	8,408,900	6.6004	2.405	2.387	2.424	2.387	2.424	3,495,789	2.4054	0.00%
1994-11-08	0	6.600	6.550	6.600	6.550	6.600	1,414,872	9,275,994	6.5561	2.405	2.387	2.405	2.387	2.405	3,882,334	2.3893	0.76%
1994-11-07	0	6.550	6.550	6.600	6.550	6.600	3,101,545	20,330,569	6.5550	2.387	2.387	2.405	2.387	2.405	8,510,476	2.3889	-2.24%
1994-11-04	0	6.700	6.650	6.700	6.650	6.800	1,328,000	8,951,400	6.7405	2.442	2.424	2.442	2.424	2.478	3,643,962	2.4565	-0.74%
1994-11-03	0	6.750	6.700	6.750	6.700	6.800	1,760,191	11,873,680	6.7457	2.460	2.442	2.460	2.442	2.478	4,829,871	2.4584	-0.74%
1994-11-02	0	6.800	6.750	6.800	6.800	6.850	914,119	6,246,285	6.8331	2.478	2.460	2.478	2.478	2.496	2,508,294	2.4903	-0.73%
1994-11-01	0	6.850	6.850	6.900	6.800	6.900	1,390,501	9,535,132	6.8573	2.496	2.496	2.515	2.478	2.515	3,815,462	2.4991	0.74%
1994-10-31	0	6.800	6.750	6.850	6.800	6.900	856,000	5,829,600	6.8103	2.478	2.460	2.496	2.478	2.515	2,348,819	2.4819	0.00%
1994-10-28	0	6.800	6.750	6.800	6.750	6.800	892,000	6,024,700	6.7541	2.478	2.460	2.478	2.460	2.478	2,447,601	2.4615	0.74%
1994-10-27	0	6.750	6.750	6.800	6.700	6.900	1,262,490	8,510,835	6.7413	2.460	2.460	2.478	2.442	2.515	3,464,206	2.4568	-0.74%
1994-10-26	0	6.800	6.800	6.850	6.800	6.800	530,000	3,604,000	6.8000	2.478	2.478	2.496	2.478	2.478	1,454,292	2.4782	0.00%
1994-10-25	0	6.800	6.750	6.800	6.750	6.800	1,655,506	11,198,889	6.7646	2.478	2.460	2.478	2.460	2.478	4,542,621	2.4653	0.00%
1994-10-24	0	6.800	6.800	6.850	6.600	6.850	690,558	4,634,283	6.7109	2.478	2.478	2.496	2.405	2.496	1,894,855	2.4457	0.74%
1994-10-21	0	6.750	6.800	6.850	6.750	6.850	312,000	2,116,500	6.7837	2.460	2.478	2.496	2.460	2.496	856,112	2.4722	0.00%
1994-10-20	0	6.750	6.750	6.800	6.750	6.800	430,348	2,912,362	6.7675	2.460	2.460	2.478	2.460	2.478	1,180,852	2.4663	-0.74%
1994-10-19	0	6.800	6.800	6.850	6.750	6.850	651,890	4,433,280	6.8007	2.478	2.478	2.496	2.460	2.496	1,788,752	2.4784	-0.73%
1994-10-18	0	6.850	6.800	6.850	6.800	6.900	424,000	2,897,000	6.8325	2.496	2.478	2.496	2.478	2.515	1,163,434	2.4900	-0.72%
1994-10-17	0	6.900	6.800	6.900	6.850	7.050	1,372,053	9,526,981	6.9436	2.515	2.478	2.515	2.496	2.569	3,764,841	2.5305	-1.43%
1994-10-14	0	7.000	7.000	7.050	6.900	7.050	3,072,000	21,386,900	6.9619	2.551	2.551	2.569	2.515	2.569	8,429,406	2.5372	1.45%
1994-10-12	0	6.900	6.850	6.950	6.800	6.950	2,595,000	17,862,200	6.8833	2.515	2.496	2.533	2.478	2.533	7,120,543	2.5085	0.73%
1994-10-11	0	6.850	6.800	6.850	6.700	6.850	3,633,384	24,687,091	6.7945	2.496	2.478	2.496	2.442	2.496	9,969,814	2.4762	3.79%
1994-10-10	0	6.600	6.600	6.650	6.500	6.600	2,993,092	19,580,543	6.5419	2.405	2.405	2.424	2.369	2.405	8,212,887	2.3841	3.12%
1994-10-07	0	6.400	6.400	6.450	6.250	6.500	2,574,000	16,452,100	6.3916	2.332	2.332	2.351	2.278	2.369	7,062,920	2.3294	-0.78%
1994-10-06	0	6.450	6.400	6.450	6.450	6.550	604,200	3,926,850	6.4993	2.351	2.332	2.351	2.351	2.387	1,657,893	2.3686	-2.27%
1994-10-05	0	6.600	6.600	6.650	6.500	6.700	1,617,244	10,617,362	6.5651	2.405	2.405	2.424	2.369	2.442	4,437,632	2.3926	-1.49%
1994-10-04	0	6.700	6.700	6.750	6.550	6.700	1,920,120	12,785,762	6.6588	2.442	2.442	2.460	2.387	2.442	5,268,708	2.4267	1.52%
1994-10-03	0	6.600	6.600	6.650	6.450	6.650	1,500,920	9,880,126	6.5827	2.405	2.405	2.424	2.351	2.424	4,118,445	2.3990	1.54%
