CSPC PHARMACEUTICAL GROUP LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01093	1994-06-21			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-10-23	0	8.345	8.340	8.345	8.070	8.425	91,972,087	761,020,283	8.2745	8.345	8.340	8.345	8.070	8.425	91,972,087	8.2745	-0.12%
2026-10-22	0	8.355	8.350	8.355	8.230	8.760	101,505,293	851,361,913	8.3874	8.355	8.350	8.355	8.230	8.760	101,505,293	8.3874	-3.97%
2026-10-21	0	8.700	8.695	8.700	8.655	9.180	68,012,315	601,308,227	8.8412	8.700	8.695	8.700	8.655	9.180	68,012,315	8.8412	-2.47%
2026-10-20	0	8.920	8.905	8.920	8.630	9.000	47,651,416	422,786,926	8.8725	8.920	8.905	8.920	8.630	9.000	47,651,416	8.8725	0.45%
2026-10-16	0	8.880	8.880	8.885	8.770	9.190	72,899,598	652,865,995	8.9557	8.880	8.880	8.885	8.770	9.190	72,899,598	8.9557	0.17%
2026-10-15	0	8.865	8.860	8.865	8.720	9.115	64,018,514	570,572,829	8.9126	8.865	8.860	8.865	8.720	9.115	64,018,514	8.9126	0.62%
2026-10-14	0	8.810	8.805	8.810	8.730	9.040	63,588,814	561,156,690	8.8248	8.810	8.805	8.810	8.730	9.040	63,588,814	8.8248	-2.81%
2026-10-13	0	9.065	9.065	9.075	8.810	9.080	44,916,142	402,215,998	8.9548	9.065	9.065	9.075	8.810	9.080	44,916,142	8.9548	0.44%
2026-10-12	0	9.025	9.020	9.025	8.945	9.350	59,127,086	535,766,040	9.0613	9.025	9.020	9.025	8.945	9.350	59,127,086	9.0613	-0.66%
2026-10-09	0	9.085	9.085	9.090	8.910	9.355	92,250,934	847,040,027	9.1819	9.085	9.085	9.090	8.910	9.355	92,250,934	9.1819	-2.15%
2026-10-08	0	9.285	9.280	9.285	9.235	10.04	92,214,220	878,435,471	9.5260	9.285	9.280	9.285	9.235	10.04	92,214,220	9.5260	-5.40%
2026-10-07	0	9.815	9.815	9.820	9.745	10.01	33,873,278	333,850,116	9.8559	9.815	9.815	9.820	9.745	10.01	33,873,278	9.8559	-1.85%
2026-10-06	0	10.00	10.00	10.01	9.855	10.11	36,500,954	365,093,232	10.002	10.00	10.00	10.01	9.855	10.11	36,500,954	10.002	1.47%
2026-10-05	0	9.855	9.850	9.855	9.720	9.975	22,028,079	216,248,781	9.8170	9.855	9.850	9.855	9.720	9.975	22,028,079	9.8170	-0.76%
2026-10-02	0	9.930	9.920	9.930	9.670	10.04	45,903,226	453,218,963	9.8734	9.930	9.920	9.930	9.670	10.04	45,903,226	9.8734	-1.39%
2026-09-30	0	10.07	10.06	10.07	9.350	10.16	158,143,701	1,583,327,498	10.012	10.07	10.06	10.07	9.350	10.16	158,143,701	10.012	6.28%
2026-09-29	0	9.475	9.470	9.475	9.420	9.665	84,589,391	804,918,013	9.5156	9.475	9.470	9.475	9.420	9.665	84,589,391	9.5156	0.91%
2026-09-28	0	9.390	9.380	9.390	9.290	9.545	54,494,820	512,305,934	9.4010	9.390	9.380	9.390	9.290	9.545	54,494,820	9.4010	0.64%
2026-09-25	0	9.330	9.325	9.330	9.170	9.335	38,612,170	358,241,549	9.2779	9.330	9.325	9.330	9.170	9.335	38,612,170	9.2779	-0.11%
2026-09-24	0	9.340	9.335	9.340	9.310	9.665	78,536,300	742,194,167	9.4503	9.340	9.335	9.340	9.310	9.665	78,536,300	9.4503	-3.21%
2026-09-23	0	9.650	9.650	9.655	9.600	9.800	59,982,252	580,847,414	9.6837	9.650	9.650	9.655	9.600	9.800	59,982,252	9.6837	-0.62%
2026-09-22	0	9.710	9.705	9.710	9.400	9.730	82,950,370	799,570,195	9.6391	9.710	9.705	9.710	9.400	9.730	82,950,370	9.6391	1.09%
2026-09-21	0	9.605	9.600	9.605	9.015	9.610	117,017,130	1,110,226,179	9.4877	9.605	9.600	9.605	9.015	9.610	117,017,130	9.4877	7.56%
2026-09-18	0	8.930	8.925	8.930	8.870	9.235	79,109,517	711,704,841	8.9965	8.930	8.925	8.930	8.870	9.235	79,109,517	8.9965	0.90%
2026-09-17	0	8.850	8.845	8.850	8.625	8.945	49,971,379	442,757,441	8.8602	8.850	8.845	8.850	8.625	8.945	49,971,379	8.8602	0.51%
2026-09-16	0	8.805	8.800	8.805	8.685	8.850	55,660,393	489,536,921	8.7951	8.805	8.800	8.805	8.685	8.850	55,660,393	8.7951	1.21%
2026-09-15	0	8.700	8.700	8.705	8.685	8.905	51,434,626	450,063,860	8.7502	8.700	8.700	8.705	8.685	8.905	51,434,626	8.7502	-1.86%
2026-09-14	0	8.865	8.860	8.865	8.520	8.890	95,912,466	839,322,080	8.7509	8.865	8.860	8.865	8.520	8.890	95,912,466	8.7509	1.78%
2026-09-11	0	8.710	8.710	8.715	8.555	8.765	111,543,206	963,533,040	8.6382	8.710	8.710	8.715	8.555	8.765	111,543,206	8.6382	-0.68%
2026-09-10	0	8.770	8.765	8.770	8.705	9.090	150,348,516	1,324,112,347	8.8070	8.770	8.765	8.770	8.705	9.090	150,348,516	8.8070	-3.63%
2026-09-09	0	9.100	9.100	9.105	8.560	9.420	203,238,486	1,826,677,989	8.9879	9.100	9.100	9.105	8.560	9.420	203,238,486	8.9879	-3.40%
2026-09-08	0	9.420	9.415	9.420	9.400	9.635	71,809,561	680,741,368	9.4798	9.420	9.415	9.420	9.400	9.635	71,809,561	9.4798	-2.69%
2026-09-07	0	9.680	9.675	9.680	9.600	9.760	40,817,260	395,081,443	9.6793	9.680	9.675	9.680	9.600	9.760	40,817,260	9.6793	-0.05%
2026-09-04	0	9.685	9.680	9.685	9.540	9.760	90,538,571	876,131,353	9.6769	9.685	9.680	9.685	9.540	9.760	90,538,571	9.6769	0.78%
2026-09-03	0	9.610	9.605	9.610	9.190	9.750	134,922,261	1,289,177,031	9.5550	9.610	9.605	9.610	9.190	9.750	134,922,261	9.5550	4.80%
2026-09-02	0	9.170	9.165	9.170	9.100	9.375	65,804,858	605,411,086	9.2001	9.170	9.165	9.170	9.100	9.375	65,804,858	9.2001	-0.65%
2026-09-01	0	9.230	9.225	9.230	9.110	9.320	59,562,215	549,934,900	9.2329	9.230	9.225	9.230	9.110	9.320	59,562,215	9.2329	-0.11%
2026-08-31	0	9.240	9.235	9.240	9.080	9.440	136,476,279	1,253,855,250	9.1873	9.240	9.235	9.240	9.080	9.440	136,476,279	9.1873	-3.04%
2026-08-28	0	9.530	9.525	9.530	9.505	9.715	74,458,266	712,878,622	9.5742	9.530	9.525	9.530	9.505	9.715	74,458,266	9.5742	-1.55%
2026-08-27	0	9.680	9.670	9.680	9.405	9.800	121,784,743	1,173,084,739	9.6324	9.680	9.670	9.680	9.405	9.800	121,784,743	9.6324	1.63%
2026-08-26	0	9.525	9.520	9.525	9.430	9.980	190,279,844	1,839,619,539	9.6680	9.525	9.520	9.525	9.430	9.980	190,279,844	9.6680	1.22%
2026-08-25	0	9.410	9.405	9.410	9.185	9.500	126,608,259	1,184,229,841	9.3535	9.410	9.405	9.410	9.185	9.500	126,608,259	9.3535	0.16%
2026-08-24	0	9.395	9.390	9.395	9.160	9.680	141,570,805	1,326,684,883	9.3712	9.395	9.390	9.395	9.160	9.680	141,570,805	9.3712	2.23%
2026-08-21	0	9.190	9.185	9.190	9.015	9.510	135,368,018	1,244,479,229	9.1933	9.190	9.185	9.190	9.015	9.510	135,368,018	9.1933	-3.47%
2026-08-20	0	9.520	9.515	9.520	9.430	10.17	439,742,523	4,309,950,359	9.8011	9.520	9.515	9.520	9.430	10.17	439,742,523	9.8011	9.61%
2026-08-19	0	8.685	8.680	8.685	8.655	8.955	67,351,804	588,920,958	8.7440	8.685	8.680	8.685	8.655	8.955	67,351,804	8.7440	-1.31%
2026-08-18	0	8.800	8.795	8.800	8.625	8.890	49,361,265	432,876,059	8.7695	8.800	8.795	8.800	8.625	8.890	49,361,265	8.7695	0.51%
2026-08-17	0	8.755	8.755	8.770	8.610	9.045	70,421,131	621,450,126	8.8248	8.755	8.755	8.770	8.610	9.045	70,421,131	8.8248	0.75%
2026-08-14	0	8.690	8.685	8.690	8.640	8.860	39,418,434	343,602,711	8.7168	8.690	8.685	8.690	8.640	8.860	39,418,434	8.7168	-1.81%
2026-08-13	0	8.850	8.850	8.855	8.580	9.220	105,733,552	948,441,475	8.9701	8.850	8.850	8.855	8.580	9.220	105,733,552	8.9701	2.02%
2026-08-12	0	8.675	8.645	8.675	8.520	8.760	50,923,111	438,643,404	8.6138	8.675	8.645	8.675	8.520	8.760	50,923,111	8.6138	-0.29%
2026-08-11	0	8.700	8.695	8.700	8.605	8.990	72,200,336	634,831,754	8.7926	8.700	8.695	8.700	8.605	8.990	72,200,336	8.7926	0.87%
2026-08-10	0	8.625	8.620	8.625	8.600	9.100	86,457,309	763,218,317	8.8277	8.625	8.620	8.625	8.600	9.100	86,457,309	8.8277	-0.75%
2026-08-07	0	8.690	8.685	8.690	8.365	8.750	76,165,703	654,115,740	8.5881	8.690	8.685	8.690	8.365	8.750	76,165,703	8.5881	2.24%
2026-08-06	0	8.500	8.495	8.500	8.210	8.515	55,113,724	461,861,307	8.3802	8.500	8.495	8.500	8.210	8.515	55,113,724	8.3802	1.49%
2026-08-05	0	8.375	8.370	8.375	8.270	8.605	74,502,825	624,325,307	8.3799	8.375	8.370	8.375	8.270	8.605	74,502,825	8.3799	-1.30%
2026-08-04	0	8.485	8.480	8.485	8.420	8.755	54,632,240	466,117,594	8.5319	8.485	8.480	8.485	8.420	8.755	54,632,240	8.5319	0.24%
2026-08-03	0	8.465	8.460	8.465	8.305	8.675	52,658,947	442,958,419	8.4118	8.465	8.460	8.465	8.305	8.675	52,658,947	8.4118	-1.34%
2026-07-31	0	8.580	8.570	8.580	8.370	8.690	55,670,704	477,377,077	8.5750	8.580	8.570	8.580	8.370	8.690	55,670,704	8.5750	0.35%
2026-07-30	0	8.550	8.540	8.550	8.410	8.820	77,688,954	663,221,045	8.5369	8.550	8.540	8.550	8.410	8.820	77,688,954	8.5369	-2.40%
2026-07-29	0	8.760	8.750	8.760	8.520	8.790	93,871,823	815,742,859	8.6900	8.760	8.750	8.760	8.520	8.790	93,871,823	8.6900	3.18%
2026-07-28	0	8.490	8.480	8.490	8.310	8.650	71,722,994	608,173,077	8.4795	8.490	8.480	8.490	8.310	8.650	71,722,994	8.4795	2.29%
2026-07-27	0	8.300	8.300	8.310	8.280	8.560	78,335,718	656,141,127	8.3760	8.300	8.300	8.310	8.280	8.560	78,335,718	8.3760	-2.92%
2026-07-24	0	8.550	8.540	8.550	8.240	8.860	136,279,490	1,172,720,706	8.6053	8.550	8.540	8.550	8.240	8.860	136,279,490	8.6053	2.15%
2026-07-23	0	8.370	8.340	8.370	8.290	8.490	29,576,730	247,474,391	8.3672	8.370	8.340	8.370	8.290	8.490	29,576,730	8.3672	-0.36%
2026-07-22	0	8.400	8.360	8.400	8.260	8.530	65,282,728	546,876,170	8.3770	8.400	8.360	8.400	8.260	8.530	65,282,728	8.3770	-0.12%
2026-07-21	0	8.410	8.400	8.410	8.240	8.580	56,858,983	477,105,583	8.3910	8.410	8.400	8.410	8.240	8.580	56,858,983	8.3910	-1.06%
2026-07-20	0	8.500	8.490	8.500	8.120	8.590	85,944,318	725,883,006	8.4460	8.500	8.490	8.500	8.120	8.590	85,944,318	8.4460	4.94%
2026-07-17	0	8.100	8.090	8.100	7.970	8.690	143,946,326	1,172,294,121	8.1440	8.100	8.090	8.100	7.970	8.690	143,946,326	8.1440	-5.81%
2026-07-16	0	8.600	8.590	8.600	8.360	8.720	128,510,184	1,102,561,002	8.5796	8.600	8.590	8.600	8.360	8.720	128,510,184	8.5796	2.02%
2026-07-15	0	8.430	8.420	8.430	8.110	8.650	177,601,778	1,497,826,563	8.4336	8.430	8.420	8.430	8.110	8.650	177,601,778	8.4336	3.95%
2026-07-14	0	8.110	8.100	8.110	7.950	8.240	103,704,147	841,978,697	8.1190	8.110	8.100	8.110	7.950	8.240	103,704,147	8.1190	-0.61%
2026-07-13	0	8.160	8.160	8.170	7.900	8.260	110,035,025	891,033,343	8.0977	8.160	8.160	8.170	7.900	8.260	110,035,025	8.0977	0.62%
2026-07-10	0	8.110	8.100	8.110	7.660	8.490	151,885,646	1,246,506,186	8.2069	8.110	8.100	8.110	7.660	8.490	151,885,646	8.2069	3.44%
2026-07-09	0	7.840	7.830	7.840	7.640	8.070	110,379,063	873,760,311	7.9160	7.840	7.830	7.840	7.640	8.070	110,379,063	7.9160	0.00%
2026-07-08	0	7.840	7.830	7.840	7.750	8.080	89,630,124	705,625,602	7.8726	7.840	7.830	7.840	7.750	8.080	89,630,124	7.8726	-0.38%
2026-07-07	0	7.870	7.860	7.870	7.790	8.230	89,651,208	711,135,218	7.9322	7.870	7.860	7.870	7.790	8.230	89,651,208	7.9322	-4.37%
2026-07-06	0	8.230	8.220	8.230	7.950	8.580	171,801,547	1,427,831,216	8.3109	8.230	8.220	8.230	7.950	8.580	171,801,547	8.3109	2.87%
2026-07-03	0	8.000	7.990	8.000	7.690	8.080	179,055,173	1,419,880,399	7.9298	8.000	7.990	8.000	7.690	8.080	179,055,173	7.9298	5.96%
2026-07-02	0	7.550	7.550	7.560	7.280	7.690	172,106,946	1,297,834,799	7.5409	7.550	7.550	7.560	7.280	7.690	172,106,946	7.5409	8.32%
2026-06-30	0	6.970	6.970	6.980	6.850	7.220	131,819,809	920,536,511	6.9833	6.970	6.970	6.980	6.850	7.220	131,819,809	6.9833	-2.52%
2026-06-29	0	7.150	7.140	7.150	6.650	7.470	156,440,253	1,126,619,859	7.2016	7.150	7.140	7.150	6.650	7.470	156,440,253	7.2016	6.88%
2026-06-26	0	6.690	6.680	6.690	6.590	6.840	85,613,749	573,756,787	6.7017	6.690	6.680	6.690	6.590	6.840	85,613,749	6.7017	0.60%
2026-06-25	0	6.650	6.640	6.650	6.530	6.850	87,078,458	578,925,776	6.6483	6.650	6.640	6.650	6.530	6.850	87,078,458	6.6483	-2.06%
2026-06-24	0	6.790	6.780	6.790	6.640	6.930	102,874,935	700,457,327	6.8088	6.790	6.780	6.790	6.640	6.930	102,874,935	6.8088	1.49%
2026-06-23	0	6.840	6.830	6.840	6.800	7.060	52,218,038	360,848,315	6.9104	6.690	6.680	6.690	6.651	6.905	53,388,846	6.7589	-0.15%
2026-06-22	0	6.850	6.840	6.850	6.530	6.890	85,600,272	578,221,392	6.7549	6.700	6.690	6.700	6.387	6.739	87,519,561	6.6068	-0.58%
2026-06-18	0	6.890	6.880	6.890	6.750	7.010	75,823,042	520,720,303	6.8676	6.739	6.729	6.739	6.602	6.856	77,523,110	6.7170	-0.58%
2026-06-17	0	6.930	6.920	6.940	6.880	7.120	48,049,468	334,750,758	6.9668	6.778	6.768	6.788	6.729	6.964	49,126,810	6.8140	-2.12%
2026-06-16	0	7.080	7.070	7.080	7.020	7.400	56,955,514	404,256,147	7.0978	6.925	6.915	6.925	6.866	7.238	58,232,543	6.9421	-3.67%
2026-06-15	0	7.350	7.350	7.360	7.330	7.570	76,798,293	569,892,033	7.4206	7.189	7.189	7.199	7.169	7.404	78,520,228	7.2579	1.52%
2026-06-12	0	7.240	7.240	7.250	7.160	7.360	91,647,925	665,060,700	7.2567	7.081	7.081	7.091	7.003	7.199	93,702,811	7.0976	0.42%
2026-06-11	0	7.210	7.200	7.210	7.110	7.360	76,131,047	548,076,891	7.1991	7.052	7.042	7.052	6.954	7.199	77,838,021	7.0412	-0.69%
2026-06-10	0	7.260	7.250	7.260	6.920	7.340	106,651,625	765,886,702	7.1812	7.101	7.091	7.101	6.768	7.179	109,042,917	7.0237	3.71%
2026-06-09	0	7.000	7.000	7.010	6.940	7.190	100,803,763	710,386,841	7.0472	6.846	6.846	6.856	6.788	7.032	103,063,937	6.8927	-1.27%
2026-06-08	0	7.090	7.090	7.100	6.980	7.220	101,749,582	719,785,674	7.0741	6.935	6.935	6.944	6.827	7.062	104,030,963	6.9190	-2.07%
2026-06-05	0	7.240	7.240	7.250	7.160	7.460	88,461,297	642,364,009	7.2615	7.081	7.081	7.091	7.003	7.296	90,444,734	7.1023	0.00%
2026-06-04	0	7.240	7.240	7.250	7.150	7.470	82,040,296	594,922,633	7.2516	7.081	7.081	7.091	6.993	7.306	83,879,765	7.0926	-0.14%
2026-06-03	0	7.250	7.240	7.250	7.120	7.550	124,216,707	896,104,387	7.2140	7.091	7.081	7.091	6.964	7.384	127,001,835	7.0558	-4.23%
2026-06-02	0	7.570	7.560	7.570	7.430	7.700	118,749,692	898,471,625	7.5661	7.404	7.394	7.404	7.267	7.531	121,412,241	7.4002	-0.13%
2026-06-01	0	7.580	7.560	7.580	7.460	7.880	169,702,893	1,290,283,624	7.6032	7.414	7.394	7.414	7.296	7.707	173,507,891	7.4365	1.07%
2026-05-29	0	7.500	7.490	7.500	6.940	7.520	235,149,836	1,735,593,856	7.3808	7.336	7.326	7.336	6.788	7.355	240,422,254	7.2189	7.76%
2026-05-28	0	6.960	6.950	6.960	6.860	7.300	188,346,642	1,323,783,070	7.0284	6.807	6.798	6.807	6.710	7.140	192,569,661	6.8743	-1.14%
2026-05-27	0	7.040	7.030	7.040	6.640	7.500	221,446,503	1,553,901,268	7.0171	6.886	6.876	6.886	6.494	7.336	226,411,671	6.8632	-5.38%
2026-05-26	0	7.440	7.440	7.450	7.380	7.770	77,225,295	576,932,966	7.4708	7.277	7.277	7.287	7.218	7.600	78,956,804	7.3069	-3.25%
2026-05-22	0	7.690	7.680	7.690	7.500	7.870	99,408,690	769,236,334	7.7381	7.521	7.512	7.521	7.336	7.697	101,637,584	7.5684	4.77%
2026-05-21	0	7.340	7.340	7.350	7.280	7.510	58,072,753	428,112,887	7.3720	7.179	7.179	7.189	7.120	7.345	59,374,833	7.2103	-0.68%
2026-05-20	0	7.390	7.390	7.400	7.300	7.510	67,637,255	498,371,397	7.3683	7.228	7.228	7.238	7.140	7.345	69,153,785	7.2067	-0.81%
2026-05-19	0	7.450	7.440	7.450	7.420	7.680	79,367,378	594,346,631	7.4886	7.287	7.277	7.287	7.257	7.512	81,146,916	7.3243	-1.72%
2026-05-18	0	7.580	7.580	7.590	7.500	7.840	67,602,935	511,240,063	7.5624	7.414	7.414	7.424	7.336	7.668	69,118,696	7.3966	-2.57%
2026-05-15	0	7.780	7.770	7.780	7.640	7.930	76,056,529	587,667,161	7.7267	7.609	7.600	7.609	7.472	7.756	77,761,832	7.5573	-2.26%
2026-05-14	0	7.960	7.950	7.960	7.860	8.180	81,769,144	650,057,646	7.9499	7.785	7.776	7.785	7.688	8.001	83,602,533	7.7756	-1.12%
2026-05-13	0	8.050	8.040	8.050	7.880	8.130	77,012,504	617,209,121	8.0144	7.873	7.864	7.873	7.707	7.952	78,739,242	7.8386	-0.74%
2026-05-12	0	8.110	8.110	8.120	8.040	8.290	123,492,808	1,003,445,999	8.1255	7.932	7.932	7.942	7.864	8.108	126,261,705	7.9474	-1.10%
2026-05-11	0	8.200	8.200	8.210	8.000	8.260	67,037,579	545,391,215	8.1356	8.020	8.020	8.030	7.825	8.079	68,540,664	7.9572	0.00%
2026-05-08	0	8.200	8.190	8.200	8.080	8.230	67,267,508	547,891,914	8.1450	8.020	8.010	8.020	7.903	8.050	68,775,748	7.9664	-0.73%
2026-05-07	0	8.260	8.250	8.260	8.160	8.380	92,106,929	759,083,454	8.2413	8.079	8.069	8.079	7.981	8.196	94,172,107	8.0606	0.24%
2026-05-06	0	8.240	8.230	8.240	8.100	8.530	98,336,913	808,097,810	8.2176	8.059	8.050	8.059	7.922	8.343	100,541,777	8.0374	-1.90%
2026-05-05	0	8.400	8.390	8.400	8.220	8.430	13,109,200	109,421,026	8.3469	8.216	8.206	8.216	8.040	8.245	13,403,128	8.1638	-0.94%
2026-05-04	0	8.480	8.470	8.480	8.350	8.580	26,890,389	228,265,910	8.4888	8.294	8.284	8.294	8.167	8.392	27,493,313	8.3026	0.83%
2026-04-30	0	8.410	8.400	8.410	8.200	8.440	94,312,015	785,529,116	8.3290	8.226	8.216	8.226	8.020	8.255	96,426,634	8.1464	0.60%
2026-04-29	0	8.360	8.350	8.360	8.330	8.550	83,305,033	698,663,544	8.3868	8.177	8.167	8.177	8.147	8.363	85,172,859	8.2029	-0.59%
2026-04-28	0	8.410	8.410	8.420	8.350	9.070	112,348,264	964,320,070	8.5833	8.226	8.226	8.235	8.167	8.871	114,867,283	8.3951	-4.54%
2026-04-27	0	8.810	8.800	8.810	8.780	9.000	53,290,902	470,900,257	8.8364	8.617	8.607	8.617	8.587	8.803	54,485,765	8.6426	-1.89%
2026-04-24	0	8.980	8.970	8.980	8.740	9.080	72,304,229	647,635,180	8.9571	8.783	8.773	8.783	8.548	8.881	73,925,400	8.7607	0.67%
2026-04-23	0	8.920	8.910	8.920	8.680	8.930	89,327,738	786,276,179	8.8022	8.724	8.715	8.724	8.490	8.734	91,330,602	8.6091	1.71%
2026-04-22	0	8.770	8.760	8.770	8.740	8.980	110,545,525	974,194,318	8.8126	8.578	8.568	8.578	8.548	8.783	113,024,124	8.6193	-2.23%
2026-04-21	0	8.970	8.950	8.970	8.810	9.080	50,912,497	456,966,728	8.9755	8.773	8.754	8.773	8.617	8.881	52,054,033	8.7787	-0.44%
2026-04-20	0	9.010	9.000	9.010	8.810	9.070	62,822,480	562,661,585	8.9564	8.812	8.803	8.812	8.617	8.871	64,231,056	8.7600	0.56%
2026-04-17	0	8.960	8.950	8.960	8.810	9.300	106,962,159	960,029,701	8.9754	8.764	8.754	8.764	8.617	9.096	109,360,414	8.7786	-4.17%
2026-04-16	0	9.350	9.340	9.350	9.210	9.450	75,735,176	707,493,556	9.3417	9.145	9.135	9.145	9.008	9.243	77,433,274	9.1368	-0.95%
2026-04-15	0	9.440	9.430	9.440	9.240	9.550	80,810,313	761,985,382	9.4293	9.233	9.223	9.233	9.037	9.341	82,622,203	9.2225	3.06%
2026-04-14	0	9.160	9.150	9.160	9.010	9.240	63,113,087	577,537,621	9.1508	8.959	8.949	8.959	8.812	9.037	64,528,179	8.9502	1.78%
2026-04-13	0	9.000	8.990	9.000	8.950	9.200	45,445,270	409,904,011	9.0197	8.803	8.793	8.803	8.754	8.998	46,464,222	8.8219	-2.81%
2026-04-10	0	9.260	9.250	9.260	9.140	9.360	56,688,380	525,469,464	9.2694	9.057	9.047	9.057	8.940	9.155	57,959,420	9.0662	1.65%
2026-04-09	0	9.110	9.110	9.120	9.110	9.470	63,472,767	585,694,852	9.2275	8.910	8.910	8.920	8.910	9.262	64,895,923	9.0251	-2.15%
2026-04-08	0	9.310	9.300	9.310	9.280	9.940	90,464,561	857,258,917	9.4762	9.106	9.096	9.106	9.076	9.722	92,492,914	9.2684	-4.12%
2026-04-02	0	9.710	9.700	9.710	9.490	9.880	101,003,222	978,380,451	9.6866	9.497	9.487	9.497	9.282	9.663	103,267,868	9.4742	0.94%
2026-04-01	0	9.620	9.620	9.630	9.310	9.720	144,390,271	1,383,500,562	9.5817	9.409	9.409	9.419	9.106	9.507	147,627,721	9.3715	5.71%
2026-03-31	0	9.100	9.090	9.100	8.970	9.450	78,055,411	714,992,205	9.1601	8.900	8.891	8.900	8.773	9.243	79,805,532	8.9592	-1.94%
2026-03-30	0	9.280	9.280	9.290	9.060	9.530	103,681,798	967,781,131	9.3341	9.076	9.076	9.086	8.861	9.321	106,006,502	9.1295	-0.11%
2026-03-27	0	9.290	9.280	9.290	8.100	9.330	192,997,349	1,734,000,363	8.9846	9.086	9.076	9.086	7.922	9.125	197,324,644	8.7876	13.85%
2026-03-26	0	8.160	8.150	8.160	7.990	8.720	233,848,845	1,930,119,242	8.2537	7.981	7.971	7.981	7.815	8.529	239,092,093	8.0727	-3.89%
2026-03-25	0	8.490	8.490	8.500	8.300	8.720	110,992,802	947,979,311	8.5409	8.304	8.304	8.314	8.118	8.529	113,481,430	8.3536	1.92%
2026-03-24	0	8.330	8.320	8.330	8.140	8.520	99,205,497	823,201,273	8.2979	8.147	8.138	8.147	7.961	8.333	101,429,835	8.1160	0.73%
2026-03-23	0	8.270	8.270	8.280	8.190	8.680	111,498,696	927,338,875	8.3170	8.089	8.089	8.098	8.010	8.490	113,998,667	8.1346	-6.02%
2026-03-20	0	8.800	8.800	8.810	8.710	9.140	69,224,165	612,612,842	8.8497	8.607	8.607	8.617	8.519	8.940	70,776,276	8.6556	-2.44%
2026-03-19	0	9.020	9.010	9.020	8.910	9.150	66,089,235	594,861,116	9.0009	8.822	8.812	8.822	8.715	8.949	67,571,056	8.8035	-1.85%
2026-03-18	0	9.190	9.180	9.190	9.090	9.340	60,678,504	559,398,028	9.2190	8.988	8.979	8.988	8.891	9.135	62,039,009	9.0169	0.88%
2026-03-17	0	9.110	9.100	9.110	9.000	9.430	81,045,320	745,132,250	9.1940	8.910	8.900	8.910	8.803	9.223	82,862,480	8.9924	0.89%
2026-03-16	0	9.030	9.020	9.030	8.600	9.040	87,136,650	777,176,138	8.9191	8.832	8.822	8.832	8.411	8.842	89,090,387	8.7235	5.12%
2026-03-13	0	8.590	8.580	8.590	8.450	8.700	101,144,101	867,598,166	8.5778	8.402	8.392	8.402	8.265	8.509	103,411,906	8.3897	-0.69%
2026-03-12	0	8.650	8.640	8.650	8.500	9.090	97,257,679	844,396,317	8.6821	8.460	8.451	8.460	8.314	8.891	99,438,344	8.4917	-4.53%
2026-03-11	0	9.060	9.050	9.060	8.980	9.340	86,721,687	784,745,600	9.0490	8.861	8.852	8.861	8.783	9.135	88,666,119	8.8506	-2.16%
2026-03-10	0	9.260	9.250	9.260	9.190	9.480	77,520,287	720,669,425	9.2965	9.057	9.047	9.057	8.988	9.272	79,258,410	9.0927	1.20%
2026-03-09	0	9.150	9.150	9.160	8.730	9.270	123,722,229	1,113,612,286	9.0009	8.949	8.949	8.959	8.539	9.067	126,496,270	8.8035	-2.35%
2026-03-06	0	9.370	9.360	9.370	8.970	9.480	66,293,770	620,193,881	9.3552	9.165	9.155	9.165	8.773	9.272	67,780,177	9.1501	2.97%
2026-03-05	0	9.100	9.090	9.100	8.980	9.290	62,594,417	571,178,460	9.1251	8.900	8.891	8.900	8.783	9.086	63,997,879	8.9250	1.22%
2026-03-04	0	8.990	8.980	8.990	8.830	9.240	102,485,221	919,280,017	8.9699	8.793	8.783	8.793	8.636	9.037	104,783,096	8.7732	-2.49%
2026-03-03	0	9.220	9.210	9.220	9.110	9.630	76,358,707	708,307,892	9.2761	9.018	9.008	9.018	8.910	9.419	78,070,786	9.0726	-3.76%
2026-03-02	0	9.580	9.570	9.580	9.400	9.730	85,906,966	819,566,372	9.5402	9.370	9.360	9.370	9.194	9.517	87,833,131	9.3309	-3.23%
2026-02-27	0	9.900	9.890	9.900	9.460	9.930	94,919,616	932,178,986	9.8207	9.683	9.673	9.683	9.253	9.712	97,047,859	9.6054	3.77%
2026-02-26	0	9.540	9.530	9.540	9.510	10.12	99,381,920	962,857,820	9.6885	9.331	9.321	9.331	9.301	9.898	101,610,214	9.4760	-4.50%
2026-02-25	0	9.990	9.980	9.990	9.890	10.22	66,040,333	662,461,388	10.031	9.771	9.761	9.771	9.673	9.996	67,521,058	9.8112	-0.70%
2026-02-24	0	10.06	10.06	10.08	9.980	10.58	102,206,885	1,036,513,764	10.141	9.839	9.839	9.859	9.761	10.35	104,498,519	9.9189	-5.18%
2026-02-23	0	10.61	10.60	10.61	10.53	10.89	74,400,595	794,208,862	10.675	10.38	10.37	10.38	10.30	10.65	76,068,770	10.441	0.86%
2026-02-20	0	10.52	10.51	10.52	10.18	10.57	55,243,661	577,319,373	10.450	10.29	10.28	10.29	9.957	10.34	56,482,308	10.221	2.63%
2026-02-16	0	10.25	10.23	10.25	9.970	10.25	15,319,971	155,624,575	10.158	10.03	10.01	10.03	9.751	10.03	15,663,468	9.9355	1.38%
2026-02-13	0	10.11	10.10	10.11	9.900	10.11	45,442,545	455,629,427	10.026	9.888	9.879	9.888	9.683	9.888	46,461,436	9.8066	-0.30%
2026-02-12	0	10.14	10.13	10.14	10.10	10.54	69,152,288	705,305,177	10.199	9.918	9.908	9.918	9.879	10.31	70,702,788	9.9756	-3.24%
2026-02-11	0	10.48	10.48	10.49	10.37	10.70	100,161,698	1,052,890,882	10.512	10.25	10.25	10.26	10.14	10.47	102,407,476	10.281	1.55%
2026-02-10	0	10.32	10.32	10.33	9.740	10.59	150,278,868	1,547,948,393	10.301	10.09	10.09	10.10	9.526	10.36	153,648,349	10.075	5.52%
2026-02-09	0	9.780	9.770	9.780	9.700	10.09	90,373,775	889,967,010	9.8476	9.566	9.556	9.566	9.487	9.869	92,400,093	9.6317	1.24%
2026-02-06	0	9.660	9.660	9.680	9.450	9.820	70,900,366	684,377,979	9.6527	9.448	9.448	9.468	9.243	9.605	72,490,060	9.4410	-0.82%
2026-02-05	0	9.740	9.740	9.750	9.480	9.850	77,929,216	752,528,264	9.6566	9.526	9.526	9.536	9.272	9.634	79,676,508	9.4448	0.52%
2026-02-04	0	9.690	9.680	9.690	9.520	9.950	97,936,788	952,206,850	9.7227	9.477	9.468	9.477	9.311	9.732	100,132,680	9.5095	-2.02%
2026-02-03	0	9.890	9.890	9.900	9.270	9.990	218,548,273	2,109,530,280	9.6525	9.673	9.673	9.683	9.067	9.771	223,448,458	9.4408	8.09%
2026-02-02	0	9.150	9.150	9.160	9.120	10.10	279,300,702	2,635,872,593	9.4374	8.949	8.949	8.959	8.920	9.879	285,563,050	9.2304	-4.69%
2026-01-30	0	9.600	9.590	9.600	9.320	10.96	570,487,236	5,544,945,522	9.7197	9.389	9.380	9.389	9.116	10.72	583,278,430	9.5065	-10.20%
2026-01-29	0	10.69	10.68	10.69	10.47	10.82	103,585,096	1,100,713,431	10.626	10.46	10.45	10.46	10.24	10.58	105,907,632	10.393	1.33%
2026-01-28	0	10.55	10.55	10.56	9.940	10.62	232,045,433	2,424,909,963	10.450	10.32	10.32	10.33	9.722	10.39	237,248,245	10.221	6.14%
2026-01-27	0	9.940	9.940	9.950	9.490	9.980	106,657,294	1,043,899,526	9.7874	9.722	9.722	9.732	9.282	9.761	109,048,713	9.5728	3.54%
2026-01-26	0	9.600	9.590	9.600	9.450	9.910	80,772,980	771,635,301	9.5531	9.389	9.380	9.389	9.243	9.693	82,584,033	9.3436	-2.14%
2026-01-23	0	9.810	9.800	9.810	9.600	9.830	74,880,993	730,983,787	9.7619	9.595	9.585	9.595	9.389	9.614	76,559,939	9.5479	1.34%
2026-01-22	0	9.680	9.670	9.680	9.540	10.00	79,368,885	767,699,564	9.6726	9.468	9.458	9.468	9.331	9.781	81,148,456	9.4604	-2.12%
2026-01-21	0	9.890	9.890	9.900	9.600	9.950	58,136,368	571,495,018	9.8302	9.673	9.673	9.683	9.389	9.732	59,439,874	9.6147	1.64%
2026-01-20	0	9.730	9.720	9.730	9.560	9.870	67,927,020	660,639,008	9.7257	9.517	9.507	9.517	9.350	9.654	69,450,047	9.5124	-0.10%
2026-01-19	0	9.740	9.730	9.740	9.610	9.950	104,416,300	1,018,095,767	9.7504	9.526	9.517	9.526	9.399	9.732	106,757,473	9.5365	-0.92%
2026-01-16	0	9.830	9.810	9.830	9.720	9.930	79,718,565	781,056,860	9.7977	9.614	9.595	9.614	9.507	9.712	81,505,977	9.5828	0.31%
2026-01-15	0	9.800	9.800	9.830	9.690	9.960	94,825,607	930,402,537	9.8117	9.585	9.585	9.614	9.477	9.742	96,951,742	9.5966	-0.10%
2026-01-14	0	9.810	9.810	9.820	9.660	10.16	168,692,681	1,670,134,290	9.9005	9.595	9.595	9.605	9.448	9.937	172,475,028	9.6833	0.31%
2026-01-13	0	9.780	9.780	9.790	9.450	10.04	230,696,164	2,263,605,411	9.8121	9.566	9.566	9.575	9.243	9.820	235,868,724	9.5969	3.38%
2026-01-12	0	9.460	9.450	9.460	9.240	9.490	172,072,992	1,613,238,794	9.3753	9.253	9.243	9.253	9.037	9.282	175,931,131	9.1697	3.05%
2026-01-09	0	9.180	9.180	9.190	8.890	9.310	97,048,913	887,648,200	9.1464	8.979	8.979	8.988	8.695	9.106	99,224,898	8.9458	0.99%
2026-01-08	0	9.090	9.080	9.090	8.920	9.190	108,749,902	987,122,334	9.0770	8.891	8.881	8.891	8.724	8.988	111,188,241	8.8779	-0.33%
2026-01-07	0	9.120	9.110	9.120	8.760	9.220	142,734,048	1,294,323,187	9.0681	8.920	8.910	8.920	8.568	9.018	145,934,363	8.8692	2.93%
2026-01-06	0	8.860	8.850	8.860	8.620	8.950	120,027,239	1,053,886,837	8.7804	8.666	8.656	8.666	8.431	8.754	122,718,433	8.5878	-0.34%
2026-01-05	0	8.890	8.880	8.890	8.380	8.940	172,606,636	1,522,219,841	8.8190	8.695	8.685	8.695	8.196	8.744	176,476,740	8.6256	4.83%
2026-01-02	0	8.480	8.480	8.490	8.380	8.680	38,472,299	326,549,657	8.4879	8.294	8.294	8.304	8.196	8.490	39,334,907	8.3018	0.59%
2025-12-31	0	8.430	8.430	8.440	8.300	8.500	74,778,026	627,528,353	8.3919	8.245	8.245	8.255	8.118	8.314	76,454,663	8.2078	-0.82%
2025-12-30	0	8.500	8.490	8.500	8.430	8.690	115,104,401	981,729,293	8.5290	8.314	8.304	8.314	8.245	8.499	117,685,217	8.3420	-0.82%
2025-12-29	0	8.570	8.560	8.570	8.530	8.850	133,962,582	1,155,113,075	8.6227	8.382	8.372	8.382	8.343	8.656	136,966,227	8.4336	-2.28%
2025-12-24	0	8.770	8.760	8.770	8.690	9.000	129,665,543	1,142,180,030	8.8087	8.578	8.568	8.578	8.499	8.803	132,572,842	8.6155	-1.24%
2025-12-23	0	8.880	8.860	8.880	8.240	8.880	316,765,101	2,760,823,852	8.7157	8.685	8.666	8.685	8.059	8.685	323,867,458	8.5245	7.64%
2025-12-22	0	8.250	8.230	8.250	8.110	8.450	172,598,131	1,421,093,986	8.2335	8.069	8.050	8.069	7.932	8.265	176,468,044	8.0530	0.61%
2025-12-19	0	8.200	8.200	8.210	7.990	8.380	199,797,151	1,641,156,658	8.2141	8.020	8.020	8.030	7.815	8.196	204,276,908	8.0340	2.37%
2025-12-18	0	8.010	8.000	8.010	7.430	8.040	195,489,598	1,544,018,864	7.8982	7.834	7.825	7.834	7.267	7.864	199,872,773	7.7250	6.52%
2025-12-17	0	7.520	7.520	7.530	7.300	7.550	71,115,495	530,287,129	7.4567	7.355	7.355	7.365	7.140	7.384	72,710,013	7.2932	2.17%
2025-12-16	0	7.360	7.350	7.360	7.190	7.540	108,437,107	790,127,404	7.2865	7.199	7.189	7.199	7.032	7.375	110,868,432	7.1267	-2.00%
2025-12-15	0	7.510	7.500	7.510	7.450	7.660	106,676,579	804,350,153	7.5401	7.345	7.336	7.345	7.287	7.492	109,068,431	7.3747	-1.96%
2025-12-12	0	7.660	7.660	7.680	7.620	7.800	99,758,364	765,672,460	7.6753	7.492	7.492	7.512	7.453	7.629	101,995,099	7.5070	-0.39%
2025-12-11	0	7.690	7.670	7.690	7.590	7.830	84,711,157	650,326,574	7.6770	7.521	7.502	7.521	7.424	7.658	86,610,510	7.5086	-1.03%
2025-12-10	0	7.770	7.770	7.780	7.460	7.790	98,860,423	760,265,752	7.6903	7.600	7.600	7.609	7.296	7.619	101,077,024	7.5216	3.19%
2025-12-09	0	7.530	7.520	7.530	7.400	7.670	104,278,904	783,379,659	7.5124	7.365	7.355	7.365	7.238	7.502	106,616,996	7.3476	0.53%
2025-12-08	0	7.490	7.480	7.490	7.460	7.860	110,166,190	835,490,402	7.5839	7.326	7.316	7.326	7.296	7.688	112,636,284	7.4176	-2.85%
2025-12-05	0	7.710	7.700	7.710	7.530	7.710	53,687,658	410,243,446	7.6413	7.541	7.531	7.541	7.365	7.541	54,891,417	7.4737	0.78%
2025-12-04	0	7.650	7.650	7.660	7.590	7.770	111,550,882	853,060,370	7.6473	7.482	7.482	7.492	7.424	7.600	114,052,023	7.4796	-0.65%
2025-12-03	0	7.700	7.690	7.700	7.660	7.870	62,494,532	482,147,930	7.7150	7.531	7.521	7.531	7.492	7.697	63,895,755	7.5459	-1.16%
2025-12-02	0	7.790	7.780	7.790	7.750	7.870	68,809,536	536,326,315	7.7944	7.619	7.609	7.619	7.580	7.697	70,352,351	7.6234	-0.76%
2025-12-01	0	7.850	7.840	7.850	7.780	7.910	92,850,282	728,028,145	7.8409	7.678	7.668	7.678	7.609	7.737	94,932,127	7.6689	-0.76%
2025-11-28	0	7.910	7.910	7.920	7.910	8.100	66,084,166	525,520,369	7.9523	7.737	7.737	7.746	7.737	7.922	67,565,874	7.7779	-1.62%
2025-11-27	0	8.040	8.030	8.040	7.930	8.120	70,713,789	569,160,972	8.0488	7.864	7.854	7.864	7.756	7.942	72,299,300	7.8723	1.13%
2025-11-26	0	7.950	7.950	7.970	7.810	8.320	147,202,650	1,191,409,492	8.0937	7.776	7.776	7.795	7.639	8.138	150,503,158	7.9162	2.32%
2025-11-25	0	7.770	7.760	7.780	7.640	7.950	139,453,138	1,089,445,564	7.8123	7.600	7.590	7.609	7.472	7.776	142,579,890	7.6409	2.78%
2025-11-24	0	7.560	7.550	7.560	7.320	7.640	121,272,920	911,187,892	7.5135	7.394	7.384	7.394	7.159	7.472	123,992,044	7.3488	2.44%
2025-11-21	0	7.380	7.370	7.380	7.220	7.600	157,588,833	1,162,304,068	7.3755	7.218	7.208	7.218	7.062	7.433	161,122,215	7.2138	-4.40%
2025-11-20	0	7.720	7.720	7.730	7.570	7.780	64,196,830	492,955,198	7.6788	7.551	7.551	7.560	7.404	7.609	65,636,221	7.5104	1.98%
2025-11-19	0	7.570	7.560	7.570	7.500	7.710	55,631,653	421,372,644	7.5743	7.404	7.394	7.404	7.336	7.541	56,878,999	7.4082	-2.07%
2025-11-18	0	7.730	7.720	7.730	7.660	7.930	59,415,689	460,744,961	7.7546	7.560	7.551	7.560	7.492	7.756	60,747,879	7.5845	-1.78%
2025-11-17	0	7.870	7.860	7.870	7.770	8.000	63,836,578	500,937,383	7.8472	7.697	7.688	7.697	7.600	7.825	65,267,891	7.6751	-0.88%
2025-11-14	0	7.940	7.940	7.950	7.820	8.070	82,608,658	658,854,226	7.9756	7.766	7.766	7.776	7.649	7.893	84,460,870	7.8007	-0.13%
2025-11-13	0	7.950	7.950	7.960	7.690	8.040	156,673,590	1,243,091,503	7.9343	7.776	7.776	7.785	7.521	7.864	160,186,451	7.7603	3.79%
2025-11-12	0	7.660	7.660	7.670	7.570	7.820	107,953,206	833,498,372	7.7209	7.492	7.492	7.502	7.404	7.649	110,373,681	7.5516	1.32%
2025-11-11	0	7.560	7.550	7.560	7.440	7.660	60,226,274	453,833,326	7.5355	7.394	7.384	7.394	7.277	7.492	61,576,639	7.3702	-0.26%
2025-11-10	0	7.580	7.580	7.590	7.330	7.650	98,472,533	743,071,822	7.5460	7.414	7.414	7.424	7.169	7.482	100,680,437	7.3805	2.71%
2025-11-07	0	7.380	7.380	7.390	7.330	7.520	80,249,803	594,036,565	7.4023	7.218	7.218	7.228	7.169	7.355	82,049,126	7.2400	-2.25%
2025-11-06	0	7.550	7.550	7.560	7.370	7.590	78,695,500	591,133,120	7.5117	7.384	7.384	7.394	7.208	7.424	80,459,973	7.3469	2.03%
2025-11-05	0	7.400	7.400	7.410	7.080	7.470	139,886,156	1,029,897,623	7.3624	7.238	7.238	7.247	6.925	7.306	143,022,617	7.2009	0.68%
2025-11-04	0	7.350	7.340	7.350	7.340	7.710	144,262,262	1,073,316,923	7.4400	7.189	7.179	7.189	7.179	7.541	147,496,842	7.2769	-4.42%
2025-11-03	0	7.690	7.680	7.690	7.470	7.790	162,710,698	1,247,185,662	7.6651	7.521	7.512	7.521	7.306	7.619	166,358,920	7.4970	0.52%
2025-10-31	0	7.650	7.650	7.660	7.360	7.800	227,486,109	1,738,360,606	7.6416	7.482	7.482	7.492	7.199	7.629	232,586,694	7.4740	2.41%
2025-10-30	0	7.470	7.460	7.470	7.350	7.750	200,121,610	1,495,861,894	7.4748	7.306	7.296	7.306	7.189	7.580	204,608,642	7.3108	-2.86%
2025-10-28	0	7.690	7.680	7.690	7.610	7.830	142,570,863	1,100,813,510	7.7212	7.521	7.512	7.521	7.443	7.658	145,767,519	7.5518	-1.16%
2025-10-27	0	7.780	7.780	7.790	7.720	8.000	309,135,418	2,412,635,465	7.8045	7.609	7.609	7.619	7.551	7.825	316,066,705	7.6333	-1.39%
2025-10-24	0	7.890	7.880	7.890	7.830	8.210	265,424,929	2,121,235,280	7.9918	7.717	7.707	7.717	7.658	8.030	271,376,161	7.8166	-3.90%
2025-10-23	0	8.210	8.200	8.210	7.980	8.440	229,982,447	1,870,355,157	8.1326	8.030	8.020	8.030	7.805	8.255	235,139,004	7.9543	-2.96%
2025-10-22	0	8.460	8.450	8.460	8.280	9.000	249,313,852	2,116,244,857	8.4883	8.274	8.265	8.274	8.098	8.803	254,903,849	8.3021	-5.16%
2025-10-21	0	8.920	8.910	8.920	8.870	9.140	69,991,289	627,475,952	8.9651	8.724	8.715	8.724	8.675	8.940	71,560,600	8.7685	-1.11%
2025-10-20	0	9.020	9.010	9.020	8.850	9.090	87,811,635	788,160,536	8.9756	8.822	8.812	8.822	8.656	8.891	89,780,506	8.7787	2.97%
2025-10-17	0	8.760	8.750	8.760	8.700	9.340	136,719,993	1,213,990,576	8.8794	8.568	8.558	8.568	8.509	9.135	139,785,464	8.6847	-4.05%
2025-10-16	0	9.270	9.270	9.280	9.000	9.450	102,517,250	952,761,641	9.2937	8.930	8.930	8.939	8.670	9.103	106,423,096	8.9526	1.87%
2025-10-15	0	9.100	9.100	9.120	8.640	9.150	126,004,268	1,129,927,244	8.9674	8.766	8.766	8.785	8.323	8.814	130,804,955	8.6383	3.53%
2025-10-14	0	8.790	8.780	8.790	8.650	9.740	246,548,813	2,201,351,218	8.9287	8.467	8.458	8.467	8.333	9.383	255,942,175	8.6010	-7.08%
2025-10-13	0	9.460	9.450	9.460	9.110	9.480	146,056,964	1,365,859,456	9.3516	9.113	9.103	9.113	8.776	9.132	151,621,647	9.0083	-0.73%
2025-10-10	0	9.530	9.520	9.530	9.300	9.770	99,118,772	947,180,544	9.5560	9.180	9.171	9.180	8.959	9.411	102,895,138	9.2053	1.38%
2025-10-09	0	9.400	9.390	9.400	9.280	9.800	134,960,607	1,274,110,537	9.4406	9.055	9.045	9.055	8.939	9.440	140,102,525	9.0941	-4.28%
2025-10-08	0	9.820	9.820	9.830	9.550	9.840	36,062,218	351,432,681	9.7452	9.460	9.460	9.469	9.200	9.479	37,436,167	9.3875	1.24%
2025-10-06	0	9.700	9.690	9.700	9.590	9.720	23,411,373	226,002,448	9.6535	9.344	9.334	9.344	9.238	9.363	24,303,332	9.2992	0.00%
2025-10-03	0	9.700	9.690	9.700	9.550	9.750	36,927,449	356,838,711	9.6632	9.344	9.334	9.344	9.200	9.392	38,334,363	9.3086	0.52%
2025-10-02	0	9.650	9.640	9.650	9.330	9.690	88,720,325	849,524,111	9.5753	9.296	9.286	9.296	8.988	9.334	92,100,516	9.2239	2.99%
2025-09-30	0	9.370	9.370	9.380	9.150	9.430	115,713,376	1,078,294,848	9.3187	9.026	9.026	9.036	8.814	9.084	120,121,986	8.9767	0.54%
2025-09-29	0	9.320	9.320	9.330	8.920	9.400	124,539,894	1,144,863,095	9.1927	8.978	8.978	8.988	8.593	9.055	129,284,789	8.8554	2.53%
2025-09-26	0	9.090	9.080	9.090	8.970	9.240	168,133,529	1,528,969,558	9.0938	8.756	8.747	8.756	8.641	8.901	174,539,316	8.7600	-2.26%
2025-09-25	0	9.300	9.290	9.300	9.240	9.530	133,691,089	1,250,128,012	9.3509	8.959	8.949	8.959	8.901	9.180	138,784,639	9.0077	-1.59%
2025-09-24	0	9.450	9.450	9.460	9.310	9.590	119,176,007	1,125,783,317	9.4464	9.103	9.103	9.113	8.968	9.238	123,716,542	9.0997	-0.21%
2025-09-23	0	9.470	9.470	9.480	9.390	10.05	252,680,131	2,409,260,584	9.5348	9.122	9.122	9.132	9.045	9.681	262,307,093	9.1849	-4.73%
2025-09-22	0	9.940	9.930	9.940	9.760	10.17	124,922,440	1,238,093,359	9.9109	9.575	9.566	9.575	9.402	9.797	129,681,910	9.5472	0.00%
2025-09-19	0	9.940	9.930	9.940	9.790	10.29	155,400,237	1,543,327,994	9.9313	9.575	9.566	9.575	9.431	9.912	161,320,893	9.5668	-1.97%
2025-09-18	0	10.14	10.14	10.15	9.880	10.39	160,283,321	1,617,616,446	10.092	9.768	9.768	9.777	9.517	10.01	166,390,020	9.7218	1.30%
2025-09-17	0	10.01	10.00	10.01	9.850	10.32	225,196,903	2,242,980,334	9.9601	9.643	9.633	9.643	9.488	9.941	233,776,770	9.5945	-2.63%
2025-09-16	0	10.28	10.27	10.28	10.06	10.93	150,054,046	1,544,822,916	10.295	9.903	9.893	9.903	9.691	10.53	155,771,015	9.9173	-2.47%
2025-09-15	0	10.54	10.54	10.55	10.20	10.81	129,814,184	1,369,933,571	10.553	10.15	10.15	10.16	9.826	10.41	134,760,027	10.166	1.84%
2025-09-12	0	10.35	10.34	10.35	10.12	10.54	153,653,047	1,581,071,029	10.290	9.970	9.961	9.970	9.749	10.15	159,507,136	9.9122	2.27%
2025-09-11	0	10.12	10.12	10.13	9.370	10.38	461,580,276	4,621,702,789	10.013	9.749	9.749	9.758	9.026	9.999	479,166,208	9.6453	-7.50%
2025-09-10	0	10.94	10.93	10.94	10.86	11.36	135,126,410	1,483,597,740	10.979	10.54	10.53	10.54	10.46	10.94	140,274,645	10.576	-1.62%
2025-09-09	0	11.12	11.11	11.12	11.02	11.63	135,665,908	1,524,792,908	11.239	10.71	10.70	10.71	10.62	11.20	140,834,698	10.827	-3.14%
2025-09-08	0	11.48	11.47	11.48	10.90	11.53	153,113,304	1,729,998,958	11.299	11.06	11.05	11.06	10.50	11.11	158,946,829	10.884	2.59%
2025-09-05	0	11.19	11.19	11.20	10.78	11.30	125,008,101	1,389,962,007	11.119	10.78	10.78	10.79	10.38	10.89	129,770,835	10.711	3.32%
2025-09-04	0	10.83	10.82	10.83	10.69	11.55	133,035,979	1,453,256,289	10.924	10.43	10.42	10.43	10.30	11.13	138,104,570	10.523	-3.56%
2025-09-03	0	11.23	11.22	11.23	10.75	11.50	173,570,375	1,948,701,966	11.227	10.82	10.81	10.82	10.36	11.08	180,183,302	10.815	4.47%
2025-09-02	0	10.75	10.75	10.76	10.54	11.04	116,160,973	1,254,442,882	10.799	10.36	10.36	10.37	10.15	10.63	120,586,637	10.403	-2.18%
2025-09-01	0	10.99	10.99	11.00	10.02	11.04	212,781,654	2,264,945,568	10.644	10.59	10.59	10.60	9.652	10.63	220,888,508	10.254	9.14%
2025-08-29	0	10.07	10.06	10.07	9.450	10.21	180,541,784	1,790,819,810	9.9191	9.700	9.691	9.700	9.103	9.835	187,420,318	9.5551	6.67%
2025-08-28	0	9.440	9.440	9.450	9.180	9.870	216,421,716	2,043,471,219	9.4421	9.094	9.094	9.103	8.843	9.508	224,667,254	9.0955	-2.88%
2025-08-27	0	9.720	9.720	9.730	9.650	10.55	229,238,957	2,280,433,327	9.9478	9.363	9.363	9.373	9.296	10.16	237,972,824	9.5827	-6.36%
2025-08-26	0	10.38	10.37	10.38	10.37	11.02	170,782,730	1,796,762,373	10.521	9.999	9.989	9.999	9.989	10.62	177,289,450	10.135	-4.33%
2025-08-25	0	10.85	10.84	10.85	10.43	10.96	189,480,968	2,042,548,894	10.780	10.45	10.44	10.45	10.05	10.56	196,700,079	10.384	3.24%
2025-08-22	0	10.51	10.50	10.51	9.940	10.69	203,524,546	2,099,712,164	10.317	10.12	10.11	10.12	9.575	10.30	211,278,709	9.9381	0.19%
2025-08-21	0	10.49	10.49	10.50	10.27	10.75	108,072,228	1,133,784,109	10.491	10.11	10.11	10.11	9.893	10.36	112,189,715	10.106	1.35%
2025-08-20	0	10.35	10.34	10.35	10.17	10.73	173,005,234	1,792,635,200	10.362	9.970	9.961	9.970	9.797	10.34	179,596,630	9.9815	-2.73%
2025-08-19	0	10.64	10.64	10.66	10.52	10.98	148,915,866	1,590,881,285	10.683	10.25	10.25	10.27	10.13	10.58	154,589,471	10.291	-2.56%
2025-08-18	0	10.92	10.91	10.92	10.81	11.13	148,507,838	1,627,183,744	10.957	10.52	10.51	10.52	10.41	10.72	154,165,898	10.555	-0.36%
2025-08-15	0	10.96	10.95	10.96	10.28	11.05	163,206,156	1,764,892,160	10.814	10.56	10.55	10.56	9.903	10.64	169,424,213	10.417	4.88%
2025-08-14	0	10.45	10.44	10.45	10.35	10.81	144,832,465	1,522,427,863	10.512	10.07	10.06	10.07	9.970	10.41	150,350,495	10.126	-2.52%
2025-08-13	0	10.72	10.71	10.72	10.02	10.72	168,057,252	1,763,844,265	10.495	10.33	10.32	10.33	9.652	10.33	174,460,133	10.110	6.77%
2025-08-12	0	10.04	10.03	10.04	10.02	10.46	138,351,507	1,403,446,144	10.144	9.672	9.662	9.672	9.652	10.08	143,622,617	9.7718	-3.09%
2025-08-11	0	10.36	10.35	10.36	9.660	10.45	218,574,704	2,208,932,379	10.106	9.980	9.970	9.980	9.305	10.07	226,902,269	9.7352	0.97%
2025-08-08	0	10.26	10.25	10.26	9.470	10.35	228,865,473	2,301,690,206	10.057	9.883	9.874	9.883	9.122	9.970	237,585,110	9.6879	5.99%
2025-08-07	0	9.680	9.670	9.680	9.110	10.15	274,342,252	2,618,246,055	9.5437	9.325	9.315	9.325	8.776	9.777	284,794,528	9.1935	-3.78%
2025-08-06	0	10.06	10.06	10.07	9.640	10.15	144,311,644	1,430,102,709	9.9098	9.691	9.691	9.700	9.286	9.777	149,809,831	9.5461	0.60%
2025-08-05	0	10.00	9.990	10.00	9.490	10.05	201,695,723	1,978,715,619	9.8104	9.633	9.623	9.633	9.142	9.681	209,380,209	9.4503	3.52%
2025-08-04	0	9.660	9.660	9.670	9.450	9.820	130,527,923	1,260,926,056	9.6602	9.305	9.305	9.315	9.103	9.460	135,500,959	9.3057	-2.33%
2025-08-01	0	9.890	9.880	9.890	9.750	10.62	292,981,775	2,974,552,980	10.153	9.527	9.517	9.527	9.392	10.23	304,144,205	9.7801	-0.30%
2025-07-31	0	9.920	9.920	9.930	9.760	10.70	374,491,546	3,814,041,283	10.185	9.556	9.556	9.566	9.402	10.31	388,759,450	9.8108	-1.78%
2025-07-30	0	10.10	10.08	10.10	9.690	10.74	444,371,009	4,508,408,753	10.146	9.729	9.710	9.729	9.334	10.35	461,301,278	9.7732	2.33%
2025-07-29	0	9.870	9.860	9.870	8.960	9.950	313,459,251	3,000,827,234	9.5733	9.508	9.498	9.508	8.631	9.585	325,401,861	9.2219	8.46%
2025-07-28	0	9.100	9.100	9.110	8.520	9.120	170,746,412	1,511,633,312	8.8531	8.766	8.766	8.776	8.207	8.785	177,251,748	8.5282	5.45%
2025-07-25	0	8.630	8.620	8.630	8.510	8.790	122,274,537	1,056,429,882	8.6398	8.313	8.304	8.313	8.198	8.467	126,933,124	8.3227	0.12%
2025-07-24	0	8.620	8.620	8.630	8.380	8.700	117,205,061	1,002,610,076	8.5543	8.304	8.304	8.313	8.072	8.381	121,670,504	8.2404	0.70%
2025-07-23	0	8.560	8.550	8.560	8.450	8.850	141,364,409	1,215,264,716	8.5967	8.246	8.236	8.246	8.140	8.525	146,750,308	8.2812	-2.39%
2025-07-22	0	8.770	8.760	8.770	8.710	9.280	164,319,333	1,464,080,050	8.9100	8.448	8.438	8.448	8.390	8.939	170,579,801	8.5830	-2.56%
2025-07-21	0	9.000	9.000	9.010	8.910	9.290	115,823,512	1,046,097,972	9.0318	8.670	8.670	8.679	8.583	8.949	120,236,318	8.7003	-2.07%
2025-07-18	0	9.190	9.180	9.190	8.870	9.210	146,573,116	1,329,147,097	9.0682	8.853	8.843	8.853	8.544	8.872	152,157,464	8.7353	2.57%
2025-07-17	0	8.960	8.950	8.960	8.600	9.040	218,076,399	1,940,855,663	8.8999	8.631	8.622	8.631	8.284	8.708	226,384,979	8.5733	3.58%
2025-07-16	0	8.650	8.640	8.650	8.430	8.730	122,005,965	1,049,585,529	8.6027	8.333	8.323	8.333	8.121	8.410	126,654,319	8.2870	0.70%
2025-07-15	0	8.590	8.590	8.600	7.950	8.720	277,321,493	2,330,913,715	8.4051	8.275	8.275	8.284	7.658	8.400	287,887,276	8.0966	7.51%
2025-07-14	0	7.990	7.990	8.000	7.680	8.090	114,026,971	900,370,359	7.8961	7.697	7.697	7.706	7.398	7.793	118,371,330	7.6063	0.63%
2025-07-11	0	7.940	7.930	7.940	7.900	8.230	155,110,300	1,244,892,243	8.0259	7.649	7.639	7.649	7.610	7.928	161,019,910	7.7313	-1.37%
2025-07-10	0	8.050	8.040	8.050	8.000	8.260	73,716,541	596,334,771	8.0896	7.755	7.745	7.755	7.706	7.957	76,525,097	7.7927	-0.49%
2025-07-09	0	8.090	8.090	8.100	7.730	8.240	130,995,763	1,052,386,433	8.0337	7.793	7.793	7.803	7.446	7.938	135,986,623	7.7389	2.93%
2025-07-08	0	7.860	7.850	7.860	7.760	8.030	87,587,974	687,619,138	7.8506	7.572	7.562	7.572	7.475	7.735	90,925,023	7.5625	-0.38%
2025-07-07	0	7.890	7.880	7.890	7.860	8.360	104,634,979	837,866,062	8.0075	7.600	7.591	7.600	7.572	8.053	108,621,509	7.7136	-3.19%
2025-07-04	0	8.150	8.150	8.160	8.110	8.460	133,298,320	1,097,205,200	8.2312	7.851	7.851	7.861	7.812	8.150	138,376,906	7.9291	-1.09%
2025-07-03	0	8.240	8.230	8.240	7.790	8.340	204,732,685	1,668,076,195	8.1476	7.938	7.928	7.938	7.504	8.034	212,532,878	7.8486	3.78%
2025-07-02	0	7.940	7.940	7.950	7.810	8.110	194,182,142	1,546,172,489	7.9625	7.649	7.649	7.658	7.523	7.812	201,580,365	7.6703	3.12%
2025-06-30	0	7.700	7.690	7.700	7.420	7.750	139,503,815	1,060,543,036	7.6023	7.417	7.408	7.417	7.148	7.466	144,818,827	7.3232	-0.39%
2025-06-27	0	7.730	7.720	7.730	7.620	7.890	124,284,983	959,161,454	7.7174	7.446	7.437	7.446	7.340	7.600	129,020,166	7.4342	-1.15%
2025-06-26	0	7.820	7.820	7.830	7.630	7.970	155,471,570	1,208,633,386	7.7740	7.533	7.533	7.543	7.350	7.677	161,394,944	7.4887	-1.88%
2025-06-25	0	7.970	7.960	7.970	7.820	8.140	137,118,867	1,090,718,162	7.9545	7.677	7.668	7.677	7.533	7.841	142,343,014	7.6626	-0.13%
2025-06-24	0	7.980	7.980	7.990	7.650	8.050	189,144,572	1,497,360,538	7.9165	7.687	7.687	7.697	7.369	7.755	196,350,867	7.6259	3.50%
2025-06-23	0	7.710	7.710	7.720	7.330	7.780	231,657,729	1,762,679,927	7.6090	7.427	7.427	7.437	7.061	7.494	240,483,750	7.3297	1.18%
2025-06-20	0	7.620	7.620	7.630	7.490	7.760	225,786,677	1,715,398,825	7.5974	7.340	7.340	7.350	7.215	7.475	234,389,014	7.3186	0.13%
2025-06-19	0	7.610	7.600	7.610	7.480	8.320	318,309,719	2,459,809,244	7.7277	7.331	7.321	7.331	7.205	8.015	330,437,129	7.4441	-6.40%
2025-06-18	0	8.130	8.120	8.130	7.960	8.180	185,292,631	1,493,289,619	8.0591	7.832	7.822	7.832	7.668	7.880	192,352,169	7.7633	-0.73%
2025-06-17	0	8.190	8.180	8.190	8.080	8.920	338,304,027	2,811,410,507	8.3103	7.889	7.880	7.889	7.783	8.593	351,193,208	8.0053	-6.40%
2025-06-16	0	8.750	8.750	8.760	8.260	8.970	220,187,612	1,910,914,338	8.6786	8.429	8.429	8.438	7.957	8.641	228,576,628	8.3601	-1.02%
2025-06-13	0	8.840	8.830	8.840	8.580	9.240	289,796,869	2,546,646,039	8.7877	8.516	8.506	8.516	8.265	8.901	300,837,956	8.4652	-2.32%
2025-06-12	0	9.050	9.050	9.060	8.720	9.220	258,028,509	2,321,394,240	8.9967	8.718	8.718	8.727	8.400	8.882	267,859,241	8.6665	2.49%
2025-06-11	0	8.830	8.830	8.840	8.700	9.320	263,664,485	2,351,692,873	8.9193	8.506	8.506	8.516	8.381	8.978	273,709,944	8.5919	-2.75%
2025-06-10	0	9.080	9.070	9.080	8.570	9.480	350,899,254	3,189,360,320	9.0891	8.747	8.737	8.747	8.255	9.132	364,268,305	8.7555	2.95%
2025-06-09	0	8.820	8.820	8.830	8.390	9.000	309,649,042	2,712,566,577	8.7601	8.496	8.496	8.506	8.082	8.670	321,446,485	8.4386	-0.45%
2025-06-06	0	8.860	8.860	8.870	7.790	9.010	471,708,432	3,970,962,533	8.4183	8.535	8.535	8.544	7.504	8.679	489,680,241	8.1093	12.72%
2025-06-05	0	7.860	7.850	7.860	7.760	8.220	216,764,146	1,718,638,957	7.9286	7.572	7.562	7.572	7.475	7.918	225,022,730	7.6376	-2.36%
2025-06-04	0	8.050	8.050	8.060	7.720	8.360	277,716,449	2,248,811,141	8.0975	7.755	7.755	7.764	7.437	8.053	288,297,279	7.8003	4.14%
2025-06-03	0	7.830	7.830	7.840	7.640	8.110	318,941,684	2,494,978,279	7.8227	7.446	7.446	7.456	7.266	7.713	335,376,395	7.4393	1.56%
2025-06-02	0	7.710	7.700	7.710	7.500	7.930	150,025,728	1,153,551,783	7.6890	7.332	7.323	7.332	7.132	7.541	157,756,387	7.3122	-4.81%
2025-05-30	0	8.100	8.100	8.110	7.970	8.560	601,874,859	4,949,698,906	8.2238	7.703	7.703	7.713	7.579	8.141	632,888,802	7.8208	6.30%
2025-05-29	0	7.620	7.620	7.630	6.660	7.800	446,144,937	3,297,414,632	7.3909	7.247	7.247	7.256	6.334	7.418	469,134,290	7.0287	11.73%
2025-05-28	0	6.820	6.820	6.830	6.730	7.010	150,136,904	1,032,554,831	6.8774	6.486	6.486	6.495	6.400	6.666	157,873,292	6.5404	-1.16%
2025-05-27	0	6.900	6.890	6.900	6.450	7.080	245,989,316	1,693,957,482	6.8863	6.562	6.552	6.562	6.134	6.733	258,664,872	6.5489	5.83%
2025-05-26	0	6.520	6.520	6.530	6.500	6.790	195,139,911	1,299,244,482	6.6580	6.200	6.200	6.210	6.181	6.457	205,195,254	6.3317	-1.51%
2025-05-23	0	6.620	6.620	6.630	6.510	6.880	258,489,840	1,734,924,799	6.7118	6.296	6.296	6.305	6.191	6.543	271,809,534	6.3829	2.16%
2025-05-22	0	6.480	6.480	6.490	6.440	6.660	166,090,599	1,078,879,668	6.4957	6.162	6.162	6.172	6.124	6.334	174,649,063	6.1774	-0.61%
2025-05-21	0	6.520	6.520	6.530	6.310	6.650	290,021,950	1,892,378,184	6.5249	6.200	6.200	6.210	6.001	6.324	304,966,459	6.2052	3.49%
2025-05-20	0	6.300	6.290	6.300	6.160	6.510	332,433,850	2,108,838,655	6.3436	5.991	5.982	5.991	5.858	6.191	349,563,797	6.0328	6.06%
2025-05-19	0	5.940	5.940	5.950	5.830	6.010	90,681,718	536,420,446	5.9154	5.649	5.649	5.658	5.544	5.715	95,354,446	5.6255	0.85%
2025-05-16	0	5.890	5.890	5.900	5.690	6.160	137,833,274	819,188,237	5.9433	5.601	5.601	5.611	5.411	5.858	144,935,669	5.6521	3.15%
2025-05-15	0	5.710	5.700	5.710	5.670	5.810	41,831,290	240,118,873	5.7402	5.430	5.421	5.430	5.392	5.525	43,986,810	5.4589	-0.87%
2025-05-14	0	5.760	5.750	5.760	5.540	5.800	125,523,256	713,583,606	5.6849	5.478	5.468	5.478	5.269	5.516	131,991,330	5.4063	4.16%
2025-05-13	0	5.530	5.530	5.540	5.530	5.750	87,720,820	490,813,934	5.5952	5.259	5.259	5.269	5.259	5.468	92,240,976	5.3210	0.55%
2025-05-12	0	5.500	5.500	5.510	5.340	5.660	203,045,728	1,113,928,183	5.4861	5.230	5.230	5.240	5.078	5.383	213,508,449	5.2173	-4.18%
2025-05-09	0	5.740	5.740	5.750	5.630	5.850	86,635,027	496,073,447	5.7260	5.459	5.459	5.468	5.354	5.563	91,099,234	5.4454	-0.17%
2025-05-08	0	5.750	5.750	5.760	5.690	5.940	99,378,064	573,314,654	5.7690	5.468	5.468	5.478	5.411	5.649	104,498,905	5.4863	0.35%
2025-05-07	0	5.730	5.720	5.730	5.700	5.980	167,624,349	969,870,688	5.7860	5.449	5.440	5.449	5.421	5.687	176,261,845	5.5024	-1.88%
2025-05-06	0	5.840	5.830	5.840	5.770	6.350	307,178,254	1,813,999,857	5.9054	5.554	5.544	5.554	5.487	6.039	323,006,808	5.6160	-5.96%
2025-05-02	0	6.210	6.200	6.210	6.060	6.260	40,268,306	249,127,065	6.1867	5.906	5.896	5.906	5.763	5.953	42,343,287	5.8835	1.31%
2025-04-30	0	6.130	6.120	6.130	6.080	6.320	192,071,479	1,182,974,188	6.1590	5.830	5.820	5.830	5.782	6.010	201,968,709	5.8572	0.66%
2025-04-29	0	6.090	6.090	6.100	6.040	6.330	216,057,521	1,332,243,446	6.1662	5.792	5.792	5.801	5.744	6.020	227,190,725	5.8640	0.83%
2025-04-28	0	6.040	6.040	6.050	5.860	6.230	196,793,388	1,193,842,088	6.0665	5.744	5.744	5.754	5.573	5.925	206,933,933	5.7692	-1.15%
2025-04-25	0	6.110	6.110	6.120	6.010	6.250	105,530,616	645,591,532	6.1176	5.811	5.811	5.820	5.715	5.944	110,968,491	5.8178	-0.49%
2025-04-24	0	6.140	6.140	6.150	5.960	6.190	225,535,858	1,368,934,283	6.0697	5.839	5.839	5.849	5.668	5.887	237,157,470	5.7723	-0.16%
2025-04-23	0	6.150	6.140	6.150	6.060	6.310	183,217,267	1,133,574,744	6.1871	5.849	5.839	5.849	5.763	6.001	192,658,249	5.8839	1.65%
2025-04-22	0	6.050	6.040	6.050	5.570	6.150	219,558,980	1,312,331,793	5.9771	5.754	5.744	5.754	5.297	5.849	230,872,610	5.6842	8.81%
2025-04-17	0	5.560	5.550	5.560	5.440	5.700	96,320,973	536,938,823	5.5745	5.288	5.278	5.288	5.173	5.421	101,284,286	5.3013	2.39%
2025-04-16	0	5.430	5.430	5.440	5.350	5.600	109,623,380	596,800,086	5.4441	5.164	5.164	5.173	5.088	5.326	115,272,151	5.1773	-3.04%
2025-04-15	0	5.600	5.590	5.600	5.570	5.840	109,681,094	621,428,599	5.6658	5.326	5.316	5.326	5.297	5.554	115,332,839	5.3881	-2.95%
2025-04-14	0	5.770	5.760	5.770	5.320	5.820	258,626,830	1,456,276,292	5.6308	5.487	5.478	5.487	5.059	5.535	271,953,583	5.3549	9.49%
2025-04-11	0	5.270	5.260	5.270	5.080	5.320	105,620,085	550,770,025	5.2146	5.012	5.002	5.012	4.831	5.059	111,062,571	4.9591	2.33%
2025-04-10	0	5.150	5.140	5.150	5.060	5.370	225,528,429	1,176,308,765	5.2158	4.898	4.888	4.898	4.812	5.107	237,149,658	4.9602	3.41%
2025-04-09	0	4.980	4.970	4.980	4.630	5.060	202,313,424	979,599,307	4.8420	4.736	4.726	4.736	4.403	4.812	212,738,410	4.6047	1.84%
2025-04-08	0	4.890	4.880	4.890	4.730	4.970	193,375,214	937,106,338	4.8461	4.650	4.641	4.650	4.498	4.726	203,339,624	4.6086	3.16%
2025-04-07	0	4.740	4.730	4.740	4.650	5.040	349,924,618	1,677,041,656	4.7926	4.508	4.498	4.508	4.422	4.793	367,955,845	4.5577	-14.29%
2025-04-03	0	5.530	5.530	5.540	5.390	5.660	185,264,902	1,022,071,384	5.5168	5.259	5.259	5.269	5.126	5.383	194,811,397	5.2465	0.00%
2025-04-02	0	5.530	5.520	5.530	5.380	5.670	193,964,477	1,072,643,763	5.5301	5.259	5.249	5.259	5.116	5.392	203,959,251	5.2591	0.91%
2025-04-01	0	5.480	5.480	5.490	4.950	5.610	448,048,728	2,444,980,979	5.4570	5.211	5.211	5.221	4.707	5.335	471,136,181	5.1895	10.93%
2025-03-31	0	4.940	4.940	4.950	4.860	5.140	120,119,525	597,295,920	4.9725	4.698	4.698	4.707	4.622	4.888	126,309,151	4.7288	-2.37%
2025-03-28	0	5.060	5.060	5.070	4.920	5.200	214,031,906	1,087,797,557	5.0824	4.812	4.812	4.822	4.679	4.945	225,060,732	4.8334	2.85%
2025-03-27	0	4.920	4.920	4.930	4.590	4.960	157,319,399	761,161,775	4.8383	4.679	4.679	4.688	4.365	4.717	165,425,893	4.6012	4.90%
2025-03-26	0	4.690	4.680	4.690	4.660	4.750	54,048,104	253,410,531	4.6886	4.460	4.451	4.460	4.432	4.517	56,833,143	4.4589	-0.21%
2025-03-25	0	4.700	4.700	4.710	4.680	4.780	68,305,450	322,461,565	4.7209	4.470	4.470	4.479	4.451	4.546	71,825,154	4.4895	-1.26%
2025-03-24	0	4.760	4.760	4.770	4.710	4.840	86,174,683	411,030,246	4.7697	4.527	4.527	4.536	4.479	4.603	90,615,169	4.5360	-1.86%
2025-03-21	0	4.850	4.840	4.850	4.800	5.150	200,542,966	984,528,934	4.9093	4.612	4.603	4.612	4.565	4.898	210,876,722	4.6687	-6.37%
2025-03-20	0	5.180	5.180	5.190	4.990	5.220	214,336,070	1,105,406,253	5.1574	4.926	4.926	4.936	4.745	4.964	225,380,570	4.9046	2.57%
2025-03-19	0	5.050	5.040	5.050	4.960	5.100	90,077,983	454,540,538	5.0461	4.803	4.793	4.803	4.717	4.850	94,719,601	4.7988	1.20%
2025-03-18	0	4.990	4.980	4.990	4.850	5.040	128,189,574	637,244,410	4.9711	4.745	4.736	4.745	4.612	4.793	134,795,040	4.7275	3.53%
2025-03-17	0	4.820	4.810	4.820	4.790	4.920	61,603,966	298,067,175	4.8384	4.584	4.574	4.584	4.555	4.679	64,778,350	4.6013	-0.21%
2025-03-14	0	4.830	4.830	4.840	4.750	4.860	85,438,721	412,233,368	4.8249	4.593	4.593	4.603	4.517	4.622	89,841,283	4.5885	2.11%
2025-03-13	0	4.730	4.720	4.730	4.670	4.830	66,852,817	316,386,937	4.7326	4.498	4.489	4.498	4.441	4.593	70,297,668	4.5007	-0.63%
2025-03-12	0	4.760	4.750	4.760	4.720	4.860	54,001,470	258,259,708	4.7825	4.527	4.517	4.527	4.489	4.622	56,784,106	4.5481	-1.24%
2025-03-11	0	4.820	4.810	4.820	4.720	4.870	71,206,220	342,085,109	4.8041	4.584	4.574	4.584	4.489	4.631	74,875,397	4.5687	0.63%
2025-03-10	0	4.790	4.790	4.800	4.760	4.900	60,610,211	291,335,158	4.8067	4.555	4.555	4.565	4.527	4.660	63,733,388	4.5712	-1.24%
2025-03-07	0	4.850	4.840	4.850	4.810	5.000	95,913,593	469,080,250	4.8907	4.612	4.603	4.612	4.574	4.755	100,855,914	4.6510	-0.21%
2025-03-06	0	4.860	4.850	4.860	4.790	4.870	67,698,651	327,337,892	4.8352	4.622	4.612	4.622	4.555	4.631	71,187,087	4.5983	1.89%
2025-03-05	0	4.770	4.760	4.770	4.670	4.790	62,529,224	296,609,977	4.7435	4.536	4.527	4.536	4.441	4.555	65,751,285	4.5111	1.71%
2025-03-04	0	4.690	4.690	4.700	4.550	4.720	64,120,618	298,474,933	4.6549	4.460	4.460	4.470	4.327	4.489	67,424,682	4.4268	1.30%
2025-03-03	0	4.630	4.630	4.640	4.600	4.800	94,860,938	444,113,765	4.6817	4.403	4.403	4.413	4.375	4.565	99,749,017	4.4523	-1.70%
2025-02-28	0	4.710	4.700	4.710	4.670	5.000	159,783,507	760,063,507	4.7568	4.479	4.470	4.479	4.441	4.755	168,016,974	4.5237	-5.61%
2025-02-27	0	4.990	4.990	5.000	4.770	5.030	161,106,662	792,614,018	4.9198	4.745	4.745	4.755	4.536	4.784	169,408,309	4.6787	3.53%
2025-02-26	0	4.820	4.810	4.820	4.740	4.930	227,478,643	1,095,206,503	4.8145	4.584	4.574	4.584	4.508	4.688	239,200,365	4.5786	-4.17%
2025-02-25	0	5.030	5.020	5.030	4.980	5.110	87,464,754	440,667,952	5.0382	4.784	4.774	4.784	4.736	4.860	91,971,716	4.7913	-0.59%
2025-02-24	0	5.060	5.060	5.070	4.930	5.260	173,555,080	888,869,286	5.1215	4.812	4.812	4.822	4.688	5.002	182,498,180	4.8706	1.00%
2025-02-21	0	5.010	5.000	5.010	4.910	5.020	118,001,800	587,714,487	4.9806	4.764	4.755	4.764	4.669	4.774	124,082,302	4.7365	2.04%
2025-02-20	0	4.910	4.910	4.920	4.860	5.050	128,172,482	635,610,067	4.9590	4.669	4.669	4.679	4.622	4.803	134,777,068	4.7160	0.61%
2025-02-19	0	4.880	4.880	4.890	4.770	4.920	68,929,499	336,020,373	4.8748	4.641	4.641	4.650	4.536	4.679	72,481,360	4.6360	1.04%
2025-02-18	0	4.830	4.820	4.830	4.710	4.890	86,343,869	415,318,523	4.8101	4.593	4.584	4.593	4.479	4.650	90,793,073	4.5743	1.68%
2025-02-17	0	4.750	4.750	4.760	4.710	4.950	105,120,527	506,631,420	4.8195	4.517	4.517	4.527	4.479	4.707	110,537,271	4.5834	-1.04%
2025-02-14	0	4.800	4.800	4.810	4.570	4.820	119,763,056	567,611,538	4.7395	4.565	4.565	4.574	4.346	4.584	125,934,313	4.5072	5.73%
2025-02-13	0	4.540	4.540	4.560	4.500	4.690	110,866,474	510,925,073	4.6085	4.318	4.318	4.337	4.279	4.460	116,579,300	4.3826	0.22%
2025-02-12	0	4.530	4.530	4.540	4.470	4.570	60,972,447	275,489,246	4.5183	4.308	4.308	4.318	4.251	4.346	64,114,289	4.2968	0.22%
2025-02-11	0	4.520	4.520	4.530	4.520	4.660	44,752,864	204,225,305	4.5634	4.299	4.299	4.308	4.299	4.432	47,058,929	4.3398	-2.38%
2025-02-10	0	4.630	4.630	4.640	4.560	4.690	67,273,198	311,443,892	4.6295	4.403	4.403	4.413	4.337	4.460	70,739,711	4.4027	1.76%
2025-02-07	0	4.550	4.550	4.560	4.500	4.620	55,846,691	254,967,442	4.5655	4.327	4.327	4.337	4.279	4.394	58,724,409	4.3418	-0.44%
2025-02-06	0	4.570	4.570	4.580	4.440	4.570	43,348,582	196,304,681	4.5285	4.346	4.346	4.356	4.222	4.346	45,582,286	4.3066	2.47%
2025-02-05	0	4.460	4.460	4.470	4.440	4.530	45,794,659	205,144,460	4.4797	4.241	4.241	4.251	4.222	4.308	48,154,407	4.2601	-0.89%
2025-02-04	0	4.500	4.500	4.510	4.480	4.650	53,260,613	242,039,543	4.5444	4.279	4.279	4.289	4.260	4.422	56,005,073	4.3217	0.45%
2025-02-03	0	4.480	4.470	4.480	4.330	4.500	30,568,800	135,161,775	4.4216	4.260	4.251	4.260	4.118	4.279	32,143,976	4.2049	0.45%
2025-01-28	0	4.460	4.460	4.470	4.390	4.550	14,479,102	64,378,996	4.4463	4.241	4.241	4.251	4.175	4.327	15,225,194	4.2285	-0.67%
2025-01-27	0	4.490	4.480	4.490	4.440	4.530	34,674,745	156,025,443	4.4997	4.270	4.260	4.270	4.222	4.308	36,461,496	4.2792	1.58%
2025-01-24	0	4.420	4.420	4.430	4.360	4.480	38,664,956	170,956,376	4.4215	4.203	4.203	4.213	4.146	4.260	40,657,318	4.2048	1.14%
2025-01-23	0	4.370	4.360	4.370	4.350	4.460	42,935,781	188,692,114	4.3948	4.156	4.146	4.156	4.137	4.241	45,148,214	4.1794	-0.23%
2025-01-22	0	4.380	4.370	4.380	4.360	4.460	38,862,457	170,460,161	4.3862	4.165	4.156	4.165	4.146	4.241	40,864,996	4.1713	-1.57%
2025-01-21	0	4.450	4.440	4.450	4.410	4.500	36,960,417	164,304,302	4.4454	4.232	4.222	4.232	4.194	4.279	38,864,946	4.2276	0.91%
2025-01-20	0	4.410	4.400	4.410	4.400	4.540	58,172,432	260,099,482	4.4712	4.194	4.184	4.194	4.184	4.318	61,169,993	4.2521	0.23%
2025-01-17	0	4.400	4.390	4.400	4.330	4.410	51,223,740	224,353,065	4.3799	4.184	4.175	4.184	4.118	4.194	53,863,242	4.1652	0.00%
2025-01-16	0	4.400	4.390	4.400	4.340	4.470	37,944,555	167,241,161	4.4075	4.184	4.175	4.184	4.127	4.251	39,899,796	4.1915	1.38%
2025-01-15	0	4.340	4.340	4.350	4.330	4.400	46,784,303	203,837,336	4.3570	4.127	4.127	4.137	4.118	4.184	49,195,046	4.1435	-0.69%
2025-01-14	0	4.370	4.370	4.380	4.350	4.420	60,450,714	265,006,700	4.3838	4.156	4.156	4.165	4.137	4.203	63,565,672	4.1690	0.46%
2025-01-13	0	4.350	4.340	4.350	4.270	4.370	62,276,150	269,345,763	4.3250	4.137	4.127	4.137	4.061	4.156	65,485,171	4.1131	-0.46%
2025-01-10	0	4.370	4.360	4.370	4.360	4.490	55,697,952	244,945,742	4.3978	4.156	4.146	4.156	4.146	4.270	58,568,006	4.1822	-2.02%
2025-01-09	0	4.460	4.450	4.460	4.410	4.480	61,128,363	272,116,054	4.4516	4.241	4.232	4.241	4.194	4.260	64,278,240	4.2334	0.90%
2025-01-08	0	4.420	4.420	4.430	4.380	4.520	80,350,187	355,231,061	4.4210	4.203	4.203	4.213	4.165	4.299	84,490,543	4.2044	-2.00%
2025-01-07	0	4.510	4.500	4.510	4.450	4.560	76,665,183	344,686,033	4.4960	4.289	4.279	4.289	4.232	4.337	80,615,655	4.2757	-1.10%
2025-01-06	0	4.560	4.550	4.560	4.540	4.740	77,840,000	357,379,202	4.5912	4.337	4.327	4.337	4.318	4.508	81,851,009	4.3662	-0.65%
2025-01-03	0	4.590	4.580	4.590	4.560	4.730	69,632,195	321,887,907	4.6227	4.365	4.356	4.365	4.337	4.498	73,220,265	4.3962	-0.86%
2025-01-02	0	4.630	4.630	4.640	4.610	4.730	52,382,001	244,034,675	4.6588	4.403	4.403	4.413	4.384	4.498	55,081,187	4.4305	-3.14%
2024-12-31	0	4.780	4.760	4.780	4.730	4.790	16,751,714	79,652,371	4.7549	4.546	4.527	4.546	4.498	4.555	17,614,911	4.5219	0.63%
2024-12-30	0	4.750	4.740	4.750	4.740	4.840	44,947,603	214,513,002	4.7725	4.517	4.508	4.517	4.508	4.603	47,263,703	4.5386	-0.63%
2024-12-27	0	4.780	4.770	4.780	4.730	4.820	44,281,504	211,318,763	4.7722	4.546	4.536	4.546	4.498	4.584	46,563,281	4.5383	-0.42%
2024-12-24	0	4.800	4.800	4.810	4.740	4.840	30,547,040	147,078,719	4.8148	4.565	4.565	4.574	4.508	4.603	32,121,095	4.5789	0.00%
2024-12-23	0	4.800	4.790	4.800	4.740	4.880	44,075,878	211,142,953	4.7904	4.565	4.555	4.565	4.508	4.641	46,347,059	4.5557	-0.21%
2024-12-20	0	4.810	4.800	4.810	4.750	4.850	95,376,143	458,364,769	4.8059	4.574	4.565	4.574	4.517	4.612	100,290,770	4.5704	0.63%
2024-12-19	0	4.780	4.770	4.780	4.680	4.800	53,306,030	253,927,413	4.7636	4.546	4.536	4.546	4.451	4.565	56,052,831	4.5301	0.63%
2024-12-18	0	4.750	4.740	4.750	4.630	4.760	61,298,374	289,418,147	4.7215	4.517	4.508	4.517	4.403	4.527	64,457,011	4.4901	2.59%
2024-12-17	0	4.630	4.620	4.630	4.590	4.700	102,324,108	475,799,234	4.6499	4.403	4.394	4.403	4.365	4.470	107,596,756	4.4221	0.00%
2024-12-16	0	4.630	4.620	4.630	4.610	4.800	167,672,987	782,302,065	4.6656	4.403	4.394	4.403	4.384	4.565	176,312,990	4.4370	-3.54%
2024-12-13	0	4.800	4.790	4.800	4.780	5.130	169,231,608	819,524,072	4.8426	4.565	4.555	4.565	4.546	4.879	177,951,925	4.6053	-4.19%
2024-12-12	0	5.010	5.010	5.020	4.960	5.070	59,778,344	300,485,916	5.0267	4.764	4.764	4.774	4.717	4.822	62,858,656	4.7803	-0.20%
2024-12-11	0	5.020	5.020	5.040	4.980	5.150	60,349,911	305,365,981	5.0599	4.774	4.774	4.793	4.736	4.898	63,459,675	4.8120	-0.79%
2024-12-10	0	5.060	5.060	5.070	5.060	5.330	85,967,485	444,720,727	5.1731	4.812	4.812	4.822	4.812	5.069	90,397,294	4.9196	-1.75%
2024-12-09	0	5.150	5.140	5.150	4.920	5.150	117,280,823	588,719,189	5.0197	4.898	4.888	4.898	4.679	4.898	123,324,174	4.7738	3.00%
2024-12-06	0	5.000	5.000	5.010	4.810	5.060	101,413,229	503,814,498	4.9679	4.755	4.755	4.764	4.574	4.812	106,638,940	4.7245	1.63%
2024-12-05	0	4.920	4.920	4.930	4.900	4.990	59,430,243	292,740,058	4.9258	4.679	4.679	4.688	4.660	4.745	62,492,617	4.6844	-1.40%
2024-12-04	0	4.990	4.980	4.990	4.980	5.080	75,912,669	381,006,941	5.0190	4.745	4.736	4.745	4.736	4.831	79,824,364	4.7731	-1.58%
2024-12-03	0	5.070	5.070	5.080	5.020	5.110	69,402,314	351,243,445	5.0610	4.822	4.822	4.831	4.774	4.860	72,978,538	4.8130	-0.20%
2024-12-02	0	5.080	5.070	5.080	5.050	5.120	36,603,380	186,095,046	5.0841	4.831	4.822	4.831	4.803	4.869	38,489,512	4.8350	0.20%
2024-11-29	0	5.070	5.070	5.080	5.040	5.130	78,520,412	399,618,679	5.0894	4.822	4.822	4.831	4.793	4.879	82,566,482	4.8400	0.40%
2024-11-28	0	5.050	5.050	5.060	5.050	5.180	47,510,088	241,669,983	5.0867	4.803	4.803	4.812	4.803	4.926	49,958,230	4.8374	-2.51%
2024-11-27	0	5.180	5.170	5.180	5.020	5.210	52,487,848	268,384,720	5.1133	4.926	4.917	4.926	4.774	4.955	55,192,488	4.8627	2.57%
2024-11-26	0	5.050	5.050	5.060	5.050	5.180	38,982,922	198,362,130	5.0884	4.803	4.803	4.812	4.803	4.926	40,991,669	4.8391	-0.59%
2024-11-25	0	5.080	5.080	5.100	5.050	5.180	59,740,532	304,128,417	5.0908	4.831	4.831	4.850	4.803	4.926	62,818,895	4.8414	-0.20%
2024-11-22	0	5.090	5.090	5.100	5.060	5.280	48,426,789	249,438,732	5.1508	4.841	4.841	4.850	4.812	5.021	50,922,168	4.8984	-1.93%
2024-11-21	0	5.190	5.190	5.200	5.160	5.280	35,340,724	184,279,051	5.2144	4.936	4.936	4.945	4.907	5.021	37,161,792	4.9588	-0.38%
2024-11-20	0	5.210	5.200	5.210	5.120	5.260	57,405,372	298,645,103	5.2024	4.955	4.945	4.955	4.869	5.002	60,363,407	4.9475	0.58%
2024-11-19	0	5.180	5.180	5.190	5.110	5.240	44,144,064	227,918,405	5.1631	4.926	4.926	4.936	4.860	4.983	46,418,759	4.9100	1.17%
2024-11-18	0	5.120	5.120	5.130	5.070	5.220	36,382,490	187,088,584	5.1423	4.869	4.869	4.879	4.822	4.964	38,257,239	4.8903	-0.19%
2024-11-15	0	5.130	5.130	5.150	5.120	5.280	45,026,401	232,376,460	5.1609	4.879	4.879	4.898	4.869	5.021	47,346,561	4.9080	-1.16%
2024-11-14	0	5.190	5.190	5.200	5.170	5.340	64,602,990	338,535,715	5.2402	4.936	4.936	4.945	4.917	5.078	67,931,910	4.9835	-1.14%
2024-11-13	0	5.250	5.240	5.250	5.200	5.320	40,982,745	214,982,963	5.2457	4.993	4.983	4.993	4.945	5.059	43,094,540	4.9886	-1.69%
2024-11-12	0	5.340	5.330	5.340	5.290	5.520	71,930,639	387,620,680	5.3888	5.078	5.069	5.078	5.031	5.249	75,637,145	5.1247	-0.19%
2024-11-11	0	5.350	5.340	5.350	5.250	5.380	44,552,680	237,575,355	5.3325	5.088	5.078	5.088	4.993	5.116	46,848,430	5.0711	0.00%
2024-11-08	0	5.350	5.350	5.360	5.330	5.550	55,498,313	300,080,652	5.4070	5.088	5.088	5.097	5.069	5.278	58,358,079	5.1421	-1.65%
2024-11-07	0	5.440	5.440	5.450	5.260	5.470	70,516,244	382,470,107	5.4239	5.173	5.173	5.183	5.002	5.202	74,149,868	5.1581	2.06%
2024-11-06	0	5.330	5.320	5.330	5.270	5.480	69,895,539	373,235,430	5.3399	5.069	5.059	5.069	5.012	5.211	73,497,178	5.0782	-2.56%
2024-11-05	0	5.470	5.470	5.480	5.180	5.500	100,706,333	545,061,256	5.4124	5.202	5.202	5.211	4.926	5.230	105,895,618	5.1472	4.39%
2024-11-04	0	5.240	5.230	5.240	5.180	5.320	76,836,535	402,367,445	5.2367	4.983	4.974	4.983	4.926	5.059	80,795,836	4.9801	-0.57%
2024-11-01	0	5.270	5.260	5.270	5.000	5.330	273,627,659	1,419,337,850	5.1871	5.012	5.002	5.012	4.755	5.069	287,727,388	4.9329	-8.35%
2024-10-31	0	5.750	5.750	5.770	5.750	5.970	91,994,419	534,294,714	5.8079	5.468	5.468	5.487	5.468	5.677	96,734,789	5.5233	-3.04%
2024-10-30	0	6.090	6.080	6.090	6.010	6.250	105,472,969	644,261,066	6.1083	5.639	5.630	5.639	5.565	5.788	113,900,329	5.6564	-1.77%
2024-10-29	0	6.200	6.190	6.200	6.150	6.390	95,726,806	596,624,572	6.2326	5.741	5.732	5.741	5.695	5.917	103,375,441	5.7714	0.16%
2024-10-28	0	6.190	6.180	6.190	6.090	6.230	51,956,751	320,346,325	6.1656	5.732	5.723	5.732	5.639	5.769	56,108,130	5.7094	-0.64%
2024-10-25	0	6.230	6.220	6.230	6.080	6.340	49,396,242	308,173,056	6.2388	5.769	5.760	5.769	5.630	5.871	53,343,035	5.7772	1.30%
2024-10-24	0	6.150	6.140	6.150	6.080	6.240	74,813,289	460,434,950	6.1545	5.695	5.686	5.695	5.630	5.778	80,790,920	5.6991	-3.45%
2024-10-23	0	6.370	6.370	6.390	6.320	6.470	52,786,270	337,855,995	6.4005	5.899	5.899	5.917	5.852	5.991	57,003,928	5.9269	-1.24%
2024-10-22	0	6.450	6.450	6.470	6.410	6.620	64,508,446	419,695,622	6.5061	5.973	5.973	5.991	5.936	6.130	69,662,714	6.0247	0.31%
2024-10-21	0	6.430	6.420	6.430	6.410	6.630	91,239,532	594,273,295	6.5133	5.954	5.945	5.954	5.936	6.139	98,529,631	6.0314	-2.13%
2024-10-18	0	6.570	6.570	6.580	5.980	6.630	233,008,541	1,488,448,349	6.3880	6.084	6.084	6.093	5.538	6.139	251,626,078	5.9153	8.06%
2024-10-17	0	6.080	6.070	6.080	6.020	6.340	113,247,559	698,749,422	6.1701	5.630	5.621	5.630	5.575	5.871	122,296,114	5.7136	-1.78%
2024-10-16	0	6.190	6.180	6.190	6.060	6.250	151,989,662	938,804,773	6.1768	5.732	5.723	5.732	5.612	5.788	164,133,737	5.7198	-1.12%
2024-10-15	0	6.260	6.250	6.260	6.180	6.600	229,286,756	1,457,545,318	6.3569	5.797	5.788	5.797	5.723	6.112	247,606,920	5.8865	-6.15%
2024-10-14	0	6.670	6.670	6.680	6.420	6.800	215,669,394	1,431,085,207	6.6356	6.176	6.176	6.186	5.945	6.297	232,901,522	6.1446	-4.58%
2024-10-10	0	6.990	6.990	7.000	6.830	7.220	246,407,163	1,742,086,161	7.0699	6.473	6.473	6.482	6.325	6.686	266,095,259	6.5469	4.02%
2024-10-09	0	6.720	6.710	6.720	6.420	7.200	289,340,867	1,960,554,772	6.7759	6.223	6.214	6.223	5.945	6.667	312,459,394	6.2746	-4.55%
2024-10-08	0	7.040	7.030	7.040	6.640	7.830	581,244,065	4,158,239,026	7.1540	6.519	6.510	6.519	6.149	7.251	627,685,851	6.6247	-1.12%
2024-10-07	0	7.120	7.110	7.120	6.720	7.190	127,576,616	894,167,938	7.0089	6.593	6.584	6.593	6.223	6.658	137,770,072	6.4903	4.55%
2024-10-04	0	6.810	6.800	6.810	6.160	6.870	155,162,439	1,031,624,221	6.6487	6.306	6.297	6.306	5.704	6.362	167,560,021	6.1567	9.49%
2024-10-03	0	6.220	6.220	6.230	6.020	6.440	99,646,081	618,148,435	6.2034	5.760	5.760	5.769	5.575	5.964	107,607,869	5.7445	-3.27%
2024-10-02	0	6.430	6.420	6.430	6.030	6.540	131,481,575	836,828,325	6.3646	5.954	5.945	5.954	5.584	6.056	141,987,040	5.8937	6.28%
2024-09-30	0	6.050	6.040	6.050	5.490	6.170	385,975,985	2,272,386,645	5.8874	5.602	5.593	5.602	5.084	5.713	416,815,722	5.4518	7.08%
2024-09-27	0	5.650	5.640	5.650	5.550	5.830	264,743,237	1,507,446,088	5.6940	5.232	5.223	5.232	5.139	5.399	285,896,397	5.2727	3.48%
2024-09-26	0	5.460	5.460	5.480	5.200	5.500	151,278,436	815,393,931	5.3900	5.056	5.056	5.075	4.815	5.093	163,365,683	4.9912	4.20%
2024-09-25	0	5.240	5.240	5.250	5.200	5.350	146,905,897	775,132,801	5.2764	4.852	4.852	4.862	4.815	4.954	158,643,776	4.8860	1.16%
2024-09-24	0	5.180	5.180	5.190	5.010	5.260	140,671,285	724,734,000	5.1520	4.797	4.797	4.806	4.639	4.871	151,911,014	4.7708	5.07%
2024-09-23	0	4.930	4.930	4.940	4.920	5.040	85,544,443	425,658,949	4.9759	4.565	4.565	4.574	4.556	4.667	92,379,501	4.6077	-1.20%
2024-09-20	0	4.990	4.980	4.990	4.910	5.130	254,897,281	1,279,211,448	5.0185	4.621	4.612	4.621	4.547	4.750	275,263,743	4.6472	6.40%
2024-09-19	0	4.690	4.690	4.700	4.580	4.720	51,756,273	241,991,767	4.6756	4.343	4.343	4.352	4.241	4.371	55,891,634	4.3297	0.86%
2024-09-17	0	4.650	4.630	4.650	4.570	4.660	34,383,440	159,049,339	4.6258	4.306	4.287	4.306	4.232	4.315	37,130,700	4.2835	0.00%
2024-09-16	0	4.650	4.640	4.650	4.450	4.680	28,042,891	129,126,594	4.6046	4.306	4.297	4.306	4.121	4.334	30,283,537	4.2639	1.75%
2024-09-13	0	4.570	4.570	4.580	4.510	4.630	60,518,494	277,443,528	4.5844	4.232	4.232	4.241	4.176	4.287	65,353,962	4.2452	0.44%
2024-09-12	0	4.550	4.550	4.560	4.520	4.640	43,212,847	197,605,690	4.5728	4.213	4.213	4.223	4.186	4.297	46,665,582	4.2345	0.00%
2024-09-11	0	4.550	4.550	4.560	4.480	4.580	56,853,820	257,968,597	4.5374	4.213	4.213	4.223	4.149	4.241	61,396,478	4.2017	-0.22%
2024-09-10	0	4.560	4.550	4.560	4.560	4.660	59,614,150	273,687,970	4.5910	4.223	4.213	4.223	4.223	4.315	64,377,360	4.2513	-2.15%
2024-09-09	0	4.660	4.650	4.660	4.570	4.740	100,758,145	466,911,298	4.6340	4.315	4.306	4.315	4.232	4.389	108,808,788	4.2911	-2.31%
2024-09-05	0	4.770	4.760	4.770	4.720	4.880	56,179,567	268,221,349	4.7744	4.417	4.408	4.417	4.371	4.519	60,668,352	4.4211	-1.65%
2024-09-04	0	4.850	4.850	4.860	4.760	4.880	54,357,963	262,902,661	4.8365	4.491	4.491	4.500	4.408	4.519	58,701,200	4.4787	0.41%
2024-09-03	0	4.830	4.830	4.840	4.740	4.860	50,013,532	240,914,004	4.8170	4.473	4.473	4.482	4.389	4.500	54,009,646	4.4606	1.90%
2024-09-02	0	4.740	4.740	4.750	4.700	4.830	58,535,901	277,694,886	4.7440	4.389	4.389	4.399	4.352	4.473	63,212,958	4.3930	-1.66%
2024-08-30	0	4.820	4.820	4.830	4.780	4.930	109,839,628	533,568,924	4.8577	4.463	4.463	4.473	4.426	4.565	118,615,887	4.4983	-0.21%
2024-08-29	0	4.830	4.820	4.830	4.630	4.860	81,123,659	388,805,447	4.7928	4.473	4.463	4.473	4.287	4.500	87,605,493	4.4381	2.55%
2024-08-28	0	4.710	4.710	4.720	4.680	4.830	115,804,299	548,461,572	4.7361	4.362	4.362	4.371	4.334	4.473	125,057,139	4.3857	-2.69%
2024-08-27	0	4.840	4.840	4.850	4.740	4.870	80,178,971	387,141,750	4.8285	4.482	4.482	4.491	4.389	4.510	86,585,324	4.4712	0.21%
2024-08-26	0	4.830	4.820	4.830	4.580	4.860	107,949,845	514,463,544	4.7658	4.473	4.463	4.473	4.241	4.500	116,575,109	4.4132	2.33%
2024-08-23	0	4.720	4.710	4.720	4.670	4.860	214,633,459	1,018,450,453	4.7451	4.371	4.362	4.371	4.324	4.500	231,782,815	4.3940	-2.88%
2024-08-22	0	4.860	4.860	4.870	4.830	5.500	367,695,515	1,851,706,541	5.0360	4.500	4.500	4.510	4.473	5.093	397,074,631	4.6634	-14.44%
2024-08-21	0	5.680	5.680	5.690	5.440	6.040	124,673,822	705,662,476	5.6601	5.260	5.260	5.269	5.038	5.593	134,635,343	5.2413	-5.65%
2024-08-20	0	6.020	6.020	6.030	5.980	6.170	28,556,674	171,879,657	6.0189	5.575	5.575	5.584	5.538	5.713	30,838,371	5.5736	-1.15%
2024-08-19	0	6.090	6.080	6.090	6.020	6.140	34,838,930	212,214,982	6.0913	5.639	5.630	5.639	5.575	5.686	37,622,584	5.6406	-0.16%
2024-08-16	0	6.100	6.100	6.110	5.910	6.130	43,913,686	266,679,980	6.0728	5.649	5.649	5.658	5.473	5.676	47,422,419	5.6235	3.57%
2024-08-15	0	5.890	5.880	5.890	5.760	5.940	15,167,929	89,200,187	5.8808	5.454	5.445	5.454	5.334	5.501	16,379,857	5.4457	0.34%
2024-08-14	0	5.870	5.860	5.870	5.840	5.980	15,084,722	88,674,689	5.8784	5.436	5.426	5.436	5.408	5.538	16,290,001	5.4435	-0.51%
2024-08-13	0	5.900	5.900	5.910	5.850	5.940	12,964,575	76,393,290	5.8925	5.463	5.463	5.473	5.417	5.501	14,000,453	5.4565	-0.51%
2024-08-12	0	5.930	5.920	5.930	5.870	5.970	12,782,512	75,750,235	5.9261	5.491	5.482	5.491	5.436	5.528	13,803,843	5.4876	1.02%
2024-08-09	0	5.870	5.870	5.880	5.860	5.990	20,715,150	122,567,898	5.9168	5.436	5.436	5.445	5.426	5.547	22,370,304	5.4790	-1.18%
2024-08-08	0	5.940	5.930	5.940	5.890	5.990	25,765,614	153,068,816	5.9408	5.501	5.491	5.501	5.454	5.547	27,824,304	5.5013	0.34%
2024-08-07	0	5.920	5.910	5.920	5.810	5.960	29,016,460	170,971,899	5.8922	5.482	5.473	5.482	5.380	5.519	31,334,894	5.4563	1.37%
2024-08-06	0	5.840	5.840	5.850	5.730	5.900	51,335,885	299,542,313	5.8349	5.408	5.408	5.417	5.306	5.463	55,437,656	5.4032	2.10%
2024-08-05	0	5.720	5.720	5.730	5.630	5.820	31,305,428	178,833,993	5.7126	5.297	5.297	5.306	5.213	5.389	33,806,752	5.2899	-0.52%
2024-08-02	0	5.750	5.740	5.750	5.680	5.840	23,879,507	137,162,974	5.7440	5.325	5.315	5.325	5.260	5.408	25,787,495	5.3190	-0.35%
2024-08-01	0	5.770	5.760	5.770	5.730	5.890	19,193,070	111,043,448	5.7856	5.343	5.334	5.343	5.306	5.454	20,726,609	5.3575	-0.86%
2024-07-31	0	5.820	5.820	5.830	5.630	5.870	45,840,227	265,269,021	5.7868	5.389	5.389	5.399	5.213	5.436	49,502,892	5.3587	2.65%
2024-07-30	0	5.670	5.670	5.680	5.650	5.810	52,914,944	300,968,678	5.6878	5.250	5.250	5.260	5.232	5.380	57,142,883	5.2669	-2.07%
2024-07-29	0	5.790	5.780	5.790	5.790	5.920	26,688,035	155,617,829	5.8310	5.362	5.352	5.362	5.362	5.482	28,820,427	5.3996	-0.52%
2024-07-26	0	5.820	5.820	5.830	5.800	5.910	14,435,148	84,185,278	5.8320	5.389	5.389	5.399	5.371	5.473	15,588,526	5.4005	-0.34%
2024-07-25	0	5.840	5.830	5.840	5.810	5.920	24,103,788	141,018,617	5.8505	5.408	5.399	5.408	5.380	5.482	26,029,697	5.4176	-0.85%
2024-07-24	0	5.890	5.870	5.890	5.850	6.020	27,744,509	163,710,549	5.9006	5.454	5.436	5.454	5.417	5.575	29,961,314	5.4641	-1.51%
2024-07-23	0	5.980	5.980	5.990	5.980	6.180	24,628,372	148,713,941	6.0383	5.538	5.538	5.547	5.538	5.723	26,596,195	5.5915	-1.64%
2024-07-22	0	6.080	6.080	6.090	5.970	6.110	23,519,362	142,410,339	6.0550	5.630	5.630	5.639	5.528	5.658	25,398,575	5.6070	1.00%
2024-07-19	0	6.020	6.020	6.030	6.010	6.100	23,108,677	139,525,415	6.0378	5.575	5.575	5.584	5.565	5.649	24,955,076	5.5911	-1.15%
2024-07-18	0	6.090	6.080	6.090	5.990	6.130	23,716,484	144,401,558	6.0887	5.639	5.630	5.639	5.547	5.676	25,611,447	5.6382	1.00%
2024-07-17	0	6.030	6.020	6.030	5.960	6.070	41,953,005	252,546,374	6.0197	5.584	5.575	5.584	5.519	5.621	45,305,078	5.5744	0.67%
2024-07-16	0	5.990	5.990	6.000	5.980	6.090	33,561,976	201,935,696	6.0168	5.547	5.547	5.556	5.538	5.639	36,243,600	5.5716	-1.16%
2024-07-15	0	6.060	6.060	6.070	6.040	6.180	32,406,273	197,353,933	6.0900	5.612	5.612	5.621	5.593	5.723	34,995,556	5.6394	-1.94%
2024-07-12	0	6.180	6.180	6.190	6.150	6.280	41,292,548	255,736,037	6.1933	5.723	5.723	5.732	5.695	5.815	44,591,850	5.7350	0.98%
2024-07-11	0	6.120	6.120	6.130	6.020	6.140	33,657,600	205,357,414	6.1014	5.667	5.667	5.676	5.575	5.686	36,346,865	5.6499	1.66%
2024-07-10	0	6.020	6.010	6.020	5.970	6.130	44,332,009	267,605,645	6.0364	5.575	5.565	5.575	5.528	5.676	47,874,166	5.5898	-1.15%
2024-07-09	0	6.090	6.090	6.100	6.040	6.140	40,955,148	249,528,353	6.0927	5.639	5.639	5.649	5.593	5.686	44,227,491	5.6419	0.00%
2024-07-08	0	6.090	6.090	6.100	6.040	6.270	38,259,573	233,562,827	6.1047	5.639	5.639	5.649	5.593	5.806	41,316,538	5.6530	-2.40%
2024-07-05	0	6.240	6.240	6.250	6.090	6.320	34,015,111	211,643,443	6.2220	5.778	5.778	5.788	5.639	5.852	36,732,941	5.7617	1.46%
2024-07-04	0	6.150	6.150	6.160	6.110	6.270	33,069,317	203,715,690	6.1603	5.695	5.695	5.704	5.658	5.806	35,711,577	5.7045	-0.81%
2024-07-03	0	6.200	6.200	6.210	6.120	6.270	44,854,052	278,245,676	6.2034	5.741	5.741	5.751	5.667	5.806	48,437,921	5.7444	-0.80%
2024-07-02	0	6.250	6.250	6.260	6.120	6.320	39,376,743	246,125,278	6.2505	5.788	5.788	5.797	5.667	5.852	42,522,971	5.7881	0.48%
2024-06-28	0	6.220	6.220	6.240	6.200	6.370	47,683,120	298,424,902	6.2585	5.760	5.760	5.778	5.741	5.899	51,493,033	5.7954	-1.74%
2024-06-27	0	6.330	6.330	6.340	6.300	6.550	38,930,903	248,097,053	6.3728	5.862	5.862	5.871	5.834	6.065	42,041,508	5.9012	-3.36%
2024-06-26	0	6.550	6.540	6.550	6.280	6.610	66,162,360	430,988,764	6.5141	6.065	6.056	6.065	5.815	6.121	71,448,776	6.0321	3.15%
2024-06-25	0	6.350	6.340	6.350	6.270	6.400	34,732,039	220,300,387	6.3429	5.880	5.871	5.880	5.806	5.926	37,507,152	5.8736	0.63%
2024-06-24	0	6.310	6.310	6.320	6.210	6.400	39,607,483	248,423,075	6.2721	5.843	5.843	5.852	5.751	5.926	42,772,147	5.8081	-0.47%
2024-06-21	0	6.340	6.340	6.350	6.300	6.450	55,067,950	349,773,037	6.3517	5.871	5.871	5.880	5.834	5.973	59,467,916	5.8817	-1.55%
2024-06-20	0	6.440	6.430	6.440	6.380	6.730	60,307,257	390,237,842	6.4708	5.964	5.954	5.964	5.908	6.232	65,125,847	5.9921	-4.31%
2024-06-19	0	6.730	6.720	6.730	6.600	6.730	32,367,209	216,271,679	6.6818	6.232	6.223	6.232	6.112	6.232	34,953,370	6.1874	1.97%
2024-06-18	0	6.600	6.600	6.610	6.540	6.690	32,291,952	212,856,447	6.5916	6.112	6.112	6.121	6.056	6.195	34,872,100	6.1039	-1.05%
2024-06-17	0	6.670	6.670	6.680	6.630	6.820	35,644,475	238,299,859	6.6855	6.176	6.176	6.186	6.139	6.315	38,492,492	6.1908	-2.20%
2024-06-14	0	6.820	6.810	6.820	6.750	6.910	36,683,449	250,084,159	6.8174	6.315	6.306	6.315	6.251	6.399	39,614,481	6.3129	-1.16%
2024-06-13	0	6.900	6.890	6.900	6.810	6.920	37,655,556	259,005,835	6.8783	6.389	6.380	6.389	6.306	6.408	40,664,260	6.3694	1.92%
2024-06-12	0	6.770	6.770	6.780	6.710	6.880	33,885,067	229,861,320	6.7836	6.269	6.269	6.278	6.214	6.371	36,592,506	6.2817	-1.88%
2024-06-11	0	6.900	6.900	6.910	6.780	6.940	57,175,740	393,632,009	6.8846	6.389	6.389	6.399	6.278	6.427	61,744,120	6.3752	-1.71%
2024-06-07	0	7.020	7.010	7.020	6.970	7.080	52,279,975	367,633,929	7.0320	6.501	6.491	6.501	6.454	6.556	56,457,180	6.5117	1.01%
2024-06-06	0	6.950	6.950	6.960	6.880	7.050	58,011,172	403,747,351	6.9598	6.436	6.436	6.445	6.371	6.528	62,646,303	6.4449	1.46%
2024-06-05	0	6.850	6.850	6.870	6.830	6.980	30,628,198	211,434,408	6.9033	6.343	6.343	6.362	6.325	6.464	33,075,411	6.3925	-0.87%
2024-06-04	0	6.910	6.910	6.920	6.650	7.000	60,693,170	419,427,169	6.9106	6.399	6.399	6.408	6.158	6.482	65,542,595	6.3993	2.98%
2024-06-03	0	6.710	6.710	6.730	6.590	6.840	51,803,020	347,896,907	6.7158	6.214	6.214	6.232	6.102	6.334	55,942,116	6.2189	1.21%
2024-05-31	0	6.630	6.630	6.640	6.620	6.860	119,789,726	799,342,802	6.6729	6.139	6.139	6.149	6.130	6.352	129,361,005	6.1792	-0.90%
2024-05-30	0	6.830	6.830	6.860	6.750	6.980	54,740,505	375,015,553	6.8508	6.195	6.195	6.222	6.122	6.331	60,351,378	6.2139	1.19%
2024-05-29	0	6.750	6.750	6.760	6.730	7.010	50,557,896	345,329,617	6.8304	6.122	6.122	6.132	6.104	6.358	55,740,054	6.1954	-3.98%
2024-05-28	0	7.030	7.030	7.040	6.970	7.210	74,673,764	527,857,022	7.0688	6.376	6.376	6.385	6.322	6.540	82,327,786	6.4117	2.03%
2024-05-27	0	6.890	6.880	6.890	6.290	6.930	77,876,123	522,040,134	6.7035	6.249	6.240	6.249	5.705	6.286	85,858,385	6.0802	7.82%
2024-05-24	0	6.390	6.380	6.390	6.330	6.470	39,813,497	254,958,063	6.4038	5.796	5.787	5.796	5.741	5.868	43,894,360	5.8084	-0.78%
2024-05-23	0	6.440	6.440	6.450	6.420	6.520	18,604,373	120,144,657	6.4579	5.841	5.841	5.850	5.823	5.914	20,511,312	5.8575	-1.08%
2024-05-22	0	6.510	6.510	6.530	6.500	6.630	25,009,100	163,615,313	6.5422	5.905	5.905	5.923	5.896	6.014	27,572,520	5.9340	-0.91%
2024-05-21	0	6.570	6.560	6.570	6.530	6.730	31,490,707	208,280,680	6.6140	5.959	5.950	5.959	5.923	6.104	34,718,488	5.9991	-2.95%
2024-05-20	0	6.770	6.760	6.770	6.670	6.860	32,912,300	222,933,451	6.7736	6.141	6.132	6.141	6.050	6.222	36,285,794	6.1438	2.27%
2024-05-17	0	6.620	6.620	6.630	6.540	6.690	54,660,947	361,038,754	6.6051	6.005	6.005	6.014	5.932	6.068	60,263,666	5.9910	-1.05%
2024-05-16	0	6.690	6.680	6.690	6.560	6.780	52,805,436	352,892,826	6.6829	6.068	6.059	6.068	5.950	6.150	58,217,966	6.0616	-0.59%
2024-05-14	0	6.730	6.730	6.740	6.730	6.900	29,184,875	198,012,433	6.7848	6.104	6.104	6.113	6.104	6.259	32,176,310	6.1540	-1.90%
2024-05-13	0	6.860	6.850	6.860	6.740	6.900	29,983,878	205,333,512	6.8481	6.222	6.213	6.222	6.113	6.259	33,057,210	6.2115	0.00%
2024-05-10	0	6.860	6.860	6.870	6.730	6.890	36,269,277	248,066,544	6.8396	6.222	6.222	6.231	6.104	6.249	39,986,859	6.2037	1.48%
2024-05-09	0	6.760	6.760	6.770	6.660	6.880	55,335,917	375,761,289	6.7905	6.132	6.132	6.141	6.041	6.240	61,007,820	6.1592	1.65%
2024-05-08	0	6.650	6.650	6.660	6.620	6.840	43,152,506	288,765,389	6.6917	6.032	6.032	6.041	6.005	6.204	47,575,615	6.0696	-0.15%
2024-05-07	0	6.660	6.650	6.660	6.620	6.810	41,325,706	275,241,343	6.6603	6.041	6.032	6.041	6.005	6.177	45,561,569	6.0411	-1.77%
2024-05-06	0	6.780	6.770	6.780	6.680	6.860	69,104,918	468,723,809	6.7828	6.150	6.141	6.150	6.059	6.222	76,188,136	6.1522	0.30%
2024-05-03	0	6.760	6.750	6.760	6.650	6.790	39,720,519	267,277,510	6.7290	6.132	6.122	6.132	6.032	6.159	43,791,852	6.1034	0.75%
2024-05-02	0	6.710	6.710	6.720	6.440	6.740	25,638,132	170,672,346	6.6570	6.086	6.086	6.095	5.841	6.113	28,266,027	6.0381	3.55%
2024-04-30	0	6.480	6.480	6.490	6.480	6.660	48,358,848	315,545,499	6.5251	5.878	5.878	5.887	5.878	6.041	53,315,605	5.9184	-1.82%
2024-04-29	0	6.600	6.600	6.610	6.540	6.770	65,064,323	432,684,897	6.6501	5.986	5.986	5.995	5.932	6.141	71,733,382	6.0318	0.00%
2024-04-26	0	6.600	6.600	6.610	6.450	6.640	47,181,086	309,673,867	6.5635	5.986	5.986	5.995	5.850	6.023	52,017,123	5.9533	1.23%
2024-04-25	0	6.520	6.500	6.520	6.230	6.550	67,812,245	438,642,143	6.4685	5.914	5.896	5.914	5.651	5.941	74,762,965	5.8671	4.82%
2024-04-24	0	6.220	6.220	6.230	6.030	6.230	40,605,814	250,731,599	6.1748	5.642	5.642	5.651	5.469	5.651	44,767,889	5.6007	2.81%
2024-04-23	0	6.050	6.040	6.050	5.940	6.080	31,703,371	190,961,337	6.0234	5.488	5.478	5.488	5.388	5.515	34,952,950	5.4634	0.83%
2024-04-22	0	6.000	5.990	6.000	5.810	6.010	42,020,556	249,560,471	5.9390	5.442	5.433	5.442	5.270	5.451	46,327,641	5.3869	3.99%
2024-04-19	0	5.770	5.770	5.790	5.650	5.820	60,339,858	346,371,307	5.7403	5.234	5.234	5.252	5.125	5.279	66,524,662	5.2067	-1.54%
2024-04-18	0	5.860	5.850	5.860	5.760	5.940	47,170,901	276,988,077	5.8720	5.315	5.306	5.315	5.224	5.388	52,005,894	5.3261	0.86%
2024-04-17	0	5.810	5.810	5.820	5.770	5.880	38,734,080	225,351,484	5.8179	5.270	5.270	5.279	5.234	5.333	42,704,303	5.2770	0.00%
2024-04-16	0	5.810	5.810	5.820	5.710	5.850	41,612,618	240,767,510	5.7859	5.270	5.270	5.279	5.179	5.306	45,877,890	5.2480	-1.02%
2024-04-15	0	5.870	5.860	5.870	5.800	5.920	35,865,787	210,265,029	5.8626	5.324	5.315	5.324	5.261	5.370	39,542,012	5.3175	-1.18%
2024-04-12	0	5.940	5.930	5.940	5.920	6.180	40,202,503	241,025,751	5.9953	5.388	5.379	5.388	5.370	5.605	44,323,239	5.4379	-2.94%
2024-04-11	0	6.120	6.120	6.140	6.050	6.150	35,061,808	213,879,349	6.1001	5.551	5.551	5.569	5.488	5.578	38,655,625	5.5329	-1.61%
2024-04-10	0	6.220	6.210	6.220	6.160	6.300	32,033,417	199,250,207	6.2201	5.642	5.633	5.642	5.587	5.714	35,316,826	5.6418	0.00%
2024-04-09	0	6.220	6.220	6.230	6.120	6.250	25,815,606	160,104,326	6.2018	5.642	5.642	5.651	5.551	5.669	28,461,692	5.6253	1.14%
2024-04-08	0	6.150	6.150	6.160	6.050	6.230	25,332,710	155,502,427	6.1384	5.578	5.578	5.587	5.488	5.651	27,929,300	5.5677	0.00%
2024-04-05	0	6.150	6.150	6.160	6.020	6.270	16,709,052	102,198,251	6.1163	5.578	5.578	5.587	5.460	5.687	18,421,721	5.5477	-0.65%
2024-04-03	0	6.190	6.190	6.200	6.180	6.370	36,970,016	230,092,645	6.2238	5.615	5.615	5.624	5.605	5.778	40,759,423	5.6451	-2.67%
2024-04-02	0	6.360	6.350	6.360	6.270	6.400	39,918,939	253,005,352	6.3380	5.769	5.760	5.769	5.687	5.805	44,010,610	5.7487	3.41%
2024-03-28	0	6.150	6.150	6.160	6.140	6.300	32,939,080	204,006,298	6.1934	5.578	5.578	5.587	5.569	5.714	36,315,319	5.6176	-1.91%
2024-03-27	0	6.270	6.270	6.280	6.220	6.360	63,661,058	400,628,523	6.2931	5.687	5.687	5.696	5.642	5.769	70,186,283	5.7081	-1.26%
2024-03-26	0	6.350	6.340	6.350	6.220	6.550	35,938,571	228,187,721	6.3494	5.760	5.751	5.760	5.642	5.941	39,622,256	5.7591	0.16%
2024-03-25	0	6.340	6.330	6.340	6.300	6.570	35,238,305	224,643,964	6.3750	5.751	5.741	5.751	5.714	5.959	38,850,213	5.7823	-1.40%
2024-03-22	0	6.430	6.420	6.430	6.360	6.660	63,350,658	409,782,470	6.4685	5.832	5.823	5.832	5.769	6.041	69,844,068	5.8671	-0.92%
2024-03-21	0	6.490	6.490	6.500	6.310	6.590	69,085,392	447,103,872	6.4718	5.887	5.887	5.896	5.723	5.977	76,166,609	5.8701	1.25%
2024-03-20	0	6.410	6.410	6.420	6.380	6.510	42,896,891	275,866,980	6.4309	5.814	5.814	5.823	5.787	5.905	47,293,800	5.8330	-0.16%
2024-03-19	0	6.420	6.420	6.430	6.360	6.540	51,216,037	328,946,491	6.4227	5.823	5.823	5.832	5.769	5.932	56,465,654	5.8256	-1.83%
2024-03-18	0	6.540	6.530	6.540	6.520	6.670	45,502,387	299,397,064	6.5798	5.932	5.923	5.932	5.914	6.050	50,166,358	5.9681	-2.39%
2024-03-15	0	6.700	6.680	6.700	6.500	6.710	71,356,706	474,121,820	6.6444	6.077	6.059	6.077	5.896	6.086	78,670,731	6.0267	1.98%
2024-03-14	0	6.570	6.560	6.570	6.480	6.800	79,679,801	525,740,164	6.5982	5.959	5.950	5.959	5.878	6.168	87,846,939	5.9847	1.86%
2024-03-13	0	6.450	6.450	6.460	6.300	6.500	52,671,000	337,024,000	6.3987	5.850	5.850	5.859	5.714	5.896	58,069,750	5.8038	1.42%
2024-03-12	0	6.360	6.350	6.360	6.040	6.400	63,018,261	393,824,240	6.2494	5.769	5.760	5.769	5.478	5.805	69,477,600	5.6684	5.82%