1994-09-30	0	6.500	6.475	6.500	6.450	6.600	3,069,146	19,947,670	6.4994	2.369	2.360	2.369	2.351	2.405	8,421,575	2.3686	-1.89%
1994-09-29	0	6.625	6.500	6.625	6.550	6.800	1,292,279	8,569,836	6.6316	2.414	2.369	2.414	2.387	2.478	3,545,946	2.4168	1.15%
1994-09-28	0	6.550	6.550	6.575	6.475	6.675	2,995,220	19,621,219	6.5508	2.387	2.387	2.396	2.360	2.433	8,218,726	2.3874	-1.87%
1994-09-27	0	6.675	6.675	6.700	6.550	6.850	3,681,500	24,696,725	6.7083	2.433	2.433	2.442	2.387	2.496	10,101,842	2.4448	-0.37%
1994-09-26	0	6.700	6.700	6.750	6.525	6.700	4,543,800	29,956,570	6.5928	2.442	2.442	2.460	2.378	2.442	12,467,948	2.4027	2.29%
1994-09-23	0	6.550	6.550	6.575	6.500	6.600	6,352,000	41,755,050	6.5735	2.387	2.387	2.396	2.369	2.405	17,429,554	2.3956	0.38%
1994-09-22	0	6.525	6.500	6.525	6.475	6.725	3,799,939	24,976,833	6.5730	2.378	2.369	2.378	2.360	2.451	10,426,833	2.3954	-4.40%
1994-09-20	0	6.825	6.800	6.825	6.800	6.900	1,786,403	12,192,090	6.8249	2.487	2.478	2.487	2.478	2.515	4,901,796	2.4873	0.74%
1994-09-19	0	6.775	6.750	6.800	6.750	6.925	1,574,000	10,718,150	6.8095	2.469	2.460	2.478	2.460	2.524	4,318,973	2.4816	-1.81%
1994-09-16	0	6.900	6.900	6.925	6.900	7.000	744,000	5,152,000	6.9247	2.515	2.515	2.524	2.515	2.551	2,041,497	2.5236	-1.08%
1994-09-15	0	6.975	6.950	6.975	6.875	6.975	930,000	6,436,100	6.9205	2.542	2.533	2.542	2.506	2.542	2,551,871	2.5221	0.72%
1994-09-14	0	6.925	6.925	6.950	6.800	6.975	4,024,624	27,966,900	6.9489	2.524	2.524	2.533	2.478	2.542	11,043,356	2.5325	3.36%
1994-09-13	0	6.800	6.775	6.800	6.750	6.850	2,360,446	16,058,121	6.8030	2.442	2.433	2.442	2.424	2.460	6,573,610	2.4428	1.12%
1994-09-12	0	6.725	6.725	6.775	6.650	6.800	3,254,936	21,838,334	6.7093	2.415	2.415	2.433	2.388	2.442	9,064,677	2.4092	-2.18%
1994-09-09	0	6.875	6.875	6.900	6.850	7.300	4,474,109	31,516,836	7.0443	2.469	2.469	2.478	2.460	2.621	12,459,954	2.5295	-3.51%
1994-09-08	0	7.125	7.100	7.125	6.800	7.125	4,141,049	28,918,531	6.9834	2.558	2.549	2.558	2.442	2.558	11,532,415	2.5076	4.78%
1994-09-07	0	6.800	6.800	6.825	6.650	6.875	2,253,179	15,214,264	6.7524	2.442	2.442	2.451	2.388	2.469	6,274,882	2.4246	2.26%
1994-09-06	0	6.650	6.650	6.750	6.625	6.700	2,506,000	16,617,450	6.6311	2.388	2.388	2.424	2.379	2.406	6,978,964	2.3811	-0.37%
1994-09-05	0	6.675	6.675	6.700	6.650	6.750	816,000	5,482,850	6.7192	2.397	2.397	2.406	2.388	2.424	2,272,480	2.4127	0.38%
1994-09-02	0	6.650	6.625	6.650	6.600	6.800	4,456,000	29,578,150	6.6378	2.388	2.379	2.388	2.370	2.442	12,409,522	2.3835	-1.12%
1994-09-01	0	6.725	6.725	6.800	6.725	7.025	7,048,340	48,529,194	6.8852	2.415	2.415	2.442	2.415	2.523	19,628,935	2.4723	-3.93%
1994-08-31	0	7.000	7.000	7.025	6.975	7.300	3,378,143	23,875,501	7.0676	2.514	2.514	2.523	2.505	2.621	9,407,796	2.5378	-3.78%
1994-08-30	0	7.275	7.200	7.275	7.050	7.275	3,920,443	28,307,267	7.2204	2.612	2.585	2.612	2.532	2.612	10,918,049	2.5927	3.56%
1994-08-26	0	7.025	7.000	7.025	6.800	7.025	3,632,747	25,159,880	6.9259	2.523	2.514	2.523	2.442	2.523	10,116,844	2.4869	3.31%
1994-08-25	0	6.800	6.800	6.825	6.650	6.900	1,992,000	13,451,750	6.7529	2.442	2.442	2.451	2.388	2.478	5,547,524	2.4248	3.82%
1994-08-24	0	6.550	6.600	6.625	6.275	6.625	1,349,982	8,738,588	6.4731	2.352	2.370	2.379	2.253	2.379	3,759,567	2.3244	4.80%
1994-08-23	0	6.250	6.250	6.275	6.250	6.375	1,695,500	10,678,175	6.2980	2.244	2.244	2.253	2.244	2.289	4,721,801	2.2615	-1.96%