2024-03-11	0	6.010	6.010	6.020	5.900	6.030	25,678,488	153,831,860	5.9907	5.451	5.451	5.460	5.351	5.469	28,310,520	5.4337	1.01%
2024-03-08	0	5.950	5.940	5.950	5.860	6.030	29,100,054	173,864,299	5.9747	5.397	5.388	5.397	5.315	5.469	32,082,794	5.4192	1.88%
2024-03-07	0	5.840	5.830	5.840	5.780	5.920	28,050,596	164,224,340	5.8546	5.297	5.288	5.297	5.243	5.370	30,925,768	5.3103	-0.68%
2024-03-06	0	5.880	5.870	5.880	5.740	5.940	32,857,821	191,977,230	5.8427	5.333	5.324	5.333	5.206	5.388	36,225,731	5.2995	1.38%
2024-03-05	0	5.800	5.790	5.800	5.750	5.970	50,058,610	291,146,793	5.8161	5.261	5.252	5.261	5.215	5.415	55,189,592	5.2754	-2.85%
2024-03-04	0	5.970	5.960	5.970	5.950	6.160	57,416,501	345,604,248	6.0192	5.415	5.406	5.415	5.397	5.587	63,301,663	5.4596	-2.13%
2024-03-01	0	6.100	6.100	6.110	5.940	6.140	37,942,675	229,999,782	6.0618	5.533	5.533	5.542	5.388	5.569	41,831,780	5.4982	-0.33%
2024-02-29	0	6.120	6.120	6.130	6.080	6.220	43,299,406	266,048,931	6.1444	5.551	5.551	5.560	5.515	5.642	47,737,573	5.5732	0.33%
2024-02-28	0	6.100	6.100	6.110	6.080	6.410	50,077,020	310,623,198	6.2029	5.533	5.533	5.542	5.515	5.814	55,209,889	5.6262	-4.24%
2024-02-27	0	6.370	6.360	6.370	6.150	6.400	23,720,275	149,244,154	6.2918	5.778	5.769	5.778	5.578	5.805	26,151,591	5.7069	1.27%
2024-02-26	0	6.290	6.290	6.300	6.270	6.420	14,093,713	89,237,686	6.3317	5.705	5.705	5.714	5.687	5.823	15,538,311	5.7431	-0.47%
2024-02-23	0	6.320	6.320	6.340	6.220	6.400	19,632,527	123,609,573	6.2962	5.732	5.732	5.751	5.642	5.805	21,644,851	5.7108	-0.78%
2024-02-22	0	6.370	6.360	6.370	6.240	6.410	32,515,827	206,161,833	6.3404	5.778	5.769	5.778	5.660	5.814	35,848,682	5.7509	1.59%
2024-02-21	0	6.270	6.270	6.280	6.110	6.410	40,858,058	257,250,664	6.2962	5.687	5.687	5.696	5.542	5.814	45,045,988	5.7108	1.46%
2024-02-20	0	6.180	6.180	6.190	6.030	6.220	35,158,894	215,264,434	6.1226	5.605	5.605	5.615	5.469	5.642	38,762,662	5.5534	1.15%
2024-02-19	0	6.110	6.110	6.120	6.080	6.180	20,419,857	125,192,579	6.1309	5.542	5.542	5.551	5.515	5.605	22,512,882	5.5609	-1.61%
2024-02-16	0	6.210	6.200	6.210	5.950	6.240	18,892,404	116,338,389	6.1579	5.633	5.624	5.633	5.397	5.660	20,828,866	5.5854	3.67%
2024-02-15	0	5.990	5.980	5.990	5.810	6.040	14,977,187	89,079,707	5.9477	5.433	5.424	5.433	5.270	5.478	16,512,341	5.3947	0.00%
2024-02-14	0	5.990	5.980	5.990	5.650	6.000	20,131,441	118,711,369	5.8968	5.433	5.424	5.433	5.125	5.442	22,194,903	5.3486	2.22%
2024-02-09	0	5.860	5.860	5.870	5.750	5.950	8,412,664	48,903,104	5.8130	5.315	5.315	5.324	5.215	5.397	9,274,958	5.2726	-2.17%
2024-02-08	0	5.990	5.980	5.990	5.950	6.080	35,674,507	213,872,909	5.9951	5.433	5.424	5.433	5.397	5.515	39,331,125	5.4378	-0.83%
2024-02-07	0	6.040	6.030	6.040	5.990	6.190	33,746,674	205,022,384	6.0753	5.478	5.469	5.478	5.433	5.615	37,205,691	5.5105	-1.63%
2024-02-06	0	6.140	6.140	6.150	5.780	6.200	51,113,775	309,976,962	6.0645	5.569	5.569	5.578	5.243	5.624	56,352,910	5.5006	6.78%
2024-02-05	0	5.750	5.740	5.750	5.640	5.830	35,930,392	205,862,661	5.7295	5.215	5.206	5.215	5.116	5.288	39,613,239	5.1968	-1.37%
2024-02-02	0	5.830	5.820	5.830	5.790	5.990	32,628,655	191,476,718	5.8684	5.288	5.279	5.288	5.252	5.433	35,973,075	5.3228	0.00%
2024-02-01	0	5.830	5.830	5.840	5.700	5.960	30,173,308	176,758,263	5.8581	5.288	5.288	5.297	5.170	5.406	33,266,056	5.3135	1.57%
2024-01-31	0	5.740	5.730	5.740	5.670	5.900	34,557,098	198,604,432	5.7471	5.206	5.197	5.206	5.143	5.351	38,099,183	5.2128	-2.05%
2024-01-30	0	5.860	5.860	5.870	5.840	5.960	38,309,702	226,001,315	5.8993	5.315	5.315	5.324	5.297	5.406	42,236,427	5.3509	-1.35%
2024-01-29	0	5.940	5.940	5.950	5.890	6.200	36,217,554	217,076,919	5.9937	5.388	5.388	5.397	5.342	5.624	39,929,835	5.4365	-0.83%
2024-01-26	0	5.990	5.990	6.000	5.900	6.300	60,466,596	366,550,195	6.0620	5.433	5.433	5.442	5.351	5.714	66,664,391	5.4984	-1.80%
2024-01-25	0	6.100	6.100	6.110	5.880	6.150	87,226,737	525,960,184	6.0298	5.533	5.533	5.542	5.333	5.578	96,167,432	5.4692	3.04%
2024-01-24	0	5.920	5.920	5.930	5.700	6.000	47,297,918	275,910,346	5.8335	5.370	5.370	5.379	5.170	5.442	52,145,930	5.2911	2.60%
2024-01-23	0	5.770	5.770	5.780	5.600	5.860	48,152,431	277,033,002	5.7533	5.234	5.234	5.243	5.079	5.315	53,088,030	5.2184	1.76%
2024-01-22	0	5.670	5.670	5.680	5.560	5.950	80,161,501	456,759,742	5.6980	5.143	5.143	5.152	5.043	5.397	88,378,013	5.1683	-4.06%
2024-01-19	0	5.910	5.900	5.910	5.810	6.150	50,631,368	300,677,337	5.9386	5.361	5.351	5.361	5.270	5.578	55,821,057	5.3865	-2.96%
2024-01-18	0	6.090	6.090	6.100	5.910	6.130	45,338,867	274,641,361	6.0575	5.524	5.524	5.533	5.361	5.560	49,986,077	5.4944	1.67%
2024-01-17	0	5.990	5.980	5.990	5.930	6.110	68,483,447	411,530,876	6.0092	5.433	5.424	5.433	5.379	5.542	75,502,965	5.4505	-1.96%
2024-01-16	0	6.110	6.100	6.110	6.060	6.320	59,157,591	364,082,194	6.1544	5.542	5.533	5.542	5.497	5.732	65,221,213	5.5823	-3.78%
2024-01-15	0	6.350	6.340	6.350	6.310	6.560	40,967,925	262,545,420	6.4086	5.760	5.751	5.760	5.723	5.950	45,167,116	5.8128	-2.91%
2024-01-12	0	6.540	6.530	6.540	6.260	6.640	55,405,599	361,622,644	6.5268	5.932	5.923	5.932	5.678	6.023	61,084,644	5.9200	1.08%
2024-01-11	0	6.470	6.460	6.470	6.390	7.020	101,305,739	669,446,116	6.6082	5.868	5.859	5.868	5.796	6.367	111,689,525	5.9938	-6.23%
2024-01-10	0	6.900	6.900	6.910	6.880	7.020	29,516,952	204,797,359	6.9383	6.259	6.259	6.268	6.240	6.367	32,542,424	6.2932	-0.72%
2024-01-09	0	6.950	6.950	6.960	6.950	7.090	30,005,519	210,032,825	6.9998	6.304	6.304	6.313	6.304	6.431	33,081,069	6.3490	0.00%
2024-01-08	0	6.950	6.950	6.960	6.890	7.170	31,475,578	219,246,269	6.9656	6.304	6.304	6.313	6.249	6.503	34,701,808	6.3180	-3.07%
2024-01-05	0	7.170	7.160	7.170	7.100	7.300	29,602,448	213,178,325	7.2014	6.503	6.494	6.503	6.440	6.621	32,636,684	6.5319	-2.18%
2024-01-04	0	7.330	7.320	7.330	7.080	7.370	42,275,674	306,785,450	7.2568	6.649	6.639	6.649	6.422	6.685	46,608,909	6.5821	3.09%
2024-01-03	0	7.110	7.110	7.120	7.040	7.230	19,993,115	142,068,918	7.1059	6.449	6.449	6.458	6.385	6.558	22,042,399	6.4453	-0.70%
2024-01-02	0	7.160	7.160	7.170	7.100	7.290	18,448,600	132,135,014	7.1623	6.494	6.494	6.503	6.440	6.612	20,339,572	6.4965	-1.38%
2023-12-29	0	7.260	7.260	7.270	7.120	7.290	28,790,472	208,475,421	7.2411	6.585	6.585	6.594	6.458	6.612	31,741,480	6.5679	0.55%
2023-12-28	0	7.220	7.210	7.220	6.950	7.270	41,762,660	299,713,301	7.1766	6.549	6.540	6.549	6.304	6.594	46,043,311	6.5094	3.74%
2023-12-27	0	6.960	6.960	6.970	6.820	7.010	23,138,934	160,443,052	6.9339	6.313	6.313	6.322	6.186	6.358	25,510,663	6.2893	1.31%
2023-12-22	0	6.870	6.860	6.870	6.810	7.000	32,564,307	224,568,233	6.8961	6.231	6.222	6.231	6.177	6.349	35,902,132	6.2550	0.29%
2023-12-21	0	6.850	6.850	6.860	6.700	6.900	30,509,220	207,759,106	6.8097	6.213	6.213	6.222	6.077	6.259	33,636,399	6.1766	-0.15%
2023-12-20	0	6.860	6.850	6.860	6.780	7.040	40,826,628	281,398,976	6.8925	6.222	6.213	6.222	6.150	6.385	45,011,336	6.2517	-0.58%
2023-12-19	0	6.900	6.900	6.910	6.790	6.970	30,604,328	210,876,084	6.8904	6.259	6.259	6.268	6.159	6.322	33,741,256	6.2498	-1.29%
2023-12-18	0	6.990	6.980	6.990	6.910	7.030	33,584,172	234,659,567	6.9872	6.340	6.331	6.340	6.268	6.376	37,026,532	6.3376	-0.85%
2023-12-15	0	7.050	7.050	7.060	6.940	7.150	63,663,076	449,524,993	7.0610	6.395	6.395	6.404	6.295	6.485	70,188,508	6.4045	2.17%
2023-12-14	0	6.900	6.890	6.900	6.700	6.980	53,184,334	366,804,629	6.8969	6.259	6.249	6.259	6.077	6.331	58,635,701	6.2557	3.60%
2023-12-13	0	6.660	6.660	6.670	6.530	6.720	33,927,871	225,334,009	6.6416	6.041	6.041	6.050	5.923	6.095	37,405,460	6.0241	1.06%
2023-12-12	0	6.590	6.590	6.600	6.530	6.660	27,410,878	181,097,521	6.6068	5.977	5.977	5.986	5.923	6.041	30,220,479	5.9925	0.00%
2023-12-11	0	6.590	6.590	6.600	6.440	6.650	38,739,531	253,634,906	6.5472	5.977	5.977	5.986	5.841	6.032	42,710,313	5.9385	-0.60%
2023-12-08	0	6.630	6.620	6.630	6.540	6.670	25,335,833	167,524,320	6.6121	6.014	6.005	6.014	5.932	6.050	27,932,743	5.9974	0.45%
2023-12-07	0	6.600	6.600	6.610	6.470	6.830	52,735,729	347,405,835	6.5877	5.986	5.986	5.995	5.868	6.195	58,141,114	5.9752	-3.65%
2023-12-06	0	6.850	6.840	6.850	6.760	6.940	26,366,480	180,645,129	6.8513	6.213	6.204	6.213	6.132	6.295	29,069,031	6.2143	1.18%
2023-12-05	0	6.770	6.770	6.780	6.730	7.010	40,704,313	277,985,478	6.8294	6.141	6.141	6.150	6.104	6.358	44,876,484	6.1945	-1.46%
2023-12-04	0	6.870	6.860	6.870	6.750	7.270	104,330,812	723,031,523	6.9302	6.231	6.222	6.231	6.122	6.594	115,024,666	6.2859	-4.05%
2023-12-01	0	7.160	7.150	7.160	7.000	7.360	74,841,361	539,225,903	7.2049	6.494	6.485	6.494	6.349	6.676	82,512,562	6.5351	1.56%
2023-11-30	0	7.050	7.050	7.060	6.900	7.160	85,167,018	600,697,739	7.0532	6.395	6.395	6.404	6.259	6.494	93,896,593	6.3974	0.71%
2023-11-29	0	7.000	7.000	7.010	6.950	7.200	49,020,159	344,854,341	7.0349	6.349	6.349	6.358	6.304	6.531	54,044,700	6.3809	-1.55%
2023-11-28	0	7.110	7.110	7.120	6.800	7.170	71,393,555	505,139,869	7.0754	6.449	6.449	6.458	6.168	6.503	78,711,357	6.4176	3.34%
2023-11-27	0	6.880	6.880	6.890	6.820	7.050	28,195,944	194,415,269	6.8952	6.240	6.240	6.249	6.186	6.395	31,086,014	6.2541	-1.01%
2023-11-24	0	6.950	6.950	6.960	6.880	7.040	22,022,428	153,494,532	6.9699	6.304	6.304	6.313	6.240	6.385	24,279,715	6.3219	-1.42%
2023-11-23	0	7.050	7.040	7.050	6.790	7.070	37,564,014	261,527,945	6.9622	6.395	6.385	6.395	6.159	6.413	41,414,306	6.3149	2.92%
2023-11-22	0	6.850	6.850	6.870	6.770	6.890	25,444,911	173,953,450	6.8365	6.213	6.213	6.231	6.141	6.249	28,053,001	6.2009	-0.58%
2023-11-21	0	6.890	6.890	6.900	6.870	7.070	48,321,914	335,612,207	6.9453	6.249	6.249	6.259	6.231	6.413	53,274,885	6.2996	-1.85%
2023-11-20	0	7.020	7.010	7.020	6.830	7.050	37,967,950	265,378,340	6.9895	6.367	6.358	6.367	6.195	6.395	41,859,645	6.3397	2.48%
2023-11-17	0	6.850	6.840	6.850	6.670	6.870	59,444,068	404,260,247	6.8007	6.213	6.204	6.213	6.050	6.231	65,537,054	6.1684	1.18%
2023-11-16	0	6.770	6.760	6.770	6.700	7.250	84,905,253	577,983,453	6.8074	6.141	6.132	6.141	6.077	6.576	93,607,997	6.1745	-5.97%
2023-11-15	0	7.200	7.190	7.200	6.930	7.220	82,408,100	584,434,439	7.0920	6.531	6.522	6.531	6.286	6.549	90,854,888	6.4326	5.42%
2023-11-14	0	6.830	6.830	6.840	6.760	6.950	47,735,179	326,624,584	6.8424	6.195	6.195	6.204	6.132	6.304	52,628,010	6.2063	-0.58%
2023-11-13	0	6.870	6.860	6.870	6.760	6.900	30,837,284	210,511,164	6.8265	6.231	6.222	6.231	6.132	6.259	33,998,090	6.1919	0.59%
2023-11-10	0	6.830	6.830	6.840	6.710	6.850	45,183,799	307,413,322	6.8036	6.195	6.195	6.204	6.086	6.213	49,815,115	6.1711	-0.29%
2023-11-09	0	6.850	6.850	6.870	6.850	7.100	38,383,531	265,639,712	6.9207	6.213	6.213	6.231	6.213	6.440	42,317,823	6.2773	-2.28%
2023-11-08	0	7.010	7.000	7.010	6.940	7.170	74,882,225	528,481,377	7.0575	6.358	6.349	6.358	6.295	6.503	82,557,614	6.4014	1.01%
2023-11-07	0	6.940	6.930	6.940	6.910	7.090	64,784,117	451,621,860	6.9712	6.295	6.286	6.295	6.268	6.431	71,424,455	6.3231	-2.66%
2023-11-06	0	7.130	7.120	7.130	7.040	7.410	122,508,559	888,655,885	7.2538	6.467	6.458	6.467	6.385	6.721	135,065,623	6.5794	2.89%
2023-11-03	0	6.930	6.930	6.950	6.850	7.030	51,362,818	356,621,823	6.9432	6.286	6.286	6.304	6.213	6.376	56,627,480	6.2977	1.17%
2023-11-02	0	6.850	6.850	6.860	6.730	6.960	61,218,352	418,259,926	6.8323	6.213	6.213	6.222	6.104	6.313	67,493,201	6.1971	0.44%
2023-11-01	0	6.820	6.820	6.830	6.670	6.930	57,348,157	389,294,591	6.7883	6.186	6.186	6.195	6.050	6.286	63,226,313	6.1572	-0.15%
2023-10-31	0	6.830	6.820	6.830	6.630	6.940	97,558,642	666,904,742	6.8359	6.195	6.186	6.195	6.014	6.295	107,558,352	6.2004	1.94%
2023-10-30	0	6.700	6.690	6.700	6.560	6.800	88,839,417	595,665,181	6.7050	6.077	6.068	6.077	5.950	6.168	97,945,411	6.0816	0.60%
2023-10-27	0	6.660	6.650	6.660	5.970	6.710	154,306,251	1,002,698,266	6.4981	6.041	6.032	6.041	5.415	6.086	170,122,562	5.8940	10.82%
2023-10-26	0	6.010	6.010	6.020	5.890	6.080	73,300,682	439,205,465	5.9918	5.451	5.451	5.460	5.342	5.515	80,813,964	5.4348	0.50%
2023-10-25	0	5.980	5.960	5.980	5.860	6.040	84,276,512	502,327,708	5.9605	5.424	5.406	5.424	5.315	5.478	92,914,811	5.4063	3.82%
2023-10-24	0	5.760	5.760	5.770	5.480	5.800	59,853,607	341,466,834	5.7050	5.224	5.224	5.234	4.971	5.261	65,988,571	5.1746	3.23%
2023-10-20	0	5.580	5.570	5.580	5.450	5.600	25,186,984	139,833,014	5.5518	5.061	5.052	5.061	4.943	5.079	27,768,637	5.0356	0.90%
2023-10-19	0	5.530	5.530	5.540	5.500	5.630	36,166,660	200,478,329	5.5432	5.016	5.016	5.025	4.989	5.107	39,873,724	5.0278	-1.78%
2023-10-18	0	5.630	5.630	5.640	5.580	5.700	21,944,142	123,922,843	5.6472	5.107	5.107	5.116	5.061	5.170	24,193,405	5.1222	-1.57%
2023-10-17	0	5.720	5.710	5.720	5.660	5.770	17,131,800	97,802,627	5.7088	5.188	5.179	5.188	5.134	5.234	18,887,801	5.1781	0.70%
2023-10-16	0	5.680	5.680	5.690	5.660	5.870	31,552,665	180,836,563	5.7313	5.152	5.152	5.161	5.134	5.324	34,786,797	5.1984	-0.35%
2023-10-13	0	5.700	5.700	5.720	5.690	5.830	31,789,404	183,178,614	5.7623	5.170	5.170	5.188	5.161	5.288	35,047,801	5.2265	-3.06%
2023-10-12	0	5.880	5.870	5.880	5.720	5.920	42,349,551	247,790,536	5.8511	5.333	5.324	5.333	5.188	5.370	46,690,358	5.3071	2.80%
2023-10-11	0	5.720	5.720	5.730	5.520	5.800	58,133,305	332,960,631	5.7275	5.188	5.188	5.197	5.007	5.261	64,091,939	5.1950	3.62%
2023-10-10	0	5.520	5.520	5.530	5.490	5.580	39,203,499	216,692,358	5.5274	5.007	5.007	5.016	4.980	5.061	43,221,837	5.0135	0.36%
2023-10-09	0	5.500	5.490	5.500	5.440	5.560	24,840,286	136,659,542	5.5015	4.989	4.980	4.989	4.934	5.043	27,386,402	4.9901	1.66%
2023-10-06	0	5.410	5.410	5.420	5.320	5.480	41,276,320	223,165,338	5.4066	4.907	4.907	4.916	4.825	4.971	45,507,121	4.9040	2.08%
2023-10-05	0	5.300	5.290	5.300	5.200	5.320	49,095,106	259,132,238	5.2782	4.807	4.798	4.807	4.717	4.825	54,127,329	4.7875	0.19%
2023-10-04	0	5.290	5.280	5.290	5.250	5.400	32,987,778	174,133,471	5.2787	4.798	4.789	4.798	4.762	4.898	36,369,008	4.7880	-1.86%
2023-10-03	0	5.390	5.390	5.400	5.260	5.670	76,639,037	413,208,409	5.3916	4.889	4.889	4.898	4.771	5.143	84,494,499	4.8904	-6.10%
2023-09-29	0	5.740	5.740	5.750	5.630	5.780	29,287,280	167,408,994	5.7161	5.206	5.206	5.215	5.107	5.243	32,289,211	5.1847	0.88%
2023-09-28	0	5.690	5.680	5.690	5.680	5.800	27,978,016	160,127,833	5.7233	5.161	5.152	5.161	5.152	5.261	30,845,748	5.1912	-1.04%
2023-09-27	0	5.750	5.740	5.750	5.550	5.780	55,485,954	316,866,368	5.7107	5.215	5.206	5.215	5.034	5.243	61,173,236	5.1798	2.86%
2023-09-26	0	5.590	5.580	5.590	5.540	5.710	32,636,302	183,377,634	5.6188	5.070	5.061	5.070	5.025	5.179	35,981,506	5.0964	-2.10%
2023-09-25	0	5.710	5.710	5.720	5.680	5.810	26,373,902	151,280,527	5.7360	5.179	5.179	5.188	5.152	5.270	29,077,213	5.2027	-1.21%
2023-09-22	0	5.780	5.780	5.790	5.580	5.800	36,773,102	209,928,810	5.7088	5.243	5.243	5.252	5.061	5.261	40,542,326	5.1780	1.05%
2023-09-21	0	5.720	5.710	5.720	5.680	5.880	22,651,405	129,752,213	5.7282	5.188	5.179	5.188	5.152	5.333	24,973,162	5.1957	-1.89%
2023-09-20	0	5.830	5.830	5.840	5.790	5.920	21,785,818	127,018,058	5.8303	5.288	5.288	5.297	5.252	5.370	24,018,853	5.2883	-0.68%
2023-09-19	0	5.870	5.870	5.890	5.850	5.950	24,173,580	142,095,526	5.8781	5.324	5.324	5.342	5.306	5.397	26,651,359	5.3316	-0.84%
2023-09-18	0	5.920	5.910	5.920	5.860	6.110	53,376,015	319,667,599	5.9890	5.370	5.361	5.370	5.315	5.542	58,847,029	5.4322	0.51%
2023-09-15	0	5.890	5.890	5.900	5.720	5.950	51,742,837	304,196,769	5.8790	5.342	5.342	5.351	5.188	5.397	57,046,451	5.3324	2.61%
2023-09-14	0	5.740	5.740	5.750	5.680	5.800	26,555,658	152,543,467	5.7443	5.206	5.206	5.215	5.152	5.261	29,277,599	5.2102	0.17%
2023-09-13	0	5.730	5.730	5.740	5.700	5.810	31,005,516	178,278,828	5.7499	5.197	5.197	5.206	5.170	5.270	34,183,565	5.2153	-0.35%
2023-09-12	0	5.750	5.750	5.760	5.660	5.800	20,225,006	116,151,333	5.7430	5.215	5.215	5.224	5.134	5.261	22,298,059	5.2090	-0.35%
2023-09-11	0	5.770	5.760	5.770	5.650	5.800	47,587,532	273,993,068	5.7577	5.234	5.224	5.234	5.125	5.261	52,465,229	5.2224	1.76%
2023-09-07	0	5.670	5.670	5.690	5.630	5.750	27,461,528	156,011,516	5.6811	5.143	5.143	5.161	5.107	5.215	30,276,320	5.1529	-0.35%
2023-09-06	0	5.830	5.830	5.840	5.660	5.850	45,294,096	260,732,959	5.7564	5.161	5.161	5.170	5.011	5.179	51,165,389	5.0959	-0.34%
2023-09-05	0	5.850	5.840	5.850	5.830	5.980	29,289,157	172,306,476	5.8829	5.179	5.170	5.179	5.161	5.294	33,085,793	5.2079	-2.17%
2023-09-04	0	5.980	5.980	5.990	5.890	6.030	44,658,620	266,332,134	5.9637	5.294	5.294	5.303	5.214	5.338	50,447,539	5.2794	1.36%
2023-08-31	0	5.900	5.900	5.920	5.860	5.980	71,030,969	419,634,752	5.9078	5.223	5.223	5.241	5.188	5.294	80,238,430	5.2298	-0.67%
2023-08-30	0	5.940	5.930	5.940	5.920	6.090	48,343,513	289,070,205	5.9795	5.258	5.250	5.258	5.241	5.391	54,610,090	5.2933	-1.16%
2023-08-29	0	6.010	6.010	6.020	5.840	6.050	51,531,205	308,372,176	5.9842	5.320	5.320	5.329	5.170	5.356	58,210,989	5.2975	1.86%
2023-08-28	0	5.900	5.890	5.900	5.880	6.030	47,139,640	281,438,451	5.9703	5.223	5.214	5.223	5.205	5.338	53,250,163	5.2852	1.72%
2023-08-25	0	5.800	5.790	5.800	5.700	5.890	33,060,023	192,094,635	5.8105	5.134	5.126	5.134	5.046	5.214	37,345,462	5.1437	0.00%
2023-08-24	0	5.800	5.800	5.810	5.610	5.900	65,993,601	381,616,433	5.7826	5.134	5.134	5.143	4.966	5.223	74,548,088	5.1191	3.02%
2023-08-23	0	5.630	5.620	5.630	5.580	5.690	24,615,664	138,502,075	5.6266	4.984	4.975	4.984	4.940	5.037	27,806,494	4.9809	-0.35%
2023-08-22	0	5.650	5.640	5.650	5.580	5.770	28,409,562	161,056,748	5.6691	5.002	4.993	5.002	4.940	5.108	32,092,180	5.0186	0.53%
2023-08-21	0	5.620	5.620	5.630	5.500	5.690	42,047,804	235,569,716	5.6024	4.975	4.975	4.984	4.869	5.037	47,498,293	4.9595	-0.53%
2023-08-18	0	5.650	5.640	5.650	5.620	5.810	39,655,692	224,830,468	5.6696	5.002	4.993	5.002	4.975	5.143	44,796,101	5.0190	-2.59%
2023-08-17	0	5.800	5.790	5.800	5.680	5.820	23,279,630	134,357,513	5.7715	5.134	5.126	5.134	5.028	5.152	26,297,275	5.1092	-0.51%
2023-08-16	0	5.830	5.820	5.830	5.770	5.910	27,066,913	157,726,286	5.8273	5.161	5.152	5.161	5.108	5.232	30,575,489	5.1586	-0.34%
2023-08-15	0	5.850	5.840	5.850	5.740	5.910	27,155,228	158,249,539	5.8276	5.179	5.170	5.179	5.081	5.232	30,675,252	5.1589	0.17%
2023-08-14	0	5.840	5.830	5.840	5.640	5.850	39,868,343	230,148,038	5.7727	5.170	5.161	5.170	4.993	5.179	45,036,317	5.1103	1.21%
2023-08-11	0	5.770	5.760	5.770	5.760	5.910	40,303,214	234,122,907	5.8090	5.108	5.099	5.108	5.099	5.232	45,527,559	5.1424	-2.04%
2023-08-10	0	5.890	5.890	5.900	5.720	5.940	54,775,526	320,774,751	5.8562	5.214	5.214	5.223	5.064	5.258	61,875,859	5.1842	0.17%
2023-08-09	0	5.880	5.870	5.880	5.780	6.000	69,546,088	410,808,152	5.9070	5.205	5.196	5.205	5.117	5.311	78,561,070	5.2292	1.91%
2023-08-08	0	5.770	5.770	5.780	5.680	5.920	105,328,224	610,479,990	5.7960	5.108	5.108	5.117	5.028	5.241	118,981,501	5.1309	-2.53%
2023-08-07	0	5.920	5.920	5.930	5.830	6.180	83,546,563	493,964,008	5.9124	5.241	5.241	5.250	5.161	5.471	94,376,370	5.2340	-4.21%
2023-08-04	0	6.180	6.170	6.180	6.120	6.310	32,555,639	201,191,750	6.1799	5.471	5.462	5.471	5.418	5.586	36,775,696	5.4708	-0.32%
2023-08-03	0	6.200	6.190	6.200	6.070	6.280	40,631,057	252,071,434	6.2039	5.489	5.480	5.489	5.373	5.559	45,897,899	5.4920	0.32%
2023-08-02	0	6.180	6.170	6.180	6.170	6.530	58,565,467	367,180,960	6.2696	5.471	5.462	5.471	5.462	5.781	66,157,075	5.5501	-4.92%
2023-08-01	0	6.500	6.500	6.510	6.460	6.720	53,976,024	353,244,935	6.5445	5.754	5.754	5.763	5.719	5.949	60,972,720	5.7935	0.15%
2023-07-31	0	6.490	6.480	6.490	6.460	6.650	50,984,114	333,333,538	6.5380	5.745	5.736	5.745	5.719	5.887	57,592,981	5.7877	-0.92%
2023-07-28	0	6.550	6.550	6.570	6.370	6.600	37,389,200	243,970,029	6.5251	5.798	5.798	5.816	5.639	5.843	42,235,813	5.7764	1.39%
2023-07-27	0	6.460	6.460	6.470	6.350	6.500	23,570,886	151,671,383	6.4347	5.719	5.719	5.728	5.621	5.754	26,626,286	5.6963	1.57%
2023-07-26	0	6.360	6.360	6.370	6.300	6.440	16,598,874	105,820,452	6.3752	5.630	5.630	5.639	5.577	5.701	18,750,520	5.6436	-0.47%
2023-07-25	0	6.390	6.380	6.390	6.280	6.450	27,965,140	177,931,570	6.3626	5.657	5.648	5.657	5.559	5.710	31,590,149	5.6325	1.91%
2023-07-24	0	6.270	6.260	6.270	6.150	6.410	28,911,277	181,145,803	6.2656	5.551	5.542	5.551	5.444	5.674	32,658,930	5.5466	-0.95%
2023-07-21	0	6.330	6.330	6.340	6.260	6.460	25,887,049	165,173,024	6.3805	5.604	5.604	5.612	5.542	5.719	29,242,684	5.6484	0.64%
2023-07-20	0	6.290	6.280	6.290	6.230	6.370	17,828,908	112,196,638	6.2930	5.568	5.559	5.568	5.515	5.639	20,139,998	5.5708	1.13%
2023-07-19	0	6.220	6.220	6.230	6.130	6.350	29,506,869	182,883,028	6.1980	5.506	5.506	5.515	5.427	5.621	33,331,727	5.4868	-1.58%
2023-07-18	0	6.320	6.320	6.330	6.260	6.430	28,684,061	181,266,528	6.3194	5.595	5.595	5.604	5.542	5.692	32,402,261	5.5943	-1.25%
2023-07-14	0	6.400	6.400	6.410	6.380	6.470	39,462,121	253,514,598	6.4243	5.666	5.666	5.674	5.648	5.728	44,577,438	5.6871	-1.08%
2023-07-13	0	6.470	6.460	6.470	6.350	6.550	58,915,903	380,919,023	6.4655	5.728	5.719	5.728	5.621	5.798	66,552,936	5.7235	1.89%
2023-07-12	0	6.350	6.340	6.350	6.280	6.470	44,436,233	281,796,827	6.3416	5.621	5.612	5.621	5.559	5.728	50,196,324	5.6139	-1.09%
2023-07-11	0	6.420	6.420	6.430	6.420	6.650	31,790,919	205,351,778	6.4594	5.683	5.683	5.692	5.683	5.887	35,911,849	5.7182	-1.53%
2023-07-10	0	6.520	6.510	6.520	6.470	6.630	23,826,495	155,176,366	6.5128	5.772	5.763	5.772	5.728	5.869	26,915,028	5.7654	0.31%
2023-07-07	0	6.500	6.500	6.510	6.500	6.680	32,672,090	214,425,486	6.5630	5.754	5.754	5.763	5.754	5.913	36,907,243	5.8098	-2.40%
2023-07-06	0	6.660	6.660	6.670	6.620	6.810	37,369,977	249,867,817	6.6863	5.896	5.896	5.905	5.860	6.029	42,214,098	5.9191	-2.63%
2023-07-05	0	6.840	6.840	6.850	6.770	6.940	21,339,840	145,919,744	6.8379	6.055	6.055	6.064	5.993	6.144	24,106,038	6.0532	-1.72%
2023-07-04	0	6.960	6.960	6.970	6.730	7.020	33,673,463	232,627,540	6.9083	6.161	6.161	6.170	5.958	6.214	38,038,420	6.1156	2.65%
2023-07-03	0	6.780	6.780	6.800	6.690	6.870	36,869,930	249,094,926	6.7560	6.002	6.002	6.020	5.922	6.082	41,649,232	5.9808	-0.44%
2023-06-30	0	6.810	6.810	6.820	6.710	6.890	30,970,626	210,801,364	6.8065	6.029	6.029	6.037	5.940	6.099	34,985,225	6.0254	0.74%
2023-06-29	0	6.760	6.760	6.770	6.650	6.840	26,925,693	181,452,264	6.7390	5.984	5.984	5.993	5.887	6.055	30,415,963	5.9657	-0.73%
2023-06-28	0	6.810	6.810	6.820	6.740	6.920	18,812,076	128,321,691	6.8212	6.029	6.029	6.037	5.967	6.126	21,250,610	6.0385	-1.30%
2023-06-27	0	6.900	6.900	6.910	6.750	6.950	21,555,770	148,087,032	6.8699	6.108	6.108	6.117	5.975	6.152	24,349,958	6.0816	1.92%
2023-06-26	0	6.770	6.770	6.780	6.650	6.840	36,558,344	246,608,663	6.7456	5.993	5.993	6.002	5.887	6.055	41,297,256	5.9716	1.80%
2023-06-23	0	6.650	6.640	6.650	6.640	6.870	16,838,319	112,710,469	6.6937	5.887	5.878	5.887	5.878	6.082	19,021,003	5.9256	-3.20%
2023-06-21	0	6.870	6.870	6.880	6.730	7.000	48,301,110	331,715,664	6.8677	6.082	6.082	6.091	5.958	6.197	54,562,190	6.0796	-2.97%
2023-06-20	0	7.080	7.070	7.080	7.030	7.190	57,667,809	408,894,180	7.0905	6.268	6.259	6.268	6.223	6.365	65,143,057	6.2769	0.57%
2023-06-19	0	7.040	7.040	7.050	6.940	7.110	36,206,124	254,241,588	7.0221	6.232	6.232	6.241	6.144	6.294	40,899,379	6.2163	0.86%
2023-06-16	0	6.980	6.970	6.980	6.690	7.060	70,981,473	494,323,088	6.9641	6.179	6.170	6.179	5.922	6.250	80,182,518	6.1650	3.41%
2023-06-15	0	6.750	6.740	6.750	6.550	6.770	57,192,682	382,532,197	6.6885	5.975	5.967	5.975	5.798	5.993	64,606,341	5.9210	2.27%
2023-06-14	0	6.600	6.590	6.600	6.550	6.710	29,763,783	196,904,911	6.6156	5.843	5.834	5.843	5.798	5.940	33,621,943	5.8564	-1.49%
2023-06-13	0	6.700	6.700	6.720	6.610	6.740	36,621,924	244,696,237	6.6817	5.931	5.931	5.949	5.851	5.967	41,369,078	5.9150	0.30%
2023-06-12	0	6.680	6.680	6.690	6.600	6.800	16,327,462	108,967,253	6.6739	5.913	5.913	5.922	5.843	6.020	18,443,926	5.9080	-0.89%
2023-06-09	0	6.740	6.730	6.740	6.680	6.810	20,956,173	141,543,416	6.7543	5.967	5.958	5.967	5.913	6.029	23,672,638	5.9792	0.30%
2023-06-08	0	6.720	6.710	6.720	6.590	6.760	26,070,809	174,315,154	6.6862	5.949	5.940	5.949	5.834	5.984	29,450,264	5.9190	1.05%
2023-06-07	0	6.650	6.650	6.660	6.620	6.810	37,754,129	252,169,868	6.6793	5.887	5.887	5.896	5.860	6.029	42,648,046	5.9128	-0.89%
2023-06-06	0	6.710	6.710	6.720	6.690	6.820	22,992,317	155,068,546	6.7444	5.940	5.940	5.949	5.922	6.037	25,972,719	5.9704	-0.45%
2023-06-05	0	6.740	6.740	6.750	6.640	6.790	28,577,282	192,290,388	6.7288	5.967	5.967	5.975	5.878	6.011	32,281,641	5.9566	0.60%
2023-06-02	0	6.810	6.810	6.820	6.720	6.830	54,702,423	371,636,480	6.7938	5.931	5.931	5.940	5.853	5.949	62,807,796	5.9170	1.79%
2023-06-01	0	6.690	6.680	6.690	6.570	6.770	40,455,007	270,695,597	6.6913	5.827	5.818	5.827	5.722	5.896	46,449,311	5.8278	-1.91%
2023-05-31	0	6.820	6.810	6.820	6.680	6.880	73,295,417	497,557,859	6.7884	5.940	5.931	5.940	5.818	5.992	84,155,753	5.9123	-0.44%
2023-05-30	0	6.850	6.840	6.850	6.730	7.030	40,789,684	279,275,368	6.8467	5.966	5.957	5.966	5.861	6.123	46,833,577	5.9631	-0.87%
2023-05-29	0	6.910	6.910	6.920	6.820	7.230	64,596,817	450,790,181	6.9785	6.018	6.018	6.027	5.940	6.297	74,168,263	6.0779	-4.43%
2023-05-25	0	7.230	7.230	7.240	7.220	7.420	39,752,320	290,043,548	7.2963	6.297	6.297	6.306	6.288	6.462	45,642,505	6.3547	-2.95%
2023-05-24	0	7.450	7.440	7.450	7.410	7.630	28,486,050	212,809,300	7.4706	6.489	6.480	6.489	6.454	6.645	32,706,888	6.5066	-2.74%
2023-05-23	0	7.660	7.660	7.670	7.560	7.750	16,611,150	127,469,572	7.6737	6.671	6.671	6.680	6.584	6.750	19,072,459	6.6834	0.66%
2023-05-22	0	7.610	7.610	7.620	7.460	7.720	35,286,764	269,088,498	7.6258	6.628	6.628	6.637	6.497	6.724	40,515,278	6.6417	2.01%
2023-05-19	0	7.460	7.460	7.470	7.370	7.550	18,453,984	137,901,512	7.4727	6.497	6.497	6.506	6.419	6.576	21,188,350	6.5084	-0.53%
2023-05-18	0	7.500	7.490	7.500	7.450	7.640	37,858,170	284,494,816	7.5148	6.532	6.523	6.532	6.489	6.654	43,467,695	6.5450	-0.40%
2023-05-17	0	7.530	7.530	7.540	7.530	7.840	27,929,919	212,921,396	7.6234	6.558	6.558	6.567	6.558	6.828	32,068,354	6.6396	-3.83%
2023-05-16	0	7.830	7.820	7.830	7.760	7.890	19,925,850	155,983,428	7.8282	6.820	6.811	6.820	6.759	6.872	22,878,305	6.8180	0.26%
2023-05-15	0	7.810	7.810	7.820	7.670	7.840	23,380,980	181,240,767	7.7516	6.802	6.802	6.811	6.680	6.828	26,845,389	6.7513	1.69%
2023-05-12	0	7.680	7.670	7.680	7.630	7.750	16,746,235	128,689,493	7.6847	6.689	6.680	6.689	6.645	6.750	19,227,560	6.6930	-0.39%
2023-05-11	0	7.710	7.710	7.720	7.650	7.910	29,886,007	231,852,786	7.7579	6.715	6.715	6.724	6.663	6.889	34,314,280	6.7567	-1.78%
2023-05-10	0	7.850	7.850	7.860	7.750	7.910	19,749,322	154,967,173	7.8467	6.837	6.837	6.846	6.750	6.889	22,675,621	6.8341	1.03%
2023-05-09	0	7.770	7.770	7.780	7.770	8.020	26,882,532	211,090,548	7.8523	6.767	6.767	6.776	6.767	6.985	30,865,773	6.8390	-3.36%
2023-05-08	0	8.040	8.030	8.040	7.910	8.140	23,214,385	185,394,914	7.9862	7.002	6.994	7.002	6.889	7.090	26,654,109	6.9556	-0.37%
2023-05-05	0	8.070	8.060	8.070	8.040	8.250	23,889,123	194,011,455	8.1213	7.029	7.020	7.029	7.002	7.185	27,428,825	7.0733	-0.49%
2023-05-04	0	8.110	8.110	8.120	7.910	8.190	31,855,166	258,489,026	8.1145	7.063	7.063	7.072	6.889	7.133	36,575,213	7.0673	3.18%
2023-05-03	0	7.860	7.860	7.870	7.740	7.920	7,906,094	61,931,055	7.8333	6.846	6.846	6.854	6.741	6.898	9,077,557	6.8224	0.00%
2023-05-02	0	7.860	7.860	7.880	7.720	8.130	22,044,659	173,508,022	7.8708	6.846	6.846	6.863	6.724	7.081	25,311,063	6.8550	-1.50%
2023-04-28	0	7.980	7.980	8.000	7.840	8.090	31,148,277	248,718,878	7.9850	6.950	6.950	6.968	6.828	7.046	35,763,583	6.9545	1.92%
2023-04-27	0	7.830	7.820	7.830	7.790	7.980	25,766,414	202,449,741	7.8571	6.820	6.811	6.820	6.785	6.950	29,584,278	6.8432	-0.76%
2023-04-26	0	7.890	7.880	7.890	7.710	7.920	25,825,268	201,987,633	7.8213	6.872	6.863	6.872	6.715	6.898	29,651,852	6.8120	2.20%
2023-04-25	0	7.720	7.720	7.730	7.700	8.180	35,999,633	280,746,645	7.7986	6.724	6.724	6.732	6.706	7.124	41,333,774	6.7922	-5.62%
2023-04-24	0	8.180	8.170	8.180	7.930	8.260	45,385,815	369,461,756	8.1405	7.124	7.116	7.124	6.907	7.194	52,110,727	7.0899	3.41%
2023-04-21	0	7.910	7.910	7.920	7.800	7.990	29,174,319	230,206,329	7.8907	6.889	6.889	6.898	6.793	6.959	33,497,139	6.8724	-0.13%
2023-04-20	0	7.920	7.920	7.930	7.900	8.080	19,815,902	157,550,893	7.9507	6.898	6.898	6.907	6.881	7.037	22,752,066	6.9247	-1.25%
2023-04-19	0	8.020	8.010	8.020	7.900	8.150	30,329,253	243,267,181	8.0209	6.985	6.976	6.985	6.881	7.098	34,823,202	6.9858	-1.47%
2023-04-18	0	8.140	8.140	8.150	8.050	8.180	27,997,494	227,462,395	8.1244	7.090	7.090	7.098	7.011	7.124	32,145,942	7.0759	0.00%
2023-04-17	0	8.140	8.140	8.150	8.010	8.160	30,767,414	248,932,487	8.0908	7.090	7.090	7.098	6.976	7.107	35,326,287	7.0467	-0.12%
2023-04-14	0	8.150	8.130	8.150	8.040	8.210	42,177,720	342,446,082	8.1191	7.098	7.081	7.098	7.002	7.150	48,427,282	7.0713	0.74%
2023-04-13	0	8.090	8.080	8.090	7.800	8.100	54,653,227	439,063,611	8.0336	7.046	7.037	7.046	6.793	7.055	62,751,311	6.9969	1.89%
2023-04-12	0	7.940	7.930	7.940	7.830	7.990	54,880,777	434,549,347	7.9181	6.915	6.907	6.915	6.820	6.959	63,012,577	6.8962	1.40%
2023-04-11	0	7.830	7.820	7.830	7.680	8.020	56,984,785	444,205,214	7.7952	6.820	6.811	6.820	6.689	6.985	65,428,341	6.7892	1.56%
2023-04-06	0	7.710	7.700	7.710	7.460	7.720	52,635,666	401,870,806	7.6350	6.715	6.706	6.715	6.497	6.724	60,434,803	6.6497	1.31%
2023-04-04	0	7.610	7.610	7.620	7.420	7.670	58,974,668	445,313,913	7.5509	6.628	6.628	6.637	6.462	6.680	67,713,069	6.5765	-0.91%
2023-04-03	0	7.680	7.680	7.690	7.600	7.860	49,592,845	381,293,491	7.6885	6.689	6.689	6.698	6.619	6.846	56,941,121	6.6963	-0.52%
2023-03-31	0	7.720	7.720	7.730	7.580	7.820	83,703,512	644,939,086	7.7050	6.724	6.724	6.732	6.602	6.811	96,106,038	6.7107	2.80%
2023-03-30	0	7.510	7.510	7.520	7.400	7.550	49,647,572	371,658,803	7.4859	6.541	6.541	6.550	6.445	6.576	57,003,957	6.5199	-0.40%
2023-03-29	0	7.540	7.540	7.550	7.400	7.680	56,249,946	422,158,029	7.5050	6.567	6.567	6.576	6.445	6.689	64,584,619	6.5365	-0.79%
2023-03-28	0	7.600	7.600	7.610	7.550	7.760	36,488,112	277,790,116	7.6132	6.619	6.619	6.628	6.576	6.759	41,894,632	6.6307	-1.17%
2023-03-27	0	7.690	7.690	7.700	7.520	7.770	53,854,712	412,376,647	7.6572	6.698	6.698	6.706	6.550	6.767	61,834,478	6.6690	0.65%
2023-03-24	0	7.640	7.630	7.640	7.510	7.850	83,402,742	640,040,920	7.6741	6.654	6.645	6.654	6.541	6.837	95,760,702	6.6838	-1.29%
2023-03-23	0	7.740	7.730	7.740	7.570	8.280	121,225,262	935,014,814	7.7130	6.741	6.732	6.741	6.593	7.211	139,187,464	6.7177	-7.31%
2023-03-22	0	8.350	8.350	8.360	8.140	8.780	74,335,770	623,593,856	8.3889	7.272	7.272	7.281	7.090	7.647	85,350,258	7.3063	2.45%
2023-03-21	0	8.150	8.150	8.160	7.720	8.250	43,361,533	352,435,000	8.1278	7.098	7.098	7.107	6.724	7.185	49,786,503	7.0789	5.16%
2023-03-20	0	7.750	7.740	7.750	7.600	7.940	37,583,256	289,119,184	7.6928	6.750	6.741	6.750	6.619	6.915	43,152,046	6.7000	-2.88%
2023-03-17	0	7.980	7.980	7.990	7.870	8.070	36,532,480	291,472,704	7.9785	6.950	6.950	6.959	6.854	7.029	41,945,574	6.9488	1.27%
2023-03-16	0	7.880	7.880	7.910	7.810	7.980	33,814,620	266,641,119	7.8854	6.863	6.863	6.889	6.802	6.950	38,825,003	6.8678	-0.13%
2023-03-15	0	7.890	7.890	7.910	7.750	8.020	30,112,006	238,364,853	7.9159	6.872	6.872	6.889	6.750	6.985	34,573,765	6.8944	1.94%
2023-03-14	0	7.740	7.730	7.740	7.640	7.940	22,471,966	174,965,918	7.7860	6.741	6.732	6.741	6.654	6.915	25,801,685	6.7812	-1.02%
2023-03-13	0	7.820	7.820	7.830	7.760	7.900	25,825,345	201,910,861	7.8183	6.811	6.811	6.820	6.759	6.881	29,651,941	6.8094	-0.26%
2023-03-10	0	7.840	7.830	7.840	7.780	7.980	30,729,616	241,490,634	7.8586	6.828	6.820	6.828	6.776	6.950	35,282,888	6.8444	-1.75%
2023-03-09	0	7.980	7.960	7.980	7.940	8.150	29,602,259	237,396,258	8.0195	6.950	6.933	6.950	6.915	7.098	33,988,488	6.9846	-1.85%
2023-03-08	0	8.130	8.130	8.140	8.110	8.560	50,147,656	412,259,944	8.2209	7.081	7.081	7.090	7.063	7.455	57,578,140	7.1600	-6.23%
2023-03-07	0	8.670	8.660	8.670	8.590	8.890	40,136,022	350,270,744	8.7271	7.551	7.542	7.551	7.481	7.743	46,083,061	7.6009	-1.03%
2023-03-06	0	8.760	8.750	8.760	8.650	8.820	16,646,779	145,674,077	8.7509	7.630	7.621	7.630	7.534	7.682	19,113,367	7.6216	0.00%
2023-03-03	0	8.760	8.760	8.780	8.660	8.810	18,876,336	165,052,255	8.7439	7.630	7.630	7.647	7.542	7.673	21,673,282	7.6155	0.34%
2023-03-02	0	8.730	8.720	8.730	8.490	8.800	37,271,204	323,691,473	8.6848	7.603	7.595	7.603	7.394	7.664	42,793,757	7.5640	1.75%
2023-03-01	0	8.580	8.570	8.580	8.380	8.600	52,549,129	445,846,592	8.4844	7.473	7.464	7.473	7.299	7.490	60,335,444	7.3895	1.78%
2023-02-28	0	8.430	8.430	8.450	8.430	8.690	63,633,297	540,322,525	8.4912	7.342	7.342	7.360	7.342	7.569	73,061,977	7.3954	-2.20%
2023-02-27	0	8.620	8.610	8.620	8.510	8.830	27,315,855	235,466,111	8.6201	7.508	7.499	7.508	7.412	7.690	31,363,303	7.5077	-2.38%
2023-02-24	0	8.830	8.820	8.830	8.660	8.900	36,188,037	318,374,632	8.7978	7.690	7.682	7.690	7.542	7.751	41,550,095	7.6624	0.57%
2023-02-23	0	8.780	8.770	8.780	8.550	8.930	44,817,648	392,069,927	8.7481	7.647	7.638	7.647	7.447	7.778	51,458,373	7.6192	2.57%
2023-02-22	0	8.560	8.560	8.570	8.530	8.750	22,631,434	194,837,102	8.6091	7.455	7.455	7.464	7.429	7.621	25,984,781	7.4981	-1.50%
2023-02-21	0	8.690	8.680	8.690	8.650	8.860	26,982,080	235,469,781	8.7269	7.569	7.560	7.569	7.534	7.717	30,980,072	7.6007	-0.46%
2023-02-20	0	8.730	8.730	8.740	8.610	8.870	22,154,891	192,968,951	8.7100	7.603	7.603	7.612	7.499	7.725	25,437,628	7.5860	-0.23%
2023-02-17	0	8.750	8.750	8.760	8.740	8.900	21,982,564	193,283,197	8.7926	7.621	7.621	7.630	7.612	7.751	25,239,767	7.6579	0.00%
2023-02-16	0	8.750	8.740	8.750	8.690	8.910	32,410,441	285,108,725	8.7968	7.621	7.612	7.621	7.569	7.760	37,212,764	7.6616	0.23%
2023-02-15	0	8.730	8.720	8.730	8.650	8.940	25,596,186	222,959,676	8.7107	7.603	7.595	7.603	7.534	7.786	29,388,827	7.5865	-1.69%
2023-02-14	0	8.880	8.870	8.880	8.710	8.960	23,545,306	208,146,461	8.8403	7.734	7.725	7.734	7.586	7.804	27,034,064	7.6994	0.45%
2023-02-13	0	8.840	8.840	8.850	8.750	8.980	26,248,092	231,857,150	8.8333	7.699	7.699	7.708	7.621	7.821	30,137,327	7.6934	0.23%
2023-02-10	0	8.820	8.820	8.830	8.770	8.990	13,700,474	121,103,351	8.8394	7.682	7.682	7.690	7.638	7.830	15,730,502	7.6986	-1.34%
2023-02-09	0	8.940	8.920	8.940	8.780	8.990	19,494,982	174,218,993	8.9366	7.786	7.769	7.786	7.647	7.830	22,383,595	7.7833	0.11%
2023-02-08	0	8.930	8.920	8.930	8.710	8.970	24,186,797	214,793,278	8.8806	7.778	7.769	7.778	7.586	7.812	27,770,606	7.7346	2.06%
2023-02-07	0	8.750	8.750	8.760	8.690	8.940	31,881,942	279,563,499	8.7687	7.621	7.621	7.630	7.569	7.786	36,605,956	7.6371	-0.46%
2023-02-06	0	8.790	8.780	8.790	8.700	9.080	32,042,890	282,570,714	8.8185	7.656	7.647	7.656	7.577	7.908	36,790,752	7.6805	-3.93%
2023-02-03	0	9.150	9.140	9.150	9.030	9.320	27,892,817	254,936,321	9.1399	7.969	7.960	7.969	7.865	8.117	32,025,754	7.9604	0.11%
2023-02-02	0	9.140	9.140	9.160	9.070	9.350	57,827,837	533,209,066	9.2206	7.960	7.960	7.978	7.900	8.143	66,396,309	8.0307	1.33%
2023-02-01	0	9.020	9.020	9.030	8.800	9.100	42,080,615	378,973,513	9.0059	7.856	7.856	7.865	7.664	7.926	48,315,788	7.8437	0.89%
2023-01-31	0	8.940	8.930	8.940	8.840	9.460	58,726,755	529,886,457	9.0229	7.786	7.778	7.786	7.699	8.239	67,428,422	7.8585	-3.66%
2023-01-30	0	9.280	9.260	9.280	9.210	9.450	54,486,525	506,808,447	9.3015	8.082	8.065	8.082	8.021	8.230	62,559,908	8.1012	-1.38%
2023-01-27	0	9.410	9.390	9.410	9.270	9.450	14,720,350	138,006,166	9.3752	8.196	8.178	8.196	8.074	8.230	16,901,495	8.1653	0.43%
2023-01-26	0	9.370	9.360	9.370	9.220	9.560	45,600,552	425,644,363	9.3342	8.161	8.152	8.161	8.030	8.326	52,357,282	8.1296	0.21%
2023-01-20	0	9.350	9.320	9.350	9.070	9.350	22,399,345	207,942,481	9.2834	8.143	8.117	8.143	7.900	8.143	25,718,303	8.0854	2.07%
2023-01-19	0	9.160	9.150	9.160	8.940	9.260	20,223,511	184,413,449	9.1188	7.978	7.969	7.978	7.786	8.065	23,220,071	7.9420	0.88%
2023-01-18	0	9.080	9.070	9.080	8.930	9.160	50,582,158	457,909,667	9.0528	7.908	7.900	7.908	7.778	7.978	58,077,023	7.8845	-0.77%
2023-01-17	0	9.150	9.150	9.160	9.110	9.280	41,083,465	377,023,414	9.1770	7.969	7.969	7.978	7.934	8.082	47,170,888	7.9927	-1.40%
2023-01-16	0	9.280	9.280	9.290	9.060	9.520	58,782,769	548,350,323	9.3284	8.082	8.082	8.091	7.891	8.291	67,492,736	8.1246	1.20%
2023-01-13	0	9.170	9.160	9.170	9.130	9.330	48,711,503	448,143,800	9.2000	7.987	7.978	7.987	7.952	8.126	55,929,189	8.0127	0.00%
2023-01-12	0	9.170	9.170	9.180	9.030	9.370	103,777,164	952,408,657	9.1774	7.987	7.987	7.995	7.865	8.161	119,154,045	7.9931	1.55%
2023-01-11	0	9.030	9.020	9.030	8.630	9.080	68,336,660	611,449,259	8.9476	7.865	7.856	7.865	7.516	7.908	78,462,247	7.7929	4.39%
2023-01-10	0	8.650	8.640	8.650	8.420	8.720	60,496,042	518,170,215	8.5654	7.534	7.525	7.534	7.333	7.595	69,459,868	7.4600	0.35%
2023-01-09	0	8.620	8.620	8.630	8.610	9.110	94,566,386	833,169,789	8.8104	7.508	7.508	7.516	7.499	7.934	108,578,486	7.6734	-1.15%
2023-01-06	0	8.720	8.710	8.720	8.630	8.810	59,836,738	520,912,440	8.7056	7.595	7.586	7.595	7.516	7.673	68,702,873	7.5821	1.04%
2023-01-05	0	8.630	8.620	8.630	8.510	8.730	61,919,034	533,527,886	8.6165	7.516	7.508	7.516	7.412	7.603	71,093,708	7.5046	0.47%
2023-01-04	0	8.590	8.580	8.590	8.330	8.620	57,047,735	485,387,512	8.5084	7.481	7.473	7.481	7.255	7.508	65,500,618	7.4104	3.25%
2023-01-03	0	8.320	8.320	8.330	8.100	8.370	39,001,065	322,941,279	8.2803	7.246	7.246	7.255	7.055	7.290	44,779,935	7.2117	1.46%
2022-12-30	0	8.200	8.200	8.210	8.160	8.530	59,764,280	494,511,466	8.2744	7.142	7.142	7.150	7.107	7.429	68,619,679	7.2066	-2.96%
2022-12-29	0	8.450	8.440	8.450	8.260	8.540	32,289,097	272,394,106	8.4361	7.360	7.351	7.360	7.194	7.438	37,073,440	7.3474	0.60%
2022-12-28	0	8.400	8.400	8.410	8.260	8.540	37,199,244	313,560,206	8.4292	7.316	7.316	7.325	7.194	7.438	42,711,134	7.3414	0.60%
2022-12-23	0	8.350	8.350	8.360	8.180	8.390	28,428,274	236,680,142	8.3255	7.272	7.272	7.281	7.124	7.307	32,640,551	7.2511	0.72%
2022-12-22	0	8.290	8.290	8.300	8.180	8.450	27,293,730	226,522,480	8.2994	7.220	7.220	7.229	7.124	7.360	31,337,899	7.2284	0.24%
2022-12-21	0	8.270	8.250	8.270	8.210	8.480	18,767,628	155,541,754	8.2878	7.203	7.185	7.203	7.150	7.386	21,548,467	7.2182	-0.12%
2022-12-20	0	8.280	8.280	8.290	8.120	8.340	32,063,557	264,461,231	8.2480	7.211	7.211	7.220	7.072	7.264	36,814,482	7.1836	0.36%
2022-12-19	0	8.250	8.250	8.260	8.190	8.580	57,187,756	473,817,862	8.2853	7.185	7.185	7.194	7.133	7.473	65,661,386	7.2161	-4.07%
2022-12-16	0	8.600	8.580	8.600	8.350	8.610	47,929,800	409,053,730	8.5344	7.490	7.473	7.490	7.272	7.499	55,031,659	7.4331	0.35%
2022-12-15	0	8.570	8.560	8.570	8.520	8.720	51,489,474	443,685,441	8.6170	7.464	7.455	7.464	7.420	7.595	59,118,778	7.5050	-1.83%
2022-12-14	0	8.730	8.720	8.730	8.340	8.740	127,840,954	1,097,376,430	8.5839	7.603	7.595	7.603	7.264	7.612	146,783,417	7.4762	6.46%
2022-12-13	0	8.200	8.190	8.200	8.170	8.580	124,776,660	1,031,767,405	8.2689	7.142	7.133	7.142	7.116	7.473	143,265,080	7.2018	-4.32%
2022-12-12	0	8.570	8.560	8.570	7.910	8.630	84,498,078	721,885,722	8.5432	7.464	7.455	7.464	6.889	7.516	97,018,336	7.4407	3.00%
2022-12-09	0	8.320	8.310	8.320	8.130	8.510	183,910,552	1,521,916,157	8.2753	7.246	7.238	7.246	7.081	7.412	211,160,966	7.2074	-2.12%
2022-12-08	0	8.500	8.500	8.510	8.400	8.900	91,303,686	778,866,603	8.5305	7.403	7.403	7.412	7.316	7.751	104,832,345	7.4296	-0.93%
2022-12-07	0	8.580	8.580	8.590	8.570	8.930	99,642,251	868,701,736	8.7182	7.473	7.473	7.481	7.464	7.778	114,406,453	7.5931	-0.92%
2022-12-06	0	8.660	8.660	8.670	8.560	9.520	167,194,111	1,470,129,275	8.7929	7.542	7.542	7.551	7.455	8.291	191,967,614	7.6582	-8.65%
2022-12-05	0	9.480	9.480	9.490	9.100	9.510	113,259,029	1,050,337,981	9.2738	8.257	8.257	8.265	7.926	8.283	130,040,858	8.0770	4.29%
2022-12-02	0	9.090	9.080	9.090	9.040	9.550	115,050,762	1,057,578,600	9.1923	7.917	7.908	7.917	7.873	8.318	132,098,076	8.0060	-0.98%
2022-12-01	0	9.180	9.180	9.190	8.760	10.06	192,277,259	1,772,368,507	9.2178	7.995	7.995	8.004	7.630	8.762	220,767,385	8.0282	-8.11%
2022-11-30	0	9.990	9.980	9.990	9.560	10.04	91,833,431	904,997,727	9.8548	8.701	8.692	8.701	8.326	8.744	105,440,584	8.5830	2.04%
2022-11-29	0	9.790	9.790	9.800	9.570	9.910	51,260,583	498,805,502	9.7308	8.527	8.527	8.535	8.335	8.631	58,855,971	8.4750	1.45%
2022-11-28	0	9.650	9.650	9.660	9.150	9.700	36,907,363	350,096,229	9.4858	8.405	8.405	8.413	7.969	8.448	42,376,005	8.2617	0.31%
2022-11-25	0	9.620	9.620	9.630	9.520	9.910	29,868,813	288,103,527	9.6456	8.379	8.379	8.387	8.291	8.631	34,294,538	8.4009	-1.74%
2022-11-24	0	9.790	9.790	9.800	9.600	9.900	31,979,379	313,180,025	9.7932	8.527	8.527	8.535	8.361	8.622	36,717,831	8.5294	2.30%
2022-11-23	0	9.570	9.570	9.590	9.230	9.700	51,149,115	486,038,750	9.5024	8.335	8.335	8.352	8.039	8.448	58,727,987	8.2761	0.21%
2022-11-22	0	9.550	9.540	9.550	9.380	10.10	69,135,501	664,923,906	9.6177	8.318	8.309	8.318	8.170	8.797	79,379,454	8.3765	-4.88%
2022-11-21	0	10.04	10.04	10.06	9.750	10.10	39,819,246	397,967,378	9.9943	8.744	8.744	8.762	8.492	8.797	45,719,348	8.7046	-0.20%
2022-11-18	0	10.06	10.04	10.06	9.830	10.30	72,502,461	730,773,549	10.079	8.762	8.744	8.762	8.561	8.971	83,245,303	8.7786	2.34%
2022-11-17	0	9.830	9.820	9.830	9.700	10.06	52,695,979	519,170,757	9.8522	8.561	8.553	8.561	8.448	8.762	60,504,053	8.5808	-1.11%
2022-11-16	0	9.940	9.940	9.950	9.780	10.10	86,256,065	858,597,163	9.9540	8.657	8.657	8.666	8.518	8.797	99,036,808	8.6695	-2.36%
2022-11-15	0	10.18	10.16	10.18	10.00	10.36	45,255,478	459,880,503	10.162	8.866	8.849	8.866	8.709	9.023	51,961,077	8.8505	0.39%
2022-11-14	0	10.14	10.12	10.14	9.520	10.36	95,648,077	964,288,649	10.082	8.831	8.814	8.831	8.291	9.023	109,820,454	8.7806	6.85%
2022-11-11	0	9.490	9.480	9.490	9.410	10.18	134,903,924	1,304,862,650	9.6725	8.265	8.257	8.265	8.196	8.866	154,892,922	8.4243	1.50%
2022-11-10	0	9.350	9.340	9.350	9.250	9.510	32,585,509	304,797,037	9.3538	8.143	8.135	8.143	8.056	8.283	37,413,772	8.1467	-0.95%
2022-11-09	0	9.440	9.440	9.450	9.270	9.690	49,084,003	463,424,581	9.4415	8.222	8.222	8.230	8.074	8.440	56,356,883	8.2230	-0.53%
2022-11-08	0	9.490	9.480	9.490	9.250	9.600	63,624,563	598,721,697	9.4102	8.265	8.257	8.265	8.056	8.361	73,051,948	8.1958	-0.63%
2022-11-07	0	9.550	9.540	9.550	9.040	9.700	95,245,834	898,789,328	9.4365	8.318	8.309	8.318	7.873	8.448	109,358,610	8.2187	0.84%
2022-11-04	0	9.470	9.460	9.470	9.180	9.800	137,816,801	1,317,284,797	9.5582	8.248	8.239	8.248	7.995	8.535	158,237,407	8.3247	4.64%
2022-11-03	0	9.050	9.050	9.060	8.910	9.360	139,253,605	1,283,251,504	9.2152	7.882	7.882	7.891	7.760	8.152	159,887,105	8.0260	-9.68%
2022-11-02	0	10.02	10.00	10.02	8.710	10.16	162,663,962	1,560,264,284	9.5919	8.727	8.709	8.727	7.586	8.849	186,766,224	8.3541	13.86%
2022-11-01	0	8.800	8.780	8.800	8.180	8.940	80,607,070	699,731,910	8.6808	7.664	7.647	7.664	7.124	7.786	92,550,789	7.5605	9.05%
2022-10-31	0	8.070	8.070	8.080	8.060	8.400	71,454,560	585,253,802	8.1906	7.029	7.029	7.037	7.020	7.316	82,042,133	7.1336	-1.71%
2022-10-28	0	8.210	8.210	8.220	8.100	8.500	58,058,515	480,168,098	8.2704	7.150	7.150	7.159	7.055	7.403	66,661,167	7.2031	-1.91%
2022-10-27	0	8.370	8.370	8.380	8.330	8.600	42,281,606	356,469,885	8.4309	7.290	7.290	7.299	7.255	7.490	48,546,561	7.3428	-3.68%
2022-10-26	0	8.690	8.680	8.690	8.180	8.790	76,970,746	666,620,063	8.6607	7.569	7.560	7.569	7.124	7.656	88,375,663	7.5430	5.33%
2022-10-25	0	8.250	8.250	8.260	8.070	8.510	52,556,636	433,675,064	8.2516	7.185	7.185	7.194	7.029	7.412	60,344,063	7.1867	-0.12%
2022-10-24	0	8.260	8.260	8.270	8.140	8.600	33,808,114	279,580,464	8.2696	7.194	7.194	7.203	7.090	7.490	38,817,533	7.2024	-3.17%
2022-10-21	0	8.530	8.520	8.530	8.320	8.570	41,106,071	347,885,200	8.4631	7.429	7.420	7.429	7.246	7.464	47,196,844	7.3709	2.65%
2022-10-20	0	8.310	8.300	8.310	7.900	8.380	51,365,371	422,046,560	8.2166	7.238	7.229	7.238	6.881	7.299	58,976,286	7.1562	2.09%
2022-10-19	0	8.140	8.140	8.150	8.110	8.390	29,933,707	246,522,854	8.2356	7.090	7.090	7.098	7.063	7.307	34,369,047	7.1728	-3.33%
2022-10-18	0	8.420	8.410	8.420	7.980	8.440	42,277,875	349,783,464	8.2734	7.333	7.325	7.333	6.950	7.351	48,542,277	7.2057	4.47%
2022-10-17	0	8.060	8.060	8.080	7.870	8.140	41,059,029	329,615,346	8.0278	7.020	7.020	7.037	6.854	7.090	47,142,832	6.9918	0.50%
2022-10-14	0	8.020	8.020	8.030	7.790	8.240	48,892,584	394,962,828	8.0782	6.985	6.985	6.994	6.785	7.177	56,137,101	7.0357	3.89%
2022-10-13	0	7.720	7.720	7.750	7.600	7.960	44,692,075	348,351,528	7.7945	6.724	6.724	6.750	6.619	6.933	51,314,194	6.7886	1.71%
2022-10-12	0	7.590	7.580	7.590	7.360	7.660	31,090,695	234,836,542	7.5533	6.611	6.602	6.611	6.410	6.671	35,697,469	6.5785	1.07%
2022-10-11	0	7.510	7.500	7.510	7.420	7.710	22,639,648	170,068,144	7.5120	6.541	6.532	6.541	6.462	6.715	25,994,212	6.5425	-1.18%
2022-10-10	0	7.600	7.600	7.610	7.440	7.670	18,735,939	141,995,263	7.5788	6.619	6.619	6.628	6.480	6.680	21,512,083	6.6007	-0.78%
2022-10-07	0	7.660	7.660	7.700	7.600	7.720	14,498,059	111,126,376	7.6649	6.671	6.671	6.706	6.619	6.724	16,646,267	6.6758	0.13%
2022-10-06	0	7.650	7.650	7.660	7.630	7.810	16,232,747	124,579,844	7.6746	6.663	6.663	6.671	6.645	6.802	18,637,987	6.6842	-1.42%
2022-10-05	0	7.760	7.740	7.760	7.610	7.950	36,744,585	284,345,061	7.7384	6.759	6.741	6.759	6.628	6.924	42,189,108	6.7398	-0.51%
2022-10-03	0	7.800	7.790	7.800	7.600	7.860	25,192,583	195,842,378	7.7738	6.793	6.785	6.793	6.619	6.846	28,925,421	6.7706	0.26%
2022-09-30	0	7.780	7.770	7.780	7.510	7.850	54,155,234	419,523,937	7.7467	6.776	6.767	6.776	6.541	6.837	62,179,529	6.7470	3.05%
2022-09-29	0	7.550	7.540	7.550	7.410	7.690	45,107,473	341,341,983	7.5673	6.576	6.567	6.576	6.454	6.698	51,791,142	6.5907	2.03%
2022-09-28	0	7.400	7.390	7.400	7.280	7.430	30,191,813	222,125,624	7.3571	6.445	6.436	6.445	6.341	6.471	34,665,397	6.4077	0.41%
2022-09-27	0	7.370	7.360	7.370	7.020	7.410	30,436,518	221,299,110	7.2708	6.419	6.410	6.419	6.114	6.454	34,946,361	6.3325	3.22%
2022-09-26	0	7.140	7.140	7.150	6.960	7.230	35,640,429	253,655,774	7.1171	6.219	6.219	6.227	6.062	6.297	40,921,346	6.1986	2.00%
2022-09-23	0	7.000	7.000	7.010	7.000	7.210	20,214,647	142,391,941	7.0440	6.097	6.097	6.105	6.097	6.280	23,209,894	6.1350	-1.55%
2022-09-22	0	7.110	7.100	7.110	7.010	7.200	20,354,688	144,861,812	7.1169	6.192	6.184	6.192	6.105	6.271	23,370,685	6.1984	-1.66%
2022-09-21	0	7.230	7.230	7.240	7.130	7.340	25,699,043	185,429,865	7.2154	6.297	6.297	6.306	6.210	6.393	29,506,924	6.2843	-2.95%
2022-09-20	0	7.450	7.450	7.470	7.360	7.520	16,568,019	123,363,691	7.4459	6.489	6.489	6.506	6.410	6.550	19,022,937	6.4850	1.50%
2022-09-19	0	7.340	7.330	7.340	7.250	7.560	21,192,275	156,034,398	7.3628	6.393	6.384	6.393	6.314	6.584	24,332,379	6.4126	-3.55%
2022-09-16	0	7.610	7.600	7.610	7.520	7.740	30,173,474	229,174,348	7.5952	6.628	6.619	6.628	6.550	6.741	34,644,341	6.6151	-1.30%
2022-09-15	0	7.710	7.710	7.750	7.620	7.780	18,436,918	141,968,254	7.7002	6.715	6.715	6.750	6.637	6.776	21,168,755	6.7065	1.45%
2022-09-14	0	7.600	7.600	7.610	7.500	7.740	26,731,178	203,161,153	7.6002	6.619	6.619	6.628	6.532	6.741	30,691,993	6.6194	-2.31%
2022-09-13	0	7.780	7.780	7.790	7.780	8.030	22,966,701	180,097,607	7.8417	6.776	6.776	6.785	6.776	6.994	26,369,725	6.8297	-2.51%
2022-09-09	0	7.980	7.980	7.990	7.780	8.010	31,299,029	247,738,878	7.9152	6.950	6.950	6.959	6.776	6.976	35,936,672	6.8938	2.84%
2022-09-08	0	7.760	7.750	7.760	7.700	7.940	25,594,189	199,299,601	7.7869	6.759	6.750	6.759	6.706	6.915	29,386,534	6.7820	-0.51%
2022-09-07	0	7.900	7.900	7.910	7.670	7.920	20,907,604	163,729,804	7.8311	6.793	6.793	6.802	6.596	6.811	24,313,291	6.7342	1.28%
2022-09-06	0	7.800	7.790	7.800	7.750	8.050	20,387,200	159,493,700	7.8232	6.707	6.699	6.707	6.664	6.922	23,708,117	6.7274	-0.64%
2022-09-05	0	7.850	7.840	7.850	7.730	7.980	17,609,857	138,138,759	7.8444	6.750	6.742	6.750	6.647	6.862	20,478,366	6.7456	-0.63%
2022-09-02	0	7.900	7.890	7.900	7.870	8.120	29,705,044	235,807,909	7.9383	6.793	6.785	6.793	6.768	6.983	34,543,766	6.8264	-1.74%
2022-09-01	0	8.040	8.030	8.040	7.830	8.190	35,232,868	283,062,170	8.0340	6.914	6.905	6.914	6.733	7.043	40,972,030	6.9087	0.63%
2022-08-31	0	7.990	7.960	7.990	7.620	8.030	36,953,258	293,272,937	7.9363	6.871	6.845	6.871	6.553	6.905	42,972,658	6.8246	2.96%
2022-08-30	0	7.760	7.750	7.760	7.590	7.910	31,615,858	243,718,391	7.7087	6.673	6.664	6.673	6.527	6.802	36,765,837	6.6289	-1.27%
2022-08-29	0	7.860	7.860	7.870	7.790	7.960	27,475,840	215,905,999	7.8580	6.759	6.759	6.768	6.699	6.845	31,951,442	6.7573	-2.24%
2022-08-26	0	8.040	8.030	8.040	7.860	8.090	18,302,969	146,843,069	8.0229	6.914	6.905	6.914	6.759	6.957	21,284,381	6.8991	1.64%
2022-08-25	0	7.910	7.910	7.930	7.650	7.960	21,474,261	169,054,869	7.8724	6.802	6.802	6.819	6.578	6.845	24,972,252	6.7697	3.40%
2022-08-24	0	7.650	7.650	7.670	7.570	8.100	42,081,980	324,112,251	7.7019	6.578	6.578	6.596	6.510	6.965	48,936,809	6.6231	-4.26%
2022-08-23	0	7.990	7.980	7.990	7.870	8.110	22,461,268	179,064,997	7.9722	6.871	6.862	6.871	6.768	6.974	26,120,035	6.8555	-1.11%
2022-08-22	0	8.080	8.080	8.090	7.880	8.120	22,389,408	180,435,886	8.0590	6.948	6.948	6.957	6.776	6.983	26,036,469	6.9301	1.51%
2022-08-19	0	7.960	7.960	7.970	7.950	8.050	16,347,554	130,683,823	7.9941	6.845	6.845	6.854	6.836	6.922	19,010,444	6.8743	-0.75%
2022-08-18	0	8.020	8.020	8.030	7.880	8.090	26,976,099	216,567,364	8.0281	6.897	6.897	6.905	6.776	6.957	31,370,297	6.9036	-0.99%
2022-08-17	0	8.100	8.100	8.110	8.090	8.460	34,064,526	278,587,796	8.1782	6.965	6.965	6.974	6.957	7.275	39,613,374	7.0327	-4.14%
2022-08-16	0	8.450	8.450	8.460	8.360	8.570	28,092,620	238,103,955	8.4757	7.266	7.266	7.275	7.189	7.370	32,668,690	7.2884	-1.17%
2022-08-15	0	8.550	8.540	8.550	8.400	8.860	27,119,153	233,507,279	8.6104	7.352	7.344	7.352	7.223	7.619	31,536,653	7.4043	1.18%
2022-08-12	0	8.450	8.450	8.460	8.410	8.600	17,020,526	144,021,205	8.4616	7.266	7.266	7.275	7.232	7.395	19,793,038	7.2764	-1.17%
2022-08-11	0	8.550	8.530	8.550	8.330	8.600	19,281,101	163,984,358	8.5049	7.352	7.335	7.352	7.163	7.395	22,421,843	7.3136	3.01%
2022-08-10	0	8.300	8.290	8.300	8.160	8.560	17,792,462	147,574,224	8.2942	7.137	7.129	7.137	7.017	7.361	20,690,716	7.1324	-2.58%
2022-08-09	0	8.520	8.500	8.520	8.390	8.580	12,803,225	108,757,471	8.4945	7.327	7.309	7.327	7.215	7.378	14,888,771	7.3047	0.71%
2022-08-08	0	8.460	8.450	8.460	8.290	8.590	22,360,743	189,691,481	8.4832	7.275	7.266	7.275	7.129	7.387	26,003,135	7.2949	-0.70%
2022-08-05	0	8.520	8.500	8.520	8.180	8.530	29,601,612	250,650,618	8.4675	7.327	7.309	7.327	7.034	7.335	34,423,485	7.2814	3.90%
2022-08-04	0	8.200	8.170	8.200	7.990	8.230	17,629,540	143,999,251	8.1681	7.051	7.026	7.051	6.871	7.077	20,501,256	7.0239	2.12%
2022-08-03	0	8.030	8.020	8.030	7.990	8.230	19,659,580	158,800,766	8.0775	6.905	6.897	6.905	6.871	7.077	22,861,973	6.9461	-0.37%
2022-08-02	0	8.060	8.040	8.060	7.960	8.370	30,963,666	249,291,632	8.0511	6.931	6.914	6.931	6.845	7.198	36,007,408	6.9233	-4.05%
2022-08-01	0	8.400	8.390	8.400	8.350	8.620	25,940,666	218,684,961	8.4302	7.223	7.215	7.223	7.180	7.413	30,166,200	7.2493	-2.21%
2022-07-29	0	8.590	8.580	8.590	8.460	8.760	29,090,702	249,321,609	8.5705	7.387	7.378	7.387	7.275	7.533	33,829,352	7.3700	-1.38%
2022-07-28	0	8.710	8.700	8.710	8.280	8.780	59,654,904	514,008,314	8.6164	7.490	7.481	7.490	7.120	7.550	69,372,226	7.4094	4.56%
2022-07-27	0	8.330	8.330	8.340	8.280	8.470	27,262,960	227,384,572	8.3404	7.163	7.163	7.172	7.120	7.284	31,703,885	7.1721	-1.07%
2022-07-26	0	8.420	8.420	8.430	8.320	8.560	24,656,298	208,290,584	8.4478	7.241	7.241	7.249	7.155	7.361	28,672,618	7.2644	0.36%
2022-07-25	0	8.390	8.370	8.390	8.200	8.440	26,685,701	222,288,959	8.3299	7.215	7.198	7.215	7.051	7.258	31,032,595	7.1631	0.00%
2022-07-22	0	8.390	8.370	8.390	8.310	8.440	28,664,937	240,231,624	8.3807	7.215	7.198	7.215	7.146	7.258	33,334,233	7.2068	0.72%
2022-07-21	0	8.330	8.310	8.330	8.180	8.440	32,588,062	271,257,562	8.3238	7.163	7.146	7.163	7.034	7.258	37,896,405	7.1579	-0.36%
2022-07-20	0	8.360	8.340	8.360	8.230	8.400	17,973,295	149,986,045	8.3449	7.189	7.172	7.189	7.077	7.223	20,901,006	7.1760	2.70%
2022-07-19	0	8.140	8.130	8.140	8.100	8.410	25,377,691	207,767,243	8.1870	7.000	6.991	7.000	6.965	7.232	29,511,520	7.0402	-3.44%
2022-07-18	0	8.430	8.420	8.430	8.050	8.460	36,933,321	308,457,865	8.3518	7.249	7.241	7.249	6.922	7.275	42,949,473	7.1819	2.93%
2022-07-15	0	8.190	8.190	8.210	8.090	8.310	32,722,490	268,891,839	8.2173	7.043	7.043	7.060	6.957	7.146	38,052,730	7.0663	-1.80%
2022-07-14	0	8.340	8.330	8.340	7.950	8.430	44,802,594	369,637,510	8.2504	7.172	7.163	7.172	6.836	7.249	52,100,590	7.0947	4.64%
2022-07-13	0	7.970	7.960	7.970	7.920	8.380	37,295,038	301,054,428	8.0722	6.854	6.845	6.854	6.811	7.206	43,370,111	6.9415	-4.55%
2022-07-12	0	8.350	8.340	8.350	8.200	8.490	31,988,968	267,011,868	8.3470	7.180	7.172	7.180	7.051	7.301	37,199,723	7.1778	0.48%
2022-07-11	0	8.310	8.310	8.320	8.180	8.500	45,973,839	382,522,845	8.3204	7.146	7.146	7.155	7.034	7.309	53,462,622	7.1550	-1.89%
2022-07-08	0	8.470	8.460	8.470	8.140	8.490	63,962,770	536,867,756	8.3934	7.284	7.275	7.284	7.000	7.301	74,381,810	7.2177	5.88%
2022-07-07	0	8.000	7.990	8.000	7.910	8.200	28,503,774	228,229,734	8.0070	6.879	6.871	6.879	6.802	7.051	33,146,818	6.8854	-1.84%
2022-07-06	0	8.150	8.130	8.150	8.060	8.380	60,304,948	492,408,015	8.1653	7.008	6.991	7.008	6.931	7.206	70,128,157	7.0215	0.62%
2022-07-05	0	8.100	8.090	8.100	7.940	8.300	45,659,382	369,071,351	8.0831	6.965	6.957	6.965	6.828	7.137	53,096,942	6.9509	-0.12%
2022-07-04	0	8.110	8.100	8.110	7.680	8.160	53,476,960	430,568,919	8.0515	6.974	6.965	6.974	6.604	7.017	62,187,943	6.9237	4.11%
2022-06-30	0	7.790	7.790	7.800	7.660	7.870	34,540,397	269,151,207	7.7924	6.699	6.699	6.707	6.587	6.768	40,166,760	6.7008	2.10%
2022-06-29	0	7.630	7.630	7.640	7.560	7.870	29,707,632	228,395,685	7.6881	6.561	6.561	6.570	6.501	6.768	34,546,775	6.6112	-3.42%
2022-06-28	0	7.900	7.890	7.900	7.730	7.900	21,488,529	168,300,036	7.8321	6.793	6.785	6.793	6.647	6.793	24,988,844	6.7350	1.41%
2022-06-27	0	7.790	7.770	7.790	7.620	7.840	39,307,715	304,250,421	7.7402	6.699	6.682	6.699	6.553	6.742	45,710,638	6.6560	-0.26%
2022-06-24	0	7.810	7.800	7.810	7.510	7.900	67,257,015	523,040,351	7.7767	6.716	6.707	6.716	6.458	6.793	78,212,662	6.6874	2.63%
2022-06-23	0	7.610	7.600	7.610	7.340	7.620	51,617,318	388,046,774	7.5178	6.544	6.535	6.544	6.312	6.553	60,025,380	6.4647	3.96%
2022-06-22	0	7.320	7.320	7.330	7.280	7.560	40,626,869	301,278,731	7.4158	6.295	6.295	6.303	6.260	6.501	47,244,672	6.3770	-1.61%
2022-06-21	0	7.440	7.430	7.440	7.100	7.450	41,617,838	304,043,316	7.3056	6.398	6.389	6.398	6.105	6.406	48,397,062	6.2823	4.49%
2022-06-20	0	7.120	7.120	7.130	7.070	7.270	28,527,978	203,804,350	7.1440	6.123	6.123	6.131	6.080	6.252	33,174,965	6.1433	-0.56%
2022-06-17	0	7.160	7.150	7.160	6.950	7.180	48,413,628	344,139,931	7.1083	6.157	6.148	6.157	5.976	6.174	56,299,833	6.1126	1.70%
2022-06-16	0	7.040	7.040	7.050	7.000	7.260	33,754,334	240,932,584	7.1378	6.054	6.054	6.062	6.019	6.243	39,252,654	6.1380	-2.22%
2022-06-15	0	7.200	7.180	7.200	7.050	7.260	47,788,825	342,789,860	7.1730	6.191	6.174	6.191	6.062	6.243	55,573,255	6.1683	0.70%
2022-06-14	0	7.150	7.140	7.150	7.050	7.210	33,308,862	237,182,787	7.1207	6.148	6.140	6.148	6.062	6.200	38,734,618	6.1233	-0.69%
2022-06-13	0	7.200	7.180	7.200	7.160	7.290	35,858,538	259,264,418	7.2302	6.191	6.174	6.191	6.157	6.269	41,699,616	6.2174	-2.83%
2022-06-10	0	7.410	7.410	7.440	7.390	7.510	36,600,413	271,901,376	7.4289	6.372	6.372	6.398	6.355	6.458	42,562,337	6.3883	-1.85%
2022-06-09	0	7.550	7.530	7.550	7.510	7.700	35,284,474	267,299,579	7.5756	6.492	6.475	6.492	6.458	6.621	41,032,042	6.5144	-1.31%
2022-06-08	0	7.650	7.650	7.660	7.380	7.650	58,269,129	440,164,730	7.5540	6.578	6.578	6.587	6.346	6.578	67,760,719	6.4959	3.66%
2022-06-07	0	7.380	7.370	7.380	7.230	7.410	59,184,537	433,802,120	7.3297	6.346	6.338	6.346	6.217	6.372	68,825,240	6.3030	-1.07%
2022-06-06	0	7.460	7.450	7.460	7.310	7.510	43,284,611	319,661,648	7.3851	6.415	6.406	6.415	6.286	6.458	50,335,339	6.3506	-0.27%
2022-06-02	0	7.480	7.470	7.480	7.310	7.720	76,294,108	568,234,157	7.4479	6.432	6.424	6.432	6.286	6.639	88,721,828	6.4047	-5.20%
2022-06-01	0	7.890	7.880	7.890	7.850	8.380	61,199,367	490,162,884	8.0093	6.785	6.776	6.785	6.750	7.206	71,168,270	6.8874	-6.07%
2022-05-31	0	8.400	8.360	8.400	7.820	8.410	120,581,758	998,668,768	8.2821	7.223	7.189	7.223	6.725	7.232	140,223,593	7.1220	6.46%
2022-05-30	0	7.990	7.980	7.990	7.630	8.000	42,444,467	334,611,594	7.8835	6.785	6.776	6.785	6.479	6.793	49,983,923	6.6944	4.44%
2022-05-27	0	7.650	7.620	7.650	7.460	7.690	38,129,595	288,106,071	7.5560	6.496	6.471	6.496	6.335	6.530	44,902,596	6.4162	2.82%
2022-05-26	0	7.440	7.430	7.440	7.200	7.960	55,195,732	409,811,554	7.4247	6.318	6.309	6.318	6.114	6.759	65,000,209	6.3048	-5.10%
2022-05-25	0	7.840	7.830	7.840	7.570	7.880	43,133,234	334,007,099	7.7436	6.657	6.649	6.657	6.428	6.691	50,795,037	6.5756	1.03%
2022-05-24	0	7.760	7.760	7.770	7.730	8.020	24,137,660	189,785,852	7.8626	6.590	6.590	6.598	6.564	6.810	28,425,258	6.6767	-2.27%
2022-05-23	0	7.940	7.930	7.940	7.780	7.950	21,623,093	170,653,201	7.8922	6.742	6.734	6.742	6.606	6.751	25,464,026	6.7017	0.51%
2022-05-20	0	7.900	7.900	7.910	7.760	7.940	22,099,929	174,151,566	7.8802	6.708	6.708	6.717	6.590	6.742	26,025,563	6.6916	3.00%
2022-05-19	0	7.670	7.670	7.690	7.590	7.780	27,634,569	211,868,030	7.6668	6.513	6.513	6.530	6.445	6.606	32,543,327	6.5103	-2.17%
2022-05-18	0	7.840	7.840	7.850	7.750	7.880	20,844,865	162,954,997	7.8175	6.657	6.657	6.666	6.581	6.691	24,547,561	6.6383	-1.26%
2022-05-17	0	7.940	7.920	7.940	7.630	7.980	25,176,347	197,023,963	7.8258	6.742	6.725	6.742	6.479	6.776	29,648,449	6.6453	2.45%
2022-05-16	0	7.750	7.730	7.750	7.690	7.890	17,064,292	132,387,817	7.7582	6.581	6.564	6.581	6.530	6.700	20,095,440	6.5880	-0.39%
2022-05-13	0	7.780	7.770	7.780	7.660	7.850	18,078,853	140,764,187	7.7861	6.606	6.598	6.606	6.505	6.666	21,290,219	6.6117	1.04%
2022-05-12	0	7.700	7.690	7.700	7.550	7.820	22,582,867	174,091,329	7.7090	6.539	6.530	6.539	6.411	6.640	26,594,286	6.5462	-0.90%
2022-05-11	0	7.770	7.750	7.770	7.510	7.940	30,538,867	238,046,596	7.7949	6.598	6.581	6.598	6.377	6.742	35,963,519	6.6191	2.78%
2022-05-10	0	7.560	7.550	7.560	7.400	7.670	38,535,506	291,383,476	7.5614	6.420	6.411	6.420	6.284	6.513	45,380,609	6.4209	-1.95%
2022-05-06	0	7.710	7.710	7.720	7.700	7.980	30,112,448	234,174,780	7.7767	6.547	6.547	6.556	6.539	6.776	35,461,354	6.6037	-5.17%
2022-05-05	0	8.130	8.110	8.130	8.070	8.400	31,564,689	259,867,794	8.2329	6.904	6.887	6.904	6.853	7.133	37,171,559	6.9910	1.88%
2022-05-04	0	7.980	7.980	7.990	7.900	8.060	8,317,461	66,549,185	8.0011	6.776	6.776	6.785	6.708	6.844	9,794,901	6.7943	-0.87%
2022-05-03	0	8.050	8.040	8.050	7.860	8.090	11,456,504	91,672,373	8.0018	6.836	6.827	6.836	6.674	6.870	13,491,535	6.7948	-0.62%
2022-04-29	0	8.100	8.090	8.100	7.820	8.120	22,260,598	178,654,941	8.0256	6.878	6.870	6.878	6.640	6.895	26,214,772	6.8150	-0.74%
2022-04-28	0	8.160	8.150	8.160	7.780	8.180	27,307,902	220,161,868	8.0622	6.929	6.921	6.929	6.606	6.946	32,158,634	6.8461	3.55%
2022-04-27	0	7.880	7.870	7.880	7.800	8.030	26,875,435	211,794,258	7.8806	6.691	6.683	6.691	6.623	6.819	31,649,347	6.6919	-0.76%
2022-04-26	0	7.940	7.940	7.950	7.900	8.140	21,671,277	173,226,548	7.9934	6.742	6.742	6.751	6.708	6.912	25,520,769	6.7877	-1.00%
2022-04-25	0	8.020	8.010	8.020	7.890	8.210	32,315,874	259,309,308	8.0242	6.810	6.802	6.810	6.700	6.972	38,056,177	6.8139	-2.55%
2022-04-22	0	8.230	8.210	8.230	7.970	8.250	27,610,111	224,976,782	8.1483	6.989	6.972	6.989	6.768	7.006	32,514,525	6.9193	0.24%
2022-04-21	0	8.210	8.200	8.210	8.160	8.390	25,240,128	207,846,219	8.2348	6.972	6.963	6.972	6.929	7.124	29,723,559	6.9926	-1.32%
2022-04-20	0	8.320	8.310	8.320	8.190	8.430	25,641,984	213,061,388	8.3091	7.065	7.057	7.065	6.955	7.158	30,196,797	7.0558	0.60%
2022-04-19	0	8.270	8.270	8.280	8.160	8.450	36,800,431	304,411,762	8.2720	7.023	7.023	7.031	6.929	7.175	43,337,331	7.0242	-2.82%
2022-04-14	0	8.510	8.510	8.520	8.320	8.560	20,663,194	174,824,915	8.4607	7.226	7.226	7.235	7.065	7.269	24,333,619	7.1845	2.65%
2022-04-13	0	8.290	8.280	8.290	8.150	8.440	16,951,316	140,014,458	8.2598	7.040	7.031	7.040	6.921	7.167	19,962,396	7.0139	-1.54%
2022-04-12	0	8.420	8.410	8.420	8.230	8.580	23,824,089	199,946,352	8.3926	7.150	7.141	7.150	6.989	7.286	28,055,987	7.1267	0.12%
2022-04-11	0	8.410	8.400	8.410	8.280	8.710	34,540,941	290,436,164	8.4085	7.141	7.133	7.141	7.031	7.396	40,676,485	7.1401	-4.00%
2022-04-08	0	8.760	8.750	8.760	8.570	8.910	22,808,225	199,249,659	8.7359	7.439	7.430	7.439	7.277	7.566	26,859,674	7.4182	-0.23%
2022-04-07	0	8.780	8.780	8.800	8.780	9.080	43,466,182	386,978,701	8.9030	7.456	7.456	7.473	7.456	7.710	51,187,127	7.5601	-0.57%
2022-04-06	0	8.830	8.830	8.840	8.790	9.220	55,823,087	501,918,232	8.9912	7.498	7.498	7.507	7.464	7.829	65,739,002	7.6350	-5.05%
2022-04-04	0	9.300	9.290	9.300	9.220	9.790	66,153,472	621,282,881	9.3915	7.897	7.889	7.897	7.829	8.313	77,904,384	7.9749	5.20%
2022-04-01	0	8.840	8.830	8.840	8.720	8.980	31,051,245	273,863,754	8.8197	7.507	7.498	7.507	7.405	7.625	36,566,911	7.4894	-2.32%
2022-03-31	0	9.050	9.050	9.060	9.050	9.540	39,584,681	362,472,270	9.1569	7.685	7.685	7.693	7.685	8.101	46,616,150	7.7757	-4.94%
2022-03-30	0	9.520	9.500	9.520	9.150	9.620	54,082,178	511,471,243	9.4573	8.084	8.067	8.084	7.770	8.169	63,688,853	8.0308	3.37%
2022-03-29	0	9.210	9.210	9.220	9.010	9.260	48,401,817	444,310,911	9.1796	7.821	7.821	7.829	7.651	7.863	56,999,484	7.7950	1.43%
2022-03-28	0	9.080	9.070	9.080	8.900	9.250	25,409,763	230,897,480	9.0870	7.710	7.702	7.710	7.558	7.855	29,923,326	7.7163	-0.33%
2022-03-25	0	9.110	9.100	9.110	9.040	9.280	39,816,174	364,639,568	9.1581	7.736	7.727	7.736	7.676	7.880	46,888,764	7.7767	-2.57%
2022-03-24	0	9.350	9.330	9.350	8.940	9.450	44,305,781	410,375,370	9.2623	7.940	7.923	7.940	7.592	8.025	52,175,864	7.8652	1.96%
2022-03-23	0	9.170	9.150	9.170	8.630	9.210	58,112,455	525,595,504	9.0445	7.787	7.770	7.787	7.328	7.821	68,435,033	7.6802	5.28%
2022-03-22	0	8.710	8.700	8.710	8.550	8.980	45,429,615	395,510,920	8.7060	7.396	7.388	7.396	7.260	7.625	53,499,326	7.3928	-2.57%
2022-03-21	0	8.940	8.930	8.940	8.810	9.080	45,385,897	405,702,541	8.9390	7.592	7.583	7.592	7.481	7.710	53,447,843	7.5906	1.82%
2022-03-18	0	8.780	8.780	8.790	8.560	8.880	63,998,028	559,924,209	8.7491	7.456	7.456	7.464	7.269	7.541	75,366,066	7.4294	-1.01%
2022-03-17	0	8.870	8.840	8.870	8.330	8.880	71,535,082	621,558,447	8.6889	7.532	7.507	7.532	7.074	7.541	84,241,935	7.3783	7.13%
2022-03-16	0	8.280	8.280	8.290	7.780	8.360	62,954,682	513,079,074	8.1500	7.031	7.031	7.040	6.606	7.099	74,137,390	6.9207	9.38%
2022-03-15	0	7.570	7.540	7.570	7.280	8.270	100,491,193	781,117,164	7.7730	6.428	6.403	6.428	6.182	7.023	118,341,551	6.6005	-8.46%
2022-03-14	0	8.270	8.270	8.280	8.180	8.660	48,466,501	404,513,678	8.3463	7.023	7.023	7.031	6.946	7.354	57,075,658	7.0873	-2.36%
2022-03-11	0	8.470	8.470	8.480	8.270	8.640	38,781,701	328,110,880	8.4605	7.192	7.192	7.201	7.023	7.337	45,670,536	7.1843	-2.31%
2022-03-10	0	8.670	8.670	8.690	8.600	8.870	27,331,281	237,511,174	8.6901	7.362	7.362	7.379	7.303	7.532	32,186,166	7.3793	1.05%
2022-03-09	0	8.580	8.580	8.590	8.350	8.890	42,758,190	367,246,577	8.5889	7.286	7.286	7.294	7.091	7.549	50,353,373	7.2934	-1.94%
2022-03-08	0	8.750	8.740	8.750	8.450	8.930	56,872,266	496,262,294	8.7259	7.430	7.422	7.430	7.175	7.583	66,974,548	7.4097	3.92%
2022-03-07	0	8.420	8.410	8.420	8.350	8.620	35,044,359	297,405,404	8.4865	7.150	7.141	7.150	7.091	7.320	41,269,326	7.2065	-4.54%
2022-03-04	0	8.820	8.810	8.820	8.480	8.850	31,952,663	279,820,075	8.7573	7.490	7.481	7.490	7.201	7.515	37,628,449	7.4364	0.23%
2022-03-03	0	8.800	8.770	8.800	8.710	8.860	27,917,414	244,917,788	8.7729	7.473	7.447	7.473	7.396	7.524	32,876,414	7.4497	0.34%
2022-03-02	0	8.770	8.760	8.770	8.680	8.970	22,310,900	196,184,234	8.7932	7.447	7.439	7.447	7.371	7.617	26,274,009	7.4669	-2.45%
2022-03-01	0	8.990	8.990	9.000	8.880	9.420	41,122,947	373,411,371	9.0804	7.634	7.634	7.642	7.541	7.999	48,427,660	7.7107	-2.81%
2022-02-28	0	9.250	9.240	9.250	9.070	9.300	38,234,394	351,779,127	9.2006	7.855	7.846	7.855	7.702	7.897	45,026,010	7.8128	0.11%
2022-02-25	0	9.240	9.240	9.250	9.100	9.310	23,009,245	212,407,884	9.2314	7.846	7.846	7.855	7.727	7.906	27,096,402	7.8390	1.65%
2022-02-24	0	9.090	9.080	9.090	8.830	9.440	36,766,158	334,772,587	9.1055	7.719	7.710	7.719	7.498	8.016	43,296,970	7.7320	-4.42%
2022-02-23	0	9.510	9.490	9.510	9.270	9.550	17,980,041	169,940,095	9.4516	8.076	8.059	8.076	7.872	8.110	21,173,855	8.0259	1.60%
2022-02-22	0	9.360	9.350	9.360	9.230	9.470	22,549,680	210,617,902	9.3402	7.948	7.940	7.948	7.838	8.042	26,555,204	7.9313	-3.21%
2022-02-21	0	9.670	9.660	9.670	9.390	9.710	16,738,057	161,081,838	9.6237	8.211	8.203	8.211	7.974	8.245	19,711,256	8.1721	-0.41%
2022-02-18	0	9.710	9.700	9.710	9.500	9.790	19,133,470	185,445,566	9.6922	8.245	8.237	8.245	8.067	8.313	22,532,169	8.2303	-0.31%
2022-02-17	0	9.740	9.720	9.740	9.640	9.880	23,209,090	226,663,982	9.7662	8.271	8.254	8.271	8.186	8.390	27,331,746	8.2931	1.56%
2022-02-16	0	9.590	9.590	9.600	9.490	9.630	12,289,642	117,597,293	9.5688	8.143	8.143	8.152	8.059	8.177	14,472,664	8.1255	1.16%
2022-02-15	0	9.480	9.480	9.490	9.300	9.630	19,074,422	180,919,147	9.4849	8.050	8.050	8.059	7.897	8.177	22,462,632	8.0542	0.74%
2022-02-14	0	9.410	9.400	9.410	9.170	9.430	20,421,872	190,858,252	9.3458	7.991	7.982	7.991	7.787	8.008	24,049,431	7.9361	0.86%
2022-02-11	0	9.330	9.320	9.330	9.280	9.780	44,610,716	418,611,133	9.3836	7.923	7.914	7.923	7.880	8.305	52,534,965	7.9682	-4.99%
2022-02-10	0	9.820	9.810	9.820	9.680	9.900	26,281,151	256,931,418	9.7763	8.339	8.330	8.339	8.220	8.407	30,949,500	8.3016	1.34%
2022-02-09	0	9.690	9.670	9.690	9.460	9.780	28,744,980	277,315,617	9.6474	8.228	8.211	8.228	8.033	8.305	33,850,982	8.1922	3.19%
2022-02-08	0	9.390	9.390	9.400	9.230	9.470	32,879,896	307,701,127	9.3583	7.974	7.974	7.982	7.838	8.042	38,720,387	7.9467	-0.63%
2022-02-07	0	9.450	9.450	9.460	9.410	9.760	31,310,670	298,143,036	9.5221	8.025	8.025	8.033	7.991	8.288	36,872,418	8.0858	-1.25%
2022-02-04	0	9.570	9.560	9.570	9.300	9.710	21,370,387	203,582,421	9.5264	8.126	8.118	8.126	7.897	8.245	25,166,432	8.0894	1.27%
2022-01-31	0	9.450	9.450	9.470	9.070	9.550	25,054,464	234,938,646	9.3771	8.025	8.025	8.042	7.702	8.110	29,504,915	7.9627	3.85%
2022-01-28	0	9.100	9.100	9.110	9.050	9.250	41,820,653	382,237,498	9.1399	7.727	7.727	7.736	7.685	7.855	49,249,300	7.7613	0.22%
2022-01-27	0	9.080	9.080	9.090	8.850	9.200	47,426,547	428,096,567	9.0265	7.710	7.710	7.719	7.515	7.812	55,850,975	7.6650	0.33%
2022-01-26	0	9.050	9.050	9.060	8.970	9.300	52,999,690	482,096,277	9.0962	7.685	7.685	7.693	7.617	7.897	62,414,082	7.7242	-2.16%
2022-01-25	0	9.250	9.240	9.250	9.150	9.440	47,578,211	440,046,325	9.2489	7.855	7.846	7.855	7.770	8.016	56,029,580	7.8538	-3.04%
2022-01-24	0	9.540	9.540	9.550	9.500	9.870	39,765,579	381,601,316	9.5963	8.101	8.101	8.110	8.067	8.381	46,829,181	8.1488	-3.34%
2022-01-21	0	9.870	9.870	9.880	9.810	10.10	51,941,630	516,608,134	9.9459	8.381	8.381	8.390	8.330	8.577	61,168,077	8.4457	0.82%
2022-01-20	0	9.790	9.760	9.790	9.600	9.900	36,378,868	354,006,490	9.7311	8.313	8.288	8.313	8.152	8.407	42,840,885	8.2633	0.72%
2022-01-19	0	9.720	9.700	9.720	9.480	9.770	26,194,196	252,278,083	9.6311	8.254	8.237	8.254	8.050	8.296	30,847,099	8.1783	1.46%
2022-01-18	0	9.580	9.570	9.580	9.540	9.920	34,249,295	331,348,606	9.6746	8.135	8.126	8.135	8.101	8.424	40,333,034	8.2153	-3.23%
2022-01-17	0	9.900	9.880	9.900	9.700	10.06	69,422,792	685,879,089	9.8797	8.407	8.390	8.407	8.237	8.543	81,754,437	8.3895	3.12%
2022-01-14	0	9.600	9.590	9.600	9.300	9.850	66,182,773	639,858,366	9.6681	8.152	8.143	8.152	7.897	8.364	77,938,890	8.2097	2.67%
2022-01-13	0	9.350	9.350	9.360	9.180	9.440	31,193,002	291,231,897	9.3364	7.940	7.940	7.948	7.795	8.016	36,733,848	7.9282	1.19%
2022-01-12	0	9.240	9.230	9.240	9.100	9.470	35,047,758	323,518,278	9.2308	7.846	7.838	7.846	7.727	8.042	41,273,329	7.8384	-0.11%
2022-01-11	0	9.250	9.220	9.250	9.150	9.410	40,286,145	374,023,578	9.2842	7.855	7.829	7.855	7.770	7.991	47,442,216	7.8838	-0.75%
2022-01-10	0	9.320	9.320	9.330	8.880	9.430	67,141,117	618,806,666	9.2165	7.914	7.914	7.923	7.541	8.008	79,067,466	7.8263	6.15%
2022-01-07	0	8.780	8.770	8.780	8.590	8.840	38,948,575	341,354,105	8.7642	7.456	7.447	7.456	7.294	7.507	45,867,052	7.4423	1.97%
2022-01-06	0	8.610	8.600	8.610	8.320	8.650	35,648,859	303,206,277	8.5054	7.311	7.303	7.311	7.065	7.345	41,981,204	7.2224	2.26%
2022-01-05	0	8.420	8.410	8.420	8.320	8.680	33,779,987	285,031,051	8.4379	7.150	7.141	7.150	7.065	7.371	39,780,362	7.1651	-2.66%
2022-01-04	0	8.650	8.640	8.650	8.470	8.750	42,764,858	369,418,987	8.6384	7.345	7.337	7.345	7.192	7.430	50,361,226	7.3354	2.13%
2022-01-03	0	8.470	8.470	8.480	8.420	8.620	16,782,381	142,539,716	8.4934	7.192	7.192	7.201	7.150	7.320	19,763,453	7.2123	0.00%
2021-12-31	0	8.470	8.470	8.480	8.310	8.540	13,504,408	114,225,667	8.4584	7.192	7.192	7.201	7.057	7.252	15,903,210	7.1826	2.92%
2021-12-30	0	8.230	8.230	8.240	8.140	8.300	19,886,303	163,604,191	8.2270	6.989	6.989	6.997	6.912	7.048	23,418,728	6.9860	0.37%
2021-12-29	0	8.200	8.200	8.210	8.110	8.300	15,534,455	127,166,500	8.1861	6.963	6.963	6.972	6.887	7.048	18,293,857	6.9513	-0.61%
2021-12-28	0	8.250	8.240	8.250	8.130	8.310	18,439,550	151,758,611	8.2301	7.006	6.997	7.006	6.904	7.057	21,714,987	6.9887	0.73%
2021-12-24	0	8.190	8.190	8.200	8.150	8.280	7,441,617	61,040,055	8.2025	6.955	6.955	6.963	6.921	7.031	8,763,479	6.9653	0.24%
2021-12-23	0	8.170	8.160	8.170	8.090	8.240	23,629,237	193,331,256	8.1819	6.938	6.929	6.938	6.870	6.997	27,826,524	6.9477	1.36%
2021-12-22	0	8.060	8.050	8.060	8.020	8.210	22,066,723	178,522,668	8.0901	6.844	6.836	6.844	6.810	6.972	25,986,459	6.8698	-1.10%
2021-12-21	0	8.150	8.140	8.150	8.060	8.260	27,229,027	222,308,975	8.1644	6.921	6.912	6.921	6.844	7.014	32,065,748	6.9329	1.62%
2021-12-20	0	8.020	8.010	8.020	7.980	8.310	38,620,208	312,685,235	8.0964	6.810	6.802	6.810	6.776	7.057	45,480,357	6.8752	-1.35%
2021-12-17	0	8.130	8.110	8.130	8.030	8.330	36,993,654	300,504,025	8.1231	6.904	6.887	6.904	6.819	7.074	43,564,876	6.8979	-1.69%
2021-12-16	0	8.270	8.250	8.270	8.040	8.280	34,254,623	279,159,578	8.1495	7.023	7.006	7.023	6.827	7.031	40,339,308	6.9203	0.85%
2021-12-15	0	8.200	8.190	8.200	8.060	8.480	40,857,503	336,276,696	8.2305	6.963	6.955	6.963	6.844	7.201	48,115,065	6.9890	-2.38%
2021-12-14	0	8.400	8.390	8.400	8.290	8.500	23,352,540	196,480,120	8.4137	7.133	7.124	7.133	7.040	7.218	27,500,677	7.1446	-0.36%
2021-12-13	0	8.430	8.430	8.440	8.420	8.800	32,884,779	280,420,476	8.5274	7.158	7.158	7.167	7.150	7.473	38,726,138	7.2411	-1.98%
2021-12-10	0	8.600	8.600	8.610	8.420	8.680	44,705,540	383,391,096	8.5759	7.303	7.303	7.311	7.150	7.371	52,646,633	7.2823	-0.69%
2021-12-09	0	8.660	8.650	8.660	8.170	8.700	49,653,637	425,907,663	8.5776	7.354	7.345	7.354	6.938	7.388	58,473,666	7.2838	6.13%
2021-12-08	0	8.160	8.160	8.170	8.060	8.210	26,659,327	217,450,941	8.1567	6.929	6.929	6.938	6.844	6.972	31,394,852	6.9263	0.12%
2021-12-07	0	8.150	8.140	8.150	8.020	8.180	34,965,719	282,951,064	8.0922	6.921	6.912	6.921	6.810	6.946	41,176,717	6.8716	0.49%
2021-12-06	0	8.110	8.100	8.110	8.060	8.500	47,716,747	390,230,372	8.1781	6.887	6.878	6.887	6.844	7.218	56,192,724	6.9445	-3.45%
2021-12-03	0	8.400	8.390	8.400	8.020	8.460	63,010,227	526,285,302	8.3524	7.133	7.124	7.133	6.810	7.184	74,202,801	7.0925	2.94%
2021-12-02	0	8.160	8.160	8.170	7.960	8.220	38,830,354	316,341,140	8.1467	6.929	6.929	6.938	6.759	6.980	45,727,831	6.9179	0.74%
2021-12-01	0	8.100	8.090	8.100	8.040	8.300	41,201,245	335,290,725	8.1379	6.878	6.870	6.878	6.827	7.048	48,519,866	6.9104	0.25%
2021-11-30	0	8.080	8.080	8.090	8.020	8.340	46,442,294	377,072,613	8.1192	6.861	6.861	6.870	6.810	7.082	54,691,888	6.8945	-2.30%
2021-11-29	0	8.270	8.270	8.280	8.160	8.470	37,765,955	313,474,153	8.3004	7.023	7.023	7.031	6.929	7.192	44,474,362	7.0484	-0.36%
2021-11-26	0	8.300	8.290	8.300	8.130	8.320	28,055,024	231,810,359	8.2627	7.048	7.040	7.048	6.904	7.065	33,038,468	7.0164	0.73%
2021-11-25	0	8.240	8.240	8.250	8.080	8.270	32,475,087	264,918,218	8.1576	6.997	6.997	7.006	6.861	7.023	38,243,672	6.9271	1.10%
2021-11-24	0	8.150	8.140	8.150	7.940	8.230	26,735,332	216,954,252	8.1149	6.921	6.912	6.921	6.742	6.989	31,484,358	6.8909	1.62%
2021-11-23	0	8.020	8.010	8.020	8.010	8.140	25,119,754	202,069,158	8.0442	6.810	6.802	6.810	6.802	6.912	29,581,803	6.8309	-1.84%
2021-11-22	0	8.170	8.160	8.170	8.130	8.490	26,686,656	220,230,292	8.2524	6.938	6.929	6.938	6.904	7.209	31,427,035	7.0077	-1.57%
2021-11-19	0	8.300	8.290	8.300	8.250	8.520	26,417,474	220,089,816	8.3312	7.048	7.040	7.048	7.006	7.235	31,110,038	7.0746	-0.12%
2021-11-18	0	8.310	8.300	8.310	8.280	8.470	34,119,411	284,933,820	8.3511	7.057	7.048	7.057	7.031	7.192	40,180,079	7.0914	-2.35%
2021-11-17	0	8.510	8.500	8.510	8.340	8.560	30,765,123	260,341,914	8.4622	7.226	7.218	7.226	7.082	7.269	36,229,965	7.1858	0.47%
2021-11-16	0	8.470	8.450	8.470	8.220	8.500	27,916,155	235,178,499	8.4245	7.192	7.175	7.192	6.980	7.218	32,874,932	7.1537	2.54%
2021-11-15	0	8.260	8.250	8.260	8.180	8.390	11,870,306	98,210,817	8.2737	7.014	7.006	7.014	6.946	7.124	13,978,841	7.0257	0.61%
2021-11-12	0	8.210	8.210	8.220	8.130	8.520	29,906,129	246,026,082	8.2266	6.972	6.972	6.980	6.904	7.235	35,218,387	6.9857	-1.79%
2021-11-11	0	8.360	8.360	8.370	8.210	8.480	40,259,307	334,823,696	8.3167	7.099	7.099	7.107	6.972	7.201	47,410,611	7.0622	-0.24%
2021-11-10	0	8.380	8.380	8.390	7.940	8.410	41,789,443	344,181,107	8.2361	7.116	7.116	7.124	6.742	7.141	49,212,547	6.9938	4.62%
2021-11-09	0	8.010	8.000	8.010	7.920	8.110	21,522,366	172,875,633	8.0324	6.802	6.793	6.802	6.725	6.887	25,345,407	6.8208	1.39%
2021-11-08	0	7.900	7.890	7.900	7.730	7.960	27,047,595	212,905,026	7.8715	6.708	6.700	6.708	6.564	6.759	31,852,088	6.6842	0.13%
2021-11-05	0	7.890	7.890	7.900	7.840	8.240	32,059,924	255,120,741	7.9576	6.700	6.700	6.708	6.657	6.997	37,754,763	6.7573	-3.43%
2021-11-04	0	8.170	8.170	8.180	8.070	8.290	21,132,995	172,071,594	8.1423	6.938	6.938	6.946	6.853	7.040	24,886,872	6.9142	0.74%
2021-11-03	0	8.110	8.100	8.110	8.030	8.270	27,554,022	223,556,332	8.1134	6.887	6.878	6.887	6.819	7.023	32,448,472	6.8896	0.87%
2021-11-02	0	8.040	8.040	8.050	7.980	8.440	31,452,810	255,793,485	8.1326	6.827	6.827	6.836	6.776	7.167	37,039,806	6.9059	-1.95%
2021-11-01	0	8.200	8.190	8.200	8.030	8.290	32,367,104	264,292,240	8.1655	6.963	6.955	6.963	6.819	7.040	38,116,507	6.9338	0.74%
2021-10-29	0	8.140	8.140	8.150	8.060	8.260	40,803,742	332,359,495	8.1453	6.912	6.912	6.921	6.844	7.014	48,051,754	6.9167	-1.09%
2021-10-28	0	8.230	8.220	8.230	8.160	8.490	44,910,962	370,480,037	8.2492	6.989	6.980	6.989	6.929	7.209	52,888,544	7.0049	-2.72%
2021-10-27	0	8.460	8.450	8.460	8.410	8.630	27,462,760	232,313,461	8.4592	7.184	7.175	7.184	7.141	7.328	32,341,000	7.1832	-1.97%
2021-10-26	0	8.630	8.620	8.630	8.570	8.710	24,714,997	213,311,155	8.6308	7.328	7.320	7.328	7.277	7.396	29,105,148	7.3290	-0.23%
2021-10-25	0	8.650	8.640	8.650	8.600	8.810	26,765,583	232,142,139	8.6732	7.345	7.337	7.345	7.303	7.481	31,519,982	7.3649	-0.80%
2021-10-22	0	8.720	8.720	8.730	8.560	8.860	40,725,656	353,838,435	8.6883	7.405	7.405	7.413	7.269	7.524	47,959,798	7.3778	1.16%
2021-10-21	0	8.620	8.620	8.630	8.540	8.890	64,598,458	559,222,334	8.6569	7.320	7.320	7.328	7.252	7.549	76,073,151	7.3511	-3.69%
2021-10-20	0	8.950	8.950	8.960	8.910	9.120	41,262,965	370,717,877	8.9843	7.600	7.600	7.608	7.566	7.744	48,592,550	7.6291	-1.54%
2021-10-19	0	9.090	9.090	9.100	8.500	9.110	58,535,928	524,389,770	8.9584	7.719	7.719	7.727	7.218	7.736	68,933,728	7.6072	5.09%
2021-10-18	0	8.650	8.650	8.660	8.470	8.770	65,828,991	565,477,441	8.5901	7.345	7.345	7.354	7.192	7.447	77,522,265	7.2944	0.00%
2021-10-15	0	8.650	8.640	8.650	8.550	8.830	71,394,235	617,490,432	8.6490	7.345	7.337	7.345	7.260	7.498	84,076,070	7.3444	-3.89%
2021-10-12	0	9.000	9.000	9.010	8.950	9.290	37,442,238	340,114,556	9.0837	7.642	7.642	7.651	7.600	7.889	44,093,143	7.7135	-2.39%
2021-10-11	0	9.220	9.220	9.230	9.150	9.380	20,040,775	185,360,253	9.2492	7.829	7.829	7.838	7.770	7.965	23,600,639	7.8540	0.55%
2021-10-08	0	9.170	9.170	9.180	9.030	9.390	32,762,698	300,767,161	9.1802	7.787	7.787	7.795	7.668	7.974	38,582,371	7.7955	-0.86%
2021-10-07	0	9.250	9.240	9.250	9.140	9.320	17,516,320	160,653,173	9.1716	7.855	7.846	7.855	7.761	7.914	20,627,763	7.7882	1.76%
2021-10-06	0	9.090	9.060	9.090	8.850	9.200	25,061,593	225,036,095	8.9793	7.719	7.693	7.719	7.515	7.812	29,513,311	7.6249	-1.20%
2021-10-05	0	9.200	9.200	9.210	9.170	9.480	12,878,237	119,572,763	9.2849	7.812	7.812	7.821	7.787	8.050	15,165,812	7.8844	-1.08%
2021-10-04	0	9.300	9.300	9.310	8.680	9.340	37,367,313	338,483,137	9.0583	7.897	7.897	7.906	7.371	7.931	44,004,909	7.6919	-0.43%
2021-09-30	0	9.340	9.330	9.340	9.160	9.430	28,215,631	262,991,857	9.3208	7.931	7.923	7.931	7.778	8.008	33,227,604	7.9149	-0.95%
2021-09-29	0	9.430	9.430	9.440	9.130	9.480	19,816,597	185,117,955	9.3416	8.008	8.008	8.016	7.753	8.050	23,336,640	7.9325	0.53%
2021-09-28	0	9.380	9.370	9.380	9.350	9.670	26,423,939	250,126,187	9.4659	7.965	7.957	7.965	7.940	8.211	31,117,652	8.0381	-2.70%
2021-09-27	0	9.640	9.630	9.640	9.300	9.730	54,220,828	522,687,070	9.6400	8.186	8.177	8.186	7.897	8.262	63,852,132	8.1859	3.66%
2021-09-24	0	9.300	9.290	9.300	9.220	9.620	42,804,223	398,890,170	9.3189	7.897	7.889	7.897	7.829	8.169	50,407,583	7.9133	-1.59%
2021-09-23	0	9.450	9.440	9.450	9.310	9.740	51,152,333	484,168,096	9.4652	8.025	8.016	8.025	7.906	8.271	60,238,577	8.0375	-0.42%
2021-09-21	0	9.490	9.490	9.500	9.420	9.830	30,213,830	288,479,050	9.5479	8.059	8.059	8.067	7.999	8.347	35,580,745	8.1077	0.96%
2021-09-20	0	9.400	9.390	9.400	9.240	9.720	21,642,007	204,128,703	9.4321	7.982	7.974	7.982	7.846	8.254	25,486,300	8.0094	-2.49%
2021-09-17	0	9.640	9.630	9.640	9.220	9.660	36,359,910	345,945,662	9.5145	8.186	8.177	8.186	7.829	8.203	42,818,560	8.0793	5.01%
2021-09-16	0	9.180	9.180	9.190	9.020	9.550	32,634,517	299,683,168	9.1830	7.795	7.795	7.804	7.659	8.110	38,431,421	7.7979	-3.57%
2021-09-15	0	9.520	9.510	9.520	9.480	9.820	18,462,252	177,325,992	9.6048	8.084	8.076	8.084	8.050	8.339	21,741,722	8.1560	-1.86%
2021-09-14	0	9.700	9.690	9.700	9.640	9.870	20,036,004	195,304,144	9.7477	8.237	8.228	8.237	8.186	8.381	23,595,021	8.2773	-0.21%
2021-09-13	0	9.720	9.710	9.720	9.650	9.890	18,737,789	182,177,211	9.7224	8.254	8.245	8.254	8.194	8.398	22,066,203	8.2559	-0.72%
2021-09-10	0	9.790	9.790	9.800	9.660	9.840	26,110,666	255,113,223	9.7705	8.313	8.313	8.322	8.203	8.356	30,748,732	8.2967	1.77%
2021-09-09	0	9.700	9.690	9.700	9.560	9.810	19,179,900	185,548,700	9.6741	8.169	8.161	8.169	8.051	8.262	22,774,679	8.1471	0.83%
2021-09-08	0	9.620	9.620	9.640	9.580	9.840	27,576,790	266,157,632	9.6515	8.102	8.102	8.118	8.068	8.287	32,745,350	8.1281	-2.34%
2021-09-07	0	9.850	9.840	9.850	9.780	10.04	23,901,392	235,778,016	9.8646	8.295	8.287	8.295	8.236	8.455	28,381,093	8.3076	-1.50%
2021-09-06	0	10.00	10.00	10.02	9.980	10.18	22,383,140	225,124,953	10.058	8.422	8.422	8.438	8.405	8.573	26,578,283	8.4703	-0.99%
2021-09-03	0	10.10	10.10	10.12	9.830	10.18	37,064,561	373,134,026	10.067	8.506	8.506	8.523	8.278	8.573	44,011,359	8.4781	2.12%
2021-09-02	0	9.890	9.880	9.890	9.740	10.12	28,119,426	277,020,926	9.8516	8.329	8.321	8.329	8.203	8.523	33,389,689	8.2966	-1.49%
2021-09-01	0	10.04	10.02	10.04	9.600	10.08	41,068,892	404,062,442	9.8386	8.455	8.438	8.455	8.085	8.489	48,766,199	8.2857	1.72%
2021-08-31	0	9.870	9.860	9.870	9.610	9.900	57,448,986	564,038,274	9.8181	8.312	8.304	8.312	8.093	8.337	68,216,320	8.2684	-0.20%
2021-08-30	0	9.890	9.880	9.890	9.360	9.950	72,708,478	705,431,259	9.7022	8.329	8.321	8.329	7.883	8.379	86,335,811	8.1708	2.70%
2021-08-27	0	9.630	9.630	9.640	9.470	10.10	80,973,224	785,191,283	9.6969	8.110	8.110	8.118	7.975	8.506	96,149,571	8.1664	-4.08%
2021-08-26	0	10.04	10.04	10.06	9.980	10.50	52,841,960	535,152,732	10.127	8.455	8.455	8.472	8.405	8.843	62,745,825	8.5289	-4.02%
2021-08-25	0	10.46	10.44	10.46	10.34	10.66	23,851,711	249,164,734	10.446	8.809	8.792	8.809	8.708	8.977	28,322,100	8.7975	-0.38%
2021-08-24	0	10.50	10.48	10.50	10.30	10.88	42,910,048	447,897,024	10.438	8.843	8.826	8.843	8.674	9.163	50,952,432	8.7905	-0.38%
2021-08-23	0	10.54	10.54	10.56	10.28	10.88	58,707,002	621,633,638	10.589	8.876	8.876	8.893	8.657	9.163	69,710,119	8.9174	3.94%
2021-08-20	0	10.14	10.14	10.16	10.10	11.24	65,970,317	681,001,574	10.323	8.539	8.539	8.556	8.506	9.466	78,334,755	8.6935	-6.97%
2021-08-19	0	10.90	10.90	10.92	10.72	11.18	33,033,368	360,800,585	10.922	9.180	9.180	9.196	9.028	9.415	39,224,623	9.1983	-0.91%
2021-08-18	0	11.00	10.98	11.00	10.96	11.70	40,210,310	450,109,081	11.194	9.264	9.247	9.264	9.230	9.853	47,746,698	9.4270	-2.14%
2021-08-17	0	11.24	11.22	11.24	11.14	11.90	59,057,733	676,633,491	11.457	9.466	9.449	9.466	9.382	10.02	70,126,585	9.6487	0.72%
2021-08-16	0	11.16	11.16	11.18	10.86	11.18	36,723,222	405,992,651	11.055	9.398	9.398	9.415	9.146	9.415	43,606,045	9.3105	2.39%
2021-08-13	0	10.90	10.88	10.90	10.82	11.20	22,133,336	243,294,305	10.992	9.180	9.163	9.180	9.112	9.432	26,281,660	9.2572	-0.73%
2021-08-12	0	10.98	10.96	10.98	10.84	11.08	23,336,118	255,940,535	10.968	9.247	9.230	9.247	9.129	9.331	27,709,873	9.2364	-0.54%
2021-08-11	0	11.04	11.04	11.06	10.66	11.10	28,964,617	317,560,211	10.964	9.297	9.297	9.314	8.977	9.348	34,393,289	9.2332	0.91%
2021-08-10	0	10.94	10.94	10.96	10.70	11.18	40,071,459	439,653,996	10.972	9.213	9.213	9.230	9.011	9.415	47,581,823	9.2400	0.74%
2021-08-09	0	10.86	10.86	10.88	10.36	10.94	27,009,440	291,450,041	10.791	9.146	9.146	9.163	8.725	9.213	32,071,664	9.0875	2.45%
2021-08-06	0	10.60	10.58	10.60	10.40	10.68	30,342,139	320,062,522	10.548	8.927	8.910	8.927	8.758	8.994	36,028,992	8.8835	-0.38%
2021-08-05	0	10.64	10.62	10.64	10.32	10.78	31,187,598	331,371,098	10.625	8.961	8.944	8.961	8.691	9.078	37,032,911	8.9480	0.38%
2021-08-04	0	10.60	10.60	10.62	10.32	10.80	21,440,261	227,750,691	10.623	8.927	8.927	8.944	8.691	9.095	25,458,686	8.9459	0.57%
2021-08-03	0	10.54	10.52	10.54	10.24	10.78	27,428,456	289,810,707	10.566	8.876	8.860	8.876	8.624	9.078	32,569,214	8.8983	0.57%
2021-08-02	0	10.48	10.48	10.50	10.06	10.58	38,279,162	395,017,605	10.319	8.826	8.826	8.843	8.472	8.910	45,453,606	8.6906	0.00%
2021-07-30	0	10.48	10.46	10.48	10.28	10.64	30,797,590	321,900,322	10.452	8.826	8.809	8.826	8.657	8.961	36,569,806	8.8024	-1.87%
2021-07-29	0	10.68	10.68	10.70	10.10	10.72	56,273,092	594,954,995	10.573	8.994	8.994	9.011	8.506	9.028	66,820,035	8.9038	5.74%
2021-07-28	0	10.10	10.08	10.10	9.670	10.34	70,728,847	705,523,930	9.9751	8.506	8.489	8.506	8.144	8.708	83,985,149	8.4006	4.34%
2021-07-27	0	9.680	9.640	9.680	9.360	10.76	110,165,122	1,083,871,289	9.8386	8.152	8.118	8.152	7.883	9.062	130,812,739	8.2857	-7.10%
2021-07-26	0	10.42	10.42	10.44	10.28	10.72	69,549,485	726,906,814	10.452	8.775	8.775	8.792	8.657	9.028	82,584,746	8.8020	-3.34%
2021-07-23	0	10.78	10.76	10.78	10.50	10.84	32,102,103	344,178,646	10.721	9.078	9.062	9.078	8.843	9.129	38,118,816	9.0291	1.89%
2021-07-22	0	10.58	10.58	10.60	10.42	10.88	23,301,572	246,271,478	10.569	8.910	8.910	8.927	8.775	9.163	27,668,852	8.9007	-0.75%
2021-07-21	0	10.66	10.64	10.66	10.58	10.96	20,271,725	216,405,761	10.675	8.977	8.961	8.977	8.910	9.230	24,071,138	8.9903	-0.19%
2021-07-20	0	10.68	10.66	10.68	10.54	11.06	27,222,888	291,146,484	10.695	8.994	8.977	8.994	8.876	9.314	32,325,118	9.0068	-1.11%