1994-08-22	0	6.375	6.350	6.375	6.350	6.525	2,620,000	16,805,500	6.4143	2.289	2.280	2.289	2.280	2.343	7,296,443	2.3032	-1.92%
1994-08-19	0	6.500	6.500	6.550	6.425	6.800	5,672,175	37,377,385	6.5896	2.334	2.334	2.352	2.307	2.442	15,796,450	2.3662	-6.14%
1994-08-18	0	6.925	6.925	6.950	6.875	7.050	1,102,716	7,662,147	6.9484	2.487	2.487	2.496	2.469	2.532	3,070,956	2.4950	-2.46%
1994-08-17	0	7.100	7.075	7.100	7.050	7.150	1,856,000	13,152,900	7.0867	2.549	2.540	2.549	2.532	2.567	5,168,778	2.5447	0.71%
1994-08-16	0	7.050	7.000	7.025	7.025	7.250	3,122,000	22,160,731	7.0982	2.532	2.514	2.523	2.523	2.603	8,694,463	2.5488	-3.09%
1994-08-15	0	7.275	7.250	7.275	7.250	7.425	1,788,283	13,130,859	7.3427	2.612	2.603	2.612	2.603	2.666	4,980,193	2.6366	-2.02%
1994-08-12	0	7.425	7.400	7.425	7.400	7.475	794,000	5,896,000	7.4257	2.666	2.657	2.666	2.657	2.684	2,211,212	2.6664	-1.00%
1994-08-11	0	7.500	7.500	7.550	7.400	7.500	2,815,895	20,977,375	7.4496	2.693	2.693	2.711	2.657	2.693	7,841,991	2.6750	0.33%
1994-08-10	0	7.475	7.475	7.500	7.325	7.525	1,534,000	11,405,900	7.4354	2.684	2.684	2.693	2.630	2.702	4,272,039	2.6699	0.34%
1994-08-09	0	7.450	7.400	7.450	7.400	7.500	587,863	4,386,727	7.4622	2.675	2.657	2.675	2.657	2.693	1,637,141	2.6795	-0.33%
1994-08-08	0	7.475	7.475	7.500	7.450	7.600	508,000	3,813,250	7.5064	2.684	2.684	2.693	2.675	2.729	1,414,730	2.6954	-1.32%
1994-08-05	0	7.575	7.550	7.575	7.350	7.575	1,298,992	9,716,967	7.4804	2.720	2.711	2.720	2.639	2.720	3,617,565	2.6861	3.06%
1994-08-04	0	7.350	7.325	7.375	7.225	7.425	1,427,000	10,496,400	7.3556	2.639	2.630	2.648	2.594	2.666	3,974,055	2.6412	1.03%
1994-08-03	0	7.275	7.250	7.325	7.250	7.475	2,113,338	15,500,109	7.3344	2.612	2.603	2.630	2.603	2.684	5,885,439	2.6336	-0.68%
1994-08-02	0	7.325	7.300	7.325	7.325	7.500	3,420,016	25,236,429	7.3790	2.630	2.621	2.630	2.630	2.693	9,524,409	2.6497	-2.01%
1994-08-01	0	7.475	7.450	7.475	7.450	7.650	3,798,000	28,693,850	7.5550	2.684	2.675	2.684	2.675	2.747	10,577,057	2.7128	-1.64%
1994-07-29	0	7.600	7.600	7.650	7.600	7.800	3,269,000	25,147,050	7.6926	2.729	2.729	2.747	2.729	2.801	9,103,844	2.7622	-2.25%
1994-07-28	0	7.775	7.775	7.825	7.700	7.875	998,297	7,799,527	7.8128	2.792	2.792	2.810	2.765	2.828	2,780,159	2.8054	-1.27%
1994-07-27	0	7.875	7.850	7.875	7.775	7.875	511,917	4,005,297	7.8241	2.828	2.819	2.828	2.792	2.828	1,425,639	2.8095	2.27%
1994-07-26	0	7.700	7.675	7.700	7.650	7.700	1,518,793	11,669,008	7.6831	2.765	2.756	2.765	2.747	2.765	4,229,689	2.7588	-0.96%
1994-07-25	0	7.775	7.775	7.800	7.650	7.825	480,000	3,730,000	7.7708	2.792	2.792	2.801	2.747	2.810	1,336,753	2.7903	2.30%
1994-07-22	0	7.600	7.600	7.700	7.575	7.625	562,000	4,269,450	7.5969	2.729	2.729	2.765	2.720	2.738	1,565,115	2.7279	0.66%
1994-07-21	0	7.550	7.550	7.575	7.525	7.700	2,310,000	17,499,650	7.5756	2.711	2.711	2.720	2.702	2.765	6,433,123	2.7202	-2.58%
1994-07-20	0	7.750	7.750	7.775	7.725	8.000	1,405,164	11,001,288	7.8292	2.783	2.783	2.792	2.774	2.873	3,913,244	2.8113	-3.13%
1994-07-19	0	8.000	7.900	8.025	8.000	8.075	795,344	6,393,483	8.0386	2.873	2.837	2.882	2.873	2.900	2,214,955	2.8865	-1.54%
1994-07-18	0	8.125	8.100	8.150	8.100	8.225	719,986	5,876,889	8.1625	2.918	2.909	2.926	2.909	2.953	2,005,090	2.9310	-0.31%