2021-07-19	0	10.80	10.78	10.80	10.66	10.88	16,427,544	177,154,559	10.784	9.095	9.078	9.095	8.977	9.163	19,506,464	9.0818	-0.92%
2021-07-16	0	10.90	10.90	10.92	10.84	11.12	38,621,880	421,961,831	10.925	9.180	9.180	9.196	9.129	9.365	45,860,557	9.2010	-2.33%
2021-07-15	0	11.16	11.14	11.16	10.88	11.26	65,309,756	725,483,740	11.108	9.398	9.382	9.398	9.163	9.483	77,550,389	9.3550	2.57%
2021-07-14	0	10.88	10.86	10.88	10.50	11.06	54,237,824	589,646,879	10.872	9.163	9.146	9.163	8.843	9.314	64,403,308	9.1555	3.42%
2021-07-13	0	10.52	10.50	10.52	10.40	10.66	47,341,376	497,479,618	10.508	8.860	8.843	8.860	8.758	8.977	56,214,298	8.8497	0.57%
2021-07-12	0	10.46	10.46	10.48	10.02	10.56	63,963,603	664,826,473	10.394	8.809	8.809	8.826	8.438	8.893	75,951,934	8.7533	2.95%
2021-07-09	0	10.16	10.14	10.16	9.870	10.22	56,048,943	565,486,279	10.089	8.556	8.539	8.556	8.312	8.607	66,553,875	8.4967	0.59%
2021-07-08	0	10.10	10.06	10.10	9.990	10.56	55,614,635	563,878,086	10.139	8.506	8.472	8.506	8.413	8.893	66,038,167	8.5387	-2.70%
2021-07-07	0	10.38	10.36	10.38	10.06	10.42	83,807,323	859,289,617	10.253	8.742	8.725	8.742	8.472	8.775	99,514,849	8.6348	4.74%
2021-07-06	0	9.910	9.900	9.910	9.530	10.34	123,259,268	1,210,190,751	9.8183	8.346	8.337	8.346	8.026	8.708	146,361,045	8.2685	-4.16%
2021-07-05	0	10.34	10.32	10.34	10.22	11.02	90,195,340	945,340,843	10.481	8.708	8.691	8.708	8.607	9.281	107,100,135	8.8267	-6.34%
2021-07-02	0	11.04	11.04	11.06	10.96	11.44	51,268,660	567,812,583	11.075	9.297	9.297	9.314	9.230	9.634	60,877,651	9.3271	-1.78%
2021-06-30	0	11.24	11.24	11.26	11.16	11.52	42,166,650	474,323,966	11.249	9.466	9.466	9.483	9.398	9.702	50,069,703	9.4733	-0.53%
2021-06-29	0	11.30	11.30	11.32	11.22	11.84	47,274,904	539,168,143	11.405	9.516	9.516	9.533	9.449	9.971	56,135,368	9.6048	-2.92%
2021-06-28	0	11.64	11.62	11.64	11.16	11.66	29,330,324	338,639,763	11.546	9.803	9.786	9.803	9.398	9.820	34,827,538	9.7233	0.87%
2021-06-25	0	11.54	11.52	11.54	11.40	11.70	36,806,740	423,338,377	11.502	9.719	9.702	9.719	9.601	9.853	43,705,216	9.6862	0.00%
2021-06-24	0	11.54	11.52	11.54	11.40	11.76	24,093,335	278,996,354	11.580	9.719	9.702	9.719	9.601	9.904	28,609,011	9.7520	-0.35%
2021-06-23	0	11.58	11.58	11.60	11.48	11.82	38,978,617	452,766,558	11.616	9.752	9.752	9.769	9.668	9.954	46,284,156	9.7823	-0.34%
2021-06-22	0	11.62	11.62	11.64	11.24	11.80	48,698,059	564,473,530	11.591	9.786	9.786	9.803	9.466	9.937	57,825,257	9.7617	2.83%
2021-06-21	0	11.30	11.28	11.30	11.04	11.64	83,701,790	948,299,859	11.330	9.516	9.500	9.516	9.297	9.803	99,389,536	9.5412	-2.75%
2021-06-18	0	11.62	11.62	11.64	11.52	12.10	71,108,052	829,288,612	11.662	9.786	9.786	9.803	9.702	10.19	84,435,426	9.8216	-2.35%
2021-06-17	0	11.90	11.90	11.92	11.38	11.94	57,042,712	670,659,194	11.757	10.02	10.02	10.04	9.584	10.06	67,733,900	9.9014	1.54%
2021-06-16	0	11.72	11.72	11.74	11.60	12.42	74,467,380	881,252,520	11.834	9.870	9.870	9.887	9.769	10.46	88,424,374	9.9662	-5.48%
2021-06-15	0	12.40	12.36	12.40	12.10	12.46	34,132,065	419,932,154	12.303	10.44	10.41	10.44	10.19	10.49	40,529,242	10.361	-0.48%
2021-06-11	0	12.46	12.44	12.46	12.14	12.50	32,643,985	404,780,698	12.400	10.49	10.48	10.49	10.22	10.53	38,762,260	10.443	1.80%
2021-06-10	0	12.24	12.24	12.26	12.18	12.56	27,982,757	345,012,740	12.329	10.31	10.31	10.32	10.26	10.58	33,227,405	10.383	0.66%
2021-06-09	0	12.16	12.16	12.18	12.02	12.40	22,599,983	274,582,025	12.150	10.24	10.24	10.26	10.12	10.44	26,835,768	10.232	-1.14%
2021-06-08	0	12.30	12.30	12.32	12.20	12.58	41,533,419	513,640,834	12.367	10.36	10.36	10.38	10.27	10.59	49,317,789	10.415	0.16%
2021-06-07	0	12.28	12.28	12.30	11.90	12.32	33,371,917	405,053,013	12.138	10.34	10.34	10.36	10.02	10.38	39,626,624	10.222	2.16%
2021-06-04	0	12.02	12.02	12.04	11.94	12.32	58,607,870	706,371,063	12.052	10.12	10.12	10.14	10.06	10.38	69,592,407	10.150	-1.64%
2021-06-03	0	12.22	12.22	12.24	12.20	12.68	50,168,652	623,671,848	12.432	10.29	10.29	10.31	10.27	10.68	59,571,475	10.469	0.00%
2021-06-02	0	12.22	12.22	12.24	12.14	12.54	67,720,211	835,433,589	12.337	10.29	10.29	10.31	10.22	10.56	80,412,622	10.389	0.49%
2021-06-01	0	12.16	12.14	12.16	11.98	12.30	34,788,866	421,354,732	12.112	10.24	10.22	10.24	10.09	10.36	41,309,144	10.200	-0.16%
2021-05-31	0	12.18	12.14	12.18	11.58	12.34	68,345,553	829,339,852	12.135	10.26	10.22	10.26	9.752	10.39	81,155,168	10.219	4.46%
2021-05-28	0	11.66	11.64	11.66	11.54	12.16	61,760,549	723,616,315	11.716	9.820	9.803	9.820	9.719	10.24	73,335,974	9.8671	-2.83%
2021-05-27	0	12.00	11.96	12.00	11.68	12.00	67,630,224	806,022,188	11.918	10.11	10.07	10.11	9.836	10.11	80,305,769	10.037	2.04%
2021-05-26	0	11.76	11.74	11.76	11.28	11.86	57,397,734	672,748,271	11.721	9.904	9.887	9.904	9.500	9.988	68,155,462	9.8708	1.91%
2021-05-25	0	11.54	11.52	11.54	11.34	11.90	63,894,276	734,281,229	11.492	9.719	9.702	9.719	9.550	10.02	75,869,614	9.6782	-0.17%
2021-05-24	0	11.56	11.56	11.58	10.84	11.68	91,953,946	1,049,287,685	11.411	9.735	9.735	9.752	9.129	9.836	109,188,346	9.6099	4.43%
2021-05-21	0	11.16	11.14	11.16	10.90	11.24	75,492,614	838,819,299	11.111	9.323	9.306	9.323	9.106	9.390	90,370,556	9.2820	2.01%
2021-05-20	0	10.94	10.92	10.94	10.62	11.24	67,686,920	739,989,442	10.933	9.139	9.122	9.139	8.872	9.390	81,026,531	9.1327	-1.97%
2021-05-18	0	11.16	11.16	11.18	10.92	11.44	75,475,211	847,375,069	11.227	9.323	9.323	9.339	9.122	9.557	90,349,724	9.3788	2.57%
2021-05-17	0	10.88	10.88	10.90	10.70	11.00	79,165,894	859,103,036	10.852	9.089	9.089	9.106	8.938	9.189	94,767,759	9.0654	-0.18%
2021-05-14	0	10.90	10.88	10.90	9.880	11.08	166,833,221	1,780,852,359	10.674	9.106	9.089	9.106	8.253	9.256	199,712,398	8.9171	10.44%
2021-05-13	0	9.870	9.870	9.880	9.730	10.24	59,841,774	598,920,933	10.008	8.245	8.245	8.253	8.128	8.554	71,635,278	8.3607	-0.50%
2021-05-12	0	9.920	9.900	9.920	9.640	9.940	50,176,116	491,817,361	9.8018	8.287	8.270	8.287	8.053	8.304	60,064,731	8.1881	1.22%
2021-05-11	0	9.800	9.800	9.830	9.520	9.970	69,540,185	679,467,262	9.7709	8.187	8.187	8.212	7.953	8.329	83,245,034	8.1623	0.51%
2021-05-10	0	9.750	9.750	9.760	9.470	9.850	31,027,908	301,448,974	9.7154	8.145	8.145	8.153	7.911	8.228	37,142,830	8.1159	2.63%
2021-05-07	0	9.500	9.470	9.500	9.430	9.740	28,060,888	268,074,319	9.5533	7.936	7.911	7.936	7.878	8.136	33,591,075	7.9805	-0.73%
2021-05-06	0	9.570	9.550	9.570	9.390	9.670	38,773,457	369,211,542	9.5223	7.994	7.978	7.994	7.844	8.078	46,414,857	7.9546	1.27%
2021-05-05	0	9.450	9.440	9.450	9.390	9.700	14,992,299	142,206,967	9.4853	7.894	7.886	7.894	7.844	8.103	17,946,953	7.9237	-2.07%
2021-05-04	0	9.650	9.640	9.650	9.500	9.650	16,174,379	155,462,042	9.6116	8.061	8.053	8.061	7.936	8.061	19,361,995	8.0292	1.37%
2021-05-03	0	9.520	9.520	9.530	9.350	9.600	17,945,962	170,180,125	9.4829	7.953	7.953	7.961	7.811	8.020	21,482,718	7.9217	-1.04%
2021-04-30	0	9.620	9.620	9.630	9.530	9.800	30,880,807	297,745,887	9.6418	8.036	8.036	8.045	7.961	8.187	36,966,738	8.0544	-2.04%
2021-04-29	0	9.820	9.810	9.820	9.710	9.930	23,801,108	233,870,947	9.8261	8.203	8.195	8.203	8.111	8.295	28,491,786	8.2084	0.10%
2021-04-28	0	9.810	9.810	9.820	9.750	9.920	41,927,074	412,004,470	9.8267	8.195	8.195	8.203	8.145	8.287	50,189,983	8.2089	1.55%
2021-04-27	0	9.660	9.650	9.660	9.590	9.820	22,394,518	216,639,304	9.6738	8.070	8.061	8.070	8.011	8.203	26,807,987	8.0811	0.10%
2021-04-26	0	9.650	9.640	9.650	9.540	10.02	49,487,266	479,290,918	9.6851	8.061	8.053	8.061	7.969	8.370	59,240,123	8.0906	-2.72%
2021-04-23	0	9.920	9.920	9.930	9.600	9.950	76,796,820	759,005,160	9.8833	8.287	8.287	8.295	8.020	8.312	91,931,793	8.2562	3.33%
2021-04-22	0	9.600	9.580	9.600	9.480	9.680	31,333,126	300,745,835	9.5983	8.020	8.003	8.020	7.919	8.086	37,508,199	8.0181	0.95%
2021-04-21	0	9.510	9.510	9.540	9.440	9.580	31,315,919	298,216,559	9.5228	7.944	7.944	7.969	7.886	8.003	37,487,601	7.9551	-0.94%
2021-04-20	0	9.600	9.590	9.600	9.550	9.800	30,790,274	296,620,378	9.6336	8.020	8.011	8.020	7.978	8.187	36,858,363	8.0476	-1.54%
2021-04-19	0	9.750	9.730	9.750	9.460	9.790	34,789,811	338,382,451	9.7265	8.145	8.128	8.145	7.903	8.178	41,646,121	8.1252	1.67%
2021-04-16	0	9.590	9.580	9.590	9.340	9.600	31,901,327	303,420,538	9.5112	8.011	8.003	8.011	7.802	8.020	38,188,380	7.9454	0.42%
2021-04-15	0	9.550	9.540	9.550	9.460	9.880	55,819,632	536,280,376	9.6074	7.978	7.969	7.978	7.903	8.253	66,820,460	8.0257	-1.14%
2021-04-14	0	9.660	9.650	9.660	9.280	9.660	70,106,850	664,502,339	9.4784	8.070	8.061	8.070	7.752	8.070	83,923,376	7.9180	4.66%
2021-04-13	0	9.230	9.220	9.230	9.150	9.500	21,286,743	197,745,808	9.2896	7.710	7.702	7.710	7.644	7.936	25,481,894	7.7602	-0.75%
2021-04-12	0	9.300	9.280	9.300	9.180	9.600	21,223,213	196,754,852	9.2707	7.769	7.752	7.769	7.669	8.020	25,405,844	7.7445	-2.00%
2021-04-09	0	9.490	9.480	9.490	9.390	9.790	21,753,608	206,737,027	9.5036	7.928	7.919	7.928	7.844	8.178	26,040,768	7.9390	-1.66%
2021-04-08	0	9.650	9.650	9.660	9.440	9.660	28,499,217	273,252,279	9.5881	8.061	8.061	8.070	7.886	8.070	34,115,789	8.0096	0.84%
2021-04-07	0	9.570	9.560	9.570	9.350	9.670	53,378,708	509,877,960	9.5521	7.994	7.986	7.994	7.811	8.078	63,898,483	7.9795	1.92%
2021-04-01	0	9.390	9.380	9.390	9.300	9.580	37,341,833	350,916,125	9.3974	7.844	7.836	7.844	7.769	8.003	44,701,091	7.8503	-0.11%
2021-03-31	0	9.400	9.400	9.410	9.180	9.450	57,684,317	539,215,103	9.3477	7.852	7.852	7.861	7.669	7.894	69,052,634	7.8088	0.53%
2021-03-30	0	9.350	9.350	9.360	9.250	9.630	68,843,447	650,607,145	9.4505	7.811	7.811	7.819	7.727	8.045	82,410,984	7.8947	3.09%
2021-03-29	0	9.070	9.060	9.070	8.930	9.260	51,216,512	467,729,306	9.1324	7.577	7.568	7.577	7.460	7.736	61,310,166	7.6289	-0.33%
2021-03-26	0	9.100	9.100	9.110	8.900	9.120	42,215,089	382,665,513	9.0647	7.602	7.602	7.610	7.435	7.619	50,534,759	7.5723	2.13%
2021-03-25	0	8.910	8.910	8.920	8.600	9.030	65,498,722	579,342,239	8.8451	7.443	7.443	7.451	7.184	7.543	78,407,087	7.3889	-1.11%
2021-03-24	0	9.010	9.010	9.020	8.900	9.260	58,564,489	530,422,007	9.0571	7.527	7.527	7.535	7.435	7.736	70,106,268	7.5660	-2.28%
2021-03-23	0	9.220	9.210	9.220	9.150	9.630	63,842,718	591,865,471	9.2707	7.702	7.694	7.702	7.644	8.045	76,424,721	7.7444	-3.15%
2021-03-22	0	9.520	9.520	9.530	9.370	9.600	32,657,475	310,113,717	9.4959	7.953	7.953	7.961	7.827	8.020	39,093,549	7.9326	-1.35%
2021-03-19	0	9.650	9.640	9.650	9.360	9.680	79,544,631	760,267,467	9.5577	8.061	8.053	8.061	7.819	8.086	95,221,137	7.9842	0.63%
2021-03-18	0	9.590	9.590	9.600	9.520	9.980	73,534,685	712,272,979	9.6862	8.011	8.011	8.020	7.953	8.337	88,026,762	8.0916	-3.13%
2021-03-17	0	9.900	9.860	9.900	9.620	9.900	75,542,285	739,241,553	9.7858	8.270	8.237	8.270	8.036	8.270	90,430,016	8.1747	-0.20%
2021-03-16	0	9.920	9.900	9.920	9.400	10.08	147,064,166	1,442,826,040	9.8109	8.287	8.270	8.287	7.852	8.421	176,047,295	8.1957	5.08%
2021-03-15	0	9.440	9.440	9.450	9.370	9.670	72,167,786	684,352,701	9.4828	7.886	7.886	7.894	7.827	8.078	86,390,477	7.9216	-0.74%
2021-03-12	0	9.510	9.500	9.510	9.410	9.720	91,661,292	874,742,094	9.5432	7.944	7.936	7.944	7.861	8.120	109,725,727	7.9721	-1.55%
2021-03-11	0	9.660	9.660	9.680	8.900	9.800	278,400,137	2,644,250,615	9.4980	8.070	8.070	8.086	7.435	8.187	333,266,712	7.9343	10.91%
2021-03-10	0	8.710	8.700	8.710	8.530	9.240	142,027,738	1,251,803,901	8.8138	7.276	7.268	7.276	7.126	7.719	170,018,297	7.3628	4.69%
2021-03-09	0	8.320	8.320	8.330	8.200	8.520	66,674,646	554,999,726	8.3240	6.950	6.950	6.959	6.850	7.117	79,814,760	6.9536	-0.48%
2021-03-08	0	8.360	8.340	8.360	8.290	8.580	80,113,295	674,996,414	8.4255	6.984	6.967	6.984	6.925	7.167	95,901,872	7.0384	0.97%
2021-03-05	0	8.280	8.270	8.280	8.050	8.380	69,993,030	573,787,382	8.1978	6.917	6.908	6.917	6.725	7.000	83,787,125	6.8482	-1.43%
2021-03-04	0	8.400	8.390	8.400	8.350	8.680	63,299,442	535,574,325	8.4610	7.017	7.009	7.017	6.975	7.251	75,774,377	7.0680	-2.78%
2021-03-03	0	8.640	8.620	8.640	8.220	8.700	95,112,276	808,707,218	8.5027	7.218	7.201	7.218	6.867	7.268	113,856,824	7.1028	4.60%
2021-03-02	0	8.260	8.260	8.270	8.140	8.390	47,592,606	392,635,021	8.2499	6.900	6.900	6.908	6.800	7.009	56,972,067	6.8917	0.85%
2021-03-01	0	8.190	8.190	8.200	8.080	8.270	40,097,144	327,615,020	8.1705	6.842	6.842	6.850	6.750	6.908	47,999,414	6.8254	1.11%
2021-02-26	0	8.100	8.100	8.110	7.940	8.290	75,668,579	614,622,073	8.1226	6.766	6.766	6.775	6.633	6.925	90,581,200	6.7853	-2.06%
2021-02-25	0	8.270	8.270	8.280	8.230	8.480	59,700,309	496,106,071	8.3099	6.908	6.908	6.917	6.875	7.084	71,465,934	6.9419	-0.60%
2021-02-24	0	8.320	8.320	8.330	8.180	8.650	91,074,262	761,811,806	8.3647	6.950	6.950	6.959	6.833	7.226	109,023,006	6.9876	-2.69%
2021-02-23	0	8.550	8.550	8.570	8.180	8.660	75,485,416	642,036,881	8.5054	7.142	7.142	7.159	6.833	7.234	90,361,940	7.1052	1.66%
2021-02-22	0	8.410	8.400	8.410	8.330	8.800	94,425,013	798,217,674	8.4535	7.025	7.017	7.025	6.959	7.351	113,034,117	7.0617	-2.66%
2021-02-19	0	8.640	8.640	8.650	8.210	8.700	94,396,740	806,680,540	8.5456	7.218	7.218	7.226	6.858	7.268	113,000,272	7.1387	4.47%
2021-02-18	0	8.270	8.260	8.270	8.210	8.530	59,130,953	491,442,610	8.3111	6.908	6.900	6.908	6.858	7.126	70,784,370	6.9428	-1.55%
2021-02-17	0	8.400	8.400	8.420	8.190	8.470	44,704,800	373,280,161	8.3499	7.017	7.017	7.034	6.842	7.076	53,515,138	6.9752	1.82%
2021-02-16	0	8.250	8.240	8.250	8.170	8.360	41,500,200	341,907,332	8.2387	6.892	6.883	6.892	6.825	6.984	49,678,981	6.8823	0.36%
2021-02-11	0	8.220	8.200	8.220	8.120	8.270	19,382,404	158,778,759	8.1919	6.867	6.850	6.867	6.783	6.908	23,202,252	6.8432	0.24%
2021-02-10	0	8.200	8.200	8.210	8.000	8.250	26,453,202	215,799,069	8.1578	6.850	6.850	6.858	6.683	6.892	31,666,549	6.8147	0.74%
2021-02-09	0	8.140	8.140	8.150	7.940	8.160	43,838,219	353,819,772	8.0710	6.800	6.800	6.808	6.633	6.817	52,477,773	6.7423	0.62%
2021-02-08	0	8.090	8.080	8.090	7.980	8.220	57,521,510	466,349,453	8.1074	6.758	6.750	6.758	6.666	6.867	68,857,741	6.7727	-0.61%
2021-02-05	0	8.140	8.140	8.150	8.100	8.450	54,621,876	446,892,477	8.1816	6.800	6.800	6.808	6.766	7.059	65,386,653	6.8346	-2.75%
2021-02-04	0	8.370	8.360	8.370	8.210	8.630	64,600,771	540,577,645	8.3680	6.992	6.984	6.992	6.858	7.209	77,332,169	6.9903	-2.11%
2021-02-03	0	8.550	8.550	8.560	8.500	8.770	71,314,633	613,323,979	8.6003	7.142	7.142	7.151	7.101	7.326	85,369,187	7.1844	-3.06%
2021-02-02	0	8.820	8.820	8.830	8.410	9.140	177,746,439	1,573,868,471	8.8546	7.368	7.368	7.376	7.025	7.635	212,776,373	7.3968	9.16%
2021-02-01	0	8.080	8.080	8.090	7.860	8.170	51,257,359	413,197,949	8.0612	6.750	6.750	6.758	6.566	6.825	61,359,063	6.7341	2.02%
2021-01-29	0	7.920	7.920	7.940	7.870	8.300	72,755,874	583,899,468	8.0255	6.616	6.616	6.633	6.574	6.934	87,094,465	6.7042	-3.06%
2021-01-28	0	8.170	8.160	8.170	8.120	8.370	64,427,664	528,384,093	8.2012	6.825	6.817	6.825	6.783	6.992	77,124,947	6.8510	-2.62%
2021-01-27	0	8.390	8.390	8.400	8.320	8.620	77,142,848	650,329,090	8.4302	7.009	7.009	7.017	6.950	7.201	92,346,015	7.0423	1.45%
2021-01-26	0	8.270	8.270	8.280	8.180	8.450	81,901,116	676,996,791	8.2660	6.908	6.908	6.917	6.833	7.059	98,042,034	6.9052	-2.48%
2021-01-25	0	8.480	8.480	8.490	8.380	8.720	82,676,673	700,677,108	8.4749	7.084	7.084	7.092	7.000	7.284	98,970,436	7.0797	-1.40%
2021-01-22	0	8.600	8.590	8.600	8.530	9.000	64,053,633	555,119,117	8.6665	7.184	7.176	7.184	7.126	7.518	76,677,202	7.2397	-2.27%
2021-01-21	0	8.800	8.790	8.800	8.710	9.080	77,105,000	683,615,503	8.8660	7.351	7.343	7.351	7.276	7.585	92,300,708	7.4064	-0.56%
2021-01-20	0	8.850	8.850	8.860	8.470	9.140	151,785,802	1,349,458,897	8.8905	7.393	7.393	7.401	7.076	7.635	181,699,462	7.4269	4.49%
2021-01-19	0	8.470	8.460	8.470	7.880	8.700	151,278,216	1,273,131,360	8.4158	7.076	7.067	7.076	6.583	7.268	181,091,842	7.0303	6.54%
2021-01-18	0	7.950	7.950	7.960	7.700	8.000	52,495,116	414,195,627	7.8902	6.641	6.641	6.650	6.432	6.683	62,840,755	6.5912	-0.50%
2021-01-15	0	7.990	7.980	7.990	7.920	8.060	37,194,116	296,595,485	7.9743	6.675	6.666	6.675	6.616	6.733	44,524,262	6.6614	-0.99%
2021-01-14	0	8.070	8.060	8.070	7.950	8.120	41,930,197	337,885,163	8.0583	6.741	6.733	6.741	6.641	6.783	50,193,721	6.7316	-0.49%
2021-01-13	0	8.110	8.100	8.110	8.040	8.200	47,741,657	386,860,780	8.1032	6.775	6.766	6.775	6.716	6.850	57,150,493	6.7692	-0.49%
2021-01-12	0	8.150	8.140	8.150	8.000	8.220	50,826,162	413,405,376	8.1337	6.808	6.800	6.808	6.683	6.867	60,842,886	6.7946	1.49%
2021-01-11	0	8.030	8.020	8.030	7.970	8.280	40,770,432	328,201,267	8.0500	6.708	6.700	6.708	6.658	6.917	48,805,392	6.7247	-1.47%
2021-01-08	0	8.150	8.150	8.170	7.950	8.250	57,785,946	472,001,895	8.1681	6.808	6.808	6.825	6.641	6.892	69,174,291	6.8234	1.49%
2021-01-07	0	8.030	8.020	8.030	7.960	8.270	64,126,482	517,521,461	8.0703	6.708	6.700	6.708	6.650	6.908	76,764,408	6.7417	-1.23%
2021-01-06	0	8.130	8.120	8.130	7.880	8.190	55,801,622	451,612,417	8.0932	6.792	6.783	6.792	6.583	6.842	66,798,901	6.7608	2.91%
2021-01-05	0	7.900	7.900	7.920	7.810	8.000	68,147,276	538,497,460	7.9020	6.599	6.599	6.616	6.524	6.683	81,577,613	6.6010	-1.00%
2021-01-04	0	7.980	7.980	8.000	7.950	8.120	67,589,569	542,718,810	8.0296	6.666	6.666	6.683	6.641	6.783	80,909,994	6.7077	0.63%
2020-12-31	0	7.930	7.930	7.950	7.870	8.000	29,692,429	235,954,755	7.9466	6.624	6.624	6.641	6.574	6.683	35,544,157	6.6384	0.51%
2020-12-30	0	7.890	7.890	7.900	7.810	8.010	75,591,935	597,266,328	7.9012	6.591	6.591	6.599	6.524	6.691	90,489,451	6.6004	0.77%
2020-12-29	0	7.830	7.830	7.840	7.500	7.900	80,245,106	625,767,444	7.7982	6.541	6.541	6.549	6.265	6.599	96,059,660	6.5144	4.82%
2020-12-28	0	7.470	7.460	7.470	7.410	7.650	78,157,220	584,325,783	7.4763	6.240	6.232	6.240	6.190	6.391	93,560,298	6.2454	-1.71%
2020-12-24	0	7.600	7.560	7.600	7.500	7.600	21,551,996	163,043,407	7.5651	6.349	6.315	6.349	6.265	6.349	25,799,423	6.3197	0.00%
2020-12-23	0	7.600	7.590	7.600	7.540	7.690	36,404,219	276,086,594	7.5839	6.349	6.340	6.349	6.299	6.424	43,578,694	6.3354	-0.52%
2020-12-22	0	7.640	7.630	7.640	7.550	7.760	54,399,248	414,901,520	7.6270	6.382	6.374	6.382	6.307	6.482	65,120,149	6.3713	-1.42%
2020-12-21	0	7.750	7.740	7.750	7.710	7.920	72,541,940	565,265,931	7.7923	6.474	6.466	6.474	6.441	6.616	86,838,369	6.5094	-1.15%
2020-12-18	0	7.840	7.840	7.850	7.820	8.120	94,547,600	744,927,714	7.8789	6.549	6.549	6.558	6.533	6.783	113,180,863	6.5817	-3.09%
2020-12-17	0	8.090	8.080	8.090	7.800	8.190	152,667,002	1,236,208,454	8.0974	6.758	6.750	6.758	6.516	6.842	182,754,327	6.7643	4.12%
2020-12-16	0	7.770	7.760	7.770	7.580	7.830	142,194,865	1,101,896,086	7.7492	6.491	6.482	6.491	6.332	6.541	170,218,361	6.4734	2.10%
2020-12-15	0	7.610	7.610	7.630	7.250	7.690	164,136,781	1,242,373,487	7.5691	6.357	6.357	6.374	6.056	6.424	196,484,549	6.3230	4.39%
2020-12-14	0	7.290	7.290	7.300	7.140	7.390	84,919,294	619,075,574	7.2902	6.090	6.090	6.098	5.965	6.173	101,655,029	6.0900	1.82%
2020-12-11	0	7.160	7.160	7.170	7.080	7.330	122,434,847	878,659,195	7.1765	5.981	5.981	5.990	5.914	6.123	146,564,076	5.9951	-1.65%
2020-12-10	0	7.280	7.270	7.280	7.220	7.510	82,270,266	601,532,632	7.3117	6.081	6.073	6.081	6.031	6.274	98,483,935	6.1079	-2.54%
2020-12-09	0	7.470	7.460	7.470	7.380	7.610	95,631,465	713,120,452	7.4570	6.240	6.232	6.240	6.165	6.357	114,478,334	6.2293	-1.45%
2020-12-08	0	7.580	7.580	7.590	7.510	7.840	57,559,216	437,887,962	7.6076	6.332	6.332	6.340	6.274	6.549	68,902,878	6.3551	-1.94%
2020-12-07	0	7.730	7.730	7.740	7.570	7.830	68,302,947	525,637,977	7.6957	6.457	6.457	6.466	6.324	6.541	81,763,963	6.4287	-0.90%
2020-12-04	0	7.800	7.800	7.810	7.710	7.980	101,519,444	793,368,683	7.8149	6.516	6.516	6.524	6.441	6.666	121,526,705	6.5283	-1.14%
2020-12-03	0	7.890	7.890	7.900	7.350	7.960	133,876,904	1,049,563,093	7.8398	6.591	6.591	6.599	6.140	6.650	160,261,112	6.5491	5.91%
2020-12-02	0	7.450	7.440	7.450	7.330	7.510	71,553,952	530,109,493	7.4085	6.223	6.215	6.223	6.123	6.274	85,655,670	6.1888	0.54%
2020-12-01	0	7.410	7.400	7.410	7.340	7.600	119,700,966	886,947,668	7.4097	6.190	6.182	6.190	6.132	6.349	143,291,407	6.1898	-2.11%
2020-11-30	0	7.570	7.570	7.590	7.560	7.800	123,021,445	937,685,389	7.6221	6.324	6.324	6.340	6.315	6.516	147,266,280	6.3673	-1.05%
2020-11-27	0	7.650	7.640	7.650	7.440	7.730	98,809,422	746,616,713	7.5561	6.391	6.382	6.391	6.215	6.457	118,282,597	6.3121	0.66%
2020-11-26	0	7.600	7.590	7.600	7.560	7.830	91,527,480	697,879,740	7.6248	6.349	6.340	6.349	6.315	6.541	109,565,543	6.3695	-2.06%
2020-11-25	0	7.760	7.750	7.760	7.540	7.850	128,095,865	987,124,314	7.7061	6.482	6.474	6.482	6.299	6.558	153,340,757	6.4375	-1.15%
2020-11-24	0	7.850	7.840	7.850	7.610	8.160	179,265,223	1,393,195,533	7.7717	6.558	6.549	6.558	6.357	6.817	214,594,476	6.4922	-3.56%
2020-11-23	0	8.140	8.130	8.140	8.050	8.280	84,651,422	691,142,660	8.1646	6.800	6.792	6.800	6.725	6.917	101,334,365	6.8204	-0.49%
2020-11-20	0	8.180	8.180	8.190	8.160	8.270	62,010,675	508,406,909	8.1987	6.833	6.833	6.842	6.817	6.908	74,231,622	6.8489	-0.37%
2020-11-19	0	8.210	8.210	8.220	8.080	8.270	37,360,200	306,605,973	8.2068	6.858	6.858	6.867	6.750	6.908	44,723,078	6.8557	0.24%
2020-11-18	0	8.190	8.180	8.190	8.110	8.350	47,064,744	385,798,775	8.1972	6.842	6.833	6.842	6.775	6.975	56,340,175	6.8477	0.49%
2020-11-17	0	8.150	8.140	8.150	8.070	8.250	41,420,095	336,508,326	8.1243	6.808	6.800	6.808	6.741	6.892	49,583,089	6.7868	-0.61%
2020-11-16	0	8.200	8.200	8.210	8.170	8.420	80,973,058	668,481,306	8.2556	6.850	6.850	6.858	6.825	7.034	96,931,076	6.8965	-1.56%
2020-11-13	0	8.330	8.320	8.330	8.070	8.370	65,256,125	538,053,852	8.2453	6.959	6.950	6.959	6.741	6.992	78,116,679	6.8878	1.34%
2020-11-12	0	8.220	8.210	8.220	8.100	8.420	67,343,657	557,116,497	8.2727	6.867	6.858	6.867	6.766	7.034	80,615,618	6.9108	0.61%
2020-11-11	0	8.170	8.160	8.170	8.060	8.280	59,596,736	485,203,895	8.1415	6.825	6.817	6.825	6.733	6.917	71,341,949	6.8011	0.00%
2020-11-10	0	8.170	8.170	8.180	8.030	8.340	104,135,979	849,713,044	8.1596	6.825	6.825	6.833	6.708	6.967	124,658,902	6.8163	-0.24%
2020-11-09	0	8.190	8.180	8.190	8.150	8.390	79,957,542	659,100,419	8.2431	6.842	6.833	6.842	6.808	7.009	95,715,424	6.8860	-0.85%
2020-11-06	0	8.260	8.260	8.270	8.050	8.500	84,470,405	696,155,984	8.2414	6.900	6.900	6.908	6.725	7.101	101,117,673	6.8846	-1.67%
2020-11-05	0	8.400	8.390	8.400	8.210	8.470	71,044,569	593,789,003	8.3580	7.017	7.009	7.017	6.858	7.076	85,045,899	6.9820	3.32%
2020-11-04	0	8.130	8.120	8.130	8.070	8.340	93,881,264	765,557,746	8.1545	6.792	6.783	6.792	6.741	6.967	112,383,207	6.8120	0.37%
2020-11-03	0	8.100	8.100	8.110	7.980	8.200	53,364,697	432,762,312	8.1095	6.766	6.766	6.775	6.666	6.850	63,881,711	6.7744	0.62%
2020-11-02	0	8.050	8.030	8.050	7.870	8.170	74,298,774	592,391,653	7.9731	6.725	6.708	6.725	6.574	6.825	88,941,437	6.6605	-1.47%
2020-10-30	0	8.170	8.160	8.170	8.040	8.440	75,294,558	616,141,965	8.1831	6.825	6.817	6.825	6.716	7.051	90,133,468	6.8359	-3.20%
2020-10-29	0	8.440	8.440	8.460	8.240	8.560	36,735,449	309,439,123	8.4234	7.051	7.051	7.067	6.883	7.151	43,975,202	7.0367	0.48%
2020-10-28	0	8.400	8.400	8.420	8.310	8.540	27,552,250	232,209,822	8.4280	7.017	7.017	7.034	6.942	7.134	32,982,196	7.0405	-0.12%
2020-10-27	0	8.410	8.400	8.410	8.330	8.610	55,198,578	464,934,091	8.4229	7.025	7.017	7.025	6.959	7.193	66,077,010	7.0362	-1.52%
2020-10-23	0	8.540	8.530	8.540	8.430	8.780	69,385,270	592,618,339	8.5410	7.134	7.126	7.134	7.042	7.335	83,059,588	7.1349	-2.95%
2020-10-22	0	8.800	8.800	8.810	8.690	9.000	42,503,904	374,058,303	8.8006	7.351	7.351	7.360	7.259	7.518	50,880,493	7.3517	-1.79%
2020-10-21	0	8.960	8.960	8.970	8.940	9.190	35,770,575	323,069,585	9.0317	7.485	7.485	7.493	7.468	7.677	42,820,173	7.5448	-0.55%
2020-10-20	0	9.010	9.010	9.020	8.810	9.050	36,725,212	328,662,156	8.9492	7.527	7.527	7.535	7.360	7.560	43,962,948	7.4759	0.90%
2020-10-19	0	8.930	8.920	8.930	8.900	9.280	59,068,292	531,666,871	9.0009	7.460	7.451	7.460	7.435	7.752	70,709,360	7.5190	-2.93%
2020-10-16	0	9.200	9.200	9.210	9.120	9.760	77,116,277	713,840,717	9.2567	7.685	7.685	7.694	7.619	8.153	92,314,208	7.7327	-5.06%
2020-10-15	0	9.690	9.640	9.690	9.520	10.22	47,879,990	466,478,826	9.7427	8.095	8.053	8.095	7.953	8.537	57,316,088	8.1387	-1.62%
2020-10-14	0	15.76	15.74	15.76	15.60	15.94	24,709,371	388,338,361	15.716	8.228	8.218	8.228	8.145	8.322	47,326,476	8.2055	-0.51%
2020-10-12	0	15.84	15.84	15.86	15.54	15.92	18,448,710	291,874,584	15.821	8.270	8.270	8.281	8.114	8.312	35,335,275	8.2601	1.15%
2020-10-09	0	15.66	15.66	15.70	15.54	15.84	18,388,602	288,760,232	15.703	8.176	8.176	8.197	8.114	8.270	35,220,149	8.1987	0.13%
2020-10-08	0	15.64	15.62	15.64	15.44	15.74	10,315,349	160,530,151	15.562	8.166	8.155	8.166	8.061	8.218	19,757,246	8.1251	0.26%
2020-10-07	0	15.60	15.60	15.62	15.30	15.68	13,156,511	204,685,454	15.558	8.145	8.145	8.155	7.988	8.187	25,198,994	8.1228	0.65%
2020-10-06	0	15.50	15.50	15.52	14.94	15.56	28,491,770	437,754,489	15.364	8.093	8.093	8.103	7.800	8.124	54,570,999	8.0217	3.20%
2020-10-05	0	15.02	15.02	15.04	15.00	15.80	18,886,950	286,424,082	15.165	7.842	7.842	7.852	7.832	8.249	36,174,647	7.9178	0.13%
2020-09-30	0	15.00	14.98	15.00	14.82	15.52	14,661,200	221,427,616	15.103	7.832	7.821	7.832	7.738	8.103	28,080,963	7.8853	0.81%
2020-09-29	0	14.88	14.86	14.88	14.72	15.08	21,601,609	320,916,011	14.856	7.769	7.758	7.769	7.685	7.873	41,374,102	7.7564	0.68%
2020-09-28	0	14.78	14.76	14.78	14.58	14.86	17,328,600	254,904,418	14.710	7.717	7.706	7.717	7.612	7.758	33,189,901	7.6802	-0.54%
2020-09-25	0	14.86	14.84	14.86	14.82	15.68	21,743,228	325,746,515	14.982	7.758	7.748	7.758	7.738	8.187	41,645,348	7.8219	-2.88%
2020-09-24	0	15.30	15.28	15.30	15.10	15.60	19,510,842	297,395,196	15.243	7.988	7.978	7.988	7.884	8.145	37,369,603	7.9582	-1.16%
2020-09-23	0	15.48	15.48	15.50	15.22	15.64	15,621,885	241,662,962	15.470	8.082	8.082	8.093	7.946	8.166	29,920,987	8.0767	0.91%
2020-09-22	0	15.34	15.34	15.36	15.28	15.60	24,192,124	372,898,591	15.414	8.009	8.009	8.020	7.978	8.145	46,335,780	8.0477	-1.03%
2020-09-21	0	15.50	15.48	15.50	15.48	16.10	15,150,729	237,342,977	15.665	8.093	8.082	8.093	8.082	8.406	29,018,570	8.1790	-1.65%
2020-09-18	0	15.76	15.76	15.78	15.70	15.88	20,728,850	327,451,893	15.797	8.228	8.228	8.239	8.197	8.291	39,702,484	8.2476	0.13%
2020-09-17	0	15.74	15.70	15.74	15.50	15.94	16,648,000	260,688,871	15.659	8.218	8.197	8.218	8.093	8.322	31,886,330	8.1756	-1.25%
2020-09-16	0	15.94	15.90	15.94	15.78	16.24	19,839,192	316,600,467	15.958	8.322	8.301	8.322	8.239	8.479	37,998,500	8.3319	0.50%
2020-09-15	0	15.86	15.84	15.86	15.66	15.94	28,419,964	449,273,334	15.808	8.281	8.270	8.281	8.176	8.322	54,433,467	8.2536	1.54%
2020-09-14	0	15.62	15.60	15.62	15.38	15.66	17,563,577	273,422,783	15.568	8.155	8.145	8.155	8.030	8.176	33,639,958	8.1279	1.30%
2020-09-11	0	15.42	15.42	15.44	15.34	15.60	18,237,231	281,411,572	15.431	8.051	8.051	8.061	8.009	8.145	34,930,224	8.0564	0.26%
2020-09-10	0	15.38	15.38	15.40	15.32	15.64	18,152,052	280,319,549	15.443	8.030	8.030	8.040	7.999	8.166	34,767,079	8.0628	-0.90%
2020-09-09	0	15.58	15.58	15.60	15.46	15.88	27,367,936	427,207,023	15.610	8.103	8.103	8.113	8.041	8.259	52,621,141	8.1185	-0.64%
2020-09-08	0	15.68	15.68	15.70	15.40	15.86	20,302,763	316,840,488	15.606	8.155	8.155	8.165	8.009	8.249	39,036,723	8.1165	-0.38%
2020-09-07	0	15.74	15.72	15.74	15.54	16.06	32,959,747	518,111,332	15.720	8.186	8.176	8.186	8.082	8.353	63,372,681	8.1756	-2.36%
2020-09-04	0	16.12	16.10	16.12	15.66	16.44	82,677,343	1,320,520,649	15.972	8.384	8.374	8.384	8.145	8.550	158,966,174	8.3069	-2.77%
2020-09-03	0	16.58	16.58	16.60	16.42	17.00	43,840,272	730,740,320	16.668	8.623	8.623	8.634	8.540	8.842	84,292,988	8.6691	-2.81%
2020-09-02	0	17.06	17.04	17.06	16.98	17.38	44,300,012	757,298,937	17.095	8.873	8.862	8.873	8.831	9.039	85,176,944	8.8909	-0.35%
2020-09-01	0	17.12	17.12	17.14	16.82	17.68	35,315,132	610,843,834	17.297	8.904	8.904	8.914	8.748	9.195	67,901,449	8.9960	-0.58%
2020-08-31	0	17.22	17.22	17.24	17.16	17.86	52,620,055	921,989,134	17.522	8.956	8.956	8.966	8.925	9.289	101,174,137	9.1129	1.06%
2020-08-28	0	17.04	17.04	17.06	16.92	17.58	60,048,946	1,038,588,815	17.296	8.862	8.862	8.873	8.800	9.143	115,457,886	8.9954	0.24%
2020-08-27	0	17.00	17.00	17.02	16.78	17.28	67,864,057	1,156,929,428	17.048	8.842	8.842	8.852	8.727	8.987	130,484,231	8.8664	2.16%
2020-08-26	0	16.64	16.64	16.66	15.80	16.96	84,284,833	1,400,928,865	16.621	8.654	8.654	8.665	8.217	8.821	162,056,943	8.6447	4.65%
2020-08-25	0	15.90	15.90	15.92	15.80	16.16	19,191,395	305,334,955	15.910	8.269	8.269	8.280	8.217	8.405	36,899,863	8.2747	-0.25%
2020-08-24	0	15.94	15.92	15.94	15.80	16.08	18,072,461	287,827,633	15.926	8.290	8.280	8.290	8.217	8.363	34,748,456	8.2832	0.76%
2020-08-21	0	15.82	15.80	15.82	15.60	15.88	14,445,471	227,892,825	15.776	8.228	8.217	8.228	8.113	8.259	27,774,735	8.2050	1.02%
2020-08-20	0	15.66	15.64	15.66	15.40	15.80	21,778,131	339,659,367	15.596	8.145	8.134	8.145	8.009	8.217	41,873,457	8.1116	-1.51%
2020-08-19	0	15.90	15.90	15.96	15.88	16.30	14,040,949	224,761,623	16.008	8.269	8.269	8.301	8.259	8.478	26,996,948	8.3254	-1.24%
2020-08-18	0	16.10	16.10	16.12	15.60	16.36	48,581,295	783,389,940	16.125	8.374	8.374	8.384	8.113	8.509	93,408,694	8.3867	3.34%
2020-08-17	0	15.58	15.56	15.58	15.46	15.78	27,073,832	421,860,314	15.582	8.103	8.093	8.103	8.041	8.207	52,055,658	8.1040	0.91%
2020-08-14	0	15.44	15.44	15.46	15.30	15.62	15,345,985	237,661,087	15.487	8.030	8.030	8.041	7.957	8.124	29,506,180	8.0546	-0.13%
2020-08-13	0	15.46	15.44	15.46	15.28	15.78	31,164,681	482,837,080	15.493	8.041	8.030	8.041	7.947	8.207	59,921,254	8.0579	0.39%
2020-08-12	0	15.40	15.40	15.42	15.24	15.72	35,086,980	540,050,474	15.392	8.009	8.009	8.020	7.926	8.176	67,462,775	8.0052	-2.16%
2020-08-11	0	15.74	15.72	15.74	15.58	15.94	38,160,855	601,593,823	15.765	8.186	8.176	8.186	8.103	8.290	73,373,005	8.1991	1.29%
2020-08-10	0	15.54	15.54	15.56	15.38	15.82	40,601,403	631,977,434	15.565	8.082	8.082	8.093	7.999	8.228	78,065,519	8.0955	-1.27%
2020-08-07	0	15.74	15.72	15.74	15.46	16.12	40,043,624	627,864,629	15.680	8.186	8.176	8.186	8.041	8.384	76,993,061	8.1548	-2.60%
2020-08-06	0	16.16	16.14	16.16	15.84	16.40	29,610,566	475,910,176	16.072	8.405	8.394	8.405	8.238	8.530	56,933,112	8.3591	-0.25%
2020-08-05	0	16.20	16.20	16.22	16.00	16.46	35,992,203	583,472,198	16.211	8.426	8.426	8.436	8.322	8.561	69,203,274	8.4313	0.50%
2020-08-04	0	16.12	16.10	16.12	15.98	16.48	33,511,555	541,323,248	16.153	8.384	8.374	8.384	8.311	8.571	64,433,659	8.4012	-0.25%
2020-08-03	0	16.16	16.14	16.16	16.04	16.42	37,671,938	609,631,440	16.183	8.405	8.394	8.405	8.342	8.540	72,432,950	8.4165	-0.62%
2020-07-31	0	16.26	16.26	16.28	16.00	16.64	47,481,801	775,712,150	16.337	8.457	8.457	8.467	8.322	8.654	91,294,664	8.4968	1.25%
2020-07-30	0	16.06	16.06	16.10	15.40	16.22	85,699,526	1,370,720,840	15.994	8.353	8.353	8.374	8.009	8.436	164,777,015	8.3186	5.10%
2020-07-29	0	15.28	15.28	15.30	15.02	15.42	23,004,522	351,568,978	15.283	7.947	7.947	7.957	7.812	8.020	44,231,475	7.9484	0.79%
2020-07-28	0	15.16	15.16	15.18	15.02	15.48	30,803,155	467,725,047	15.184	7.885	7.885	7.895	7.812	8.051	59,226,138	7.8973	-0.26%
2020-07-27	0	15.20	15.18	15.20	14.90	15.64	31,954,504	485,680,729	15.199	7.905	7.895	7.905	7.749	8.134	61,439,871	7.9050	-0.91%
2020-07-24	0	15.34	15.32	15.34	15.10	16.08	63,390,025	976,388,621	15.403	7.978	7.968	7.978	7.853	8.363	121,881,877	8.0109	-4.84%
2020-07-23	0	16.12	16.10	16.12	15.88	16.44	41,305,240	664,849,724	16.096	8.384	8.374	8.384	8.259	8.550	79,418,807	8.3714	1.26%
2020-07-22	0	15.92	15.90	15.92	15.88	16.66	52,333,393	855,285,439	16.343	8.280	8.269	8.280	8.259	8.665	100,622,964	8.4999	-1.36%
2020-07-21	0	16.14	16.14	16.16	16.00	16.40	38,630,289	626,803,509	16.226	8.394	8.394	8.405	8.322	8.530	74,275,600	8.4389	1.89%
2020-07-20	0	15.84	15.80	15.84	15.50	16.14	32,055,766	503,950,246	15.721	8.238	8.217	8.238	8.061	8.394	61,634,570	8.1764	-0.50%
2020-07-17	0	15.92	15.90	15.92	15.38	16.10	39,639,898	627,457,708	15.829	8.280	8.269	8.280	7.999	8.374	76,216,805	8.2325	2.98%
2020-07-16	0	15.46	15.46	15.48	15.40	16.62	63,187,722	999,346,835	15.816	8.041	8.041	8.051	8.009	8.644	121,492,903	8.2256	-4.92%
2020-07-15	0	16.26	16.26	16.28	16.02	16.76	81,800,163	1,338,581,117	16.364	8.457	8.457	8.467	8.332	8.717	157,279,594	8.5108	1.50%
2020-07-14	0	16.02	16.00	16.02	15.70	16.58	79,445,334	1,275,358,879	16.053	8.332	8.322	8.332	8.165	8.623	152,751,895	8.3492	-1.35%
2020-07-13	0	16.24	16.22	16.24	15.24	16.40	105,657,899	1,684,755,390	15.945	8.446	8.436	8.446	7.926	8.530	203,151,569	8.2931	6.70%
2020-07-10	0	15.22	15.20	15.22	14.78	15.76	44,930,382	686,692,622	15.283	7.916	7.905	7.916	7.687	8.197	86,388,975	7.9488	0.93%
2020-07-09	0	15.08	15.06	15.08	14.84	15.30	58,432,991	876,843,734	15.006	7.843	7.833	7.843	7.718	7.957	112,350,841	7.8045	-0.79%
2020-07-08	0	15.20	15.16	15.20	14.90	15.38	44,243,935	667,249,592	15.081	7.905	7.885	7.905	7.749	7.999	85,069,123	7.8436	0.40%
2020-07-07	0	15.14	15.10	15.14	14.90	15.40	58,114,296	881,562,562	15.169	7.874	7.853	7.874	7.749	8.009	111,738,077	7.8895	0.40%
2020-07-06	0	15.08	15.08	15.14	14.66	15.56	73,350,367	1,117,630,005	15.237	7.843	7.843	7.874	7.625	8.093	141,032,921	7.9246	2.03%
2020-07-03	0	14.78	14.74	14.78	14.36	14.80	33,099,786	484,965,235	14.652	7.687	7.666	7.687	7.469	7.697	63,641,938	7.6202	1.65%
2020-07-02	0	14.54	14.52	14.54	14.32	14.84	58,730,567	854,592,664	14.551	7.562	7.552	7.562	7.448	7.718	112,922,999	7.5679	-0.68%
2020-06-30	0	14.64	14.64	14.66	14.30	14.88	36,825,736	538,560,184	14.625	7.614	7.614	7.625	7.437	7.739	70,805,932	7.6061	2.23%
2020-06-29	0	14.32	14.32	14.34	14.20	14.96	56,415,340	813,803,740	14.425	7.448	7.448	7.458	7.385	7.781	108,471,444	7.5025	-3.89%
2020-06-26	0	14.90	14.90	14.92	14.30	15.14	66,530,890	990,126,254	14.882	7.749	7.749	7.760	7.437	7.874	127,920,911	7.7401	4.93%
2020-06-24	0	14.20	14.18	14.20	13.90	14.70	57,799,088	831,181,908	14.381	7.385	7.375	7.385	7.229	7.645	111,132,017	7.4792	2.16%
2020-06-23	0	13.90	13.90	13.92	13.36	13.94	25,400,245	349,160,317	13.746	7.229	7.229	7.240	6.948	7.250	48,837,803	7.1494	1.91%
2020-06-22	0	13.64	13.64	13.68	13.50	13.90	25,482,867	347,963,813	13.655	7.094	7.094	7.115	7.021	7.229	48,996,663	7.1018	-2.01%
2020-06-19	0	13.92	13.90	13.92	13.60	14.06	46,172,336	641,300,425	13.889	7.240	7.229	7.240	7.073	7.313	88,776,917	7.2237	0.43%
2020-06-18	0	13.86	13.84	13.86	13.10	13.86	68,079,317	939,531,385	13.801	7.209	7.198	7.209	6.813	7.209	130,898,118	7.1776	5.40%
2020-06-17	0	15.98	15.96	15.98	15.54	16.14	42,113,248	670,720,223	15.927	6.839	6.831	6.839	6.651	6.908	98,398,385	6.8164	2.30%
2020-06-16	0	15.62	15.62	15.64	15.50	15.72	39,397,953	614,223,788	15.590	6.685	6.685	6.694	6.634	6.728	92,054,048	6.6724	2.76%
2020-06-15	0	15.20	15.20	15.22	15.02	15.56	36,619,841	559,144,105	15.269	6.505	6.505	6.514	6.428	6.659	85,562,938	6.5349	-1.55%
2020-06-12	0	15.44	15.44	15.46	15.10	15.52	36,098,912	554,552,450	15.362	6.608	6.608	6.617	6.463	6.642	84,345,778	6.5748	-1.15%
2020-06-11	0	15.62	15.62	15.64	15.62	16.20	29,790,307	471,041,704	15.812	6.685	6.685	6.694	6.685	6.933	69,605,605	6.7673	-2.50%
2020-06-10	0	16.02	16.02	16.06	15.98	16.44	30,813,950	497,061,072	16.131	6.856	6.856	6.873	6.839	7.036	71,997,366	6.9039	0.75%
2020-06-09	0	15.90	15.90	15.92	15.74	16.26	34,529,301	552,848,966	16.011	6.805	6.805	6.814	6.737	6.959	80,678,352	6.8525	0.89%
2020-06-08	0	15.76	15.74	15.76	15.58	16.12	35,973,108	568,460,456	15.802	6.745	6.737	6.745	6.668	6.899	84,051,834	6.7632	-1.87%
2020-06-05	0	16.06	16.04	16.06	15.80	16.12	34,142,353	544,302,941	15.942	6.873	6.865	6.873	6.762	6.899	79,774,241	6.8230	0.25%
2020-06-04	0	16.02	16.00	16.02	15.88	16.38	30,369,253	487,861,451	16.064	6.856	6.848	6.856	6.796	7.010	70,958,323	6.8753	-0.25%
2020-06-03	0	16.06	16.04	16.06	15.94	16.84	46,622,388	754,761,564	16.189	6.873	6.865	6.873	6.822	7.207	108,934,074	6.9286	-1.95%
2020-06-02	0	16.38	16.36	16.38	15.66	16.40	60,316,999	974,970,007	16.164	7.010	7.002	7.010	6.702	7.019	140,931,787	6.9180	4.60%
2020-06-01	0	15.66	15.66	15.68	15.42	16.08	54,561,642	860,563,082	15.772	6.702	6.702	6.711	6.600	6.882	127,484,289	6.7503	3.16%
2020-05-29	0	15.18	15.16	15.18	14.92	15.56	66,001,741	1,003,188,951	15.199	6.497	6.488	6.497	6.386	6.659	154,214,292	6.5052	-0.13%
2020-05-28	0	15.20	15.16	15.20	14.82	17.12	157,194,381	2,433,475,403	15.481	6.505	6.488	6.505	6.343	7.327	367,287,587	6.6255	-10.27%
2020-05-27	0	16.94	16.92	16.94	15.58	17.42	79,383,099	1,329,877,037	16.753	7.250	7.242	7.250	6.668	7.456	185,480,083	7.1699	6.68%
2020-05-26	0	15.88	15.88	15.94	15.62	16.18	24,031,962	383,112,474	15.942	6.796	6.796	6.822	6.685	6.925	56,151,125	6.8229	2.58%
2020-05-25	0	15.48	15.46	15.48	15.02	15.52	25,864,306	394,930,049	15.269	6.625	6.617	6.625	6.428	6.642	60,432,431	6.5351	1.18%
2020-05-22	0	15.30	15.26	15.30	15.00	15.98	56,684,081	871,372,503	15.372	6.548	6.531	6.548	6.420	6.839	132,443,407	6.5792	-5.90%
2020-05-21	0	16.26	16.24	16.26	16.10	16.66	33,760,942	551,544,710	16.337	6.959	6.951	6.959	6.891	7.130	78,883,067	6.9919	-1.57%
2020-05-20	0	16.52	16.50	16.52	15.94	16.56	48,360,664	788,588,144	16.306	7.070	7.062	7.070	6.822	7.087	112,995,589	6.9789	4.69%
2020-05-19	0	15.78	15.78	15.80	15.76	16.10	26,564,888	422,616,832	15.909	6.754	6.754	6.762	6.745	6.891	62,069,354	6.8088	0.51%
2020-05-18	0	15.70	15.70	15.72	15.30	15.92	21,218,216	333,006,914	15.694	6.719	6.719	6.728	6.548	6.814	49,576,755	6.7170	1.03%
2020-05-15	0	15.54	15.52	15.54	15.32	15.76	27,117,334	420,689,019	15.514	6.651	6.642	6.651	6.557	6.745	63,360,154	6.6396	0.65%
2020-05-14	0	15.44	15.44	15.46	15.36	15.68	22,630,108	351,330,898	15.525	6.608	6.608	6.617	6.574	6.711	52,875,667	6.6445	-2.03%
2020-05-13	0	15.76	15.74	15.76	15.28	15.94	29,045,718	456,157,416	15.705	6.745	6.737	6.745	6.540	6.822	67,865,859	6.7215	2.07%
2020-05-12	0	15.44	15.44	15.46	15.34	15.86	32,549,274	505,308,410	15.524	6.608	6.608	6.617	6.565	6.788	76,051,982	6.6443	-2.15%
2020-05-11	0	15.78	15.78	15.80	15.54	16.10	25,449,968	401,838,060	15.789	6.754	6.754	6.762	6.651	6.891	59,464,322	6.7576	0.13%
2020-05-08	0	15.76	15.76	15.78	15.40	15.86	31,549,259	496,718,381	15.744	6.745	6.745	6.754	6.591	6.788	73,715,429	6.7383	1.68%
2020-05-07	0	15.50	15.50	15.52	15.06	15.70	25,006,775	385,921,950	15.433	6.634	6.634	6.642	6.445	6.719	58,428,794	6.6050	2.11%
2020-05-06	0	15.18	15.18	15.20	14.76	15.26	26,088,575	394,880,134	15.136	6.497	6.497	6.505	6.317	6.531	60,956,439	6.4781	1.20%
2020-05-05	0	15.00	14.98	15.00	14.58	15.06	26,608,972	395,255,721	14.854	6.420	6.411	6.420	6.240	6.445	62,172,357	6.3574	3.45%
2020-05-04	0	14.50	14.50	14.52	14.42	15.08	45,857,694	672,868,197	14.673	6.206	6.206	6.214	6.172	6.454	107,147,353	6.2798	-5.84%
2020-04-29	0	15.40	15.38	15.40	15.32	16.14	32,220,322	500,389,079	15.530	6.591	6.582	6.591	6.557	6.908	75,283,380	6.6467	-2.04%
2020-04-28	0	15.72	15.70	15.72	15.32	15.84	36,698,883	573,836,117	15.636	6.728	6.719	6.728	6.557	6.779	85,747,621	6.6922	2.21%
2020-04-27	0	15.38	15.36	15.38	15.24	15.80	43,546,042	667,695,444	15.333	6.582	6.574	6.582	6.523	6.762	101,746,135	6.5624	-1.16%
2020-04-24	0	15.56	15.54	15.56	15.08	15.90	45,237,333	696,275,027	15.392	6.659	6.651	6.659	6.454	6.805	105,697,868	6.5874	-2.38%
2020-04-23	0	15.94	15.90	15.94	15.74	16.22	26,398,871	421,323,933	15.960	6.822	6.805	6.822	6.737	6.942	61,681,452	6.8306	0.76%
2020-04-22	0	15.82	15.80	15.82	15.20	15.82	50,926,216	793,228,102	15.576	6.771	6.762	6.771	6.505	6.771	118,990,048	6.6663	0.00%
2020-04-21	0	15.82	15.82	15.86	15.60	16.48	48,136,365	765,379,906	15.900	6.771	6.771	6.788	6.677	7.053	112,471,510	6.8051	-4.47%
2020-04-20	0	16.56	16.52	16.56	16.30	16.56	25,040,132	411,416,488	16.430	7.087	7.070	7.087	6.976	7.087	58,506,733	7.0320	0.98%
2020-04-17	0	16.40	16.36	16.40	16.14	16.98	37,383,666	618,663,359	16.549	7.019	7.002	7.019	6.908	7.267	87,347,629	7.0828	-0.24%
2020-04-16	0	16.44	16.42	16.44	16.20	16.72	28,643,201	470,654,933	16.432	7.036	7.028	7.036	6.933	7.156	66,925,370	7.0325	-0.96%
2020-04-15	0	16.60	16.58	16.60	16.48	17.06	28,948,145	484,097,156	16.723	7.105	7.096	7.105	7.053	7.301	67,637,878	7.1572	-0.60%
2020-04-14	0	16.70	16.70	16.76	16.62	17.20	33,173,077	558,763,987	16.844	7.147	7.147	7.173	7.113	7.361	77,509,510	7.2090	-1.42%
2020-04-09	0	16.94	16.94	16.96	16.42	17.14	40,588,267	686,050,892	16.903	7.250	7.250	7.259	7.028	7.336	94,835,239	7.2341	4.31%
2020-04-08	0	16.24	16.24	16.26	16.08	16.50	21,040,362	341,691,791	16.240	6.951	6.951	6.959	6.882	7.062	49,161,196	6.9504	-0.37%
2020-04-07	0	16.30	16.28	16.30	15.64	16.48	46,214,185	742,368,372	16.064	6.976	6.968	6.976	6.694	7.053	107,980,301	6.8750	5.16%
2020-04-06	0	15.50	15.50	15.52	15.06	15.58	16,525,923	253,959,478	15.367	6.634	6.634	6.642	6.445	6.668	38,613,126	6.5770	1.57%
2020-04-03	0	15.26	15.24	15.26	14.86	15.40	19,196,527	292,887,337	15.257	6.531	6.523	6.531	6.360	6.591	44,853,041	6.5299	1.60%
2020-04-02	0	15.02	15.02	15.06	14.64	15.28	32,215,916	483,439,457	15.006	6.428	6.428	6.445	6.266	6.540	75,273,085	6.4225	1.21%
2020-04-01	0	14.84	14.84	14.86	14.46	15.62	58,349,298	871,954,374	14.944	6.351	6.351	6.360	6.189	6.685	136,334,217	6.3957	-4.38%
2020-03-31	0	15.52	15.50	15.52	15.42	16.64	58,278,597	911,289,984	15.637	6.642	6.634	6.642	6.600	7.122	136,169,023	6.6923	-4.32%
2020-03-30	0	16.22	16.20	16.22	15.94	16.76	29,534,226	482,329,043	16.331	6.942	6.933	6.942	6.822	7.173	69,007,267	6.9895	-0.12%
2020-03-27	0	16.24	16.18	16.24	16.02	17.04	33,773,768	552,090,877	16.347	6.951	6.925	6.951	6.856	7.293	78,913,035	6.9962	-0.49%
2020-03-26	0	16.32	16.30	16.32	15.98	16.94	38,381,338	634,492,032	16.531	6.985	6.976	6.985	6.839	7.250	89,678,708	7.0752	1.87%
2020-03-25	0	16.02	16.02	16.06	15.36	16.34	42,495,029	674,807,974	15.880	6.856	6.856	6.873	6.574	6.993	99,290,424	6.7963	5.95%
2020-03-24	0	15.12	15.12	15.16	14.84	15.26	43,292,819	651,421,874	15.047	6.471	6.471	6.488	6.351	6.531	101,154,475	6.4399	7.54%
2020-03-23	0	14.06	14.06	14.08	14.02	14.56	38,321,602	546,373,413	14.258	6.018	6.018	6.026	6.000	6.231	89,539,134	6.1021	-5.38%
2020-03-20	0	14.86	14.84	14.86	14.02	14.90	52,913,796	766,632,208	14.488	6.360	6.351	6.360	6.000	6.377	123,634,066	6.2008	8.31%
2020-03-19	0	13.72	13.70	13.72	13.12	14.74	78,835,676	1,071,290,696	13.589	5.872	5.863	5.872	5.615	6.309	184,201,019	5.8159	-4.46%
2020-03-18	0	14.36	14.34	14.36	13.96	15.60	59,211,992	872,987,454	14.743	6.146	6.137	6.146	5.975	6.677	138,349,918	6.3100	-7.47%
2020-03-17	0	15.52	15.50	15.52	14.80	15.76	46,237,288	710,582,545	15.368	6.642	6.634	6.642	6.334	6.745	108,034,281	6.5774	-0.64%
2020-03-16	0	15.62	15.62	15.64	15.42	16.38	39,699,500	629,517,037	15.857	6.685	6.685	6.694	6.600	7.010	92,758,618	6.7866	-4.99%
2020-03-13	0	16.44	16.44	16.48	14.60	16.78	65,280,217	1,034,086,099	15.841	7.036	7.036	7.053	6.249	7.182	152,528,438	6.7796	-0.12%
2020-03-12	0	16.46	16.44	16.46	16.18	16.98	35,403,401	581,045,505	16.412	7.045	7.036	7.045	6.925	7.267	82,720,703	7.0242	-4.30%
2020-03-11	0	17.20	17.18	17.20	17.12	17.90	34,798,912	602,891,699	17.325	7.361	7.353	7.361	7.327	7.661	81,308,303	7.4149	-3.59%
2020-03-10	0	17.84	17.84	17.86	17.46	18.30	27,558,382	494,436,497	17.941	7.635	7.635	7.644	7.473	7.832	64,390,671	7.6787	-0.22%
2020-03-09	0	17.88	17.84	17.88	17.70	18.10	49,348,338	881,497,064	17.863	7.652	7.635	7.652	7.575	7.747	115,303,307	7.6450	-4.49%
2020-03-06	0	18.72	18.72	18.74	18.38	19.26	45,527,196	859,013,371	18.868	8.012	8.012	8.020	7.866	8.243	106,375,138	8.0753	0.00%
2020-03-05	0	18.72	18.70	18.72	18.14	19.06	43,403,977	813,140,279	18.734	8.012	8.003	8.012	7.764	8.157	101,414,197	8.0180	3.20%
2020-03-04	0	18.14	18.14	18.18	17.96	18.36	17,706,622	321,302,719	18.146	7.764	7.764	7.781	7.687	7.858	41,371,851	7.7662	-0.55%
2020-03-03	0	18.24	18.22	18.24	18.00	18.52	31,621,022	578,465,833	18.294	7.806	7.798	7.806	7.704	7.926	73,883,104	7.8295	2.01%
2020-03-02	0	17.88	17.88	17.96	17.54	18.00	23,721,629	423,237,129	17.842	7.652	7.652	7.687	7.507	7.704	55,426,026	7.6361	0.68%
2020-02-28	0	17.76	17.74	17.76	17.44	18.06	35,455,293	627,239,992	17.691	7.601	7.592	7.601	7.464	7.729	82,841,950	7.5715	-2.63%
2020-02-27	0	18.24	18.24	18.26	17.80	18.24	24,841,455	448,015,300	18.035	7.806	7.806	7.815	7.618	7.806	58,042,520	7.7187	0.22%
2020-02-26	0	18.20	18.18	18.20	18.04	18.48	20,945,270	380,736,846	18.178	7.789	7.781	7.789	7.721	7.909	48,939,012	7.7798	-2.47%
2020-02-25	0	18.66	18.64	18.66	18.14	18.72	15,419,418	284,958,550	18.480	7.986	7.978	7.986	7.764	8.012	36,027,756	7.9094	0.97%
2020-02-24	0	18.48	18.48	18.50	18.30	18.98	23,522,849	435,928,773	18.532	7.909	7.909	7.918	7.832	8.123	54,961,573	7.9315	-2.84%
2020-02-21	0	19.02	18.98	19.02	18.72	19.20	16,771,686	317,361,639	18.922	8.140	8.123	8.140	8.012	8.217	39,187,355	8.0986	-1.04%
2020-02-20	0	19.22	19.20	19.22	18.96	19.46	15,500,642	297,399,562	19.186	8.226	8.217	8.226	8.115	8.329	36,217,538	8.2115	0.73%
2020-02-19	0	19.08	19.04	19.08	18.96	19.30	16,073,898	306,484,491	19.067	8.166	8.149	8.166	8.115	8.260	37,556,961	8.1605	0.10%
2020-02-18	0	19.06	19.06	19.08	18.92	19.36	17,380,637	331,853,013	19.093	8.157	8.157	8.166	8.098	8.286	40,610,181	8.1717	-1.55%
2020-02-17	0	19.36	19.34	19.36	18.94	19.60	25,086,350	485,960,884	19.372	8.286	8.277	8.286	8.106	8.389	58,614,722	8.2908	1.79%
2020-02-14	0	19.02	18.98	19.02	18.64	19.18	25,099,936	477,045,434	19.006	8.140	8.123	8.140	7.978	8.209	58,646,466	8.1343	1.49%
2020-02-13	0	18.74	18.74	18.78	18.50	19.32	25,762,360	482,033,955	18.711	8.020	8.020	8.038	7.918	8.269	60,194,232	8.0080	-2.09%
2020-02-12	0	19.14	19.14	19.16	18.84	19.30	17,297,957	330,625,830	19.114	8.192	8.192	8.200	8.063	8.260	40,416,997	8.1804	0.31%
2020-02-11	0	19.08	19.08	19.14	18.80	19.30	32,142,479	613,442,949	19.085	8.166	8.166	8.192	8.046	8.260	75,101,498	8.1682	0.10%
2020-02-10	0	19.06	19.04	19.06	18.80	19.46	33,436,006	635,604,972	19.010	8.157	8.149	8.157	8.046	8.329	78,123,848	8.1359	-1.85%
2020-02-07	0	19.42	19.42	19.44	19.16	19.68	35,593,148	690,828,742	19.409	8.312	8.312	8.320	8.200	8.423	83,164,051	8.3068	0.31%
2020-02-06	0	19.36	19.34	19.36	19.10	19.60	42,406,412	821,619,594	19.375	8.286	8.277	8.286	8.175	8.389	99,083,368	8.2922	1.04%
2020-02-05	0	19.16	19.14	19.16	18.72	20.50	112,031,966	2,175,245,535	19.416	8.200	8.192	8.200	8.012	8.774	261,764,767	8.3099	4.47%
2020-02-04	0	18.34	18.32	18.34	17.90	18.60	32,997,832	602,384,608	18.255	7.849	7.841	7.849	7.661	7.961	77,100,047	7.8130	2.23%
2020-02-03	0	17.94	17.92	17.94	17.04	18.10	47,078,643	839,404,784	17.830	7.678	7.670	7.678	7.293	7.747	110,000,123	7.6309	3.70%
2020-01-31	0	17.30	17.28	17.30	17.22	18.14	36,070,836	629,542,632	17.453	7.404	7.396	7.404	7.370	7.764	84,280,177	7.4696	-2.26%
2020-01-30	0	17.70	17.68	17.70	17.62	18.36	41,276,494	736,919,144	17.853	7.575	7.567	7.575	7.541	7.858	96,443,294	7.6410	-4.22%
2020-01-29	0	18.48	18.46	18.48	18.10	18.78	26,271,196	485,217,129	18.470	7.909	7.901	7.909	7.747	8.038	61,383,137	7.9047	-1.18%
2020-01-24	0	18.70	18.68	18.70	18.50	18.96	9,500,257	177,890,325	18.725	8.003	7.995	8.003	7.918	8.115	22,197,527	8.0140	-1.16%
2020-01-23	0	18.92	18.90	18.92	18.66	19.68	52,100,974	990,096,301	19.003	8.098	8.089	8.098	7.986	8.423	121,734,892	8.1332	-2.87%
2020-01-22	0	19.48	19.46	19.48	19.00	19.52	42,945,736	831,618,954	19.364	8.337	8.329	8.337	8.132	8.354	100,343,509	8.2877	2.53%
2020-01-21	0	19.00	18.98	19.00	18.88	19.48	49,756,643	954,098,848	19.175	8.132	8.123	8.132	8.080	8.337	116,257,319	8.2068	-0.94%
2020-01-20	0	19.18	19.16	19.18	18.86	19.52	60,703,959	1,166,906,506	19.223	8.209	8.200	8.209	8.072	8.354	141,835,926	8.2272	1.37%
2020-01-17	0	18.92	18.92	18.94	17.88	19.36	88,661,834	1,670,142,210	18.837	8.098	8.098	8.106	7.652	8.286	207,160,020	8.0621	5.11%
2020-01-16	0	18.00	17.98	18.00	17.52	18.04	35,285,400	629,436,275	17.838	7.704	7.695	7.704	7.498	7.721	82,444,992	7.6346	2.27%
2020-01-15	0	17.60	17.60	17.62	17.30	17.78	26,805,535	469,504,713	17.515	7.533	7.533	7.541	7.404	7.610	62,631,630	7.4963	-0.90%
2020-01-14	0	17.76	17.74	17.76	17.60	18.14	24,625,788	437,770,210	17.777	7.601	7.592	7.601	7.533	7.764	57,538,610	7.6083	-1.33%
2020-01-13	0	18.00	18.00	18.02	17.70	18.20	24,835,091	447,047,136	18.001	7.704	7.704	7.712	7.575	7.789	58,027,651	7.7040	0.11%
2020-01-10	0	17.98	17.96	17.98	17.90	18.26	18,838,319	339,278,862	18.010	7.695	7.687	7.695	7.661	7.815	44,016,082	7.7081	-0.99%
2020-01-09	0	18.16	18.14	18.16	17.78	18.22	31,691,419	571,708,394	18.040	7.772	7.764	7.772	7.610	7.798	74,047,588	7.7208	1.57%
2020-01-08	0	17.88	17.84	17.88	17.30	18.06	23,024,041	410,481,564	17.828	7.652	7.635	7.652	7.404	7.729	53,796,099	7.6303	-0.67%
2020-01-07	0	18.00	17.98	18.00	17.66	18.26	26,998,590	487,519,299	18.057	7.704	7.695	7.704	7.558	7.815	63,082,706	7.7283	1.93%
2020-01-06	0	17.66	17.66	17.68	17.52	18.40	45,993,458	824,149,154	17.919	7.558	7.558	7.567	7.498	7.875	107,464,568	7.6690	-4.54%
2020-01-03	0	18.50	18.48	18.50	18.40	19.00	25,610,461	475,430,964	18.564	7.918	7.909	7.918	7.875	8.132	59,839,317	7.9451	-0.96%
2020-01-02	0	18.68	18.66	18.68	18.30	18.72	26,343,034	488,954,644	18.561	7.995	7.986	7.995	7.832	8.012	61,550,988	7.9439	0.54%
2019-12-31	0	18.58	18.58	18.64	18.46	18.86	15,730,186	292,793,482	18.613	7.952	7.952	7.978	7.901	8.072	36,753,871	7.9663	-1.28%
2019-12-30	0	18.82	18.78	18.82	18.64	18.90	22,626,256	424,764,006	18.773	8.055	8.038	8.055	7.978	8.089	52,866,667	8.0346	0.00%
2019-12-27	0	18.82	18.80	18.82	18.40	18.88	18,874,872	352,962,812	18.700	8.055	8.046	8.055	7.875	8.080	44,101,489	8.0034	1.73%
2019-12-24	0	18.50	18.50	18.52	18.44	18.64	6,668,265	123,625,897	18.539	7.918	7.918	7.926	7.892	7.978	15,580,525	7.9346	-0.64%
2019-12-23	0	18.62	18.62	18.64	18.30	18.68	24,292,070	451,784,065	18.598	7.969	7.969	7.978	7.832	7.995	56,758,872	7.9597	2.08%
2019-12-20	0	18.24	18.22	18.24	18.04	18.50	24,588,777	448,667,055	18.247	7.806	7.798	7.806	7.721	7.918	57,452,134	7.8094	0.22%
2019-12-19	0	18.20	18.20	18.22	18.08	18.38	17,640,088	321,156,971	18.206	7.789	7.789	7.798	7.738	7.866	41,216,393	7.7920	0.66%
2019-12-18	0	18.08	18.08	18.10	17.98	18.70	41,029,495	745,828,676	18.178	7.738	7.738	7.747	7.695	8.003	95,866,176	7.7799	-1.53%
2019-12-17	0	18.36	18.36	18.38	17.66	18.50	40,897,480	746,933,108	18.264	7.858	7.858	7.866	7.558	7.918	95,557,721	7.8166	4.20%
2019-12-16	0	17.62	17.62	17.64	17.62	17.98	18,340,284	325,173,884	17.730	7.541	7.541	7.550	7.541	7.695	42,852,414	7.5882	-0.90%
2019-12-13	0	17.78	17.74	17.78	17.58	18.18	38,685,216	689,049,266	17.812	7.610	7.592	7.610	7.524	7.781	90,388,725	7.6232	-0.45%
2019-12-12	0	17.86	17.86	17.88	17.42	17.90	38,488,977	682,443,648	17.731	7.644	7.644	7.652	7.456	7.661	89,930,209	7.5886	2.88%
2019-12-11	0	17.36	17.34	17.36	16.96	17.38	32,596,934	561,749,388	17.233	7.430	7.421	7.430	7.259	7.438	76,163,341	7.3756	2.12%
2019-12-10	0	17.00	16.98	17.00	16.72	17.18	30,915,727	522,720,878	16.908	7.276	7.267	7.276	7.156	7.353	72,235,170	7.2364	-0.12%
2019-12-09	0	17.02	17.02	17.04	16.82	17.88	56,548,745	969,917,494	17.152	7.284	7.284	7.293	7.199	7.652	132,127,192	7.3408	-5.13%
2019-12-06	0	17.94	17.94	17.96	17.50	18.06	47,746,065	851,557,702	17.835	7.678	7.678	7.687	7.490	7.729	111,559,567	7.6332	1.13%
2019-12-05	0	17.74	17.70	17.74	17.52	17.84	20,740,408	366,426,343	17.667	7.592	7.575	7.592	7.498	7.635	48,460,348	7.5614	1.60%
2019-12-04	0	17.46	17.44	17.46	17.22	17.54	25,238,883	438,779,522	17.385	7.473	7.464	7.473	7.370	7.507	58,971,118	7.4406	-0.80%
2019-12-03	0	17.60	17.58	17.60	17.34	17.68	34,013,741	595,124,893	17.497	7.533	7.524	7.533	7.421	7.567	79,473,737	7.4883	-1.35%
2019-12-02	0	17.84	17.74	17.84	17.40	18.04	61,217,985	1,082,237,940	17.678	7.635	7.592	7.635	7.447	7.721	143,036,958	7.5661	0.11%
2019-11-29	0	17.82	17.80	17.82	17.34	18.62	127,625,368	2,286,311,353	17.914	7.627	7.618	7.627	7.421	7.969	298,199,040	7.6671	-9.73%
2019-11-28	0	19.74	19.74	19.78	19.34	20.00	18,840,038	369,803,695	19.629	8.448	8.448	8.466	8.277	8.560	44,020,098	8.4008	-0.40%
2019-11-27	0	19.82	19.80	19.82	19.52	19.96	23,076,160	456,920,340	19.801	8.483	8.474	8.483	8.354	8.543	53,917,876	8.4744	0.41%
2019-11-26	0	19.74	19.74	19.76	19.54	20.35	44,088,078	875,030,443	19.847	8.448	8.448	8.457	8.363	8.710	103,012,612	8.4944	0.00%
2019-11-25	0	19.74	19.72	19.74	19.60	20.10	38,397,583	759,460,715	19.779	8.448	8.440	8.448	8.389	8.603	89,716,665	8.4651	-1.30%
2019-11-22	0	20.00	19.98	20.00	19.50	20.25	30,033,064	597,413,343	19.892	8.560	8.551	8.560	8.346	8.667	70,172,811	8.5135	0.10%
2019-11-21	0	19.98	19.98	20.00	19.74	20.35	49,343,021	984,081,290	19.944	8.551	8.551	8.560	8.448	8.710	115,290,884	8.5356	-2.77%
2019-11-20	0	20.55	20.55	20.60	20.45	21.35	46,068,581	958,208,664	20.800	8.795	8.795	8.817	8.752	9.138	107,640,094	8.9020	-3.52%
2019-11-19	0	21.30	21.30	21.35	20.45	21.80	54,950,983	1,168,342,450	21.262	9.116	9.116	9.138	8.752	9.330	128,393,991	9.0997	3.65%
2019-11-18	0	20.55	20.50	20.55	20.25	20.90	46,338,899	950,963,616	20.522	8.795	8.774	8.795	8.667	8.945	108,271,697	8.7831	-1.20%
2019-11-15	0	20.80	20.80	20.85	20.70	21.20	19,976,656	418,686,556	20.959	8.902	8.902	8.924	8.859	9.073	46,675,827	8.9701	-1.42%
2019-11-14	0	21.10	21.10	21.15	20.65	21.30	22,009,141	461,826,833	20.983	9.031	9.031	9.052	8.838	9.116	51,424,766	8.9806	1.44%
2019-11-13	0	20.80	20.75	20.80	20.35	21.20	34,549,950	716,909,416	20.750	8.902	8.881	8.902	8.710	9.073	80,726,599	8.8807	-0.72%
2019-11-12	0	20.95	20.95	21.00	20.25	21.10	33,185,324	687,203,323	20.708	8.966	8.966	8.988	8.667	9.031	77,538,125	8.8628	-0.48%
2019-11-11	0	21.05	21.00	21.05	20.40	21.35	45,824,877	962,653,949	21.007	9.009	8.988	9.009	8.731	9.138	107,070,675	8.9908	0.48%
2019-11-08	0	20.95	20.90	20.95	20.60	21.65	44,288,060	930,708,789	21.015	8.966	8.945	8.966	8.817	9.266	103,479,874	8.9941	-2.10%
2019-11-07	0	21.40	21.35	21.40	20.50	21.60	45,630,823	965,858,046	21.167	9.159	9.138	9.159	8.774	9.245	106,617,264	9.0591	4.39%
2019-11-06	0	20.50	20.45	20.50	20.00	20.75	38,631,053	791,560,198	20.490	8.774	8.752	8.774	8.560	8.881	90,262,172	8.7696	0.49%
2019-11-05	0	20.40	20.35	20.40	20.20	20.85	36,803,646	754,122,571	20.490	8.731	8.710	8.731	8.645	8.924	85,992,402	8.7696	-1.92%
2019-11-04	0	20.80	20.80	20.85	19.76	21.00	52,092,302	1,067,977,129	20.502	8.902	8.902	8.924	8.457	8.988	121,714,630	8.7744	4.94%
2019-11-01	0	19.82	19.82	19.84	19.60	20.10	52,680,277	1,044,153,908	19.821	8.483	8.483	8.491	8.389	8.603	123,088,444	8.4830	-1.64%
2019-10-31	0	20.15	20.10	20.15	19.80	20.60	52,990,916	1,061,699,337	20.035	8.624	8.603	8.624	8.474	8.817	123,814,258	8.5749	0.85%
2019-10-30	0	19.98	19.94	19.98	18.36	19.98	86,371,030	1,677,342,200	19.420	8.551	8.534	8.551	7.858	8.551	201,807,514	8.3116	5.94%
2019-10-29	0	18.86	18.84	18.86	18.40	18.94	28,292,577	530,390,529	18.747	8.072	8.063	8.072	7.875	8.106	66,106,131	8.0233	1.95%
2019-10-28	0	18.50	18.48	18.50	18.02	18.86	34,046,211	631,115,151	18.537	7.918	7.909	7.918	7.712	8.072	79,549,604	7.9336	1.20%
2019-10-25	0	18.28	18.28	18.30	17.40	18.38	37,945,528	682,510,816	17.987	7.824	7.824	7.832	7.447	7.866	88,660,430	7.6980	5.66%
2019-10-24	0	17.30	17.26	17.30	17.00	17.36	15,567,685	267,368,173	17.175	7.404	7.387	7.404	7.276	7.430	36,374,185	7.3505	1.53%
2019-10-23	0	17.04	17.02	17.04	16.90	17.62	21,819,293	372,878,821	17.089	7.293	7.284	7.293	7.233	7.541	50,981,183	7.3140	-2.07%
2019-10-22	0	17.40	17.36	17.40	17.24	17.72	16,680,980	290,304,340	17.403	7.447	7.430	7.447	7.378	7.584	38,975,419	7.4484	-0.23%
2019-10-21	0	17.44	17.42	17.44	17.24	17.76	25,946,542	453,295,842	17.470	7.464	7.456	7.464	7.378	7.601	60,624,577	7.4771	0.23%
2019-10-18	0	17.40	17.38	17.40	16.84	17.58	33,956,018	588,667,610	17.336	7.447	7.438	7.447	7.207	7.524	79,338,866	7.4197	2.96%
2019-10-17	0	16.90	16.88	16.90	16.66	17.20	21,189,170	358,139,351	16.902	7.233	7.224	7.233	7.130	7.361	49,508,889	7.2338	0.60%
2019-10-16	0	16.80	16.78	16.80	16.58	16.92	19,713,908	329,616,226	16.720	7.190	7.182	7.190	7.096	7.242	46,061,912	7.1559	0.36%
2019-10-15	0	16.74	16.74	16.76	16.54	16.96	25,828,494	433,004,485	16.765	7.165	7.165	7.173	7.079	7.259	60,348,755	7.1750	0.24%
2019-10-14	0	16.70	16.68	16.70	16.16	16.74	61,602,319	1,018,800,969	16.538	7.147	7.139	7.147	6.916	7.165	143,934,961	7.0782	4.24%
2019-10-11	0	16.02	16.02	16.04	15.54	17.14	125,031,428	2,000,543,335	16.000	6.856	6.856	6.865	6.651	7.336	292,138,251	6.8479	-6.10%
2019-10-10	0	17.06	17.04	17.06	16.56	17.34	26,754,657	456,065,002	17.046	7.301	7.293	7.301	7.087	7.421	62,512,752	7.2956	1.79%
2019-10-09	0	16.76	16.76	16.78	16.68	17.26	30,769,579	518,312,117	16.845	7.173	7.173	7.182	7.139	7.387	71,893,692	7.2094	-1.99%
2019-10-08	0	17.10	17.08	17.10	15.86	17.20	58,813,147	991,241,330	16.854	7.319	7.310	7.319	6.788	7.361	137,418,009	7.2133	6.88%
2019-10-04	0	16.00	16.00	16.02	15.76	16.26	22,418,458	358,262,943	15.981	6.848	6.848	6.856	6.745	6.959	52,381,143	6.8395	-0.99%
2019-10-03	0	16.16	16.14	16.16	15.48	16.20	28,156,855	449,225,213	15.954	6.916	6.908	6.916	6.625	6.933	65,789,014	6.8283	3.32%
2019-10-02	0	15.64	15.62	15.64	15.38	15.84	17,932,523	280,372,804	15.635	6.694	6.685	6.694	6.582	6.779	41,899,673	6.6915	-0.64%
2019-09-30	0	15.74	15.70	15.74	15.62	16.00	16,989,495	267,708,120	15.757	6.737	6.719	6.737	6.685	6.848	39,696,270	6.7439	-0.76%
2019-09-27	0	15.86	15.82	15.86	15.66	15.98	13,388,052	212,048,180	15.839	6.788	6.771	6.788	6.702	6.839	31,281,432	6.7787	-1.00%
2019-09-26	0	16.02	16.00	16.02	15.68	16.10	41,125,615	652,802,187	15.873	6.856	6.848	6.856	6.711	6.891	96,090,762	6.7936	2.30%
2019-09-25	0	15.66	15.62	15.66	15.54	16.50	53,658,617	850,648,452	15.853	6.702	6.685	6.702	6.651	7.062	125,374,354	6.7849	-3.69%
2019-09-24	0	16.26	16.24	16.26	14.10	16.42	111,196,997	1,715,214,393	15.425	6.959	6.951	6.959	6.035	7.028	259,813,846	6.6017	8.54%
2019-09-23	0	14.98	14.98	15.00	14.90	15.46	26,068,800	392,159,568	15.043	6.411	6.411	6.420	6.377	6.617	60,910,235	6.4383	-2.60%
2019-09-20	0	15.38	15.38	15.40	15.34	15.92	30,208,090	471,039,270	15.593	6.582	6.582	6.591	6.565	6.814	70,581,763	6.6737	-0.52%
2019-09-19	0	15.46	15.42	15.46	15.28	15.52	15,220,724	234,332,130	15.396	6.617	6.600	6.617	6.540	6.642	35,563,504	6.5891	1.18%
2019-09-18	0	15.28	15.26	15.28	15.26	15.60	15,113,373	232,260,893	15.368	6.540	6.531	6.540	6.531	6.677	35,312,676	6.5773	-1.04%
2019-09-17	0	15.44	15.40	15.44	15.26	15.64	23,353,348	360,140,827	15.421	6.608	6.591	6.608	6.531	6.694	54,565,531	6.6002	-0.39%
2019-09-16	0	15.50	15.46	15.50	15.22	15.62	23,145,867	357,303,225	15.437	6.634	6.617	6.634	6.514	6.685	54,080,748	6.6068	-0.90%
2019-09-13	0	15.64	15.62	15.64	15.22	15.70	20,170,955	312,348,870	15.485	6.694	6.685	6.694	6.514	6.719	47,129,811	6.6274	1.43%
2019-09-12	0	15.42	15.42	15.44	15.20	15.94	22,531,982	350,339,482	15.549	6.600	6.600	6.608	6.505	6.822	52,646,394	6.6546	1.18%
2019-09-11	0	15.24	15.22	15.24	14.94	15.52	24,641,165	374,892,346	15.214	6.523	6.514	6.523	6.394	6.642	57,574,539	6.5114	-1.55%
2019-09-10	0	15.48	15.46	15.48	15.32	15.74	27,636,520	429,071,560	15.526	6.625	6.617	6.625	6.557	6.737	64,573,242	6.6447	-0.39%
2019-09-09	0	15.54	15.52	15.54	15.46	16.28	50,910,294	798,006,097	15.675	6.651	6.642	6.651	6.617	6.968	118,952,846	6.7086	-2.75%
2019-09-06	0	15.98	15.98	16.00	15.94	16.56	24,339,085	392,970,767	16.146	6.839	6.839	6.848	6.822	7.087	56,868,724	6.9101	-2.08%
2019-09-05	0	16.32	16.22	16.32	16.02	16.68	31,981,229	524,236,523	16.392	6.985	6.942	6.985	6.856	7.139	74,724,735	7.0156	1.12%
2019-09-04	0	16.14	16.14	16.18	15.88	16.40	37,878,844	611,456,555	16.142	6.908	6.908	6.925	6.796	7.019	88,504,622	6.9088	-0.62%
2019-09-03	0	16.24	16.18	16.24	15.92	16.66	43,806,280	714,063,917	16.300	6.951	6.925	6.951	6.814	7.130	102,354,186	6.9764	1.50%
2019-09-02	0	16.00	15.94	16.00	15.64	16.10	31,423,480	500,521,657	15.928	6.848	6.822	6.848	6.694	6.891	73,421,544	6.8171	2.04%
2019-08-30	0	15.68	15.68	15.70	15.52	16.26	42,280,194	668,666,637	15.815	6.711	6.711	6.719	6.642	6.959	98,788,458	6.7687	-2.61%
2019-08-29	0	16.10	16.10	16.12	15.20	16.24	62,448,406	988,640,656	15.831	6.891	6.891	6.899	6.505	6.951	145,911,859	6.7756	3.87%
2019-08-28	0	15.50	15.48	15.50	15.36	16.52	71,386,283	1,117,922,686	15.660	6.634	6.625	6.634	6.574	7.070	166,795,374	6.7024	-4.91%
2019-08-27	0	16.30	16.30	16.32	15.72	16.40	63,415,506	1,023,820,666	16.145	6.976	6.976	6.985	6.728	7.019	148,171,506	6.9097	3.03%
2019-08-26	0	15.82	15.78	15.82	14.80	15.86	75,151,317	1,169,480,804	15.562	6.771	6.754	6.771	6.334	6.788	175,592,446	6.6602	0.76%
2019-08-23	0	15.70	15.68	15.70	14.88	15.92	78,854,625	1,229,006,263	15.586	6.719	6.711	6.719	6.368	6.814	184,245,294	6.6705	3.43%
2019-08-22	0	15.18	15.18	15.20	14.92	15.42	57,532,033	870,697,769	15.134	6.497	6.497	6.505	6.386	6.600	134,424,662	6.4772	1.88%
2019-08-21	0	14.90	14.90	14.92	14.20	15.58	129,057,503	1,939,693,181	15.030	6.377	6.377	6.386	6.077	6.668	301,545,250	6.4325	3.47%
2019-08-20	0	14.40	14.40	14.42	13.36	14.54	127,571,281	1,805,544,066	14.153	6.163	6.163	6.172	5.718	6.223	298,072,665	6.0574	11.11%
2019-08-19	0	12.96	12.96	12.98	12.60	13.18	54,540,255	707,386,338	12.970	5.547	5.547	5.555	5.393	5.641	127,434,318	5.5510	4.18%
2019-08-16	0	12.44	12.44	12.46	11.92	12.66	41,247,474	513,330,078	12.445	5.324	5.324	5.333	5.102	5.418	96,375,488	5.3264	4.01%
2019-08-15	0	11.96	11.96	11.98	11.66	12.06	18,539,881	220,625,215	11.900	5.119	5.119	5.127	4.990	5.162	43,318,776	5.0931	0.17%
2019-08-14	0	11.94	11.94	11.98	11.88	12.26	22,746,775	273,729,718	12.034	5.110	5.110	5.127	5.084	5.247	53,148,262	5.1503	-0.67%
2019-08-13	0	12.02	12.02	12.04	11.90	12.32	28,694,810	345,548,439	12.042	5.144	5.144	5.153	5.093	5.273	67,045,956	5.1539	-2.44%
2019-08-12	0	12.32	12.30	12.32	12.20	12.54	13,568,802	167,626,881	12.354	5.273	5.264	5.273	5.221	5.367	31,703,758	5.2873	0.00%
2019-08-09	0	12.32	12.32	12.34	12.28	12.70	19,528,886	243,494,565	12.468	5.273	5.273	5.281	5.256	5.435	45,629,604	5.3363	-0.96%
2019-08-08	0	12.44	12.42	12.44	12.26	12.72	23,392,266	291,104,063	12.444	5.324	5.316	5.324	5.247	5.444	54,656,463	5.3261	0.32%
2019-08-07	0	12.40	12.38	12.40	12.24	12.66	19,759,549	244,918,529	12.395	5.307	5.298	5.307	5.239	5.418	46,168,553	5.3049	0.00%
2019-08-06	0	12.40	12.38	12.40	12.04	12.50	43,373,572	531,978,715	12.265	5.307	5.298	5.307	5.153	5.350	101,343,156	5.2493	-0.96%
2019-08-05	0	12.52	12.48	12.52	12.38	12.80	39,140,606	489,686,919	12.511	5.358	5.341	5.358	5.298	5.478	91,452,752	5.3545	-3.10%
2019-08-02	0	12.92	12.86	12.92	12.78	13.28	39,834,880	516,133,902	12.957	5.530	5.504	5.530	5.470	5.684	93,074,936	5.5454	-5.00%
2019-08-01	0	13.60	13.60	13.62	13.56	13.86	19,685,693	268,786,991	13.654	5.821	5.821	5.829	5.804	5.932	45,995,987	5.8437	-1.16%
2019-07-31	0	13.76	13.70	13.76	13.46	13.82	16,428,000	224,078,420	13.640	5.889	5.863	5.889	5.761	5.915	38,384,327	5.8378	0.15%
2019-07-30	0	13.74	13.74	13.76	13.72	14.00	20,291,926	281,266,495	13.861	5.881	5.881	5.889	5.872	5.992	47,412,462	5.9323	0.00%
2019-07-29	0	13.74	13.72	13.74	13.56	14.06	18,941,253	259,419,386	13.696	5.881	5.872	5.881	5.804	6.018	44,256,589	5.8617	-1.01%
2019-07-26	0	13.88	13.86	13.88	13.72	14.12	28,394,623	394,822,521	13.905	5.940	5.932	5.940	5.872	6.043	66,344,563	5.9511	-1.98%
2019-07-25	0	14.16	14.14	14.16	13.38	14.28	61,368,231	855,722,111	13.944	6.060	6.052	6.060	5.726	6.112	143,388,010	5.9679	6.15%
2019-07-24	0	13.34	13.32	13.34	13.26	13.50	29,412,064	393,159,396	13.367	5.709	5.701	5.709	5.675	5.778	68,721,833	5.7210	0.76%
2019-07-23	0	13.24	13.22	13.24	13.00	13.52	32,536,385	429,681,361	13.206	5.667	5.658	5.667	5.564	5.786	76,021,867	5.6521	1.07%
2019-07-22	0	13.10	13.10	13.12	13.06	13.38	23,350,881	307,251,572	13.158	5.607	5.607	5.615	5.590	5.726	54,559,767	5.6315	-1.36%
2019-07-19	0	13.28	13.28	13.32	13.26	13.58	29,729,828	396,819,900	13.348	5.684	5.684	5.701	5.675	5.812	69,464,295	5.7126	-0.45%
2019-07-18	0	13.34	13.32	13.34	13.16	13.50	29,738,615	395,233,944	13.290	5.709	5.701	5.709	5.632	5.778	69,484,826	5.6881	-1.19%
2019-07-17	0	13.50	13.50	13.52	13.22	13.70	40,849,821	547,933,958	13.413	5.778	5.778	5.786	5.658	5.863	95,446,365	5.7408	-1.46%
2019-07-16	0	13.70	13.70	13.72	13.42	13.84	51,330,423	701,230,069	13.661	5.863	5.863	5.872	5.744	5.923	119,934,486	5.8468	1.78%
2019-07-15	0	13.46	13.46	13.50	12.74	13.78	82,640,622	1,103,672,424	13.355	5.761	5.761	5.778	5.453	5.898	193,091,346	5.7158	7.00%
2019-07-12	0	12.58	12.58	12.60	12.56	12.92	36,017,357	456,733,810	12.681	5.384	5.384	5.393	5.376	5.530	84,155,223	5.4273	-2.48%
2019-07-11	0	12.90	12.90	12.92	12.76	13.08	37,090,791	479,872,721	12.938	5.521	5.521	5.530	5.461	5.598	86,663,321	5.5372	1.57%
2019-07-10	0	12.70	12.70	12.72	12.24	12.78	35,231,080	444,312,104	12.611	5.435	5.435	5.444	5.239	5.470	82,318,072	5.3975	4.10%
2019-07-09	0	12.20	12.20	12.22	12.16	12.46	25,090,762	306,560,226	12.218	5.221	5.221	5.230	5.204	5.333	58,625,031	5.2292	-2.56%
2019-07-08	0	12.52	12.50	12.52	12.36	12.74	22,905,408	286,245,769	12.497	5.358	5.350	5.358	5.290	5.453	53,518,911	5.3485	-2.64%
2019-07-05	0	12.86	12.86	12.88	12.78	13.12	21,969,601	283,225,222	12.892	5.504	5.504	5.512	5.470	5.615	51,332,380	5.5175	-1.38%
2019-07-04	0	13.04	13.04	13.08	12.98	13.64	37,111,200	492,859,712	13.281	5.581	5.581	5.598	5.555	5.838	86,711,007	5.6839	-0.61%
2019-07-03	0	13.12	13.10	13.12	12.72	13.22	34,468,420	450,534,192	13.071	5.615	5.607	5.615	5.444	5.658	80,536,103	5.5942	2.50%
2019-07-02	0	12.80	12.78	12.80	12.80	13.26	44,654,828	580,423,939	12.998	5.478	5.470	5.478	5.478	5.675	104,336,834	5.5630	1.59%
2019-06-28	0	12.60	12.58	12.60	12.52	12.86	14,924,001	188,053,576	12.601	5.393	5.384	5.393	5.358	5.504	34,870,205	5.3930	-0.79%
2019-06-27	0	12.70	12.70	12.72	12.48	12.88	28,736,201	365,681,165	12.725	5.435	5.435	5.444	5.341	5.512	67,142,667	5.4463	1.93%
2019-06-26	0	12.46	12.46	12.48	11.96	12.66	32,678,449	407,559,038	12.472	5.333	5.333	5.341	5.119	5.418	76,353,802	5.3378	3.49%
2019-06-25	0	12.04	12.02	12.04	11.94	12.42	28,781,804	346,619,892	12.043	5.153	5.144	5.153	5.110	5.316	67,249,219	5.1543	-2.27%
2019-06-24	0	12.32	12.32	12.34	12.02	12.48	21,581,130	266,289,462	12.339	5.273	5.273	5.281	5.144	5.341	50,424,711	5.2809	0.82%
2019-06-21	0	12.22	12.20	12.22	12.12	12.52	31,264,661	383,913,175	12.279	5.230	5.221	5.230	5.187	5.358	73,050,460	5.2555	-1.45%
2019-06-20	0	12.40	12.38	12.40	12.14	12.48	34,380,162	423,955,555	12.331	5.307	5.298	5.307	5.196	5.341	80,329,886	5.2777	2.31%
2019-06-19	0	12.12	12.12	12.14	12.02	12.30	29,770,200	362,416,231	12.174	5.187	5.187	5.196	5.144	5.264	69,558,625	5.2102	2.54%
2019-06-18	0	11.82	11.82	11.84	11.38	11.94	26,734,040	315,475,056	11.801	5.059	5.059	5.067	4.870	5.110	62,464,580	5.0505	2.25%
2019-06-17	0	11.56	11.56	11.58	11.44	11.80	18,595,453	216,069,720	11.619	4.948	4.948	4.956	4.896	5.050	43,448,621	4.9730	1.05%
2019-06-14	0	11.44	11.40	11.44	11.30	11.62	22,799,050	260,634,736	11.432	4.896	4.879	4.896	4.836	4.973	53,270,403	4.8927	-1.04%
2019-06-13	0	11.56	11.56	11.58	11.40	11.66	24,853,029	286,448,462	11.526	4.948	4.948	4.956	4.879	4.990	58,069,563	4.9329	0.52%
2019-06-12	0	11.50	11.48	11.50	11.46	11.72	19,882,527	229,434,187	11.539	4.922	4.913	4.922	4.905	5.016	46,455,893	4.9388	-2.71%
2019-06-11	0	11.82	11.82	11.84	11.64	12.00	25,265,537	298,327,940	11.808	5.059	5.059	5.067	4.982	5.136	59,033,396	5.0535	0.85%
2019-06-10	0	11.72	11.72	11.74	11.50	11.96	28,081,918	331,458,411	11.803	5.016	5.016	5.025	4.922	5.119	65,613,922	5.0516	1.74%
2019-06-06	0	11.52	11.50	11.52	11.22	11.62	34,812,332	397,404,003	11.416	4.930	4.922	4.930	4.802	4.973	81,339,659	4.8857	0.17%
2019-06-05	0	11.50	11.48	11.50	11.24	12.30	74,446,431	859,718,599	11.548	4.922	4.913	4.922	4.811	5.264	173,945,467	4.9425	-4.80%
2019-06-04	0	12.08	12.06	12.08	12.00	12.56	38,004,214	459,893,440	12.101	5.170	5.162	5.170	5.136	5.376	88,797,551	5.1791	-3.82%
2019-06-03	0	12.56	12.54	12.56	12.44	12.78	23,068,000	290,652,034	12.600	5.376	5.367	5.376	5.324	5.470	53,898,810	5.3926	-0.63%
2019-05-31	0	12.64	12.64	12.66	12.52	12.90	20,221,865	256,112,691	12.665	5.410	5.410	5.418	5.358	5.521	47,248,763	5.4205	0.32%
2019-05-30	0	12.60	12.58	12.60	12.52	13.22	34,821,768	440,276,888	12.644	5.393	5.384	5.393	5.358	5.658	81,361,707	5.4114	-3.37%
2019-05-29	0	13.22	13.20	13.22	12.92	13.30	25,674,627	338,464,478	13.183	5.581	5.573	5.581	5.454	5.615	60,817,315	5.5653	0.46%
2019-05-28	0	13.16	13.16	13.22	12.82	13.32	53,816,142	707,565,699	13.148	5.556	5.556	5.581	5.412	5.623	127,478,122	5.5505	1.08%
2019-05-27	0	13.02	13.02	13.04	12.70	13.16	23,974,744	311,116,118	12.977	5.497	5.497	5.505	5.361	5.556	56,790,681	5.4783	0.31%
2019-05-24	0	12.98	12.96	12.98	12.80	13.20	20,767,876	269,183,157	12.962	5.480	5.471	5.480	5.404	5.573	49,194,345	5.4718	0.62%
2019-05-23	0	12.90	12.90	12.92	12.86	13.66	61,960,531	812,796,407	13.118	5.446	5.446	5.454	5.429	5.767	146,770,316	5.5379	-5.56%
2019-05-22	0	13.66	13.66	13.68	13.66	14.36	34,370,817	478,658,240	13.926	5.767	5.767	5.775	5.767	6.062	81,416,598	5.8791	-1.30%
2019-05-21	0	13.84	13.82	13.84	13.64	13.96	19,756,431	272,443,444	13.790	5.843	5.834	5.843	5.758	5.893	46,798,463	5.8216	-0.14%
2019-05-20	0	13.86	13.84	13.86	13.64	14.20	25,380,074	352,051,457	13.871	5.851	5.843	5.851	5.758	5.995	60,119,586	5.8559	-1.28%
2019-05-17	0	14.04	14.02	14.04	13.90	14.64	24,996,609	352,355,222	14.096	5.927	5.919	5.927	5.868	6.180	59,211,245	5.9508	-1.54%
2019-05-16	0	14.26	14.26	14.28	13.74	14.48	40,139,515	572,352,091	14.259	6.020	6.020	6.028	5.800	6.113	95,081,323	6.0196	2.44%
2019-05-15	0	13.92	13.90	13.92	13.54	14.12	35,045,952	485,116,254	13.842	5.876	5.868	5.876	5.716	5.961	83,015,839	5.8437	1.46%
2019-05-14	0	13.72	13.72	13.74	13.34	13.90	36,450,712	499,038,671	13.691	5.792	5.792	5.800	5.632	5.868	86,343,393	5.7797	-0.87%
2019-05-10	0	13.84	13.84	13.86	13.48	14.16	40,242,559	556,658,557	13.833	5.843	5.843	5.851	5.691	5.978	95,325,411	5.8396	2.37%
2019-05-09	0	13.52	13.50	13.52	13.46	14.16	46,265,831	632,391,533	13.669	5.708	5.699	5.708	5.682	5.978	109,593,164	5.7704	-4.25%
2019-05-08	0	14.12	14.10	14.12	14.02	14.36	24,029,800	340,575,505	14.173	5.961	5.952	5.961	5.919	6.062	56,921,096	5.9833	-2.08%
2019-05-07	0	14.42	14.42	14.44	14.36	14.84	37,082,378	540,875,720	14.586	6.088	6.088	6.096	6.062	6.265	87,839,666	6.1575	0.00%
2019-05-06	0	14.42	14.40	14.42	14.02	14.74	42,499,222	607,797,080	14.301	6.088	6.079	6.088	5.919	6.223	100,670,929	6.0375	-5.26%
2019-05-03	0	15.22	15.22	15.24	14.66	15.28	15,838,738	236,584,267	14.937	6.425	6.425	6.434	6.189	6.451	37,518,345	6.3058	0.93%
2019-05-02	0	15.08	15.08	15.10	14.86	15.26	18,914,909	284,827,169	15.058	6.366	6.366	6.375	6.273	6.442	44,805,090	6.3570	-0.26%
2019-04-30	0	15.12	15.08	15.12	14.86	15.24	20,502,910	309,254,913	15.083	6.383	6.366	6.383	6.273	6.434	48,566,701	6.3676	-0.79%
2019-04-29	0	15.24	15.22	15.24	14.70	15.26	31,631,680	475,297,386	15.026	6.434	6.425	6.434	6.206	6.442	74,928,210	6.3434	3.39%
2019-04-26	0	14.74	14.72	14.74	14.68	14.98	20,000,827	295,718,966	14.785	6.223	6.214	6.223	6.197	6.324	47,377,381	6.2418	-0.41%
2019-04-25	0	14.80	14.74	14.80	14.68	15.36	38,335,522	572,647,372	14.938	6.248	6.223	6.248	6.197	6.484	90,808,077	6.3061	-1.20%
2019-04-24	0	14.98	14.96	14.98	14.76	15.32	21,720,568	325,034,718	14.964	6.324	6.316	6.324	6.231	6.467	51,451,054	6.3174	-0.13%
2019-04-23	0	15.00	14.96	15.00	14.78	15.38	39,413,752	592,507,587	15.033	6.332	6.316	6.332	6.240	6.493	93,362,157	6.3463	-2.22%
2019-04-18	0	15.34	15.34	15.36	15.30	15.62	27,875,992	430,220,022	15.433	6.476	6.476	6.484	6.459	6.594	66,031,844	6.5153	-1.92%
2019-04-17	0	15.64	15.62	15.64	15.46	16.08	25,368,269	396,499,814	15.630	6.603	6.594	6.603	6.527	6.788	60,091,623	6.5983	-1.88%
2019-04-16	0	15.94	15.92	15.94	15.54	16.04	22,402,107	354,773,228	15.837	6.729	6.721	6.729	6.560	6.771	53,065,464	6.6856	1.40%
2019-04-15	0	15.72	15.70	15.72	15.62	16.24	34,609,619	547,934,363	15.832	6.636	6.628	6.636	6.594	6.856	81,982,266	6.6836	-1.01%
2019-04-12	0	15.88	15.88	15.90	15.56	15.90	13,614,481	214,060,192	15.723	6.704	6.704	6.712	6.569	6.712	32,249,589	6.6376	0.00%
2019-04-11	0	15.88	15.86	15.88	15.54	16.28	35,678,911	566,428,754	15.876	6.704	6.695	6.704	6.560	6.873	84,515,174	6.7021	-1.73%
2019-04-10	0	16.16	16.14	16.16	15.70	16.30	32,725,660	526,926,218	16.101	6.822	6.814	6.822	6.628	6.881	77,519,598	6.7973	-0.98%
2019-04-09	0	16.32	16.30	16.32	15.66	16.48	45,893,536	744,259,965	16.217	6.890	6.881	6.890	6.611	6.957	108,711,282	6.8462	2.51%
2019-04-08	0	15.92	15.90	15.92	15.38	15.98	51,817,417	816,923,198	15.765	6.721	6.712	6.721	6.493	6.746	122,743,600	6.6555	3.65%
2019-04-04	0	15.36	15.36	15.38	15.04	15.58	27,126,479	415,680,071	15.324	6.484	6.484	6.493	6.349	6.577	64,256,420	6.4691	1.19%
2019-04-03	0	15.18	15.18	15.20	14.78	15.26	32,165,137	485,869,905	15.105	6.408	6.408	6.417	6.240	6.442	76,191,847	6.3769	1.47%
2019-04-02	0	14.96	14.96	14.98	14.70	15.20	28,101,731	419,706,410	14.935	6.316	6.316	6.324	6.206	6.417	66,566,568	6.3051	0.27%
2019-04-01	0	14.92	14.90	14.92	14.70	15.08	25,376,773	379,404,483	14.951	6.299	6.290	6.299	6.206	6.366	60,111,767	6.3117	2.19%
2019-03-29	0	14.60	14.60	14.62	14.20	14.70	22,054,507	320,450,644	14.530	6.164	6.164	6.172	5.995	6.206	52,242,079	6.1340	1.53%
2019-03-28	0	14.38	14.36	14.38	14.18	14.50	15,794,970	226,849,084	14.362	6.071	6.062	6.071	5.986	6.121	37,414,669	6.0631	-0.14%
2019-03-27	0	14.40	14.40	14.42	14.12	14.56	16,037,410	231,336,175	14.425	6.079	6.079	6.088	5.961	6.147	37,988,953	6.0896	1.98%
2019-03-26	0	14.12	14.12	14.14	14.00	14.52	23,919,369	338,408,937	14.148	5.961	5.961	5.969	5.910	6.130	56,659,510	5.9727	-1.53%
2019-03-25	0	14.34	14.32	14.34	14.20	14.60	34,412,827	493,261,439	14.334	6.054	6.045	6.054	5.995	6.164	81,516,110	6.0511	-4.65%
2019-03-22	0	15.04	15.02	15.04	14.66	15.30	30,870,731	460,726,649	14.924	6.349	6.341	6.349	6.189	6.459	73,125,696	6.3005	0.27%
2019-03-21	0	15.00	14.98	15.00	14.52	15.30	66,194,090	995,273,161	15.036	6.332	6.324	6.332	6.130	6.459	156,798,648	6.3475	3.59%
2019-03-20	0	14.48	14.48	14.50	14.32	14.80	42,785,128	623,264,806	14.567	6.113	6.113	6.121	6.045	6.248	101,348,175	6.1497	0.42%
2019-03-19	0	14.42	14.42	14.44	14.22	15.00	70,521,554	1,027,229,122	14.566	6.088	6.088	6.096	6.003	6.332	167,049,420	6.1493	3.30%
2019-03-18	0	13.96	13.94	13.96	13.38	14.06	35,902,418	495,402,330	13.799	5.893	5.885	5.893	5.648	5.936	85,044,610	5.8252	3.71%
2019-03-15	0	13.46	13.44	13.46	12.96	13.64	43,815,789	588,837,342	13.439	5.682	5.674	5.682	5.471	5.758	103,789,575	5.6734	3.54%
2019-03-14	0	13.00	12.98	13.00	12.80	13.52	39,593,031	512,990,853	12.957	5.488	5.480	5.488	5.404	5.708	93,786,828	5.4698	-2.40%
2019-03-13	0	13.32	13.30	13.32	13.20	13.70	22,213,503	295,754,623	13.314	5.623	5.615	5.623	5.573	5.784	52,618,704	5.6207	-2.35%
2019-03-12	0	13.64	13.62	13.64	13.42	13.74	18,077,635	246,108,443	13.614	5.758	5.750	5.758	5.665	5.800	42,821,779	5.7473	1.94%
2019-03-11	0	13.38	13.36	13.38	13.06	13.60	24,254,834	325,077,824	13.403	5.648	5.640	5.648	5.513	5.741	57,454,150	5.6580	1.21%
2019-03-08	0	13.22	13.22	13.24	13.06	13.52	45,300,782	601,074,424	13.269	5.581	5.581	5.589	5.513	5.708	107,307,184	5.6014	-2.94%
2019-03-07	0	13.62	13.60	13.62	13.50	13.96	22,269,508	304,406,882	13.669	5.750	5.741	5.750	5.699	5.893	52,751,367	5.7706	-2.44%
2019-03-06	0	13.96	13.94	13.96	13.72	14.02	16,506,142	229,067,071	13.878	5.893	5.885	5.893	5.792	5.919	39,099,272	5.8586	0.00%
2019-03-05	0	13.96	13.94	13.96	13.60	13.98	40,760,939	563,286,435	13.819	5.893	5.885	5.893	5.741	5.902	96,553,335	5.8339	0.87%
2019-03-04	0	13.84	13.82	13.84	13.12	14.14	64,393,280	883,388,838	13.719	5.843	5.834	5.843	5.539	5.969	152,532,941	5.7915	4.37%
2019-03-01	0	13.26	13.26	13.28	13.10	13.42	24,504,301	324,328,165	13.236	5.598	5.598	5.606	5.530	5.665	58,045,080	5.5875	-1.04%
2019-02-28	0	13.40	13.38	13.40	13.26	13.64	29,989,957	402,780,121	13.431	5.657	5.648	5.657	5.598	5.758	71,039,344	5.6698	-1.18%
2019-02-27	0	13.56	13.54	13.56	13.40	13.76	36,819,782	500,818,277	13.602	5.724	5.716	5.724	5.657	5.809	87,217,636	5.7422	0.15%
2019-02-26	0	13.54	13.54	13.56	13.06	13.74	52,792,844	714,062,662	13.526	5.716	5.716	5.724	5.513	5.800	125,054,164	5.7100	2.58%
2019-02-25	0	13.20	13.20	13.22	12.92	13.60	56,938,010	749,618,404	13.166	5.573	5.573	5.581	5.454	5.741	134,873,113	5.5580	-1.93%
2019-02-22	0	13.46	13.44	13.46	13.08	13.50	31,028,640	414,481,322	13.358	5.682	5.674	5.682	5.522	5.699	73,499,746	5.6392	1.82%
2019-02-21	0	13.22	13.22	13.24	12.84	13.48	43,459,342	576,158,588	13.257	5.581	5.581	5.589	5.421	5.691	102,945,234	5.5967	2.80%
2019-02-20	0	12.86	12.84	12.86	12.52	13.18	51,275,144	657,579,676	12.825	5.429	5.421	5.429	5.285	5.564	121,459,080	5.4140	-0.62%
2019-02-19	0	12.94	12.94	12.96	12.82	14.26	95,223,720	1,259,023,637	13.222	5.463	5.463	5.471	5.412	6.020	225,563,197	5.5817	-7.97%
2019-02-18	0	14.06	14.04	14.06	13.68	14.08	29,244,190	408,300,841	13.962	5.936	5.927	5.936	5.775	5.944	69,272,792	5.8941	3.38%
2019-02-15	0	13.60	13.60	13.62	13.40	14.08	35,900,987	488,590,756	13.609	5.741	5.741	5.750	5.657	5.944	85,041,221	5.7453	-3.95%
2019-02-14	0	14.16	14.16	14.18	13.92	14.28	24,796,700	350,264,918	14.125	5.978	5.978	5.986	5.876	6.028	58,737,707	5.9632	0.57%
2019-02-13	0	14.08	14.08	14.10	13.82	14.32	39,273,263	554,605,679	14.122	5.944	5.944	5.952	5.834	6.045	93,029,371	5.9616	1.15%
2019-02-12	0	13.92	13.92	13.94	13.08	14.00	41,859,787	577,117,488	13.787	5.876	5.876	5.885	5.522	5.910	99,156,254	5.8203	5.45%
2019-02-11	0	13.20	13.20	13.22	12.82	13.24	30,232,693	394,581,685	13.051	5.573	5.573	5.581	5.412	5.589	71,614,330	5.5098	1.69%
2019-02-08	0	12.98	12.98	13.00	12.76	13.14	27,619,792	358,992,882	12.998	5.480	5.480	5.488	5.387	5.547	65,424,965	5.4871	-3.13%
2019-02-04	0	13.40	13.36	13.40	13.26	13.68	8,389,914	112,301,350	13.385	5.657	5.640	5.657	5.598	5.775	19,873,786	5.6507	-1.62%
2019-02-01	0	13.62	13.56	13.62	13.14	13.64	28,730,592	386,354,685	13.448	5.750	5.724	5.750	5.547	5.758	68,056,196	5.6770	1.19%
2019-01-31	0	13.46	13.44	13.46	12.92	13.50	36,061,642	478,877,667	13.279	5.682	5.674	5.682	5.454	5.699	85,421,776	5.6060	3.70%
2019-01-30	0	12.98	12.98	13.00	12.72	13.12	26,487,080	342,765,052	12.941	5.480	5.480	5.488	5.370	5.539	62,741,830	5.4631	0.00%
2019-01-29	0	12.98	12.96	12.98	12.30	13.08	72,602,137	931,457,861	12.830	5.480	5.471	5.480	5.193	5.522	171,977,844	5.4162	3.02%
2019-01-28	0	12.60	12.58	12.60	12.36	13.28	54,155,708	687,600,921	12.697	5.319	5.311	5.319	5.218	5.606	128,282,476	5.3601	-4.11%
2019-01-25	0	13.14	13.12	13.14	13.04	13.36	31,734,978	417,079,130	13.143	5.547	5.539	5.547	5.505	5.640	75,172,899	5.5483	0.46%
2019-01-24	0	13.08	13.06	13.08	12.76	13.14	34,842,000	452,219,320	12.979	5.522	5.513	5.522	5.387	5.547	82,532,723	5.4793	1.71%
2019-01-23	0	12.86	12.84	12.86	12.50	12.94	24,829,139	317,747,821	12.797	5.429	5.421	5.429	5.277	5.463	58,814,547	5.4025	1.74%
2019-01-22	0	12.64	12.62	12.64	12.44	13.08	45,682,609	577,674,193	12.645	5.336	5.328	5.336	5.252	5.522	108,211,644	5.3384	-3.66%
2019-01-21	0	13.12	13.10	13.12	12.78	13.32	38,523,559	503,080,176	13.059	5.539	5.530	5.539	5.395	5.623	91,253,493	5.5130	0.15%
2019-01-18	0	13.10	13.10	13.12	12.72	13.36	67,045,462	881,033,035	13.141	5.530	5.530	5.539	5.370	5.640	158,815,353	5.5475	3.80%
2019-01-17	0	12.62	12.62	12.64	12.30	13.04	45,329,114	576,643,126	12.721	5.328	5.328	5.336	5.193	5.505	107,374,296	5.3704	0.48%
2019-01-16	0	12.56	12.54	12.56	11.80	12.64	53,491,077	665,203,528	12.436	5.302	5.294	5.302	4.981	5.336	126,708,118	5.2499	5.37%
2019-01-15	0	11.92	11.92	11.94	11.60	12.04	36,377,023	431,863,432	11.872	5.032	5.032	5.041	4.897	5.083	86,168,841	5.0118	2.05%
2019-01-14	0	11.68	11.68	11.70	11.58	12.18	29,460,977	345,520,488	11.728	4.931	4.931	4.939	4.889	5.142	69,786,311	4.9511	-3.15%
2019-01-11	0	12.06	12.04	12.06	11.84	12.46	35,089,103	422,110,114	12.030	5.091	5.083	5.091	4.998	5.260	83,118,053	5.0784	-1.31%
2019-01-10	0	12.22	12.20	12.22	11.34	12.64	104,576,110	1,261,544,068	12.063	5.159	5.150	5.159	4.787	5.336	247,716,868	5.0927	7.57%
2019-01-09	0	11.36	11.34	11.36	11.28	11.72	43,444,806	498,528,211	11.475	4.796	4.787	4.796	4.762	4.948	102,910,801	4.8443	0.35%
2019-01-08	0	11.32	11.30	11.32	11.14	11.40	23,141,590	260,627,445	11.262	4.779	4.770	4.779	4.703	4.813	54,817,130	4.7545	0.35%
2019-01-07	0	11.28	11.26	11.28	11.04	11.50	61,647,296	689,855,569	11.190	4.762	4.754	4.762	4.661	4.855	146,028,334	4.7241	1.81%
2019-01-04	0	11.08	11.08	11.10	9.900	11.14	78,048,207	841,056,065	10.776	4.678	4.678	4.686	4.179	4.703	184,878,338	4.5492	10.14%
2019-01-03	0	10.06	10.04	10.06	9.940	10.60	59,297,415	600,565,215	10.128	4.247	4.238	4.247	4.196	4.475	140,462,003	4.2756	-5.81%
2019-01-02	0	10.68	10.66	10.68	10.42	11.26	41,975,465	447,054,694	10.650	4.509	4.500	4.509	4.399	4.754	99,430,269	4.4962	-5.49%
2018-12-31	0	11.30	11.28	11.30	11.10	11.48	24,193,900	274,413,206	11.342	4.770	4.762	4.770	4.686	4.846	57,309,811	4.7882	0.71%
2018-12-28	0	11.22	11.20	11.22	10.90	11.22	35,128,146	390,015,930	11.103	4.737	4.728	4.737	4.602	4.737	83,210,537	4.6871	4.66%
2018-12-27	0	10.72	10.70	10.72	10.54	11.38	35,468,229	385,360,472	10.865	4.526	4.517	4.526	4.450	4.804	84,016,116	4.5867	-3.60%
2018-12-24	0	11.12	11.10	11.12	10.62	11.24	14,499,989	160,570,117	11.074	4.694	4.686	4.694	4.483	4.745	34,347,155	4.6749	0.72%
2018-12-21	0	11.04	11.04	11.06	10.48	11.12	57,322,770	621,322,345	10.839	4.661	4.661	4.669	4.424	4.694	135,784,521	4.5758	1.66%
2018-12-20	0	10.86	10.86	10.90	10.68	11.40	84,708,069	925,830,467	10.930	4.585	4.585	4.602	4.509	4.813	200,654,026	4.6141	-4.57%
2018-12-19	0	11.38	11.38	11.40	11.28	11.84	37,139,616	424,324,907	11.425	4.804	4.804	4.813	4.762	4.998	87,975,249	4.8232	-2.74%
2018-12-18	0	11.70	11.70	11.72	11.58	12.16	61,143,545	725,649,951	11.868	4.939	4.939	4.948	4.889	5.133	144,835,063	5.0102	1.04%
2018-12-17	0	11.58	11.56	11.58	11.14	11.72	74,830,264	861,378,535	11.511	4.889	4.880	4.889	4.703	4.948	177,255,767	4.8595	0.35%
2018-12-14	0	11.54	11.54	11.56	11.34	12.98	111,615,658	1,327,620,483	11.895	4.872	4.872	4.880	4.787	5.480	264,391,946	5.0214	-12.04%
2018-12-13	0	13.12	13.10	13.12	12.60	13.14	35,202,854	456,564,770	12.970	5.539	5.530	5.539	5.319	5.547	83,387,503	5.4752	2.66%
2018-12-12	0	12.78	12.76	12.78	12.66	13.30	39,525,622	508,642,164	12.869	5.395	5.387	5.395	5.345	5.615	93,627,151	5.4326	-1.99%
2018-12-11	0	13.04	13.02	13.04	12.62	13.14	39,446,844	509,841,921	12.925	5.505	5.497	5.505	5.328	5.547	93,440,544	5.4563	2.19%
2018-12-10	0	12.76	12.76	12.78	12.42	13.20	62,346,096	793,083,221	12.721	5.387	5.387	5.395	5.243	5.573	147,683,631	5.3701	-3.48%
2018-12-07	0	13.22	13.20	13.22	12.08	13.80	190,500,795	2,466,207,554	12.946	5.581	5.573	5.581	5.100	5.826	451,252,779	5.4652	-4.34%
2018-12-06	0	13.82	13.82	13.84	13.54	15.90	111,253,747	1,605,723,064	14.433	5.834	5.834	5.843	5.716	6.712	263,534,661	6.0930	-14.48%
2018-12-05	0	16.16	16.16	16.18	16.14	16.44	26,340,456	428,794,057	16.279	6.822	6.822	6.831	6.814	6.940	62,394,511	6.8723	-2.18%
2018-12-04	0	16.52	16.50	16.52	16.10	16.52	37,608,072	617,263,325	16.413	6.974	6.966	6.974	6.797	6.974	89,084,914	6.9289	2.10%
2018-12-03	0	16.18	16.18	16.20	16.00	16.46	40,969,356	665,551,126	16.245	6.831	6.831	6.839	6.755	6.949	97,047,027	6.8580	2.15%
2018-11-30	0	15.84	15.84	15.92	15.80	16.18	26,771,044	426,534,253	15.933	6.687	6.687	6.721	6.670	6.831	63,414,476	6.7261	0.00%
2018-11-29	0	15.84	15.82	15.84	15.70	16.58	28,478,019	456,729,660	16.038	6.687	6.679	6.687	6.628	6.999	67,457,909	6.7706	-2.94%
2018-11-28	0	16.32	16.30	16.32	16.10	16.44	19,698,301	321,246,010	16.308	6.890	6.881	6.890	6.797	6.940	46,660,766	6.8847	0.99%