1994-07-15	0	8.150	8.150	-	7.900	8.150	844,000	6,788,450	8.0432	2.926	2.926	-	2.837	2.926	2,350,457	2.8881	4.82%
1994-07-14	0	7.775	7.750	7.775	7.725	7.800	1,157,932	8,986,259	7.7606	2.792	2.783	2.792	2.774	2.801	3,224,727	2.7867	0.97%
1994-07-13	0	7.700	7.675	7.700	7.650	7.750	944,076	7,263,012	7.6932	2.765	2.756	2.765	2.747	2.783	2,629,159	2.7625	1.65%
1994-07-12	0	7.575	7.575	7.675	7.575	7.700	332,000	2,536,200	7.6392	2.720	2.720	2.756	2.720	2.765	924,587	2.7431	-2.26%
1994-07-11	0	7.750	7.725	7.750	7.725	7.750	412,000	3,191,450	7.7462	2.783	2.774	2.783	2.774	2.783	1,147,380	2.7815	-0.32%
1994-07-08	0	7.775	-	7.775	7.725	7.850	3,624,236	28,235,867	7.7908	2.792	-	2.792	2.774	2.819	10,093,141	2.7975	-0.64%
1994-07-07	0	7.825	7.825	7.900	7.825	7.900	1,484,000	11,652,050	7.8518	2.810	2.810	2.837	2.810	2.837	4,132,794	2.8194	-0.95%
1994-07-06	0	7.900	7.850	7.900	7.850	7.900	373,000	2,937,850	7.8763	2.837	2.819	2.837	2.819	2.837	1,038,768	2.8282	0.32%
1994-07-05	0	7.875	7.850	7.900	7.825	7.875	730,169	5,738,034	7.8585	2.828	2.819	2.837	2.810	2.828	2,033,449	2.8218	0.00%
1994-07-04	0	7.875	7.875	7.900	7.850	8.000	354,000	2,793,500	7.8912	2.828	2.828	2.837	2.819	2.873	985,855	2.8336	-1.56%
1994-07-01	0	8.000	7.975	8.000	7.900	8.100	776,834	6,222,764	8.0104	2.873	2.864	2.873	2.837	2.909	2,163,406	2.8764	-1.23%
1994-06-30	0	8.100	7.750	8.100	8.000	8.100	898,000	7,257,000	8.0813	2.909	2.783	2.909	2.873	2.909	2,500,842	2.9018	1.89%
1994-06-29	0	7.950	7.900	7.950	7.700	7.950	938,000	7,452,000	7.9446	2.855	2.837	2.855	2.765	2.855	2,612,238	2.8527	0.00%
1994-06-28	0	7.950	7.900	8.000	7.900	8.100	5,494,000	43,717,500	7.9573	2.855	2.837	2.873	2.837	2.909	15,300,250	2.8573	0.00%
1994-06-27	0	7.950	7.900	7.950	7.650	8.000	1,171,000	9,191,700	7.8494	2.855	2.837	2.855	2.747	2.873	3,261,120	2.8186	3.92%
1994-06-24	0	7.650	7.600	7.650	7.650	8.000	1,890,660	14,644,482	7.7457	2.747	2.729	2.747	2.747	2.873	5,265,302	2.7813	-4.37%
1994-06-23	0	8.000	7.950	8.050	8.000	8.050	1,268,000	10,161,400	8.0137	2.873	2.855	2.891	2.873	2.891	3,531,255	2.8776	0.00%
1994-06-22	0	8.000	8.000	8.100	7.950	8.050	546,000	4,371,200	8.0059	2.873	2.873	2.909	2.855	2.891	1,520,556	2.8747	0.00%
1994-06-21	0	8.000	7.950	8.050	7.800	8.050	1,932,000	15,342,700	7.9414	2.873	2.855	2.891	2.801	2.891	5,380,430	2.8516	-1.23%
1994-06-20	0	8.100	8.050	8.100	8.050	8.100	1,026,000	8,264,700	8.0553	2.909	2.891	2.909	2.891	2.909	2,857,309	2.8925	0.00%
1994-06-17	0	8.100	8.100	8.150	8.000	8.150	1,643,200	13,188,800	8.0263	2.909	2.909	2.926	2.873	2.926	4,576,151	2.8821	0.62%
1994-06-16	0	8.050	8.050	8.150	8.000	8.150	1,569,614	12,637,570	8.0514	2.891	2.891	2.926	2.873	2.926	4,371,221	2.8911	0.63%
1994-06-15	0	8.000	8.000	8.050	8.000	8.100	4,855,001	39,047,308	8.0427	2.873	2.873	2.891	2.873	2.909	13,520,701	2.8880	-1.84%
1994-06-10	0	8.150	8.100	8.150	8.050	8.150	922,000	7,455,100	8.0858	2.926	2.909	2.926	2.891	2.926	2,567,679	2.9034	-0.61%
1994-06-09	0	8.200	8.150	8.250	8.200	8.250	1,794,000	14,729,200	8.2103	2.944	2.926	2.962	2.944	2.962	4,996,114	2.9481	-0.61%
1994-06-08	0	8.250	8.200	8.300	8.250	8.350	411,485	3,393,954	8.2481	2.962	2.944	2.980	2.962	2.998	1,145,945	2.9617	0.00%
1994-06-07	0	8.250	8.200	8.250	8.200	8.300	1,350,000	11,128,200	8.2431	2.962	2.944	2.962	2.944	2.980	3,759,617	2.9599	-0.60%