2018-11-27	0	16.16	16.14	16.16	15.82	16.30	25,602,705	412,724,907	16.120	6.822	6.814	6.822	6.679	6.881	60,646,948	6.8054	0.37%
2018-11-26	0	16.10	16.08	16.10	15.88	16.30	16,915,957	273,001,612	16.139	6.797	6.788	6.797	6.704	6.881	40,070,030	6.8131	1.26%
2018-11-23	0	15.90	15.88	15.90	15.44	16.08	27,407,522	430,080,573	15.692	6.712	6.704	6.712	6.518	6.788	64,922,146	6.6246	-0.63%
2018-11-22	0	16.00	15.98	16.00	15.92	16.68	30,640,711	494,740,438	16.147	6.755	6.746	6.755	6.721	7.042	72,580,831	6.8164	-3.38%
2018-11-21	0	16.56	16.54	16.56	15.74	16.58	32,451,803	532,426,304	16.407	6.991	6.983	6.991	6.645	6.999	76,870,893	6.9262	2.22%
2018-11-20	0	16.20	16.18	16.20	15.96	16.70	52,621,602	854,470,899	16.238	6.839	6.831	6.839	6.738	7.050	124,648,530	6.8550	-5.26%
2018-11-19	0	17.10	17.08	17.10	16.86	17.82	36,688,870	632,343,278	17.235	7.219	7.210	7.219	7.118	7.523	86,907,535	7.2760	-1.72%
2018-11-16	0	17.40	17.38	17.40	16.70	17.46	29,416,133	503,124,092	17.104	7.346	7.337	7.346	7.050	7.371	69,680,086	7.2205	-0.23%
2018-11-15	0	17.44	17.42	17.44	16.48	17.58	58,381,943	993,604,749	17.019	7.362	7.354	7.362	6.957	7.422	138,293,460	7.1848	-1.47%
2018-11-14	0	17.70	17.68	17.70	17.50	18.96	31,037,680	556,558,103	17.932	7.472	7.464	7.472	7.388	8.004	73,521,160	7.5700	-5.55%
2018-11-13	0	18.74	18.72	18.74	17.80	18.76	21,516,700	395,114,273	18.363	7.911	7.903	7.911	7.514	7.920	50,968,137	7.7522	0.75%
2018-11-12	0	18.60	18.58	18.60	18.10	18.76	16,353,855	303,190,238	18.539	7.852	7.844	7.852	7.641	7.920	38,738,539	7.8266	1.64%
2018-11-09	0	18.30	18.30	18.32	17.80	18.48	17,843,500	324,283,624	18.174	7.726	7.726	7.734	7.514	7.802	42,267,167	7.6722	-0.44%
2018-11-08	0	18.38	18.36	18.38	18.16	19.26	21,696,381	401,579,859	18.509	7.759	7.751	7.759	7.666	8.131	51,393,760	7.8138	-2.13%
2018-11-07	0	18.78	18.74	18.78	18.42	19.12	24,568,982	462,775,943	18.836	7.928	7.911	7.928	7.776	8.072	58,198,295	7.9517	0.75%
2018-11-06	0	18.64	18.62	18.64	18.10	18.74	24,566,672	453,851,110	18.474	7.869	7.861	7.869	7.641	7.911	58,192,823	7.7991	2.42%
2018-11-05	0	18.20	18.18	18.20	17.84	18.38	26,908,644	488,789,088	18.165	7.683	7.675	7.683	7.531	7.759	63,740,418	7.6684	-0.33%
2018-11-02	0	18.26	18.26	18.28	17.62	18.56	71,073,544	1,289,316,367	18.141	7.709	7.709	7.717	7.438	7.835	168,356,957	7.6582	7.54%
2018-11-01	0	16.98	16.96	16.98	16.44	17.44	32,417,459	552,856,110	17.054	7.168	7.160	7.168	6.940	7.362	76,789,540	7.1996	2.66%
2018-10-31	0	16.54	16.52	16.54	16.00	16.86	26,751,759	440,929,883	16.482	6.983	6.974	6.983	6.755	7.118	63,368,794	6.9582	3.76%
2018-10-30	0	15.94	15.92	15.94	15.54	16.40	22,755,084	363,404,052	15.970	6.729	6.721	6.729	6.560	6.923	53,901,586	6.7420	0.13%
2018-10-29	0	15.92	15.92	15.96	15.72	16.50	21,949,086	352,333,678	16.052	6.721	6.721	6.738	6.636	6.966	51,992,361	6.7766	-1.73%
2018-10-26	0	16.20	16.14	16.20	16.00	16.80	21,766,124	353,124,977	16.224	6.839	6.814	6.839	6.755	7.092	51,558,966	6.8490	-3.23%
2018-10-25	0	16.74	16.72	16.74	15.74	16.76	28,423,041	465,055,854	16.362	7.067	7.059	7.067	6.645	7.075	67,327,678	6.9074	0.97%
2018-10-24	0	16.58	16.56	16.58	16.48	17.14	15,714,269	263,118,811	16.744	6.999	6.991	6.999	6.957	7.236	37,223,506	7.0686	-1.54%
2018-10-23	0	16.84	16.82	16.84	16.36	17.28	27,635,740	462,544,178	16.737	7.109	7.101	7.109	6.907	7.295	65,462,742	7.0658	-2.66%
2018-10-22	0	17.30	17.30	17.32	16.64	17.58	50,565,420	872,863,158	17.262	7.303	7.303	7.312	7.025	7.422	119,777,906	7.2873	5.88%
2018-10-19	0	16.34	16.32	16.34	15.76	16.68	38,944,994	637,320,041	16.365	6.898	6.890	6.898	6.653	7.042	92,251,777	6.9085	0.49%
2018-10-18	0	16.26	16.22	16.26	15.82	16.56	35,047,132	569,111,402	16.238	6.864	6.847	6.864	6.679	6.991	83,018,634	6.8552	1.12%
2018-10-16	0	16.08	16.06	16.08	15.82	16.16	33,238,466	531,860,742	16.001	6.788	6.780	6.788	6.679	6.822	78,734,318	6.7551	2.68%
2018-10-15	0	15.66	15.64	15.66	15.22	16.18	39,507,364	626,566,278	15.859	6.611	6.603	6.611	6.425	6.831	93,583,902	6.6952	0.38%
2018-10-12	0	15.60	15.58	15.60	14.90	15.70	32,568,189	500,785,576	15.377	6.586	6.577	6.586	6.290	6.628	77,146,585	6.4914	3.45%
2018-10-11	0	15.08	15.04	15.08	14.70	15.42	38,850,888	581,540,004	14.969	6.366	6.349	6.366	6.206	6.510	92,028,861	6.3191	-3.58%
2018-10-10	0	15.64	15.64	15.66	15.52	16.02	38,293,662	605,055,538	15.800	6.603	6.603	6.611	6.552	6.763	90,708,920	6.6703	2.22%
2018-10-09	0	15.30	15.30	15.32	15.18	15.66	26,736,781	411,638,106	15.396	6.459	6.459	6.467	6.408	6.611	63,333,314	6.4996	0.79%
2018-10-08	0	15.18	15.16	15.18	15.08	15.90	22,589,627	345,587,345	15.298	6.408	6.400	6.408	6.366	6.712	53,509,656	6.4584	-3.07%
2018-10-05	0	15.66	15.64	15.66	15.08	15.72	23,549,347	365,641,159	15.527	6.611	6.603	6.611	6.366	6.636	55,783,013	6.5547	1.82%
2018-10-04	0	15.38	15.38	15.40	15.30	16.02	31,902,164	493,861,925	15.481	6.493	6.493	6.501	6.459	6.763	75,568,924	6.5353	-4.94%
2018-10-03	0	16.18	16.16	16.18	16.00	16.56	12,055,703	195,074,545	16.181	6.831	6.822	6.831	6.755	6.991	28,557,201	6.8310	-1.22%
2018-10-02	0	16.38	16.34	16.38	16.22	16.74	24,919,306	408,740,486	16.403	6.915	6.898	6.915	6.847	7.067	59,028,132	6.9245	-1.44%
2018-09-28	0	16.62	16.62	16.64	16.54	17.10	27,454,603	458,167,116	16.688	7.016	7.016	7.025	6.983	7.219	65,033,670	7.0451	-1.42%
2018-09-27	0	16.86	16.84	16.86	16.66	17.24	28,272,731	478,042,104	16.908	7.118	7.109	7.118	7.033	7.278	66,971,628	7.1380	-1.52%
2018-09-26	0	17.12	17.10	17.12	16.40	17.46	35,168,644	603,040,057	17.147	7.227	7.219	7.227	6.923	7.371	83,306,468	7.2388	2.76%
2018-09-24	0	16.66	16.66	16.68	16.32	17.02	20,894,264	345,965,185	16.558	7.033	7.033	7.042	6.890	7.185	49,493,729	6.9901	-3.03%
2018-09-21	0	17.18	17.18	17.20	16.54	17.38	49,451,738	843,440,703	17.056	7.253	7.253	7.261	6.983	7.337	117,139,848	7.2003	3.62%
2018-09-20	0	16.58	16.58	16.60	16.22	17.02	34,145,998	562,964,910	16.487	6.999	6.999	7.008	6.847	7.185	80,884,053	6.9601	0.73%
2018-09-19	0	16.46	16.46	16.48	16.00	16.84	51,272,730	846,514,602	16.510	6.949	6.949	6.957	6.755	7.109	121,453,361	6.9699	3.13%
2018-09-18	0	15.96	15.96	15.98	15.52	16.12	72,010,675	1,138,997,163	15.817	6.738	6.738	6.746	6.552	6.805	170,576,806	6.6773	-1.12%
2018-09-17	0	16.14	16.12	16.14	15.94	16.58	34,328,341	556,062,816	16.198	6.814	6.805	6.814	6.729	6.999	81,315,982	6.8383	-4.16%
2018-09-14	0	16.84	16.84	16.86	16.18	17.36	63,527,355	1,065,255,427	16.768	7.109	7.109	7.118	6.831	7.329	150,481,763	7.0790	2.93%
2018-09-13	0	16.36	16.34	16.36	15.30	17.02	121,837,496	1,961,333,060	16.098	6.907	6.898	6.907	6.459	7.185	288,605,140	6.7959	-2.04%
2018-09-12	0	16.70	16.68	16.72	16.34	18.38	98,485,155	1,674,116,593	16.999	7.050	7.042	7.059	6.898	7.759	233,288,790	7.1762	-9.73%
2018-09-11	0	18.50	18.50	18.52	18.36	19.14	26,420,834	493,403,365	18.675	7.810	7.810	7.818	7.751	8.080	62,584,908	7.8837	-2.01%
2018-09-10	0	18.88	18.88	18.90	18.54	19.04	29,848,844	564,775,680	18.921	7.970	7.970	7.979	7.827	8.038	70,705,079	7.9878	-1.77%
2018-09-07	0	19.22	19.18	19.22	18.52	19.22	40,054,259	761,863,307	19.021	8.114	8.097	8.114	7.818	8.114	94,879,371	8.0298	1.59%
2018-09-06	0	18.92	18.90	18.92	18.54	19.60	33,985,503	641,943,889	18.889	7.987	7.979	7.987	7.827	8.274	80,503,878	7.9741	-2.57%
2018-09-05	0	19.42	19.40	19.42	19.20	19.72	24,549,519	477,162,339	19.437	8.198	8.190	8.198	8.105	8.325	58,152,191	8.2054	-2.61%
2018-09-04	0	19.94	19.92	19.94	19.20	20.05	23,977,764	472,735,079	19.716	8.418	8.409	8.418	8.105	8.464	56,797,835	8.3231	1.73%
2018-09-03	0	19.60	19.58	19.60	18.88	19.98	26,742,091	515,515,101	19.277	8.274	8.266	8.274	7.970	8.435	63,345,892	8.1381	-1.01%
2018-08-31	0	19.80	19.80	19.82	19.30	20.10	23,549,285	463,397,915	19.678	8.359	8.359	8.367	8.148	8.485	55,782,866	8.3072	-0.50%
2018-08-30	0	19.90	19.88	19.90	19.72	20.55	18,328,269	365,438,751	19.939	8.401	8.393	8.401	8.325	8.675	43,415,474	8.4172	-1.73%
2018-08-29	0	20.25	20.25	20.30	20.05	20.75	20,605,606	418,302,881	20.300	8.549	8.549	8.570	8.464	8.760	48,809,964	8.5700	-0.98%
2018-08-28	0	20.45	20.45	20.50	20.15	21.20	28,658,236	588,784,147	20.545	8.633	8.633	8.654	8.507	8.950	67,884,801	8.6733	-0.97%
2018-08-27	0	20.65	20.60	20.65	19.96	20.80	34,368,982	704,634,921	20.502	8.718	8.696	8.718	8.426	8.781	81,412,252	8.6551	3.66%
2018-08-24	0	19.92	19.92	19.94	19.46	20.40	36,686,114	730,999,993	19.926	8.409	8.409	8.418	8.215	8.612	86,901,007	8.4119	0.20%
2018-08-23	0	19.88	19.86	19.88	19.10	19.88	32,132,829	630,168,985	19.611	8.393	8.384	8.393	8.063	8.393	76,115,317	8.2791	3.43%
2018-08-22	0	19.22	19.20	19.22	18.90	19.84	37,731,328	728,861,505	19.317	8.114	8.105	8.114	7.979	8.376	89,376,880	8.1549	-1.84%
2018-08-21	0	19.58	19.58	19.60	18.08	19.82	80,819,993	1,555,153,210	19.242	8.266	8.266	8.274	7.633	8.367	191,444,064	8.1233	9.88%
2018-08-20	0	17.82	17.82	17.84	17.22	18.14	46,215,455	818,245,974	17.705	7.523	7.523	7.531	7.270	7.658	109,473,834	7.4744	1.14%
2018-08-17	0	17.62	17.60	17.62	17.24	18.92	61,911,958	1,095,308,322	17.691	7.438	7.430	7.438	7.278	7.987	146,655,257	7.4686	-4.76%
2018-08-16	0	18.50	18.50	18.54	17.94	19.14	38,701,291	718,208,481	18.558	7.810	7.810	7.827	7.574	8.080	91,674,500	7.8343	-0.75%
2018-08-15	0	18.64	18.62	18.64	18.10	19.18	43,561,864	806,144,217	18.506	7.869	7.861	7.869	7.641	8.097	103,188,085	7.8124	-3.22%
2018-08-14	0	19.26	19.26	19.28	18.90	20.25	39,808,455	767,107,559	19.270	8.131	8.131	8.139	7.979	8.549	94,297,118	8.1350	-3.70%
2018-08-13	0	20.00	19.98	20.00	19.18	20.15	24,091,785	479,103,152	19.887	8.443	8.435	8.443	8.097	8.507	57,067,924	8.3953	0.70%
2018-08-10	0	19.86	19.84	19.86	19.66	20.45	27,305,100	544,304,943	19.934	8.384	8.376	8.384	8.300	8.633	64,679,532	8.4154	-1.68%
2018-08-09	0	20.20	20.15	20.20	19.60	20.55	29,017,277	585,862,938	20.190	8.528	8.507	8.528	8.274	8.675	68,735,287	8.5235	1.30%
2018-08-08	0	19.94	19.92	19.94	19.36	20.05	23,113,942	458,606,212	19.841	8.418	8.409	8.418	8.173	8.464	54,751,638	8.3761	1.22%
2018-08-07	0	19.70	19.68	19.70	18.74	19.80	33,829,849	656,324,975	19.401	8.317	8.308	8.317	7.911	8.359	80,135,169	8.1902	3.79%
2018-08-06	0	18.98	18.98	19.00	18.70	20.35	52,368,638	1,011,539,966	19.316	8.013	8.013	8.021	7.894	8.591	124,049,317	8.1543	-3.46%
2018-08-03	0	19.66	19.64	19.66	19.52	20.75	32,156,533	640,629,047	19.922	8.300	8.291	8.300	8.241	8.760	76,171,466	8.4104	-4.10%
2018-08-02	0	20.50	20.50	20.55	20.15	21.00	21,258,095	433,560,755	20.395	8.654	8.654	8.675	8.507	8.865	50,355,561	8.6100	-2.15%
2018-08-01	0	20.95	20.85	20.95	20.55	21.25	23,641,182	496,501,793	21.002	8.844	8.802	8.844	8.675	8.971	56,000,549	8.8660	2.20%
2018-07-31	0	20.50	20.50	20.55	20.30	21.20	25,742,301	530,267,996	20.599	8.654	8.654	8.675	8.570	8.950	60,977,619	8.6961	-1.44%
2018-07-30	0	20.80	20.80	20.85	20.70	21.45	29,100,867	609,420,951	20.942	8.781	8.781	8.802	8.739	9.055	68,933,293	8.8407	-2.58%
2018-07-27	0	21.35	21.30	21.35	21.00	21.70	15,809,414	336,298,428	21.272	9.013	8.992	9.013	8.865	9.161	37,448,883	8.9802	-0.93%
2018-07-26	0	21.55	21.50	21.55	21.25	22.15	20,773,062	449,783,662	21.652	9.098	9.076	9.098	8.971	9.351	49,206,629	9.1407	-0.46%
2018-07-25	0	21.65	21.65	21.70	21.15	21.90	26,256,898	566,034,153	21.558	9.140	9.140	9.161	8.929	9.245	62,196,581	9.1007	3.10%
2018-07-24	0	21.00	20.95	21.00	20.70	21.75	52,848,587	1,116,420,726	21.125	8.865	8.844	8.865	8.739	9.182	125,186,206	8.9181	-2.10%
2018-07-23	0	21.45	21.40	21.45	20.85	22.20	50,616,267	1,085,384,493	21.443	9.055	9.034	9.055	8.802	9.372	119,898,351	9.0525	-3.81%
2018-07-20	0	22.30	22.25	22.30	21.80	22.40	17,930,551	397,739,281	22.182	9.414	9.393	9.414	9.203	9.456	42,473,371	9.3644	0.22%
2018-07-19	0	22.25	22.15	22.25	21.80	22.65	28,004,357	619,731,936	22.130	9.393	9.351	9.393	9.203	9.562	66,335,912	9.3423	-0.22%
2018-07-18	0	22.30	22.20	22.30	21.95	22.70	23,121,702	516,612,901	22.343	9.414	9.372	9.414	9.266	9.583	54,770,020	9.4324	2.29%
2018-07-17	0	21.80	21.80	21.85	21.60	22.85	36,487,253	799,860,259	21.922	9.203	9.203	9.224	9.119	9.646	86,429,951	9.2544	-3.75%
2018-07-16	0	22.65	22.60	22.65	22.25	23.20	27,515,627	619,938,046	22.530	9.562	9.541	9.562	9.393	9.794	65,178,222	9.5114	-0.88%
2018-07-13	0	22.85	22.80	22.85	22.60	23.10	24,667,134	563,949,175	22.862	9.646	9.625	9.646	9.541	9.752	58,430,794	9.6516	0.66%
2018-07-12	0	22.70	22.65	22.70	22.25	23.00	30,718,683	695,909,147	22.654	9.583	9.562	9.583	9.393	9.710	72,765,529	9.5637	1.79%
2018-07-11	0	22.30	22.30	22.35	21.45	22.65	27,047,948	600,925,299	22.217	9.414	9.414	9.435	9.055	9.562	64,070,398	9.3791	0.45%
2018-07-10	0	22.20	22.20	22.25	22.05	23.40	25,408,992	571,001,941	22.472	9.372	9.372	9.393	9.309	9.879	60,188,086	9.4870	-3.06%
2018-07-09	0	22.90	22.85	22.90	22.00	23.10	36,740,872	833,148,111	22.676	9.667	9.646	9.667	9.288	9.752	87,030,716	9.5730	4.57%
2018-07-06	0	21.90	21.90	21.95	21.20	22.40	49,626,140	1,081,031,199	21.784	9.245	9.245	9.266	8.950	9.456	117,552,967	9.1961	2.34%
2018-07-05	0	21.40	21.40	21.45	20.30	21.85	48,494,277	1,019,329,006	21.020	9.034	9.034	9.055	8.570	9.224	114,871,842	8.8736	0.71%
2018-07-04	0	21.25	21.25	21.30	21.25	23.35	65,980,029	1,441,413,987	21.846	8.971	8.971	8.992	8.971	9.857	156,291,586	9.2226	-8.21%
2018-07-03	0	23.15	23.10	23.15	22.50	23.50	37,444,407	860,307,128	22.976	9.773	9.752	9.773	9.499	9.921	88,697,229	9.6994	-2.32%
2018-06-29	0	23.70	23.65	23.70	22.25	24.45	41,871,249	988,894,901	23.618	10.01	9.984	10.01	9.393	10.32	99,183,405	9.9704	5.10%
2018-06-28	0	22.55	22.50	22.55	22.00	22.85	32,670,648	733,306,214	22.445	9.520	9.499	9.520	9.288	9.646	77,389,287	9.4756	1.12%
2018-06-27	0	22.30	22.30	22.35	22.15	23.70	39,312,498	897,831,850	22.838	9.414	9.414	9.435	9.351	10.01	93,122,309	9.6414	-5.31%
2018-06-26	0	23.55	23.50	23.55	23.00	23.85	29,064,538	682,662,746	23.488	9.942	9.921	9.942	9.710	10.07	68,847,238	9.9156	1.73%
2018-06-25	0	23.15	23.15	23.20	23.10	23.95	20,082,661	469,067,427	23.357	9.773	9.773	9.794	9.752	10.11	47,571,227	9.8603	-2.11%
2018-06-22	0	23.65	23.65	23.75	23.30	23.95	20,694,365	490,494,480	23.702	9.984	9.984	10.03	9.836	10.11	49,020,214	10.006	-0.42%
2018-06-21	0	23.75	23.75	23.80	23.60	24.45	20,699,930	497,736,673	24.045	10.03	10.03	10.05	9.963	10.32	49,033,396	10.151	-0.21%
2018-06-20	0	23.80	23.80	23.85	23.10	24.30	27,786,920	661,807,108	23.817	10.05	10.05	10.07	9.752	10.26	65,820,853	10.055	1.71%
2018-06-19	0	23.40	23.40	23.45	22.90	24.25	55,966,699	1,317,696,079	23.544	9.879	9.879	9.900	9.667	10.24	132,572,300	9.9395	-2.70%
2018-06-15	0	24.05	24.05	24.10	24.05	25.20	49,903,969	1,216,471,728	24.376	10.15	10.15	10.17	10.15	10.64	118,211,080	10.291	-2.24%
2018-06-14	0	24.60	24.60	24.65	24.30	25.05	25,382,409	625,184,525	24.631	10.39	10.39	10.41	10.26	10.58	60,125,117	10.398	-1.40%
2018-06-13	0	24.95	24.95	25.00	24.80	25.50	31,634,462	792,395,970	25.049	10.53	10.53	10.55	10.47	10.77	74,934,800	10.574	-2.73%
2018-06-12	0	25.65	25.60	25.65	24.50	25.75	28,701,471	726,063,352	25.297	10.83	10.81	10.83	10.34	10.87	67,987,215	10.679	5.12%
2018-06-11	0	24.40	24.35	24.40	24.25	25.00	22,457,906	550,724,046	24.523	10.30	10.28	10.30	10.24	10.55	53,197,639	10.352	0.00%
2018-06-08	0	24.40	24.40	24.45	24.20	25.20	40,349,572	991,991,911	24.585	10.30	10.30	10.32	10.22	10.64	95,578,900	10.379	-2.01%
2018-06-07	0	24.90	24.90	24.95	24.80	26.10	34,607,722	869,579,914	25.127	10.51	10.51	10.53	10.47	11.02	81,977,772	10.608	-2.92%
2018-06-06	0	25.65	25.60	25.65	25.55	26.55	28,188,489	735,415,142	26.089	10.83	10.81	10.83	10.79	11.21	66,772,078	11.014	-1.35%
2018-06-05	0	26.00	25.95	26.00	24.95	26.00	34,377,205	879,594,977	25.587	10.98	10.96	10.98	10.53	10.98	81,431,730	10.802	1.76%
2018-06-04	0	25.55	25.50	25.55	24.80	25.60	78,896,841	1,973,919,765	25.019	10.79	10.77	10.79	10.47	10.81	186,888,557	10.562	3.23%
2018-06-01	0	24.75	24.70	24.75	23.85	24.75	151,397,992	3,729,024,648	24.631	10.45	10.43	10.45	10.07	10.45	358,627,189	10.398	0.81%
2018-05-31	0	24.55	24.55	24.60	24.25	24.90	95,016,115	2,329,753,455	24.520	10.36	10.36	10.39	10.24	10.51	225,071,428	10.351	0.82%
2018-05-30	0	24.35	24.35	24.40	23.60	25.05	61,328,799	1,497,860,612	24.423	10.28	10.28	10.30	9.963	10.58	145,273,887	10.311	-1.02%
2018-05-29	0	24.75	24.70	24.75	24.40	26.60	47,739,076	1,205,634,293	25.255	10.39	10.36	10.39	10.24	11.16	113,772,474	10.597	-4.99%
2018-05-28	0	26.05	26.00	26.05	24.90	26.75	46,919,593	1,223,427,017	26.075	10.93	10.91	10.93	10.45	11.22	111,819,470	10.941	3.78%
2018-05-25	0	25.10	25.10	25.15	23.35	25.40	62,644,532	1,540,475,929	24.591	10.53	10.53	10.55	9.798	10.66	149,295,378	10.318	6.81%
2018-05-24	0	23.50	23.50	23.55	22.75	23.65	24,687,322	572,193,245	23.178	9.861	9.861	9.882	9.546	9.924	58,835,192	9.7254	0.86%
2018-05-23	0	23.30	23.30	23.35	23.05	23.95	33,148,888	774,539,073	23.365	9.777	9.777	9.798	9.672	10.05	79,000,922	9.8042	-2.10%
2018-05-21	0	23.80	23.80	23.85	23.40	23.95	35,917,539	850,349,299	23.675	9.987	9.987	10.01	9.819	10.05	85,599,212	9.9341	0.21%
2018-05-18	0	23.75	23.70	23.75	22.90	23.80	32,659,629	766,348,905	23.465	9.966	9.945	9.966	9.609	9.987	77,834,912	9.8458	1.71%
2018-05-17	0	23.35	23.35	23.45	22.75	23.80	41,657,221	973,012,006	23.358	9.798	9.798	9.840	9.546	9.987	99,278,107	9.8009	2.41%
2018-05-16	0	22.80	22.75	22.80	22.35	23.20	28,275,221	644,731,204	22.802	9.567	9.546	9.567	9.378	9.735	67,385,926	9.5677	-0.65%
2018-05-15	0	22.95	22.95	23.00	22.00	23.45	62,944,426	1,442,311,749	22.914	9.630	9.630	9.651	9.231	9.840	150,010,090	9.6148	4.32%
2018-05-14	0	22.00	21.95	22.00	21.20	22.05	40,209,861	873,027,326	21.712	9.231	9.210	9.231	8.896	9.252	95,828,737	9.1103	4.27%
2018-05-11	0	21.10	21.05	21.10	21.00	22.05	40,618,364	870,823,324	21.439	8.854	8.833	8.854	8.812	9.252	96,802,288	8.9959	-0.71%
2018-05-10	0	21.25	21.20	21.25	21.05	21.90	33,990,800	724,100,126	21.303	8.917	8.896	8.917	8.833	9.189	81,007,379	8.9387	-0.70%
2018-05-09	0	21.40	21.40	21.45	20.85	21.65	45,599,351	966,744,321	21.201	8.979	8.979	9.000	8.749	9.084	108,673,050	8.8959	0.00%
2018-05-08	0	21.40	21.40	21.45	21.25	22.90	56,084,625	1,228,211,802	21.899	8.979	8.979	9.000	8.917	9.609	133,661,710	9.1890	-0.47%
2018-05-07	0	21.50	21.50	21.55	20.85	22.20	69,115,219	1,494,023,271	21.616	9.021	9.021	9.042	8.749	9.315	164,716,415	9.0703	5.91%
2018-05-04	0	20.30	20.25	20.30	19.92	20.85	35,712,033	726,572,731	20.345	8.518	8.497	8.518	8.358	8.749	85,109,447	8.5369	1.91%
2018-05-03	0	19.92	19.92	19.96	19.74	20.15	26,832,091	534,784,662	19.931	8.358	8.358	8.375	8.283	8.455	63,946,637	8.3630	-0.90%
2018-05-02	0	20.10	20.05	20.10	20.00	20.80	29,911,458	606,697,318	20.283	8.434	8.413	8.434	8.392	8.728	71,285,430	8.5108	-0.50%
2018-04-30	0	20.20	20.20	20.25	20.00	20.55	15,518,386	314,042,277	20.237	8.476	8.476	8.497	8.392	8.623	36,983,648	8.4914	-0.74%
2018-04-27	0	20.35	20.30	20.35	20.05	20.60	9,074,277	184,353,850	20.316	8.539	8.518	8.539	8.413	8.644	21,625,952	8.5247	0.00%
2018-04-26	0	20.35	20.30	20.35	19.94	21.00	15,169,788	307,665,706	20.281	8.539	8.518	8.539	8.367	8.812	36,152,864	8.5101	-2.16%
2018-04-25	0	20.80	20.75	20.80	19.86	20.90	21,117,064	435,601,177	20.628	8.728	8.707	8.728	8.333	8.770	50,326,500	8.6555	2.21%
2018-04-24	0	20.35	20.30	20.35	19.70	20.70	19,514,734	396,364,802	20.311	8.539	8.518	8.539	8.266	8.686	46,507,804	8.5225	3.72%
2018-04-23	0	19.62	19.62	19.64	19.60	20.30	27,962,835	554,330,196	19.824	8.233	8.233	8.241	8.224	8.518	66,641,443	8.3181	-3.11%
2018-04-20	0	20.25	20.20	20.25	19.90	21.30	38,968,665	796,170,192	20.431	8.497	8.476	8.497	8.350	8.938	92,870,700	8.5729	-1.70%
2018-04-19	0	20.60	20.55	20.60	20.20	21.00	19,359,664	399,424,452	20.632	8.644	8.623	8.644	8.476	8.812	46,138,238	8.6571	1.48%
2018-04-18	0	20.30	20.25	20.30	19.20	20.60	30,648,548	611,251,227	19.944	8.518	8.497	8.518	8.056	8.644	73,042,074	8.3685	0.74%
2018-04-17	0	20.15	20.10	20.15	19.92	21.10	24,978,289	508,184,281	20.345	8.455	8.434	8.455	8.358	8.854	59,528,629	8.5368	-3.36%
2018-04-16	0	20.85	20.80	20.85	20.55	21.15	17,986,051	374,302,790	20.811	8.749	8.728	8.749	8.623	8.875	42,864,624	8.7322	0.48%
2018-04-13	0	20.75	20.70	20.75	20.20	22.15	48,093,878	1,007,191,825	20.942	8.707	8.686	8.707	8.476	9.294	114,618,043	8.7874	-4.38%
2018-04-12	0	21.70	21.70	21.75	21.50	22.25	23,911,937	522,916,942	21.868	9.105	9.105	9.126	9.021	9.336	56,987,283	9.1760	0.93%
2018-04-11	0	21.50	21.50	21.55	21.40	22.30	23,830,116	517,621,741	21.721	9.021	9.021	9.042	8.979	9.357	56,792,286	9.1143	-2.05%
2018-04-10	0	21.95	21.90	21.95	21.75	22.85	27,392,566	607,006,266	22.160	9.210	9.189	9.210	9.126	9.588	65,282,370	9.2982	-1.79%
2018-04-09	0	22.35	22.35	22.40	21.45	22.85	31,289,602	696,644,965	22.264	9.378	9.378	9.399	9.000	9.588	74,569,844	9.3422	1.36%
2018-04-06	0	22.05	22.00	22.05	21.80	22.80	19,971,797	444,082,934	22.236	9.252	9.231	9.252	9.147	9.567	47,597,083	9.3300	0.00%
2018-04-04	0	22.05	22.05	22.10	21.80	23.45	47,043,370	1,061,996,328	22.575	9.252	9.252	9.273	9.147	9.840	112,114,457	9.4724	3.28%
2018-04-03	0	21.35	21.35	21.45	20.60	21.75	25,242,038	538,248,077	21.323	8.958	8.958	9.000	8.644	9.126	60,157,199	8.9474	2.40%
2018-03-29	0	20.85	20.85	20.90	20.40	21.25	29,261,842	610,767,698	20.872	8.749	8.749	8.770	8.560	8.917	69,737,256	8.7581	0.24%
2018-03-28	0	20.80	20.80	20.85	20.65	22.00	29,004,115	613,480,801	21.152	8.728	8.728	8.749	8.665	9.231	69,123,037	8.8752	-5.24%
2018-03-27	0	21.95	21.90	21.95	21.30	22.30	29,769,756	648,547,807	21.785	9.210	9.189	9.210	8.938	9.357	70,947,724	9.1412	0.69%
2018-03-26	0	21.80	21.80	21.85	20.35	21.85	38,045,781	814,334,969	21.404	9.147	9.147	9.168	8.539	9.168	90,671,270	8.9812	3.81%
2018-03-23	0	21.00	20.95	21.00	20.00	21.45	53,482,112	1,113,227,596	20.815	8.812	8.791	8.812	8.392	9.000	127,459,363	8.7340	-2.33%
2018-03-22	0	21.50	21.45	21.50	21.25	22.45	24,831,757	539,605,961	21.730	9.021	9.000	9.021	8.917	9.420	59,179,412	9.1181	-0.69%
2018-03-21	0	21.65	21.60	21.65	21.25	22.70	48,757,955	1,066,972,755	21.883	9.084	9.063	9.084	8.917	9.525	116,200,682	9.1822	-3.78%
2018-03-20	0	22.50	22.45	22.50	20.45	23.15	65,810,419	1,447,861,117	22.000	9.441	9.420	9.441	8.581	9.714	156,840,367	9.2314	11.39%
2018-03-19	0	20.20	20.15	20.20	19.74	20.65	27,788,516	562,811,742	20.253	8.476	8.455	8.476	8.283	8.665	66,226,004	8.4983	0.75%
2018-03-16	0	20.05	20.00	20.05	19.62	20.15	29,196,881	581,753,528	19.925	8.413	8.392	8.413	8.233	8.455	69,582,440	8.3606	1.06%
2018-03-15	0	19.84	19.84	19.88	19.04	19.98	28,590,013	563,863,746	19.722	8.325	8.325	8.342	7.989	8.384	68,136,143	8.2755	3.33%
2018-03-14	0	19.20	19.18	19.20	19.08	19.52	21,122,236	405,954,548	19.219	8.056	8.048	8.056	8.006	8.191	50,338,826	8.0644	-0.93%
2018-03-13	0	19.38	19.36	19.38	19.10	19.98	23,805,593	462,790,259	19.440	8.132	8.123	8.132	8.014	8.384	56,733,842	8.1572	-0.62%
2018-03-12	0	19.50	19.50	19.52	19.44	20.25	38,349,927	757,357,938	19.749	8.182	8.182	8.191	8.157	8.497	91,396,115	8.2865	2.31%
2018-03-09	0	19.06	19.06	19.08	18.66	19.44	41,567,169	794,911,525	19.124	7.998	7.998	8.006	7.830	8.157	99,063,494	8.0243	2.14%
2018-03-08	0	18.66	18.66	18.68	17.90	18.96	40,889,039	760,510,012	18.599	7.830	7.830	7.838	7.511	7.956	97,447,364	7.8043	5.19%
2018-03-07	0	17.74	17.74	17.76	17.50	18.02	17,550,986	311,757,097	17.763	7.444	7.444	7.452	7.343	7.561	41,827,770	7.4534	1.37%
2018-03-06	0	17.50	17.50	17.52	17.28	17.74	17,673,690	309,313,751	17.501	7.343	7.343	7.351	7.251	7.444	42,120,200	7.3436	1.51%
2018-03-05	0	17.24	17.24	17.26	17.20	17.88	24,567,187	427,829,165	17.415	7.234	7.234	7.242	7.217	7.502	58,548,884	7.3072	-2.82%
2018-03-02	0	17.74	17.74	17.76	17.72	18.12	37,506,983	668,672,248	17.828	7.444	7.444	7.452	7.435	7.603	89,387,198	7.4806	-1.44%
2018-03-01	0	18.00	18.00	18.02	17.80	18.18	16,560,480	298,328,625	18.014	7.553	7.553	7.561	7.469	7.628	39,467,182	7.5589	-0.44%
2018-02-28	0	18.08	18.04	18.08	17.22	18.08	24,598,888	435,973,578	17.723	7.586	7.570	7.586	7.226	7.586	58,624,435	7.4367	2.03%
2018-02-27	0	17.72	17.68	17.72	17.50	18.48	17,863,324	318,399,481	17.824	7.435	7.419	7.435	7.343	7.754	42,572,139	7.4791	-2.10%
2018-02-26	0	18.10	18.08	18.10	17.62	18.18	23,685,530	426,456,965	18.005	7.595	7.586	7.595	7.393	7.628	56,447,706	7.5549	3.31%
2018-02-23	0	17.52	17.50	17.52	17.30	18.00	14,384,640	252,500,694	17.553	7.351	7.343	7.351	7.259	7.553	34,281,687	7.3655	-1.24%
2018-02-22	0	17.74	17.74	17.78	17.46	18.00	18,761,978	333,357,951	17.768	7.444	7.444	7.461	7.326	7.553	44,713,824	7.4554	-1.77%
2018-02-21	0	18.06	18.04	18.06	17.62	18.20	15,680,143	282,756,033	18.033	7.578	7.570	7.578	7.393	7.637	37,369,149	7.5666	2.03%
2018-02-20	0	17.70	17.68	17.70	17.28	17.90	12,719,010	224,862,872	17.679	7.427	7.419	7.427	7.251	7.511	30,312,133	7.4182	1.14%
2018-02-15	0	17.50	17.50	17.52	17.16	17.58	8,014,957	139,769,489	17.439	7.343	7.343	7.351	7.200	7.377	19,101,364	7.3173	1.39%
2018-02-14	0	17.26	17.24	17.26	16.90	17.30	10,781,978	184,456,771	17.108	7.242	7.234	7.242	7.091	7.259	25,695,770	7.1785	2.13%
2018-02-13	0	16.90	16.88	16.90	16.84	17.36	20,188,145	344,402,638	17.060	7.091	7.083	7.091	7.066	7.284	48,112,687	7.1582	1.56%
2018-02-12	0	16.64	16.64	16.70	15.82	17.00	38,829,180	644,174,275	16.590	6.982	6.982	7.007	6.638	7.133	92,538,278	6.9612	6.53%
2018-02-09	0	15.62	15.62	15.64	14.82	15.76	35,378,533	544,740,655	15.397	6.554	6.554	6.563	6.218	6.613	84,314,645	6.4608	-2.50%
2018-02-08	0	16.02	16.02	16.08	15.62	16.30	28,545,783	458,684,872	16.068	6.722	6.722	6.747	6.554	6.840	68,030,733	6.7423	2.04%
2018-02-07	0	15.70	15.68	15.70	15.70	17.04	36,293,429	588,482,341	16.215	6.588	6.579	6.588	6.588	7.150	86,495,038	6.8037	-1.01%
2018-02-06	0	15.86	15.86	15.88	15.38	16.22	40,169,395	637,067,749	15.860	6.655	6.655	6.663	6.453	6.806	95,732,298	6.6547	-5.60%
2018-02-05	0	16.80	16.80	16.82	16.42	17.08	24,482,033	412,389,716	16.845	7.049	7.049	7.058	6.890	7.167	58,345,944	7.0680	-2.89%
2018-02-02	0	17.30	17.30	17.32	17.04	17.58	14,427,029	250,806,323	17.384	7.259	7.259	7.267	7.150	7.377	34,382,710	7.2945	1.41%
2018-02-01	0	17.06	17.06	17.08	17.06	17.64	9,835,803	169,459,168	17.229	7.158	7.158	7.167	7.158	7.402	23,440,832	7.2292	-1.73%
2018-01-31	0	17.36	17.36	17.38	16.80	17.42	17,473,005	302,167,544	17.293	7.284	7.284	7.293	7.049	7.309	41,641,925	7.2563	2.36%
2018-01-30	0	16.96	16.96	17.04	16.54	17.30	26,971,448	459,004,117	17.018	7.116	7.116	7.150	6.940	7.259	64,278,755	7.1408	1.07%
2018-01-29	0	16.78	16.78	16.82	16.72	17.50	34,010,271	577,446,474	16.979	7.041	7.041	7.058	7.016	7.343	81,053,782	7.1242	-2.21%
2018-01-26	0	17.16	17.16	17.22	17.16	17.78	31,927,717	554,239,265	17.359	7.200	7.200	7.226	7.200	7.461	76,090,609	7.2839	-2.83%
2018-01-25	0	17.66	17.66	17.70	17.44	18.06	24,120,550	427,153,247	17.709	7.410	7.410	7.427	7.318	7.578	57,484,453	7.4308	-2.65%
2018-01-24	0	18.14	18.14	18.16	17.80	18.28	15,224,592	274,222,335	18.012	7.612	7.612	7.620	7.469	7.670	36,283,473	7.5578	-0.98%
2018-01-23	0	18.32	18.28	18.32	18.04	18.66	16,761,921	305,605,585	18.232	7.687	7.670	7.687	7.570	7.830	39,947,259	7.6502	0.55%
2018-01-22	0	18.22	18.20	18.22	17.82	18.42	22,109,097	402,477,757	18.204	7.645	7.637	7.645	7.477	7.729	52,690,728	7.6385	2.47%
2018-01-19	0	17.78	17.78	17.80	17.40	18.08	18,305,860	326,412,836	17.831	7.461	7.461	7.469	7.301	7.586	43,626,797	7.4819	1.95%
2018-01-18	0	17.44	17.44	17.48	17.44	17.96	24,449,527	430,771,636	17.619	7.318	7.318	7.335	7.318	7.536	58,268,475	7.3929	-1.80%
2018-01-17	0	17.76	17.74	17.76	17.60	18.08	19,317,910	342,872,578	17.749	7.452	7.444	7.452	7.385	7.586	46,038,730	7.4475	-1.99%
2018-01-16	0	18.12	18.12	18.14	17.74	18.32	16,960,519	307,528,689	18.132	7.603	7.603	7.612	7.444	7.687	40,420,560	7.6082	2.14%
2018-01-15	0	17.74	17.74	17.80	17.68	18.66	20,488,665	371,949,713	18.154	7.444	7.444	7.469	7.419	7.830	48,828,890	7.6174	-3.90%
2018-01-12	0	18.46	18.46	18.48	18.34	18.70	26,567,659	491,483,216	18.499	7.746	7.746	7.754	7.695	7.847	63,316,439	7.7623	-1.18%
2018-01-11	0	18.68	18.64	18.68	17.88	18.68	20,075,425	368,610,651	18.361	7.838	7.821	7.838	7.502	7.838	47,844,051	7.7044	3.89%
2018-01-10	0	17.98	17.92	17.98	17.70	18.30	17,922,570	321,938,181	17.963	7.544	7.519	7.544	7.427	7.679	42,713,335	7.5372	-0.11%
2018-01-09	0	18.00	18.00	18.06	17.50	18.24	22,339,692	402,743,551	18.028	7.553	7.553	7.578	7.343	7.654	53,240,285	7.5646	1.35%
2018-01-08	0	17.76	17.72	17.76	17.20	17.76	13,955,738	244,553,961	17.524	7.452	7.435	7.452	7.217	7.452	33,259,522	7.3529	1.72%
2018-01-05	0	17.46	17.44	17.46	17.24	18.00	25,542,286	448,140,745	17.545	7.326	7.318	7.326	7.234	7.553	60,872,755	7.3619	-0.80%
2018-01-04	0	17.60	17.58	17.60	17.28	17.88	33,028,214	581,285,476	17.600	7.385	7.377	7.385	7.251	7.502	78,713,330	7.3848	2.33%
2018-01-03	0	17.20	17.20	17.22	16.50	17.42	32,346,682	555,308,993	17.167	7.217	7.217	7.226	6.923	7.309	77,089,092	7.2035	4.88%
2018-01-02	0	16.40	16.38	16.40	15.86	16.56	37,612,974	611,506,101	16.258	6.881	6.873	6.881	6.655	6.949	89,639,798	6.8218	3.93%
2017-12-29	0	15.78	15.78	15.80	15.78	16.24	13,166,827	210,080,456	15.955	6.621	6.621	6.630	6.621	6.814	31,379,377	6.6949	-0.88%
2017-12-28	0	15.92	15.90	15.92	15.76	16.20	11,663,337	185,366,167	15.893	6.680	6.672	6.680	6.613	6.798	27,796,238	6.6688	0.76%
2017-12-27	0	15.80	15.78	15.80	15.68	16.06	10,119,423	159,883,822	15.800	6.630	6.621	6.630	6.579	6.739	24,116,759	6.6296	-1.00%
2017-12-22	0	15.96	15.92	15.96	15.76	16.40	10,677,570	170,590,476	15.977	6.697	6.680	6.697	6.613	6.881	25,446,943	6.7038	-0.25%
2017-12-21	0	16.00	15.98	16.00	15.62	16.14	15,777,760	252,254,647	15.988	6.714	6.705	6.714	6.554	6.772	37,601,792	6.7086	1.14%
2017-12-20	0	15.82	15.76	15.82	15.62	15.88	8,036,917	126,673,220	15.761	6.638	6.613	6.638	6.554	6.663	19,153,700	6.6135	-0.13%
2017-12-19	0	15.84	15.78	15.84	15.68	15.94	19,999,647	316,061,560	15.803	6.646	6.621	6.646	6.579	6.688	47,663,455	6.6311	2.86%
2017-12-18	0	15.40	15.40	15.44	15.18	15.60	8,589,253	132,198,284	15.391	6.462	6.462	6.479	6.370	6.546	20,470,035	6.4581	0.26%
2017-12-15	0	15.36	15.34	15.36	15.16	15.66	20,360,452	313,801,814	15.412	6.445	6.437	6.445	6.361	6.571	48,523,331	6.4670	-2.04%
2017-12-14	0	15.68	15.68	15.70	15.58	15.94	14,103,719	222,119,372	15.749	6.579	6.579	6.588	6.537	6.688	33,612,192	6.6083	-0.13%
2017-12-13	0	15.70	15.70	15.76	15.40	15.90	13,176,056	206,953,374	15.707	6.588	6.588	6.613	6.462	6.672	31,401,372	6.5906	0.38%
2017-12-12	0	15.64	15.64	15.68	15.64	16.66	17,979,702	286,757,345	15.949	6.563	6.563	6.579	6.563	6.991	42,849,493	6.6922	-1.01%
2017-12-11	0	15.80	15.80	15.82	15.36	16.00	20,430,464	323,142,161	15.817	6.630	6.630	6.638	6.445	6.714	48,690,185	6.6367	2.46%
2017-12-08	0	15.42	15.42	15.44	15.10	15.60	13,008,794	200,035,571	15.377	6.470	6.470	6.479	6.336	6.546	31,002,751	6.4522	2.80%
2017-12-07	0	15.00	14.98	15.00	14.72	15.42	21,362,355	320,340,566	14.996	6.294	6.286	6.294	6.177	6.470	50,911,081	6.2922	1.76%
2017-12-06	0	14.74	14.72	14.74	14.56	15.62	40,101,129	597,616,335	14.903	6.185	6.177	6.185	6.109	6.554	95,569,605	6.2532	-4.90%
2017-12-05	0	15.50	15.48	15.50	15.36	15.70	12,165,527	189,120,430	15.546	6.504	6.495	6.504	6.445	6.588	28,993,064	6.5230	-0.77%
2017-12-04	0	15.62	15.62	15.66	15.32	15.84	15,427,473	240,373,284	15.581	6.554	6.554	6.571	6.428	6.646	36,766,982	6.5377	0.77%
2017-12-01	0	15.50	15.50	15.52	15.18	15.72	28,511,078	442,425,339	15.518	6.504	6.504	6.512	6.370	6.596	67,948,024	6.5112	0.00%
2017-11-30	0	15.50	15.50	15.52	15.36	15.68	45,569,577	707,560,455	15.527	6.504	6.504	6.512	6.445	6.579	108,602,092	6.5152	-1.65%
2017-11-29	0	15.76	15.76	15.78	15.60	15.92	15,337,548	241,660,866	15.756	6.613	6.613	6.621	6.546	6.680	36,552,672	6.6113	0.25%
2017-11-28	0	15.72	15.68	15.72	15.28	15.78	17,388,387	271,751,995	15.628	6.596	6.579	6.596	6.412	6.621	41,440,262	6.5577	1.29%
2017-11-27	0	15.52	15.52	15.54	15.50	15.90	14,277,802	223,238,854	15.635	6.512	6.512	6.521	6.504	6.672	34,027,070	6.5606	-2.14%
2017-11-24	0	15.86	15.86	15.90	15.34	16.00	19,480,419	306,492,102	15.733	6.655	6.655	6.672	6.437	6.714	46,426,024	6.6017	3.52%
2017-11-23	0	15.32	15.32	15.36	15.00	16.36	32,564,537	508,820,235	15.625	6.428	6.428	6.445	6.294	6.865	77,608,288	6.5563	-5.20%
2017-11-22	0	16.16	16.14	16.16	16.16	16.60	15,668,807	256,584,712	16.376	6.781	6.772	6.781	6.781	6.965	37,342,133	6.8712	-1.34%
2017-11-21	0	16.38	16.38	16.40	15.98	16.70	25,261,480	415,118,559	16.433	6.873	6.873	6.881	6.705	7.007	60,203,534	6.8953	3.02%
2017-11-20	0	15.90	15.90	15.98	15.72	16.28	27,234,811	434,867,570	15.967	6.672	6.672	6.705	6.596	6.831	64,906,406	6.6999	-0.75%
2017-11-17	0	16.02	16.00	16.02	15.94	16.56	19,614,606	318,851,346	16.256	6.722	6.714	6.722	6.688	6.949	46,745,820	6.8210	-0.25%
2017-11-16	0	16.06	16.06	16.08	15.28	16.40	25,094,773	401,690,111	16.007	6.739	6.739	6.747	6.412	6.881	59,806,235	6.7165	5.10%
2017-11-15	0	15.28	15.28	15.32	14.94	15.40	24,808,465	377,816,648	15.229	6.412	6.412	6.428	6.269	6.462	59,123,902	6.3903	0.13%
2017-11-14	0	15.26	15.26	15.30	15.20	16.08	20,962,322	327,171,974	15.608	6.403	6.403	6.420	6.378	6.747	49,957,717	6.5490	-0.26%
2017-11-13	0	15.30	15.30	15.36	15.14	15.64	12,243,473	188,719,451	15.414	6.420	6.420	6.445	6.353	6.563	29,178,826	6.4677	-2.05%
2017-11-10	0	15.62	15.62	15.64	15.18	15.76	21,495,411	333,462,315	15.513	6.554	6.554	6.563	6.370	6.613	51,228,182	6.5094	2.23%
2017-11-09	0	15.28	15.26	15.28	14.96	15.40	13,926,031	210,583,492	15.122	6.412	6.403	6.412	6.277	6.462	33,188,724	6.3450	0.53%
2017-11-08	0	15.20	15.20	15.22	14.98	15.56	14,283,975	217,758,304	15.245	6.378	6.378	6.386	6.286	6.529	34,041,781	6.3968	-0.52%
2017-11-07	0	15.28	15.22	15.28	14.68	15.30	39,265,041	591,613,312	15.067	6.412	6.386	6.412	6.160	6.420	93,577,028	6.3222	-0.13%
2017-11-06	0	15.30	15.26	15.30	14.08	15.32	33,733,284	497,693,674	14.754	6.420	6.403	6.420	5.908	6.428	80,393,663	6.1907	7.90%
2017-11-03	0	14.18	14.18	14.22	13.88	14.30	12,216,251	172,464,399	14.118	5.950	5.950	5.967	5.824	6.000	29,113,951	5.9238	1.58%
2017-11-02	0	13.96	13.96	14.00	13.70	14.14	19,301,942	269,788,427	13.977	5.858	5.858	5.874	5.749	5.933	46,000,674	5.8649	2.05%
2017-11-01	0	13.68	13.64	13.68	13.60	14.08	21,396,289	294,549,874	13.766	5.740	5.723	5.740	5.707	5.908	50,991,953	5.7764	0.88%
2017-10-31	0	13.56	13.56	13.62	13.24	13.70	21,946,168	297,137,661	13.539	5.690	5.690	5.715	5.556	5.749	52,302,433	5.6811	1.95%
2017-10-30	0	13.30	13.28	13.30	13.26	13.60	13,493,352	180,530,496	13.379	5.581	5.572	5.581	5.564	5.707	32,157,557	5.6139	-0.30%
2017-10-27	0	13.34	13.34	13.36	13.26	13.76	12,269,200	164,863,818	13.437	5.597	5.597	5.606	5.564	5.774	29,240,139	5.6383	-1.33%
2017-10-26	0	13.52	13.52	13.56	13.28	13.86	19,228,536	262,410,613	13.647	5.673	5.673	5.690	5.572	5.816	45,825,732	5.7263	1.50%
2017-10-25	0	13.32	13.32	13.38	13.30	13.64	16,600,012	223,097,143	13.440	5.589	5.589	5.614	5.581	5.723	39,561,395	5.6393	-1.04%
2017-10-24	0	13.46	13.46	13.48	13.36	13.70	19,616,143	264,705,635	13.494	5.648	5.648	5.656	5.606	5.749	46,749,483	5.6622	-1.61%
2017-10-23	0	13.68	13.64	13.68	13.40	13.90	36,446,853	498,914,814	13.689	5.740	5.723	5.740	5.623	5.832	86,860,681	5.7439	2.09%
2017-10-20	0	13.40	13.40	13.50	13.14	13.72	30,415,710	411,395,977	13.526	5.623	5.623	5.665	5.514	5.757	72,487,171	5.6754	0.45%
2017-10-19	0	13.34	13.34	13.36	13.02	13.70	31,148,808	418,624,098	13.439	5.597	5.597	5.606	5.463	5.749	74,234,301	5.6392	2.46%
2017-10-18	0	13.02	13.02	13.06	12.94	13.14	19,873,166	259,324,545	13.049	5.463	5.463	5.480	5.430	5.514	47,362,024	5.4754	0.31%
2017-10-17	0	12.98	12.96	12.98	12.90	13.24	20,772,170	272,262,573	13.107	5.446	5.438	5.446	5.413	5.556	49,504,544	5.4997	-0.76%
2017-10-16	0	13.08	13.06	13.08	12.92	13.22	26,478,511	346,854,728	13.099	5.488	5.480	5.488	5.421	5.547	63,103,980	5.4966	1.55%
2017-10-13	0	12.88	12.88	12.92	12.66	13.32	50,252,296	653,342,295	13.001	5.404	5.404	5.421	5.312	5.589	119,762,017	5.4553	-2.72%
2017-10-12	1	13.24	-	-	-	-	2,074,000	27,848,092	13.427	5.556	-	-	-	-	4,942,788	5.6341	0.00%
2017-10-11	0	13.24	13.24	13.26	13.16	13.68	15,761,485	211,784,185	13.437	5.556	5.556	5.564	5.522	5.740	37,563,005	5.6381	-1.34%
2017-10-10	0	13.42	13.42	13.46	13.16	13.60	16,893,604	227,153,839	13.446	5.631	5.631	5.648	5.522	5.707	40,261,088	5.6420	-0.59%
2017-10-09	0	13.50	13.48	13.50	13.16	13.60	17,739,199	238,864,819	13.465	5.665	5.656	5.665	5.522	5.707	42,276,322	5.6501	0.45%
2017-10-06	0	13.44	13.42	13.44	13.26	13.50	8,163,603	109,415,142	13.403	5.639	5.631	5.639	5.564	5.665	19,455,620	5.6238	0.60%
2017-10-04	0	13.36	13.36	13.38	13.32	13.58	6,260,803	83,933,123	13.406	5.606	5.606	5.614	5.589	5.698	14,920,839	5.6252	-1.33%
2017-10-03	0	13.54	13.54	13.58	13.04	13.68	13,939,798	187,873,022	13.477	5.681	5.681	5.698	5.472	5.740	33,221,533	5.6552	3.52%
2017-09-29	0	13.08	13.04	13.08	12.88	13.18	7,726,334	100,367,720	12.990	5.488	5.472	5.488	5.404	5.530	18,413,514	5.4508	0.62%
2017-09-28	0	13.00	13.00	13.02	12.82	13.14	14,204,357	183,563,381	12.923	5.455	5.455	5.463	5.379	5.514	33,852,034	5.4225	-0.61%
2017-09-27	0	13.08	13.00	13.08	12.70	13.08	9,934,934	128,443,830	12.929	5.488	5.455	5.488	5.329	5.488	23,677,082	5.4248	1.40%
2017-09-26	0	12.90	12.90	12.92	12.66	12.96	9,416,303	121,030,845	12.853	5.413	5.413	5.421	5.312	5.438	22,441,073	5.3933	0.00%
2017-09-25	0	12.90	12.88	12.90	12.84	13.32	8,278,549	107,564,472	12.993	5.413	5.404	5.413	5.388	5.589	19,729,561	5.4519	-2.86%
2017-09-22	0	13.28	13.28	13.30	12.70	13.40	16,252,290	214,371,038	13.190	5.572	5.572	5.581	5.329	5.623	38,732,699	5.5346	1.84%
2017-09-21	0	13.04	13.04	13.06	12.76	13.18	13,727,579	178,558,491	13.007	5.472	5.472	5.480	5.354	5.530	32,715,770	5.4579	1.56%
2017-09-20	0	12.84	12.82	12.84	12.44	12.88	20,470,570	261,276,787	12.764	5.388	5.379	5.388	5.220	5.404	48,785,766	5.3556	3.55%
2017-09-19	0	12.40	12.40	12.42	12.28	12.50	13,040,597	161,436,957	12.380	5.203	5.203	5.211	5.153	5.245	31,078,544	5.1945	0.16%
2017-09-18	0	12.38	12.36	12.38	12.06	12.52	10,857,998	134,365,802	12.375	5.195	5.186	5.195	5.060	5.253	25,876,942	5.1925	1.98%
2017-09-15	0	12.14	12.14	12.16	11.98	12.26	19,516,956	236,593,838	12.122	5.094	5.094	5.102	5.027	5.144	46,513,099	5.0866	-0.33%
2017-09-14	0	12.18	12.18	12.20	12.04	12.48	11,213,775	137,099,733	12.226	5.111	5.111	5.119	5.052	5.237	26,724,835	5.1300	-1.62%
2017-09-13	0	12.38	12.38	12.40	12.30	12.52	8,767,554	108,794,681	12.409	5.195	5.195	5.203	5.161	5.253	20,894,965	5.2067	0.32%
2017-09-12	0	12.34	12.34	12.36	12.24	12.46	14,564,258	179,622,464	12.333	5.178	5.178	5.186	5.136	5.228	34,709,756	5.1750	0.65%
2017-09-11	0	12.26	12.26	12.28	12.26	12.66	14,889,851	183,735,748	12.340	5.144	5.144	5.153	5.144	5.312	35,485,714	5.1777	-2.54%
2017-09-08	0	12.58	12.56	12.58	12.26	12.72	9,463,038	118,425,634	12.515	5.279	5.270	5.279	5.144	5.337	22,552,453	5.2511	-1.41%
2017-09-07	0	12.76	12.76	12.78	12.70	12.90	8,381,993	107,265,131	12.797	5.354	5.354	5.363	5.329	5.413	19,976,090	5.3697	-0.31%
2017-09-06	0	12.80	12.80	12.82	12.72	12.90	12,819,222	164,481,977	12.831	5.371	5.371	5.379	5.337	5.413	30,550,960	5.3839	0.00%
2017-09-05	0	12.80	12.78	12.80	12.58	12.88	10,631,000	135,899,760	12.783	5.371	5.363	5.371	5.279	5.404	25,335,957	5.3639	0.31%
2017-09-04	0	12.76	12.76	12.78	12.30	12.78	11,372,198	143,796,913	12.645	5.354	5.354	5.363	5.161	5.363	27,102,391	5.3057	1.92%
2017-09-01	0	12.52	12.52	12.54	12.18	12.56	11,674,850	145,264,658	12.443	5.253	5.253	5.262	5.111	5.270	27,823,676	5.2209	2.45%
2017-08-31	0	12.22	12.20	12.22	12.12	12.28	7,967,014	97,085,650	12.186	5.128	5.119	5.128	5.086	5.153	18,987,106	5.1132	-0.65%
2017-08-30	0	12.30	12.28	12.30	12.16	12.42	8,495,595	104,149,924	12.259	5.161	5.153	5.161	5.102	5.211	20,246,828	5.1440	0.16%
2017-08-29	0	12.28	12.24	12.28	12.08	12.38	12,905,338	157,186,266	12.180	5.153	5.136	5.153	5.069	5.195	30,756,193	5.1107	-0.81%
2017-08-28	0	12.38	12.36	12.38	12.34	12.88	14,031,629	175,729,433	12.524	5.195	5.186	5.195	5.178	5.404	33,440,386	5.2550	-3.13%
2017-08-25	0	12.78	12.76	12.78	12.50	13.10	18,898,818	241,229,193	12.764	5.363	5.354	5.363	5.245	5.497	45,039,943	5.3559	-0.16%
2017-08-24	0	12.80	12.78	12.80	12.30	12.88	23,703,555	300,015,484	12.657	5.371	5.363	5.371	5.161	5.404	56,490,664	5.3109	5.26%
2017-08-22	0	12.16	12.16	12.26	12.10	12.56	12,240,000	151,177,762	12.351	5.102	5.102	5.144	5.077	5.270	29,170,550	5.1825	0.00%
2017-08-21	0	12.16	12.16	12.24	12.02	12.30	9,968,000	121,031,045	12.142	5.102	5.102	5.136	5.044	5.161	23,755,885	5.0948	-1.30%
2017-08-18	0	12.32	12.30	12.32	12.22	12.50	6,674,123	82,389,467	12.345	5.169	5.161	5.169	5.128	5.245	15,905,869	5.1798	0.49%
2017-08-17	0	12.26	12.26	12.28	12.26	12.58	4,632,790	57,401,364	12.390	5.144	5.144	5.153	5.144	5.279	11,040,934	5.1990	-1.92%
2017-08-16	0	12.50	12.48	12.50	12.06	12.54	10,710,773	132,584,970	12.379	5.245	5.237	5.245	5.060	5.262	25,526,073	5.1941	5.22%
2017-08-15	0	11.88	11.88	11.92	11.88	12.14	7,664,000	92,014,720	12.006	4.985	4.985	5.002	4.985	5.094	18,264,958	5.0378	-0.34%
2017-08-14	0	11.92	11.92	11.94	11.92	12.10	13,031,133	156,663,557	12.022	5.002	5.002	5.010	5.002	5.077	31,055,989	5.0446	-0.33%
2017-08-11	0	11.96	11.94	11.96	11.90	12.40	12,502,281	151,352,211	12.106	5.018	5.010	5.018	4.993	5.203	29,795,622	5.0797	-5.08%
2017-08-10	0	12.60	12.52	12.60	12.28	12.68	11,747,970	146,781,843	12.494	5.287	5.253	5.287	5.153	5.321	27,997,936	5.2426	1.78%
2017-08-09	0	12.38	12.36	12.38	12.14	12.42	5,844,192	71,835,361	12.292	5.195	5.186	5.195	5.094	5.211	13,927,965	5.1576	0.49%
2017-08-08	0	12.32	12.32	12.34	12.08	12.40	14,367,000	176,178,760	12.263	5.169	5.169	5.178	5.069	5.203	34,239,648	5.1455	1.65%
2017-08-07	0	12.12	12.10	12.12	12.06	12.32	8,146,625	99,214,727	12.179	5.086	5.077	5.086	5.060	5.169	19,415,158	5.1102	-0.49%
2017-08-04	0	12.18	12.16	12.18	12.16	12.46	11,315,294	138,329,327	12.225	5.111	5.102	5.111	5.102	5.228	26,966,777	5.1296	-0.16%