1994-06-06	0	8.300	8.300	8.400	8.300	8.400	885,151	7,357,008	8.3116	2.980	2.980	3.016	2.980	3.016	2,465,059	2.9845	0.61%
1994-06-03	0	8.250	8.200	8.250	8.200	8.250	1,280,000	10,545,400	8.2386	2.962	2.944	2.962	2.944	2.962	3,564,674	2.9583	0.61%
1994-06-02	0	8.200	8.200	8.350	8.200	8.400	1,290,211	10,796,209	8.3678	2.944	2.944	2.998	2.944	3.016	3,593,111	3.0047	-2.38%
1994-06-01	0	8.400	8.350	8.400	8.400	8.550	798,000	6,740,000	8.4461	3.016	2.998	3.016	3.016	3.070	2,222,352	3.0328	-2.33%
1994-05-31	0	8.600	8.550	8.600	8.550	8.700	2,773,309	23,908,435	8.6209	3.088	3.070	3.088	3.070	3.124	7,723,393	3.0956	0.00%
1994-05-30	0	8.600	8.400	8.650	8.350	8.650	1,516,000	12,955,900	8.5461	3.088	3.016	3.106	2.998	3.106	4,221,911	3.0687	1.78%
1994-05-27	0	8.450	8.400	8.450	8.300	8.450	1,634,800	13,673,780	8.3642	3.034	3.016	3.034	2.980	3.034	4,552,757	3.0034	0.60%
1994-05-26	0	8.400	8.400	8.450	8.350	8.500	1,621,798	13,632,354	8.4057	3.016	3.016	3.034	2.998	3.052	4,516,548	3.0183	-1.18%
1994-05-25	0	8.500	8.450	8.500	8.400	8.500	472,000	3,988,300	8.4498	3.052	3.034	3.052	3.016	3.052	1,314,474	3.0341	1.80%
1994-05-24	0	8.350	8.300	8.400	8.300	8.450	726,000	6,088,600	8.3865	2.998	2.980	3.016	2.980	3.034	2,021,839	3.0114	-0.60%
1994-05-23	0	8.400	8.350	8.400	8.350	8.450	348,000	2,921,400	8.3948	3.016	2.998	3.016	2.998	3.034	969,146	3.0144	1.20%
1994-05-20	0	8.300	8.300	8.400	8.250	8.400	2,317,000	19,271,850	8.3176	2.980	2.980	3.016	2.962	3.016	6,452,617	2.9867	1.22%
1994-05-19	0	8.200	8.150	8.250	8.150	8.500	1,122,180	9,335,722	8.3193	2.944	2.926	2.962	2.926	3.052	3,125,161	2.9873	-4.65%
1994-05-18	0	8.600	8.550	8.600	8.300	8.800	2,370,000	20,383,400	8.6006	3.088	3.070	3.088	2.980	3.160	6,600,217	3.0883	4.88%
1994-05-17	0	8.200	8.000	8.200	8.000	8.400	867,392	7,205,936	8.3076	2.944	2.873	2.944	2.873	3.016	2,415,602	2.9831	-1.20%
1994-05-16	0	8.300	8.300	8.400	8.300	8.400	454,000	3,791,700	8.3518	2.980	2.980	3.016	2.980	3.016	1,264,345	2.9989	-1.78%
1994-05-13	0	8.450	8.400	8.450	8.400	8.550	956,800	8,085,260	8.4503	3.034	3.016	3.034	3.016	3.070	2,664,594	3.0343	2.05%
1994-05-12	0	8.500	8.500	8.550	8.400	8.550	1,935,500	16,390,550	8.4684	2.973	2.973	2.991	2.938	2.991	5,533,395	2.9621	0.59%
1994-05-11	0	8.450	8.400	8.500	8.150	8.500	1,650,000	13,770,200	8.3456	2.956	2.938	2.973	2.851	2.973	4,717,180	2.9192	3.05%
1994-05-10	0	8.200	8.150	8.200	7.900	8.250	591,474	4,838,982	8.1812	2.868	2.851	2.868	2.763	2.886	1,690,963	2.8617	4.46%
1994-05-09	0	7.850	7.850	7.900	7.850	8.000	308,000	2,434,200	7.9032	2.746	2.746	2.763	2.746	2.798	880,540	2.7644	-1.88%
1994-05-06	0	8.000	7.800	8.000	7.950	8.000	602,632	4,812,230	7.9854	2.798	2.728	2.798	2.781	2.798	1,722,863	2.7932	0.00%
1994-05-05	0	8.000	8.000	8.050	7.950	8.050	976,880	7,806,588	7.9913	2.798	2.798	2.816	2.781	2.816	2,792,799	2.7953	0.00%
1994-05-04	0	8.000	7.900	8.000	8.000	8.150	812,000	6,521,700	8.0317	2.798	2.763	2.798	2.798	2.851	2,321,424	2.8094	-2.44%
1994-05-03	0	8.200	8.150	8.200	8.150	8.250	751,480	6,149,692	8.1834	2.868	2.851	2.868	2.851	2.886	2,148,404	2.8624	0.61%
1994-05-02	0	8.150	8.150	-	8.150	8.200	1,130,574	9,246,435	8.1785	2.851	2.851	-	2.851	2.868	3,232,194	2.8607	-1.21%
1994-04-29	0	8.250	8.200	8.300	8.150	8.300	1,466,353	12,102,924	8.2538	2.886	2.868	2.903	2.851	2.903	4,192,152	2.8870	1.23%
1994-04-28	0	8.150	8.100	8.150	8.100	8.500	3,242,188	26,999,413	8.3275	2.851	2.833	2.851	2.833	2.973	9,269,081	2.9128	-4.68%
1994-04-27	0	8.550	8.500	8.550	8.550	8.700	858,000	7,370,800	8.5907	2.991	2.973	2.991	2.991	3.043	2,452,933	3.0049	-1.72%
1994-04-26	0	8.700	8.700	8.750	8.650	8.750	872,000	7,603,200	8.7193	3.043	3.043	3.061	3.026	3.061	2,492,958	3.0499	0.58%
1994-04-25	0	8.650	8.600	8.700	8.500	8.700	278,000	2,393,000	8.6079	3.026	3.008	3.043	2.973	3.043	794,773	3.0109	1.17%
1994-04-22	0	8.550	8.500	8.600	8.400	8.650	2,056,000	17,563,700	8.5427	2.991	2.973	3.008	2.938	3.026	5,877,892	2.9881	1.18%
1994-04-21	0	8.450	8.450	8.500	8.350	8.600	3,021,896	25,603,345	8.4726	2.956	2.956	2.973	2.921	3.008	8,639,289	2.9636	-1.74%
1994-04-20	0	8.600	8.600	8.650	8.500	8.650	1,384,000	11,878,300	8.5826	3.008	3.008	3.026	2.973	3.026	3,956,713	3.0021	0.00%
1994-04-19	0	8.600	8.600	8.650	8.600	8.650	1,224,405	10,550,682	8.6170	3.008	3.008	3.026	3.008	3.026	3,500,447	3.0141	-0.58%
1994-04-18	0	8.650	8.600	8.650	8.600	8.700	2,144,374	18,532,742	8.6425	3.026	3.008	3.026	3.008	3.043	6,130,544	3.0230	-0.57%
1994-04-15	0	8.700	8.700	8.750	8.700	8.750	816,000	7,099,500	8.7004	3.043	3.043	3.061	3.043	3.061	2,332,860	3.0433	0.58%
1994-04-14	0	8.650	8.650	8.700	8.650	8.700	1,030,000	8,918,300	8.6585	3.026	3.026	3.043	3.026	3.043	2,944,664	3.0286	0.00%
1994-04-13	0	8.650	8.600	8.650	8.600	8.750	1,561,594	13,533,510	8.6665	3.026	3.008	3.026	3.008	3.061	4,464,436	3.0314	0.00%
1994-04-12	0	8.650	8.650	8.700	8.650	8.750	1,670,000	14,560,200	8.7187	3.026	3.026	3.043	3.026	3.061	4,774,358	3.0497	1.17%
1994-04-11	0	8.550	8.500	8.550	8.500	8.650	542,273	4,640,480	8.5575	2.991	2.973	2.991	2.973	3.026	1,550,303	2.9933	-0.58%
1994-04-08	0	8.600	8.600	8.700	8.500	8.750	1,006,000	8,565,700	8.5146	3.008	3.008	3.043	2.973	3.061	2,876,050	2.9783	-0.58%
1994-04-07	0	8.650	8.600	8.650	8.550	8.750	3,132,000	27,028,300	8.6297	3.026	3.008	3.026	2.991	3.061	8,954,065	3.0186	-1.14%
1994-04-06	0	8.750	8.700	8.750	8.650	8.800	3,815,417	33,302,874	8.7285	3.061	3.043	3.061	3.026	3.078	10,907,883	3.0531	0.57%
1994-03-31	0	8.700	8.650	8.750	8.600	8.750	2,229,000	19,320,800	8.6679	3.043	3.026	3.061	3.008	3.061	6,372,481	3.0319	-1.14%
1994-03-30	0	8.800	8.750	8.800	8.600	8.800	2,368,808	20,798,308	8.7801	3.078	3.061	3.078	3.008	3.078	6,772,178	3.0711	-0.56%
1994-03-29	0	8.850	8.850	8.900	8.750	8.950	4,724,000	41,648,800	8.8164	3.096	3.096	3.113	3.061	3.131	13,505,428	3.0839	2.31%
1994-03-28	0	8.650	8.650	8.700	8.500	9.000	9,218,000	79,733,400	8.6498	3.026	3.026	3.043	2.973	3.148	26,353,310	3.0256	-3.89%
1994-03-25	0	9.000	9.000	9.050	8.900	9.200	5,419,538	49,227,789	9.0834	3.148	3.148	3.166	3.113	3.218	15,493,900	3.1772	-1.10%
1994-03-24	0	9.100	9.100	9.150	9.050	9.200	1,756,000	16,011,800	9.1183	3.183	3.183	3.201	3.166	3.218	5,020,223	3.1895	-0.55%
1994-03-23	0	9.150	9.050	9.200	8.750	9.200	1,753,060	15,759,678	8.9898	3.201	3.166	3.218	3.061	3.218	5,011,818	3.1445	5.17%
1994-03-22	0	8.700	8.650	8.750	8.600	8.800	3,878,000	33,765,200	8.7069	3.043	3.026	3.061	3.008	3.078	11,086,802	3.0455	-0.57%
1994-03-21	0	8.750	8.750	8.800	8.600	8.800	1,394,000	12,130,600	8.7020	3.061	3.061	3.078	3.008	3.078	3,985,302	3.0438	0.57%
1994-03-18	0	8.700	8.700	8.800	8.700	8.950	3,067,972	27,007,563	8.8031	3.043	3.043	3.078	3.043	3.131	8,771,015	3.0792	-2.79%
1994-03-17	0	8.950	8.950	9.000	8.900	9.050	2,015,000	18,062,400	8.9640	3.131	3.131	3.148	3.113	3.166	5,760,677	3.1355	-0.56%
1994-03-16	0	9.000	9.000	9.050	9.000	9.050	627,114	5,663,853	9.0316	3.148	3.148	3.166	3.148	3.166	1,792,854	3.1591	-1.10%
1994-03-15	0	9.100	9.000	9.200	9.000	9.300	1,374,000	12,480,600	9.0834	3.183	3.148	3.218	3.148	3.253	3,928,124	3.1772	-0.55%
1994-03-14	0	9.150	9.100	9.150	9.000	9.200	1,332,000	12,092,500	9.0785	3.201	3.183	3.201	3.148	3.218	3,808,050	3.1755	-1.08%
1994-03-11	0	9.250	9.200	9.250	9.200	9.450	1,320,000	12,268,800	9.2945	3.236	3.218	3.236	3.218	3.305	3,773,744	3.2511	-3.14%
1994-03-10	0	9.550	9.550	9.600	9.200	9.650	3,244,000	30,725,500	9.4715	3.340	3.340	3.358	3.218	3.375	9,274,261	3.3130	3.80%
1994-03-09	0	9.200	9.150	9.200	9.050	9.250	4,431,359	40,717,113	9.1884	3.218	3.201	3.218	3.166	3.236	12,668,798	3.2140	2.22%
1994-03-08	0	9.000	9.000	9.050	9.000	9.150	2,677,070	24,184,309	9.0339	3.148	3.148	3.166	3.148	3.201	7,653,467	3.1599	0.00%
1994-03-07	0	9.000	8.950	9.050	8.850	9.050	3,809,184	34,155,482	8.9666	3.148	3.131	3.166	3.096	3.166	10,890,064	3.1364	2.86%
1994-03-04	0	8.750	8.750	8.800	8.600	8.800	1,984,000	17,322,600	8.7311	3.061	3.061	3.078	3.008	3.078	5,672,051	3.0540	4.17%
1994-03-03	0	8.400	8.400	8.500	8.300	8.600	2,356,000	19,823,700	8.4141	2.938	2.938	2.973	2.903	3.008	6,735,561	2.9431	-1.18%
1994-03-02	0	8.500	8.500	8.550	8.450	8.600	2,351,273	19,997,575	8.5050	2.973	2.973	2.991	2.956	3.008	6,722,047	2.9749	0.59%
1994-03-01	0	8.450	8.450	8.500	8.400	8.700	2,780,000	23,668,600	8.5139	2.956	2.956	2.973	2.938	3.043	7,947,733	2.9780	-2.87%
1994-02-28	0	8.700	8.700	8.750	8.650	9.000	3,917,000	34,589,100	8.8305	3.043	3.043	3.061	3.026	3.148	11,198,299	3.0888	2.96%
1994-02-25	0	8.450	8.400	8.450	7.750	8.450	2,288,000	18,936,300	8.2764	2.956	2.938	2.956	2.711	2.956	6,541,156	2.8949	2.42%
1994-02-24	0	8.250	8.250	8.300	8.200	8.450	613,543	5,103,975	8.3189	2.886	2.886	2.903	2.868	2.956	1,754,056	2.9098	1.85%
1994-02-23	0	8.100	8.100	8.150	8.000	8.400	2,419,864	19,624,982	8.1100	2.833	2.833	2.851	2.798	2.938	6,918,141	2.8367	-1.82%
1994-02-22	0	8.250	8.150	8.250	8.150	8.350	2,047,000	16,843,350	8.2283	2.886	2.851	2.886	2.851	2.921	5,852,162	2.8781	0.00%
1994-02-21	0	8.250	8.250	8.300	8.200	8.650	1,688,000	14,186,500	8.4043	2.886	2.886	2.903	2.868	3.026	4,825,818	2.9397	-4.07%
1994-02-18	0	8.600	8.600	8.650	8.450	8.750	4,535,538	39,382,959	8.6832	3.008	3.008	3.026	2.956	3.061	12,966,635	3.0373	2.99%
1994-02-17	0	8.350	8.300	8.350	8.350	8.750	3,530,000	30,105,900	8.5286	2.921	2.903	2.921	2.921	3.061	10,091,906	2.9832	-3.47%
1994-02-16	0	8.650	8.650	8.700	8.600	8.950	3,794,000	33,260,900	8.7667	3.026	3.026	3.043	3.008	3.131	10,846,654	3.0665	0.58%
1994-02-15	0	8.600	8.600	-	8.150	8.700	2,882,000	24,092,100	8.3595	3.008	3.008	-	2.851	3.043	8,239,340	2.9240	4.88%
1994-02-14	0	8.200	8.150	8.200	8.150	8.300	3,804,000	31,160,900	8.1916	2.868	2.851	2.868	2.851	2.903	10,875,243	2.8653	-1.80%
1994-02-09	0	8.350	8.300	8.350	8.250	8.400	1,428,000	11,850,600	8.2987	2.921	2.903	2.921	2.886	2.938	4,082,505	2.9028	1.83%
1994-02-08	0	8.200	8.150	8.250	8.150	8.600	3,457,880	28,882,652	8.3527	2.868	2.851	2.886	2.851	3.008	9,885,722	2.9217	-4.65%
1994-02-07	0	8.600	-	8.600	8.600	9.100	2,056,000	18,218,000	8.8609	3.008	-	3.008	3.008	3.183	5,877,892	3.0994	-6.01%
1994-02-04	0	9.150	9.100	9.150	9.100	9.200	1,476,948	13,512,162	9.1487	3.201	3.183	3.201	3.183	3.218	4,222,442	3.2001	0.55%
1994-02-03	0	9.100	9.100	9.150	9.100	9.200	1,210,080	11,046,408	9.1287	3.183	3.183	3.201	3.183	3.218	3,459,494	3.1931	0.00%
1994-02-02	0	9.100	9.150	9.200	9.100	9.200	1,553,000	14,242,800	9.1712	3.183	3.201	3.218	3.183	3.218	4,439,867	3.2079	-1.09%
1994-02-01	0	9.200	9.100	9.200	9.150	9.300	3,133,915	28,789,471	9.1864	3.218	3.183	3.218	3.201	3.253	8,959,539	3.2133	0.00%
1994-01-31	0	9.200	9.100	9.200	9.100	9.200	1,656,000	15,175,200	9.1638	3.218	3.183	3.218	3.183	3.218	4,734,333	3.2054	1.10%
1994-01-28	0	9.100	9.050	9.100	8.800	9.100	2,019,000	18,047,900	8.9390	3.183	3.166	3.183	3.078	3.183	5,772,113	3.1267	4.00%
1994-01-27	0	8.750	8.750	8.800	8.750	8.950	719,579	6,327,522	8.7934	3.061	3.061	3.078	3.061	3.131	2,057,202	3.0758	0.00%
1994-01-26	0	8.750	8.750	8.850	8.650	8.850	3,239,178	28,348,212	8.7517	3.061	3.061	3.096	3.026	3.096	9,260,475	3.0612	-1.13%
1994-01-25	0	8.850	8.850	8.950	8.800	8.900	4,823,400	42,680,640	8.8487	3.096	3.096	3.131	3.078	3.113	13,789,603	3.0951	-0.56%
1994-01-24	0	8.900	8.850	8.900	8.850	9.200	3,565,972	32,040,459	8.9851	3.113	3.096	3.113	3.096	3.218	10,194,746	3.1428	-1.66%
1994-01-21	0	9.050	9.000	9.050	8.900	9.100	1,987,079	17,965,811	9.0413	3.166	3.148	3.166	3.113	3.183	5,680,854	3.1625	0.56%
1994-01-20	0	9.000	9.000	9.050	9.000	9.100	2,663,066	24,011,242	9.0164	3.148	3.148	3.166	3.148	3.183	7,613,431	3.1538	0.00%
1994-01-19	0	9.000	9.000	9.050	8.950	9.050	2,499,037	22,486,322	8.9980	3.148	3.148	3.166	3.131	3.166	7,144,489	3.1474	0.56%
1994-01-18	0	8.950	8.950	9.000	8.900	9.100	2,011,493	18,111,245	9.0039	3.131	3.131	3.148	3.113	3.183	5,750,651	3.1494	3.47%
1994-01-17	0	8.650	8.600	8.650	8.450	8.800	2,058,635	17,853,534	8.6725	3.026	3.008	3.026	2.956	3.078	5,885,425	3.0335	2.98%
1994-01-14	0	8.400	8.400	8.500	8.000	8.500	2,108,000	17,224,100	8.1708	2.938	2.938	2.973	2.798	2.973	6,026,554	2.8580	7.69%
1994-01-13	0	7.800	7.650	7.800	7.700	8.300	4,147,793	33,122,706	7.9856	2.728	2.676	2.728	2.693	2.903	11,858,112	2.7933	-6.59%
1994-01-12	0	8.350	8.300	8.400	8.250	8.900	2,496,000	21,410,300	8.5778	2.921	2.903	2.938	2.886	3.113	7,135,806	3.0004	-8.24%
1994-01-11	0	9.100	9.100	9.200	9.000	9.200	1,640,288	14,916,434	9.0938	3.183	3.183	3.218	3.148	3.218	4,689,414	3.1809	1.11%
1994-01-10	0	9.000	8.850	9.000	8.950	9.200	5,092,556	46,284,081	9.0886	3.148	3.096	3.148	3.131	3.218	14,559,092	3.1791	1.12%
1994-01-07	0	8.900	8.900	8.950	8.900	9.450	5,751,000	52,820,200	9.1845	3.113	3.113	3.131	3.113	3.305	16,441,515	3.2126	-6.32%
1994-01-06	0	9.500	9.450	9.500	9.450	9.950	2,874,000	27,636,500	9.6160	3.323	3.305	3.323	3.305	3.480	8,216,469	3.3635	-4.04%
1994-01-05	0	9.900	9.850	9.900	9.850	10.10	1,612,523	16,094,821	9.9811	3.463	3.445	3.463	3.445	3.533	4,610,037	3.4913	-0.50%
1994-01-04	0	9.950	9.900	9.950	9.900	10.50	3,672,476	37,315,917	10.161	3.480	3.463	3.480	3.463	3.673	10,499,230	3.5542	0.00%
1994-01-03	0	9.950	9.950	10.00	9.900	10.40	1,091,652	11,035,124	10.109	3.480	3.480	3.498	3.463	3.638	3,120,920	3.5359

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.