2017-08-03	0	12.20	12.20	12.26	12.18	12.46	9,289,579	114,072,135	12.280	5.119	5.119	5.144	5.111	5.228	22,139,062	5.1525	-1.29%
2017-08-02	0	12.36	12.30	12.36	12.20	12.60	14,727,508	181,589,839	12.330	5.186	5.161	5.186	5.119	5.287	35,098,816	5.1737	1.31%
2017-08-01	0	12.20	12.14	12.20	12.04	12.44	8,909,466	108,402,159	12.167	5.119	5.094	5.119	5.052	5.220	21,233,172	5.1053	0.16%
2017-07-31	0	12.18	12.14	12.18	11.90	12.20	9,630,001	116,302,403	12.077	5.111	5.094	5.111	4.993	5.119	22,950,361	5.0676	1.33%
2017-07-28	0	12.02	12.00	12.02	12.00	12.46	8,639,277	104,872,329	12.139	5.044	5.035	5.044	5.035	5.228	20,589,253	5.0935	-2.59%
2017-07-27	0	12.34	12.34	12.42	11.96	12.50	18,686,112	230,286,312	12.324	5.178	5.178	5.211	5.018	5.245	44,533,019	5.1711	3.35%
2017-07-26	0	11.94	11.92	11.94	11.82	12.18	6,337,310	75,847,996	11.968	5.010	5.002	5.010	4.960	5.111	15,103,171	5.0220	-1.16%
2017-07-25	0	12.08	12.08	12.10	12.02	12.44	8,157,041	99,460,780	12.193	5.069	5.069	5.077	5.044	5.220	19,439,981	5.1163	-2.58%
2017-07-24	0	12.40	12.38	12.40	11.90	12.72	20,877,604	259,116,768	12.411	5.203	5.195	5.203	4.993	5.337	49,755,816	5.2078	4.38%
2017-07-21	0	11.88	11.88	11.90	11.80	12.02	6,426,428	76,702,491	11.935	4.985	4.985	4.993	4.951	5.044	15,315,559	5.0081	0.68%
2017-07-20	0	11.80	11.80	11.86	11.80	12.10	5,024,390	59,855,125	11.913	4.951	4.951	4.976	4.951	5.077	11,974,201	4.9987	-1.50%
2017-07-19	0	11.98	11.94	11.98	11.68	12.06	7,844,000	93,583,480	11.931	5.027	5.010	5.027	4.901	5.060	18,693,937	5.0061	1.18%
2017-07-18	0	11.84	11.80	11.84	11.62	12.02	8,574,537	101,079,669	11.788	4.968	4.951	4.968	4.876	5.044	20,434,964	4.9464	-1.33%
2017-07-17	0	12.00	11.98	12.00	11.64	12.08	8,188,443	97,931,624	11.960	5.035	5.027	5.035	4.884	5.069	19,514,819	5.0183	2.56%
2017-07-14	0	11.70	11.70	11.72	11.70	12.00	6,037,041	71,287,221	11.808	4.909	4.909	4.918	4.909	5.035	14,387,566	4.9548	-1.68%
2017-07-13	0	11.90	11.88	11.90	11.66	11.96	8,926,166	105,913,192	11.865	4.993	4.985	4.993	4.893	5.018	21,272,971	4.9788	2.41%
2017-07-12	0	11.62	11.62	11.66	11.40	11.68	6,830,576	79,336,978	11.615	4.876	4.876	4.893	4.783	4.901	16,278,730	4.8737	0.52%
2017-07-11	0	11.56	11.56	11.60	11.46	11.64	9,744,514	112,779,610	11.574	4.851	4.851	4.867	4.809	4.884	23,223,270	4.8563	-0.17%
2017-07-10	0	11.58	11.58	11.60	11.28	11.62	8,960,824	103,557,979	11.557	4.859	4.859	4.867	4.733	4.876	21,355,569	4.8492	2.66%
2017-07-07	0	11.28	11.28	11.32	11.08	11.46	12,043,697	136,675,139	11.348	4.733	4.733	4.750	4.649	4.809	28,702,717	4.7617	0.71%
2017-07-06	0	11.20	11.18	11.20	11.00	11.20	11,592,016	128,763,362	11.108	4.700	4.691	4.700	4.616	4.700	27,626,264	4.6609	0.18%
2017-07-05	0	11.18	11.18	11.20	11.12	11.28	11,721,330	130,947,984	11.172	4.691	4.691	4.700	4.666	4.733	27,934,448	4.6877	0.72%
2017-07-04	0	11.10	11.10	11.12	10.94	11.50	15,113,130	168,124,430	11.124	4.658	4.658	4.666	4.590	4.825	36,017,836	4.6678	-2.12%
2017-07-03	0	11.34	11.28	11.34	11.16	11.42	11,969,032	135,514,081	11.322	4.758	4.733	4.758	4.683	4.792	28,524,775	4.7508	-0.53%
2017-06-30	0	11.40	11.36	11.40	11.26	11.66	14,533,616	165,920,948	11.416	4.783	4.767	4.783	4.725	4.893	34,636,729	4.7903	-1.55%
2017-06-29	0	11.58	11.54	11.58	11.50	11.86	6,426,000	74,529,468	11.598	4.859	4.842	4.859	4.825	4.976	15,314,539	4.8666	0.52%
2017-06-28	0	11.52	11.50	11.52	11.48	11.88	6,922,606	80,423,922	11.618	4.834	4.825	4.834	4.817	4.985	16,498,057	4.8748	-2.54%
2017-06-27	0	11.82	11.82	11.84	11.66	11.96	10,325,131	121,895,424	11.806	4.960	4.960	4.968	4.893	5.018	24,607,005	4.9537	0.34%
2017-06-26	0	11.78	11.74	11.78	11.64	12.14	13,112,000	154,947,734	11.817	4.943	4.926	4.943	4.884	5.094	31,248,713	4.9585	-1.51%
2017-06-23	0	11.96	11.90	11.96	11.64	11.96	13,094,140	154,277,768	11.782	5.018	4.993	5.018	4.884	5.018	31,206,149	4.9438	4.55%
2017-06-22	0	11.44	11.40	11.44	11.32	11.70	9,699,257	111,297,562	11.475	4.800	4.783	4.800	4.750	4.909	23,115,413	4.8149	-1.38%
2017-06-21	0	11.60	11.52	11.60	11.48	11.94	12,128,475	141,299,980	11.650	4.867	4.834	4.867	4.817	5.010	28,904,762	4.8885	-1.69%
2017-06-20	0	11.80	11.76	11.80	11.64	11.82	8,434,000	99,234,600	11.766	4.951	4.935	4.951	4.884	4.960	20,100,034	4.9370	0.85%
2017-06-19	0	11.70	11.68	11.70	11.48	11.76	8,536,862	99,286,251	11.630	4.909	4.901	4.909	4.817	4.935	20,345,176	4.8801	1.04%
2017-06-16	0	11.58	11.58	11.60	11.26	11.62	14,420,535	166,091,842	11.518	4.859	4.859	4.867	4.725	4.876	34,367,233	4.8329	2.48%
2017-06-15	0	11.30	11.30	11.32	11.18	11.40	9,926,734	112,093,072	11.292	4.741	4.741	4.750	4.691	4.783	23,657,540	4.7382	-0.88%
2017-06-14	0	11.40	11.38	11.40	11.28	11.44	19,775,418	224,777,565	11.367	4.783	4.775	4.783	4.733	4.800	47,129,070	4.7694	-0.18%
2017-06-13	0	11.42	11.42	11.46	11.40	11.72	10,938,132	125,608,152	11.484	4.792	4.792	4.809	4.783	4.918	26,067,918	4.8185	-2.39%
2017-06-12	0	11.70	11.68	11.70	11.60	11.96	8,765,678	102,753,775	11.722	4.909	4.901	4.909	4.867	5.018	20,890,494	4.9187	-1.18%
2017-06-09	0	11.84	11.80	11.84	11.74	12.00	9,350,083	110,893,843	11.860	4.968	4.951	4.968	4.926	5.035	22,283,256	4.9766	-0.17%
2017-06-08	0	11.86	11.82	11.86	11.70	12.00	6,536,000	77,376,535	11.839	4.976	4.960	4.976	4.909	5.035	15,576,692	4.9675	-0.50%
2017-06-07	0	11.92	11.86	11.92	11.74	12.20	10,947,000	129,914,980	11.868	5.002	4.976	5.002	4.926	5.119	26,089,053	4.9797	2.23%
2017-06-06	0	11.66	11.64	11.66	11.60	12.00	9,769,094	114,417,970	11.712	4.893	4.884	4.893	4.867	5.035	23,281,850	4.9145	-2.18%
2017-06-05	0	11.92	11.90	11.92	11.70	12.00	11,130,572	131,767,448	11.838	5.002	4.993	5.002	4.909	5.035	26,526,544	4.9674	0.85%
2017-06-02	0	11.82	11.80	11.82	11.74	12.22	11,911,464	142,829,834	11.991	4.960	4.951	4.960	4.926	5.128	28,387,578	5.0314	0.00%
2017-06-01	0	11.82	11.78	11.82	11.40	11.84	14,297,677	166,888,102	11.672	4.960	4.943	4.960	4.783	4.968	34,074,436	4.8978	1.37%
2017-05-31	0	11.66	11.52	11.66	11.04	11.66	20,450,104	234,481,782	11.466	4.893	4.834	4.893	4.632	4.893	48,736,991	4.8112	4.86%
2017-05-29	0	11.24	11.20	11.24	11.14	11.44	5,671,218	63,474,491	11.192	4.666	4.649	4.666	4.624	4.749	13,661,584	4.6462	-0.71%
2017-05-26	0	11.32	11.28	11.32	11.00	11.44	16,483,455	185,110,137	11.230	4.699	4.683	4.699	4.566	4.749	39,707,538	4.6618	-2.08%
2017-05-25	0	11.56	11.54	11.56	11.36	11.72	13,763,686	159,119,978	11.561	4.799	4.791	4.799	4.716	4.865	33,155,797	4.7992	1.94%
2017-05-24	0	11.34	11.34	11.36	11.12	11.42	8,278,384	93,849,576	11.337	4.707	4.707	4.716	4.616	4.741	19,942,072	4.7061	0.00%
2017-05-23	0	11.34	11.34	11.38	11.26	11.58	14,138,800	161,308,576	11.409	4.707	4.707	4.724	4.674	4.807	34,059,422	4.7361	-0.53%
2017-05-22	0	11.40	11.38	11.40	11.08	11.50	17,770,468	201,036,469	11.313	4.732	4.724	4.732	4.600	4.774	42,807,866	4.6963	1.24%
2017-05-19	0	11.26	11.26	11.32	11.18	11.44	12,303,550	138,917,693	11.291	4.674	4.674	4.699	4.641	4.749	29,638,427	4.6871	0.72%
2017-05-18	0	11.18	11.18	11.20	11.16	11.50	21,076,800	237,344,628	11.261	4.641	4.641	4.649	4.633	4.774	50,772,599	4.6747	-3.62%
2017-05-17	0	11.60	11.56	11.60	11.50	11.78	21,683,000	251,568,433	11.602	4.815	4.799	4.815	4.774	4.890	52,232,894	4.8163	0.35%
2017-05-16	0	11.56	11.54	11.56	11.50	11.80	21,315,320	246,735,203	11.575	4.799	4.791	4.799	4.774	4.898	51,347,177	4.8052	0.70%
2017-05-15	0	11.48	11.46	11.48	11.28	11.52	5,772,716	65,994,429	11.432	4.766	4.757	4.766	4.683	4.782	13,906,086	4.7457	1.59%
2017-05-12	0	11.30	11.28	11.30	11.18	11.44	12,362,900	139,987,196	11.323	4.691	4.683	4.691	4.641	4.749	29,781,398	4.7005	0.71%
2017-05-11	0	11.22	11.22	11.24	11.14	11.40	10,449,973	117,647,076	11.258	4.658	4.658	4.666	4.624	4.732	25,173,285	4.6735	-0.88%
2017-05-10	0	11.32	11.30	11.32	11.20	11.36	12,044,120	136,001,096	11.292	4.699	4.691	4.699	4.649	4.716	29,013,478	4.6875	0.71%
2017-05-09	0	11.24	11.22	11.24	11.16	11.60	14,379,700	161,746,874	11.248	4.666	4.658	4.666	4.633	4.815	34,639,734	4.6694	-0.35%
2017-05-08	0	11.28	11.26	11.28	10.92	11.30	7,904,510	88,648,238	11.215	4.683	4.674	4.683	4.533	4.691	19,041,435	4.6555	3.30%
2017-05-05	0	10.92	10.92	10.94	10.70	11.14	22,102,539	240,705,637	10.890	4.533	4.533	4.541	4.442	4.624	53,243,535	4.5208	-0.18%
2017-05-04	0	10.94	10.90	10.94	10.60	10.96	20,519,772	222,537,021	10.845	4.541	4.525	4.541	4.400	4.550	49,430,755	4.5020	2.43%
2017-05-02	0	10.68	10.68	10.70	10.68	10.90	19,762,000	212,846,633	10.771	4.433	4.433	4.442	4.433	4.525	47,605,334	4.4711	-1.11%
2017-04-28	0	10.80	10.78	10.80	10.62	10.88	20,073,048	216,748,526	10.798	4.483	4.475	4.483	4.409	4.517	48,354,627	4.4825	0.00%
2017-04-27	0	10.80	10.78	10.80	10.70	10.98	7,750,661	83,601,216	10.786	4.483	4.475	4.483	4.442	4.558	18,670,823	4.4776	-1.64%
2017-04-26	0	10.98	10.96	10.98	10.72	10.98	18,021,100	195,683,630	10.859	4.558	4.550	4.558	4.450	4.558	43,411,622	4.5076	1.10%
2017-04-25	0	10.86	10.80	10.86	10.66	10.86	12,895,530	139,103,649	10.787	4.508	4.483	4.508	4.425	4.508	31,064,467	4.4779	0.56%
2017-04-24	0	10.80	10.78	10.80	10.68	11.00	11,302,347	121,981,189	10.793	4.483	4.475	4.483	4.433	4.566	27,226,596	4.4802	0.19%
2017-04-21	0	10.78	10.70	10.78	10.62	11.06	7,435,981	80,014,627	10.760	4.475	4.442	4.475	4.409	4.591	17,912,780	4.4669	-0.19%
2017-04-20	0	10.80	10.76	10.80	10.44	10.80	7,859,662	84,219,810	10.715	4.483	4.467	4.483	4.334	4.483	18,933,399	4.4482	0.37%
2017-04-19	0	10.76	10.70	10.76	10.32	10.86	24,581,789	261,213,441	10.626	4.467	4.442	4.467	4.284	4.508	59,215,882	4.4112	3.26%
2017-04-18	0	10.42	10.42	10.48	10.26	10.70	25,556,262	268,202,497	10.495	4.326	4.326	4.350	4.259	4.442	61,563,322	4.3565	1.76%
2017-04-13	0	10.24	10.24	10.28	9.980	10.30	17,314,779	176,560,070	10.197	4.251	4.251	4.267	4.143	4.276	41,710,142	4.2330	1.59%
2017-04-12	0	10.08	10.06	10.08	9.800	10.08	9,549,519	95,615,487	10.013	4.184	4.176	4.184	4.068	4.184	23,004,151	4.1564	0.80%
2017-04-11	0	10.00	9.990	10.00	9.830	10.12	18,414,208	183,896,528	9.9867	4.151	4.147	4.151	4.081	4.201	44,358,593	4.1457	1.32%
2017-04-10	0	9.870	9.870	9.890	9.860	10.14	20,543,672	204,428,687	9.9509	4.097	4.097	4.106	4.093	4.209	49,488,329	4.1308	-1.89%
2017-04-07	0	10.06	10.06	10.08	10.00	10.32	15,156,651	152,560,793	10.066	4.176	4.176	4.184	4.151	4.284	36,511,356	4.1784	-1.57%
2017-04-06	0	10.22	10.22	10.24	10.16	10.40	13,148,406	134,808,577	10.253	4.243	4.243	4.251	4.218	4.317	31,673,629	4.2562	0.00%
2017-04-05	0	10.22	10.20	10.22	10.12	10.70	12,274,021	126,056,268	10.270	4.243	4.234	4.243	4.201	4.442	29,567,294	4.2634	-0.78%
2017-04-03	0	10.30	10.30	10.32	10.10	10.30	9,278,060	94,812,011	10.219	4.276	4.276	4.284	4.193	4.276	22,350,225	4.2421	1.18%
2017-03-31	0	10.18	10.14	10.18	10.02	10.20	8,263,637	83,708,028	10.130	4.226	4.209	4.226	4.160	4.234	19,906,548	4.2050	0.00%
2017-03-30	0	10.18	10.08	10.18	9.990	10.22	8,609,382	86,809,057	10.083	4.226	4.184	4.226	4.147	4.243	20,739,424	4.1857	0.00%
2017-03-29	0	10.18	10.14	10.18	9.970	10.20	9,962,926	100,229,884	10.060	4.226	4.209	4.226	4.139	4.234	24,000,021	4.1762	1.19%
2017-03-28	0	10.06	10.04	10.06	9.910	10.08	8,419,637	84,300,002	10.012	4.176	4.168	4.176	4.114	4.184	20,282,341	4.1563	1.93%
2017-03-27	0	9.870	9.860	9.870	9.840	10.18	16,817,127	167,931,417	9.9857	4.097	4.093	4.097	4.085	4.226	40,511,332	4.1453	-3.05%
2017-03-24	0	10.18	10.14	10.18	9.950	10.18	7,296,914	73,702,885	10.101	4.226	4.209	4.226	4.130	4.226	17,577,777	4.1930	1.39%
2017-03-23	0	10.04	10.02	10.04	9.990	10.18	33,189,060	333,417,756	10.046	4.168	4.160	4.168	4.147	4.226	79,950,221	4.1703	0.00%
2017-03-22	0	10.04	10.04	10.06	9.860	10.22	29,719,258	299,322,330	10.072	4.168	4.168	4.176	4.093	4.243	71,591,701	4.1810	-0.20%
2017-03-21	0	10.06	10.02	10.06	9.880	10.44	60,741,051	613,347,236	10.098	4.176	4.160	4.176	4.101	4.334	146,321,121	4.1918	-0.59%
2017-03-20	0	10.12	10.12	10.14	9.880	10.16	14,011,118	140,800,620	10.049	4.201	4.201	4.209	4.101	4.218	33,751,844	4.1716	-0.39%
2017-03-17	0	10.16	10.08	10.16	9.910	10.20	16,055,537	161,631,343	10.067	4.218	4.184	4.218	4.114	4.234	38,676,713	4.1790	0.99%
2017-03-16	0	10.06	10.02	10.06	9.800	10.06	13,032,376	129,996,190	9.9749	4.176	4.160	4.176	4.068	4.176	31,394,120	4.1408	3.07%
2017-03-15	0	9.760	9.760	9.790	9.700	9.900	10,802,966	105,684,391	9.7829	4.052	4.052	4.064	4.027	4.110	26,023,621	4.0611	-1.71%
2017-03-14	0	9.930	9.930	9.940	9.810	10.02	12,887,120	127,678,977	9.9075	4.122	4.122	4.126	4.072	4.160	31,044,208	4.1128	0.61%
2017-03-13	0	9.870	9.860	9.870	9.510	9.980	17,822,953	174,781,081	9.8065	4.097	4.093	4.097	3.948	4.143	42,934,299	4.0709	3.46%
2017-03-10	0	9.540	9.540	9.570	9.460	9.720	15,365,949	146,642,303	9.5433	3.960	3.960	3.973	3.927	4.035	37,015,541	3.9616	-1.24%
2017-03-09	0	9.660	9.640	9.660	9.550	9.750	11,867,161	114,793,406	9.6732	4.010	4.002	4.010	3.964	4.047	28,587,195	4.0156	-0.62%
2017-03-08	0	9.720	9.700	9.720	9.420	9.750	15,647,483	150,541,327	9.6208	4.035	4.027	4.035	3.910	4.047	37,693,738	3.9938	2.32%
2017-03-07	0	9.500	9.500	9.510	9.420	9.640	9,855,242	93,743,679	9.5121	3.944	3.944	3.948	3.910	4.002	23,740,617	3.9487	-0.94%
2017-03-06	0	9.590	9.590	9.600	9.420	9.740	19,118,878	183,717,888	9.6092	3.981	3.981	3.985	3.910	4.043	46,056,096	3.9890	1.70%
2017-03-03	0	9.430	9.430	9.450	9.360	9.580	15,510,982	146,530,476	9.4469	3.915	3.915	3.923	3.886	3.977	37,364,916	3.9216	0.11%
2017-03-02	0	9.420	9.410	9.420	9.380	9.600	11,899,071	112,552,795	9.4590	3.910	3.906	3.910	3.894	3.985	28,664,065	3.9266	-0.32%
2017-03-01	0	9.450	9.450	9.470	9.430	9.560	14,284,949	135,403,063	9.4787	3.923	3.923	3.931	3.915	3.969	34,411,485	3.9348	-0.53%
2017-02-28	0	9.500	9.490	9.500	9.400	9.610	12,217,500	116,327,805	9.5214	3.944	3.940	3.944	3.902	3.989	29,431,139	3.9525	0.85%
2017-02-27	0	9.420	9.420	9.430	9.420	9.720	17,588,770	167,659,458	9.5322	3.910	3.910	3.915	3.910	4.035	42,370,168	3.9570	-2.89%
2017-02-24	0	9.700	9.690	9.700	9.650	10.08	47,400,514	466,040,807	9.8320	4.027	4.023	4.027	4.006	4.184	114,184,661	4.0815	0.10%
2017-02-23	0	9.690	9.680	9.690	9.350	10.20	60,212,680	587,569,678	9.7582	4.023	4.018	4.023	3.881	4.234	145,048,311	4.0509	2.00%
2017-02-22	0	9.500	9.470	9.500	9.220	9.500	18,740,849	176,889,863	9.4387	3.944	3.931	3.944	3.827	3.944	45,145,449	3.9182	2.15%
2017-02-21	0	9.300	9.300	9.310	9.100	9.390	17,537,591	162,989,256	9.2937	3.861	3.861	3.865	3.778	3.898	42,246,881	3.8580	2.20%
2017-02-20	0	9.100	9.090	9.100	8.900	9.200	23,505,894	213,267,857	9.0730	3.778	3.773	3.778	3.695	3.819	56,624,123	3.7664	0.22%
2017-02-17	0	9.080	9.080	9.100	9.040	9.300	24,543,365	223,847,751	9.1205	3.769	3.769	3.778	3.753	3.861	59,123,321	3.7861	-2.68%
2017-02-16	0	9.330	9.320	9.330	8.990	9.370	21,145,044	194,780,766	9.2117	3.873	3.869	3.873	3.732	3.890	50,936,994	3.8240	3.90%
2017-02-15	0	8.980	8.980	9.010	8.970	9.200	19,309,561	175,347,642	9.0809	3.728	3.728	3.740	3.724	3.819	46,515,438	3.7697	-2.29%
2017-02-14	0	9.190	9.190	9.200	9.050	9.290	13,108,402	120,283,760	9.1761	3.815	3.815	3.819	3.757	3.856	31,577,262	3.8092	-0.97%
2017-02-13	0	9.280	9.260	9.280	9.110	9.490	14,301,700	131,760,491	9.2129	3.852	3.844	3.852	3.782	3.940	34,451,837	3.8245	2.32%
2017-02-10	0	9.070	9.070	9.080	9.030	9.090	11,946,292	108,253,709	9.0617	3.765	3.765	3.769	3.749	3.773	28,777,817	3.7617	0.55%
2017-02-09	0	9.020	9.020	9.040	9.010	9.110	11,373,398	102,939,285	9.0509	3.744	3.744	3.753	3.740	3.782	27,397,754	3.7572	0.11%
2017-02-08	0	9.010	8.990	9.010	8.850	9.010	16,393,059	146,530,797	8.9386	3.740	3.732	3.740	3.674	3.740	39,489,780	3.7106	0.67%
2017-02-07	0	8.950	8.930	8.950	8.770	9.040	18,212,386	162,353,119	8.9144	3.715	3.707	3.715	3.641	3.753	43,872,417	3.7006	1.94%
2017-02-06	0	8.780	8.780	8.790	8.690	8.900	6,953,017	60,930,494	8.7632	3.645	3.645	3.649	3.607	3.695	16,749,352	3.6378	-0.23%
2017-02-03	0	8.800	8.790	8.800	8.650	8.840	11,067,737	97,097,762	8.7730	3.653	3.649	3.653	3.591	3.670	26,661,437	3.6419	1.15%
2017-02-02	0	8.700	8.700	8.730	8.680	8.810	5,008,002	43,802,003	8.7464	3.612	3.612	3.624	3.603	3.657	12,063,941	3.6308	-0.34%
2017-02-01	0	8.730	8.730	8.740	8.510	8.830	13,836,202	120,696,345	8.7232	3.624	3.624	3.628	3.533	3.666	33,330,483	3.6212	-0.34%
2017-01-27	0	8.760	8.760	8.800	8.740	8.860	3,284,000	28,886,824	8.7962	3.636	3.636	3.653	3.628	3.678	7,910,936	3.6515	-0.68%
2017-01-26	0	8.820	8.810	8.820	8.780	8.920	7,998,854	70,709,653	8.8400	3.661	3.657	3.661	3.645	3.703	19,268,703	3.6697	0.11%
2017-01-25	0	8.810	8.800	8.810	8.730	8.910	8,887,000	78,237,698	8.8036	3.657	3.653	3.657	3.624	3.699	21,408,187	3.6546	0.69%
2017-01-24	0	8.750	8.730	8.750	8.710	8.900	16,136,113	141,448,038	8.7659	3.632	3.624	3.632	3.616	3.695	38,870,815	3.6389	0.00%
2017-01-23	0	8.750	8.750	8.760	8.690	8.910	15,519,986	135,878,711	8.7551	3.632	3.632	3.636	3.607	3.699	37,386,606	3.6344	-1.13%
2017-01-20	0	8.850	8.850	8.860	8.370	8.970	34,919,849	306,176,127	8.7680	3.674	3.674	3.678	3.475	3.724	84,119,576	3.6398	5.73%
2017-01-19	0	8.370	8.370	8.400	8.320	8.580	22,189,798	187,260,962	8.4391	3.475	3.475	3.487	3.454	3.562	53,453,736	3.5032	-0.71%
2017-01-18	0	8.430	8.420	8.430	8.380	8.570	15,430,891	130,263,070	8.4417	3.499	3.495	3.499	3.479	3.558	37,171,982	3.5043	1.08%
2017-01-17	0	8.340	8.340	8.350	8.300	8.410	6,899,190	57,669,128	8.3588	3.462	3.462	3.466	3.446	3.491	16,619,686	3.4699	0.48%
2017-01-16	0	8.300	8.290	8.300	8.260	8.430	4,779,254	39,732,075	8.3134	3.446	3.441	3.446	3.429	3.499	11,512,903	3.4511	-1.19%
2017-01-13	0	8.400	8.400	8.420	8.280	8.530	14,096,150	118,820,934	8.4293	3.487	3.487	3.495	3.437	3.541	33,956,681	3.4992	1.57%
2017-01-12	0	8.270	8.270	8.280	8.230	8.400	10,210,000	84,715,806	8.2973	3.433	3.433	3.437	3.416	3.487	24,595,206	3.4444	-1.66%
2017-01-11	0	8.410	8.380	8.410	8.260	8.440	12,347,146	103,059,976	8.3469	3.491	3.479	3.491	3.429	3.504	29,743,447	3.4650	1.82%
2017-01-10	0	8.260	8.250	8.260	8.190	8.280	10,316,000	84,944,648	8.2343	3.429	3.425	3.429	3.400	3.437	24,850,553	3.4182	-0.24%
2017-01-09	0	8.280	8.250	8.280	8.160	8.280	7,483,714	61,579,292	8.2284	3.437	3.425	3.437	3.387	3.437	18,027,765	3.4158	1.35%
2017-01-06	0	8.170	8.170	8.200	8.130	8.440	6,119,785	50,687,164	8.2825	3.392	3.392	3.404	3.375	3.504	14,742,152	3.4382	-0.97%
2017-01-05	0	8.250	8.240	8.250	8.170	8.340	11,476,369	95,024,083	8.2800	3.425	3.421	3.425	3.392	3.462	27,645,804	3.4372	0.49%
2017-01-04	0	8.210	8.210	8.240	8.100	8.250	7,105,026	58,136,559	8.1825	3.408	3.408	3.421	3.362	3.425	17,115,531	3.3967	0.98%
2017-01-03	0	8.130	8.120	8.130	8.050	8.230	4,726,000	38,428,896	8.1314	3.375	3.371	3.375	3.342	3.416	11,384,617	3.3755	-1.81%
2016-12-30	0	8.280	8.230	8.280	8.080	8.300	4,956,000	40,878,570	8.2483	3.437	3.416	3.437	3.354	3.446	11,938,672	3.4240	0.98%
2016-12-29	0	8.200	8.170	8.200	7.960	8.200	5,542,629	44,933,895	8.1070	3.404	3.392	3.404	3.304	3.404	13,351,822	3.3654	0.61%
2016-12-28	0	8.150	8.150	8.180	8.030	8.230	5,245,893	42,898,205	8.1775	3.383	3.383	3.396	3.333	3.416	12,637,005	3.3946	1.49%
2016-12-23	0	8.030	8.030	8.050	8.030	8.140	7,008,000	56,715,540	8.0930	3.333	3.333	3.342	3.333	3.379	16,881,802	3.3596	-1.23%
2016-12-22	0	8.130	8.130	8.170	8.020	8.250	16,110,856	131,480,545	8.1610	3.375	3.375	3.392	3.329	3.425	38,809,972	3.3878	-1.45%
2016-12-21	0	8.250	8.250	8.260	8.150	8.300	10,505,982	86,714,551	8.2538	3.425	3.425	3.429	3.383	3.446	25,308,207	3.4263	0.00%
2016-12-20	0	8.250	8.240	8.250	8.190	8.280	7,576,161	62,506,436	8.2504	3.425	3.421	3.425	3.400	3.437	18,250,464	3.4249	0.00%
2016-12-19	0	8.250	8.250	8.260	8.200	8.340	9,927,060	81,972,706	8.2575	3.425	3.425	3.429	3.404	3.462	23,913,622	3.4279	0.00%
2016-12-16	0	8.250	8.250	8.260	8.230	8.500	11,527,609	95,823,977	8.3126	3.425	3.425	3.429	3.416	3.529	27,769,237	3.4507	-1.43%
2016-12-15	0	8.370	8.370	8.390	8.300	8.670	15,209,203	128,231,851	8.4312	3.475	3.475	3.483	3.446	3.599	36,637,951	3.5000	-2.67%
2016-12-14	0	8.600	8.560	8.600	8.430	8.760	21,040,110	181,482,257	8.6255	3.570	3.553	3.570	3.499	3.636	50,684,215	3.5806	2.63%
2016-12-13	0	8.380	8.360	8.380	8.250	8.380	5,380,183	44,751,701	8.3179	3.479	3.470	3.479	3.425	3.479	12,960,500	3.4529	0.72%
2016-12-12	0	8.320	8.290	8.320	8.210	8.500	10,544,655	87,413,172	8.2898	3.454	3.441	3.454	3.408	3.529	25,401,367	3.4413	-0.83%
2016-12-09	0	8.390	8.380	8.390	8.320	8.490	16,800,044	141,205,095	8.4050	3.483	3.479	3.483	3.454	3.524	40,470,180	3.4891	-1.06%
2016-12-08	0	8.480	8.480	8.490	8.360	8.500	16,570,840	139,985,416	8.4477	3.520	3.520	3.524	3.470	3.529	39,918,043	3.5068	1.56%
2016-12-07	0	8.350	8.300	8.350	8.160	8.350	11,342,111	93,908,470	8.2796	3.466	3.446	3.466	3.387	3.466	27,322,385	3.4371	1.71%
2016-12-06	0	8.210	8.210	8.240	8.210	8.400	11,558,022	95,790,443	8.2878	3.408	3.408	3.421	3.408	3.487	27,842,500	3.4404	-0.12%
2016-12-05	0	8.220	8.220	8.240	8.190	8.380	15,126,643	124,813,134	8.2512	3.412	3.412	3.421	3.400	3.479	36,439,069	3.4253	-1.56%
2016-12-02	0	8.350	8.340	8.350	8.240	8.600	13,578,282	113,791,905	8.3804	3.466	3.462	3.466	3.421	3.570	32,709,171	3.4789	1.58%
2016-12-01	0	8.220	8.220	8.250	8.220	8.480	13,715,835	114,231,405	8.3284	3.412	3.412	3.425	3.412	3.520	33,040,527	3.4573	-1.32%
2016-11-30	0	8.330	8.320	8.330	8.220	8.490	40,207,739	336,203,305	8.3617	3.458	3.454	3.458	3.412	3.524	96,857,748	3.4711	-1.07%
2016-11-29	0	8.420	8.410	8.420	8.360	8.600	22,701,325	192,005,524	8.4579	3.495	3.491	3.495	3.470	3.570	54,685,970	3.5111	0.48%
2016-11-28	0	8.380	8.380	8.390	8.190	8.520	35,856,459	301,397,633	8.4057	3.479	3.479	3.483	3.400	3.537	86,375,807	3.4894	2.82%
2016-11-25	0	8.150	8.130	8.150	7.920	8.150	15,046,000	121,348,345	8.0652	3.383	3.375	3.383	3.288	3.383	36,244,806	3.3480	2.39%
2016-11-24	0	7.960	7.940	7.960	7.870	8.190	21,322,000	170,779,398	8.0095	3.304	3.296	3.304	3.267	3.400	51,363,269	3.3249	1.53%
2016-11-23	0	7.840	7.830	7.840	7.790	8.180	14,921,306	118,264,313	7.9259	3.255	3.250	3.255	3.234	3.396	35,944,426	3.2902	-2.61%
2016-11-22	0	8.050	8.030	8.050	7.430	8.060	39,240,449	307,762,078	7.8430	3.342	3.333	3.342	3.084	3.346	94,527,612	3.2558	1.64%
2016-11-21	1	-	-	-	-	-	0	0	-	3.288	-	-	-	-	0	-	0.00%
2016-11-18	0	7.920	7.910	7.920	7.860	8.030	14,894,124	118,158,458	7.9332	3.288	3.284	3.288	3.263	3.333	35,878,946	3.2933	-0.50%
2016-11-17	0	7.960	7.940	7.960	7.800	8.030	12,539,113	99,552,862	7.9394	3.304	3.296	3.304	3.238	3.333	30,205,883	3.2958	0.00%
2016-11-16	0	7.960	7.960	7.980	7.950	8.230	10,439,119	84,314,822	8.0768	3.304	3.304	3.313	3.300	3.416	25,147,138	3.3529	-0.50%
2016-11-15	0	8.000	8.000	8.010	7.830	8.040	10,692,000	85,172,722	7.9660	3.321	3.321	3.325	3.250	3.338	25,756,311	3.3069	2.56%
2016-11-14	0	7.800	7.790	7.800	7.710	7.920	8,094,785	63,295,992	7.8194	3.238	3.234	3.238	3.201	3.288	19,499,795	3.2460	-1.02%
2016-11-11	0	7.880	7.870	7.900	7.790	8.000	8,913,591	70,504,113	7.9097	3.271	3.267	3.279	3.234	3.321	21,472,243	3.2835	-1.99%
2016-11-10	0	8.040	8.040	8.060	7.890	8.160	15,038,015	120,695,994	8.0261	3.338	3.338	3.346	3.275	3.387	36,225,570	3.3318	1.90%
2016-11-09	0	7.890	7.880	7.890	7.650	8.190	11,677,002	92,140,349	7.8908	3.275	3.271	3.275	3.176	3.400	28,129,115	3.2756	-1.87%
2016-11-08	0	8.040	8.020	8.040	7.970	8.110	12,749,955	102,287,868	8.0226	3.338	3.329	3.338	3.309	3.367	30,713,787	3.3304	0.50%
2016-11-07	0	8.000	8.000	8.030	7.840	8.120	13,633,763	109,450,694	8.0279	3.321	3.321	3.333	3.255	3.371	32,842,821	3.3326	1.65%
2016-11-04	0	7.870	7.870	7.880	7.800	7.950	7,088,048	55,946,762	7.8931	3.267	3.267	3.271	3.238	3.300	17,074,633	3.2766	-1.01%
2016-11-03	0	7.950	7.950	7.970	7.920	8.040	10,321,372	82,151,583	7.9594	3.300	3.300	3.309	3.288	3.338	24,863,493	3.3041	-1.49%
2016-11-02	0	8.070	8.030	8.070	7.860	8.090	13,489,656	108,385,578	8.0347	3.350	3.333	3.350	3.263	3.358	32,495,677	3.3354	0.25%
2016-11-01	0	8.050	8.050	8.070	8.030	8.310	13,840,886	112,180,601	8.1050	3.342	3.342	3.350	3.333	3.450	33,341,767	3.3646	0.12%
2016-10-31	0	8.040	8.040	8.050	8.000	8.190	10,684,008	86,241,845	8.0720	3.338	3.338	3.342	3.321	3.400	25,737,059	3.3509	-0.12%
2016-10-28	0	8.050	8.050	8.060	8.000	8.210	9,551,842	77,474,309	8.1109	3.342	3.342	3.346	3.321	3.408	23,009,747	3.3670	-1.35%
2016-10-27	0	8.160	8.160	8.200	8.080	8.240	8,173,112	66,795,631	8.1726	3.387	3.387	3.404	3.354	3.421	19,688,479	3.3926	-0.49%
2016-10-26	0	8.200	8.200	8.240	8.060	8.400	5,545,593	45,751,420	8.2501	3.404	3.404	3.421	3.346	3.487	13,358,962	3.4248	-2.03%
2016-10-25	0	8.370	8.320	8.370	8.300	8.390	5,425,980	45,272,827	8.3437	3.475	3.454	3.475	3.446	3.483	13,070,822	3.4637	-0.12%
2016-10-24	0	8.380	8.370	8.380	8.270	8.420	10,838,141	90,589,620	8.3584	3.479	3.475	3.479	3.433	3.495	26,108,355	3.4698	0.36%
2016-10-20	0	8.350	8.340	8.350	8.330	8.590	9,452,208	79,480,235	8.4086	3.466	3.462	3.466	3.458	3.566	22,769,736	3.4906	-0.60%
2016-10-19	0	8.400	8.370	8.400	8.230	8.420	14,683,924	122,809,048	8.3635	3.487	3.475	3.487	3.416	3.495	35,372,589	3.4719	1.57%
2016-10-18	0	8.270	8.260	8.270	8.220	8.300	12,316,163	101,528,838	8.2435	3.433	3.429	3.433	3.412	3.446	29,668,811	3.4221	1.22%
2016-10-17	0	8.170	8.130	8.170	8.080	8.290	8,742,415	71,330,181	8.1591	3.392	3.375	3.392	3.354	3.441	21,059,892	3.3870	-0.12%
2016-10-14	0	8.180	8.180	8.200	8.150	8.450	6,862,309	56,499,326	8.2333	3.396	3.396	3.404	3.383	3.508	16,530,842	3.4178	-0.85%
2016-10-13	0	8.250	8.210	8.250	8.150	8.500	10,127,761	83,732,498	8.2676	3.425	3.408	3.425	3.383	3.529	24,397,097	3.4321	0.00%
2016-10-12	0	8.250	8.240	8.250	8.180	8.300	16,297,947	134,076,409	8.2266	3.425	3.421	3.425	3.396	3.446	39,260,662	3.4150	0.00%
2016-10-11	0	8.250	8.230	8.250	8.160	8.390	14,774,904	122,085,361	8.2630	3.425	3.416	3.425	3.387	3.483	35,591,754	3.4302	-0.60%
2016-10-07	0	8.300	8.290	8.300	8.200	8.500	7,719,000	64,011,751	8.2928	3.446	3.441	3.446	3.404	3.529	18,594,554	3.4425	-0.12%
2016-10-06	0	8.310	8.310	8.320	8.290	8.430	10,668,758	88,876,571	8.3305	3.450	3.450	3.454	3.441	3.499	25,700,323	3.4582	-0.60%
2016-10-05	0	8.360	8.360	8.370	8.320	8.530	11,998,718	100,891,564	8.4085	3.470	3.470	3.475	3.454	3.541	28,904,107	3.4906	-0.48%
2016-10-04	0	8.400	8.380	8.400	8.280	8.440	31,004,913	259,001,242	8.3536	3.487	3.479	3.487	3.437	3.504	74,688,757	3.4677	2.44%
2016-10-03	0	8.200	8.180	8.200	7.870	8.280	14,463,769	117,797,270	8.1443	3.404	3.396	3.404	3.267	3.437	34,842,250	3.3809	5.67%
2016-09-30	0	7.760	7.760	7.790	7.740	7.840	6,810,668	53,037,330	7.7874	3.221	3.221	3.234	3.213	3.255	16,406,443	3.2327	-0.89%
2016-09-29	0	7.830	7.830	7.850	7.780	7.890	6,316,703	49,513,825	7.8386	3.250	3.250	3.259	3.230	3.275	15,216,514	3.2540	0.00%
2016-09-28	0	7.830	7.830	7.850	7.760	7.950	9,083,770	71,022,794	7.8186	3.250	3.250	3.259	3.221	3.300	21,882,193	3.2457	-0.38%
2016-09-27	0	7.860	7.860	7.870	7.830	8.020	11,001,571	86,615,571	7.8730	3.263	3.263	3.267	3.250	3.329	26,502,047	3.2683	-0.25%
2016-09-26	0	7.880	7.840	7.880	7.780	8.000	15,210,800	119,902,738	7.8827	3.271	3.255	3.271	3.230	3.321	36,641,798	3.2723	-0.51%
2016-09-23	0	7.920	7.910	7.920	7.780	7.970	9,272,051	73,260,772	7.9012	3.288	3.284	3.288	3.230	3.309	22,335,749	3.2800	-1.00%
2016-09-22	0	8.000	7.950	8.000	7.720	8.050	18,862,806	149,557,882	7.9287	3.321	3.300	3.321	3.205	3.342	45,439,235	3.2914	3.09%
2016-09-21	0	7.760	7.750	7.760	7.560	7.760	4,904,000	37,818,910	7.7118	3.221	3.217	3.221	3.138	3.221	11,813,407	3.2014	1.97%
2016-09-20	0	7.610	7.600	7.610	7.540	7.740	5,017,732	38,138,549	7.6008	3.159	3.155	3.159	3.130	3.213	12,087,380	3.1552	-1.30%
2016-09-19	0	7.710	7.630	7.710	7.530	7.760	12,028,987	91,870,136	7.6374	3.201	3.167	3.201	3.126	3.221	28,977,023	3.1704	3.49%
2016-09-15	0	7.450	7.450	7.500	7.450	7.560	15,141,745	113,449,571	7.4925	3.093	3.093	3.113	3.093	3.138	36,475,449	3.1103	-1.06%
2016-09-14	0	7.530	7.500	7.530	7.490	7.770	3,688,229	28,002,092	7.5923	3.126	3.113	3.126	3.109	3.225	8,884,696	3.1517	-0.92%
2016-09-13	0	7.600	7.600	7.610	7.550	7.730	5,247,353	39,982,244	7.6195	3.155	3.155	3.159	3.134	3.209	12,640,522	3.1630	0.93%
2016-09-12	0	7.530	7.530	7.540	7.440	7.610	9,361,476	70,519,516	7.5329	3.126	3.126	3.130	3.089	3.159	22,551,168	3.1271	-1.70%
2016-09-09	0	7.660	7.640	7.660	7.580	7.850	10,049,000	77,528,111	7.7150	3.180	3.172	3.180	3.147	3.259	24,207,368	3.2027	-1.54%
2016-09-08	0	7.780	7.740	7.780	7.660	7.800	13,120,075	101,570,907	7.7416	3.230	3.213	3.230	3.180	3.238	31,605,381	3.2137	-0.38%
2016-09-07	0	7.810	7.760	7.810	7.730	7.900	5,371,569	41,816,883	7.7849	3.242	3.221	3.242	3.209	3.279	12,939,750	3.2317	-0.76%
2016-09-06	0	7.870	7.830	7.870	7.660	7.890	8,134,314	63,569,142	7.8149	3.267	3.250	3.267	3.180	3.275	19,595,017	3.2441	2.08%
2016-09-05	0	7.710	7.710	7.740	7.650	7.780	5,206,685	40,204,753	7.7218	3.201	3.201	3.213	3.176	3.230	12,542,555	3.2055	1.31%
2016-09-02	0	7.610	7.560	7.610	7.530	7.680	9,904,085	75,090,426	7.5818	3.159	3.138	3.159	3.126	3.188	23,858,277	3.1474	0.79%
2016-09-01	0	7.550	7.550	7.560	7.530	7.600	8,032,830	60,733,005	7.5606	3.134	3.134	3.138	3.126	3.155	19,350,549	3.1386	0.27%
2016-08-31	0	7.530	7.530	7.560	7.530	7.720	11,588,757	87,711,513	7.5687	3.126	3.126	3.138	3.126	3.205	27,916,539	3.1419	-2.71%
2016-08-30	0	7.740	7.730	7.740	7.510	7.750	14,653,640	112,002,838	7.6433	3.213	3.209	3.213	3.118	3.217	35,299,637	3.1729	1.84%
2016-08-29	0	7.600	7.590	7.600	7.580	7.790	22,664,623	173,101,860	7.6375	3.155	3.151	3.155	3.147	3.234	54,597,558	3.1705	-1.94%
2016-08-26	0	7.750	7.730	7.750	7.540	7.780	16,947,937	130,140,665	7.6788	3.217	3.209	3.217	3.130	3.230	40,826,444	3.1877	1.44%
2016-08-25	0	7.640	7.620	7.640	7.460	7.640	24,736,044	187,359,387	7.5743	3.172	3.163	3.172	3.097	3.172	59,587,472	3.1443	2.28%
2016-08-24	0	7.470	7.470	7.500	7.370	7.800	28,295,427	213,279,368	7.5376	3.101	3.101	3.113	3.059	3.238	68,161,787	3.1290	2.61%
2016-08-23	0	7.280	7.250	7.280	6.930	7.280	13,466,025	95,845,214	7.1176	3.022	3.010	3.022	2.877	3.022	32,438,752	2.9547	3.26%
2016-08-22	0	7.050	7.030	7.050	6.980	7.160	5,074,000	35,811,780	7.0579	2.927	2.918	2.927	2.898	2.972	12,222,926	2.9299	-0.84%
2016-08-19	0	7.110	7.080	7.110	7.020	7.180	4,874,763	34,623,244	7.1025	2.952	2.939	2.952	2.914	2.981	11,742,977	2.9484	0.28%
2016-08-18	0	7.090	7.080	7.090	7.020	7.190	6,518,000	46,091,100	7.0714	2.943	2.939	2.943	2.914	2.985	15,701,425	2.9355	-0.56%
2016-08-17	0	7.130	7.100	7.130	7.090	7.290	9,922,263	71,074,101	7.1631	2.960	2.947	2.960	2.943	3.026	23,902,067	2.9736	1.42%
2016-08-16	0	7.030	7.030	7.080	7.030	7.330	19,239,287	137,634,983	7.1539	2.918	2.918	2.939	2.918	3.043	46,346,153	2.9697	-1.40%
2016-08-15	0	7.130	7.110	7.130	7.010	7.170	10,998,000	77,859,311	7.0794	2.960	2.952	2.960	2.910	2.976	26,493,445	2.9388	0.00%
2016-08-12	0	7.130	7.110	7.130	7.080	7.440	11,358,700	81,846,145	7.2056	2.960	2.952	2.960	2.939	3.089	27,362,347	2.9912	-2.46%
2016-08-11	0	7.310	7.270	7.310	7.230	7.380	4,813,720	35,081,577	7.2878	3.035	3.018	3.035	3.001	3.064	11,595,929	3.0253	1.53%
2016-08-10	0	7.200	7.190	7.200	7.090	7.250	10,295,750	74,027,142	7.1901	2.989	2.985	2.989	2.943	3.010	24,801,772	2.9848	1.41%
2016-08-09	0	7.100	7.080	7.100	7.040	7.150	6,021,081	42,723,492	7.0957	2.947	2.939	2.947	2.922	2.968	14,504,381	2.9456	-0.14%
2016-08-08	0	7.110	7.080	7.110	6.970	7.150	6,756,135	47,717,797	7.0629	2.952	2.939	2.952	2.893	2.968	16,275,076	2.9320	0.85%
2016-08-05	0	7.050	7.030	7.050	6.990	7.070	6,883,306	48,277,649	7.0137	2.927	2.918	2.927	2.902	2.935	16,581,423	2.9116	0.71%
2016-08-04	0	7.000	6.990	7.000	6.900	7.060	5,405,029	37,720,936	6.9789	2.906	2.902	2.906	2.864	2.931	13,020,353	2.8971	0.86%
2016-08-03	0	6.940	6.940	6.970	6.910	6.980	13,245,940	92,068,230	6.9507	2.881	2.881	2.893	2.868	2.898	31,908,582	2.8854	1.02%
2016-08-01	0	6.870	6.830	6.870	6.730	6.900	7,566,588	51,716,432	6.8348	2.852	2.835	2.852	2.794	2.864	18,227,403	2.8373	2.38%
2016-07-29	0	6.710	6.690	6.710	6.660	6.890	6,482,891	43,798,579	6.7560	2.785	2.777	2.785	2.765	2.860	15,616,850	2.8046	-1.47%
2016-07-28	0	6.810	6.810	6.850	6.700	6.940	8,668,395	59,033,443	6.8102	2.827	2.827	2.844	2.781	2.881	20,881,583	2.8271	-2.01%
2016-07-27	0	6.950	6.940	6.950	6.930	7.000	8,250,650	57,435,373	6.9613	2.885	2.881	2.885	2.877	2.906	19,875,263	2.8898	-0.71%
2016-07-26	0	7.000	6.960	7.000	6.850	7.020	9,962,806	69,301,326	6.9560	2.906	2.889	2.906	2.844	2.914	23,999,732	2.8876	0.72%
2016-07-25	0	6.950	6.910	6.950	6.890	7.060	7,664,000	53,371,480	6.9639	2.885	2.868	2.885	2.860	2.931	18,462,062	2.8909	1.16%
2016-07-22	0	6.870	6.860	6.890	6.840	6.990	8,144,355	56,201,999	6.9007	2.852	2.848	2.860	2.839	2.902	19,619,205	2.8646	-0.72%
2016-07-21	0	6.920	6.900	6.940	6.900	7.010	5,114,568	35,494,145	6.9398	2.873	2.864	2.881	2.864	2.910	12,320,652	2.8809	-1.42%
2016-07-20	0	7.020	7.020	7.030	6.880	7.080	6,048,488	42,397,919	7.0097	2.914	2.914	2.918	2.856	2.939	14,570,402	2.9099	0.86%
2016-07-19	0	6.960	6.950	6.960	6.860	7.030	9,565,469	66,576,353	6.9601	2.889	2.885	2.889	2.848	2.918	23,042,574	2.8893	-1.14%
2016-07-18	0	7.040	7.030	7.040	6.950	7.080	7,262,725	51,079,948	7.0332	2.922	2.918	2.922	2.885	2.939	17,495,418	2.9196	-0.42%
2016-07-15	0	7.070	7.060	7.080	7.020	7.190	10,598,853	75,234,807	7.0984	2.935	2.931	2.939	2.914	2.985	25,531,927	2.9467	-1.53%
2016-07-14	0	7.180	7.180	7.190	7.000	7.190	9,913,448	70,813,084	7.1431	2.981	2.981	2.985	2.906	2.985	23,880,832	2.9653	1.13%
2016-07-13	0	7.100	7.090	7.100	7.060	7.150	7,022,682	49,857,169	7.0994	2.947	2.943	2.947	2.931	2.968	16,917,170	2.9471	0.28%
2016-07-12	0	7.080	7.080	7.100	6.810	7.200	19,232,000	135,578,120	7.0496	2.939	2.939	2.947	2.827	2.989	46,328,599	2.9264	3.06%
2016-07-11	0	6.870	6.840	6.880	6.770	7.050	5,679,027	39,003,696	6.8680	2.852	2.839	2.856	2.810	2.927	13,680,395	2.8511	-0.43%
2016-07-08	0	6.900	6.880	6.900	6.810	6.960	8,258,524	56,776,221	6.8749	2.864	2.856	2.864	2.827	2.889	19,894,231	2.8539	1.32%
2016-07-07	0	6.810	6.770	6.810	6.670	6.830	14,268,447	96,022,692	6.7297	2.827	2.810	2.827	2.769	2.835	34,371,733	2.7937	2.56%
2016-07-06	0	6.640	6.640	6.660	6.630	6.760	7,470,000	49,834,620	6.6713	2.756	2.756	2.765	2.752	2.806	17,994,729	2.7694	-1.63%
2016-07-05	0	6.750	6.750	6.790	6.750	6.950	4,961,161	33,946,093	6.8424	2.802	2.802	2.819	2.802	2.885	11,951,104	2.8404	-2.32%
2016-07-04	0	6.910	6.880	6.940	6.830	6.940	9,425,456	64,882,185	6.8837	2.868	2.856	2.881	2.835	2.881	22,705,292	2.8576	0.14%
2016-06-30	0	6.900	6.870	6.920	6.830	6.930	9,945,759	68,384,625	6.8758	2.864	2.852	2.873	2.835	2.877	23,958,667	2.8543	1.02%
2016-06-29	0	6.830	6.820	6.870	6.620	6.880	6,615,119	44,859,809	6.7814	2.835	2.831	2.852	2.748	2.856	15,935,378	2.8151	3.64%
2016-06-28	0	6.590	6.590	6.600	6.510	6.670	9,912,313	65,357,906	6.5936	2.736	2.736	2.740	2.702	2.769	23,878,098	2.7371	-0.15%
2016-06-27	0	6.600	6.590	6.600	6.470	6.620	10,215,089	67,109,560	6.5697	2.740	2.736	2.740	2.686	2.748	24,607,465	2.7272	1.23%
2016-06-24	0	6.520	6.530	6.540	6.510	6.800	11,484,390	76,091,244	6.6256	2.707	2.711	2.715	2.702	2.823	27,665,126	2.7504	-3.83%
2016-06-23	0	6.780	6.770	6.790	6.710	6.800	3,469,545	23,471,982	6.7651	2.815	2.810	2.819	2.785	2.823	8,357,901	2.8084	1.04%
2016-06-22	0	6.710	6.710	6.720	6.550	6.720	10,204,102	68,060,254	6.6699	2.785	2.785	2.790	2.719	2.790	24,580,998	2.7688	0.90%
2016-06-21	0	6.650	6.640	6.690	6.630	6.830	7,694,089	51,392,647	6.6795	2.761	2.756	2.777	2.752	2.835	18,534,545	2.7728	-1.34%
2016-06-20	0	6.740	6.720	6.760	6.630	6.810	6,639,647	44,472,120	6.6980	2.798	2.790	2.806	2.752	2.827	15,994,465	2.7805	0.30%
2016-06-17	0	6.720	6.700	6.740	6.630	6.790	7,399,814	49,689,286	6.7149	2.790	2.781	2.798	2.752	2.819	17,825,656	2.7875	0.30%
2016-06-16	0	6.700	6.700	6.710	6.660	6.770	8,313,702	55,743,600	6.7050	2.781	2.781	2.785	2.765	2.810	20,027,151	2.7834	0.15%
2016-06-15	0	6.690	6.670	6.700	6.590	6.740	15,500,012	103,470,756	6.6755	2.777	2.769	2.781	2.736	2.798	37,338,490	2.7712	0.45%
2016-06-14	0	6.660	6.660	6.670	6.650	6.880	9,136,505	61,392,294	6.7195	2.765	2.765	2.769	2.761	2.856	22,009,228	2.7894	-2.20%
2016-06-13	0	6.810	6.790	6.830	6.780	6.960	5,469,848	37,591,166	6.8724	2.827	2.819	2.835	2.815	2.889	13,176,497	2.8529	-2.85%
2016-06-10	0	7.010	7.000	7.030	7.000	7.180	7,896,258	55,957,668	7.0866	2.910	2.906	2.918	2.906	2.981	19,021,556	2.9418	-1.27%
2016-06-08	0	7.100	7.080	7.110	7.040	7.200	8,465,551	60,162,135	7.1067	2.947	2.939	2.952	2.922	2.989	20,392,945	2.9501	-0.84%
2016-06-07	0	7.160	7.150	7.160	7.100	7.200	13,441,125	96,210,916	7.1580	2.972	2.968	2.972	2.947	2.989	32,378,769	2.9714	1.27%
2016-06-06	0	7.070	7.070	7.080	7.020	7.110	7,221,798	51,037,524	7.0671	2.935	2.935	2.939	2.914	2.952	17,396,827	2.9337	0.14%
2016-06-03	0	7.060	7.030	7.040	6.940	7.090	5,241,548	36,895,017	7.0390	2.931	2.918	2.922	2.881	2.943	12,626,538	2.9220	-0.14%
2016-06-02	0	7.070	7.060	7.080	6.990	7.100	8,862,254	62,632,087	7.0673	2.935	2.931	2.939	2.902	2.947	21,348,576	2.9338	1.87%
2016-06-01	0	7.050	7.040	7.050	6.980	7.110	18,833,889	133,122,665	7.0683	2.881	2.877	2.881	2.852	2.905	46,088,691	2.8884	-0.42%
2016-05-31	0	7.080	7.070	7.080	7.020	7.130	30,622,533	216,686,893	7.0761	2.893	2.889	2.893	2.869	2.914	74,936,857	2.8916	-0.28%
2016-05-30	0	7.100	7.070	7.100	6.930	7.100	9,423,121	66,586,774	7.0663	2.901	2.889	2.901	2.832	2.901	23,059,460	2.8876	2.45%
2016-05-27	0	6.930	6.930	6.950	6.730	7.000	15,907,270	109,420,828	6.8787	2.832	2.832	2.840	2.750	2.861	38,926,918	2.8109	1.91%
2016-05-26	0	6.800	6.780	6.800	6.780	6.950	11,597,223	79,477,892	6.8532	2.779	2.771	2.779	2.771	2.840	28,379,737	2.8005	-0.73%
2016-05-25	0	6.850	6.850	6.890	6.810	6.920	17,993,368	123,595,542	6.8689	2.799	2.799	2.816	2.783	2.828	44,031,839	2.8070	0.74%
2016-05-24	0	6.800	6.800	6.810	6.790	6.920	16,127,840	110,321,984	6.8405	2.779	2.779	2.783	2.775	2.828	39,466,678	2.7953	-0.44%
2016-05-23	0	6.830	6.820	6.850	6.760	7.010	15,315,013	104,829,674	6.8449	2.791	2.787	2.799	2.762	2.865	37,477,597	2.7971	-2.15%
2016-05-20	0	6.980	6.990	7.000	6.850	7.020	20,488,796	142,180,518	6.9394	2.852	2.856	2.861	2.799	2.869	50,138,438	2.8358	2.20%
2016-05-19	0	6.830	6.820	6.840	6.730	6.970	14,900,971	101,647,814	6.8216	2.791	2.787	2.795	2.750	2.848	36,464,388	2.7876	0.29%
2016-05-18	0	6.810	6.810	6.820	6.790	6.930	20,524,793	140,599,016	6.8502	2.783	2.783	2.787	2.775	2.832	50,226,527	2.7993	-1.73%
2016-05-17	0	6.930	6.920	6.930	6.830	6.960	10,425,800	72,154,056	6.9207	2.832	2.828	2.832	2.791	2.844	25,513,131	2.8281	1.61%
2016-05-16	0	6.820	6.810	6.840	6.750	6.890	9,016,160	61,384,656	6.8083	2.787	2.783	2.795	2.758	2.816	22,063,580	2.7822	1.19%
2016-05-13	0	6.740	6.710	6.730	6.450	6.800	13,564,133	90,774,505	6.6922	2.754	2.742	2.750	2.636	2.779	33,192,992	2.7347	3.85%
2016-05-12	0	6.490	6.480	6.490	6.300	6.550	7,119,546	46,174,815	6.4856	2.652	2.648	2.652	2.574	2.677	17,422,347	2.6503	-0.31%
2016-05-11	0	6.510	6.490	6.530	6.480	6.610	11,636,104	75,769,365	6.5116	2.660	2.652	2.668	2.648	2.701	28,474,884	2.6609	-1.81%
2016-05-10	0	6.630	6.580	6.630	6.490	6.640	8,012,727	52,560,922	6.5597	2.709	2.689	2.709	2.652	2.713	19,608,064	2.6806	0.45%
2016-05-09	0	6.600	6.580	6.620	6.520	6.620	8,645,995	56,855,725	6.5760	2.697	2.689	2.705	2.664	2.705	21,157,743	2.6872	0.76%
2016-05-06	0	6.550	6.540	6.550	6.520	6.590	7,801,108	51,158,534	6.5579	2.677	2.673	2.677	2.664	2.693	19,090,208	2.6798	-0.46%
2016-05-05	0	6.580	6.570	6.600	6.570	6.690	5,074,835	33,570,651	6.6151	2.689	2.685	2.697	2.685	2.734	12,418,704	2.7032	-1.35%
2016-05-04	0	6.670	6.660	6.690	6.620	6.790	4,690,194	31,312,561	6.6762	2.726	2.722	2.734	2.705	2.775	11,477,444	2.7282	-0.45%
2016-05-03	0	6.700	6.670	6.690	6.660	6.980	8,395,875	56,763,562	6.7609	2.738	2.726	2.734	2.722	2.852	20,545,671	2.7628	-3.04%
2016-04-29	0	6.910	6.880	6.920	6.740	6.920	14,600,314	100,047,532	6.8524	2.824	2.811	2.828	2.754	2.828	35,728,646	2.8002	1.92%
2016-04-28	0	6.780	6.730	6.780	6.690	6.890	12,613,902	85,100,325	6.7466	2.771	2.750	2.771	2.734	2.816	30,867,668	2.7569	-1.60%
2016-04-27	0	6.890	6.870	6.900	6.660	6.900	9,390,760	64,006,120	6.8159	2.816	2.807	2.820	2.722	2.820	22,980,269	2.7853	1.92%
2016-04-26	0	6.760	6.720	6.770	6.660	6.940	10,365,552	69,888,627	6.7424	2.762	2.746	2.767	2.722	2.836	25,365,697	2.7552	-1.60%
2016-04-25	0	6.870	6.870	6.880	6.750	6.870	5,742,160	39,215,940	6.8295	2.807	2.807	2.811	2.758	2.807	14,051,725	2.7908	1.93%
2016-04-22	0	6.740	6.730	6.760	6.700	6.870	12,115,590	82,146,733	6.7803	2.754	2.750	2.762	2.738	2.807	29,648,241	2.7707	-0.74%
2016-04-21	0	6.790	6.790	6.800	6.690	6.940	23,455,638	159,671,796	6.8074	2.775	2.775	2.779	2.734	2.836	57,398,642	2.7818	2.11%
2016-04-20	0	6.650	6.640	6.650	6.630	6.960	24,407,256	164,269,426	6.7304	2.717	2.713	2.717	2.709	2.844	59,727,360	2.7503	-4.18%
2016-04-19	0	6.940	6.910	6.960	6.860	7.100	22,239,496	154,144,666	6.9311	2.836	2.824	2.844	2.803	2.901	54,422,602	2.8324	-1.56%
2016-04-18	0	7.050	7.040	7.050	7.010	7.170	11,104,605	78,288,541	7.0501	2.881	2.877	2.881	2.865	2.930	27,174,245	2.8810	-1.26%
2016-04-15	0	7.140	7.130	7.170	7.060	7.210	4,548,677	32,472,786	7.1390	2.918	2.914	2.930	2.885	2.946	11,131,135	2.9173	0.56%
2016-04-14	0	7.100	7.070	7.100	7.070	7.360	12,682,750	90,777,058	7.1575	2.901	2.889	2.901	2.889	3.008	31,036,147	2.9249	-2.20%
2016-04-13	0	7.260	7.240	7.260	7.190	7.350	12,536,102	90,948,668	7.2549	2.967	2.959	2.967	2.938	3.004	30,677,282	2.9647	-0.27%
2016-04-12	0	7.280	7.250	7.290	7.220	7.290	6,921,302	50,190,180	7.2516	2.975	2.963	2.979	2.950	2.979	16,937,221	2.9633	0.00%
2016-04-11	0	7.280	7.270	7.280	7.230	7.300	10,111,838	73,498,856	7.2686	2.975	2.971	2.975	2.954	2.983	24,744,830	2.9703	0.28%
2016-04-08	0	7.260	7.250	7.270	7.160	7.290	8,851,964	64,088,060	7.2400	2.967	2.963	2.971	2.926	2.979	21,661,773	2.9586	-0.14%
2016-04-07	0	7.270	7.240	7.260	7.120	7.270	10,450,172	75,434,432	7.2185	2.971	2.959	2.967	2.910	2.971	25,572,772	2.9498	0.83%
2016-04-06	0	7.210	7.200	7.210	7.120	7.210	12,970,964	92,876,713	7.1604	2.946	2.942	2.946	2.910	2.946	31,741,439	2.9260	1.98%
2016-04-05	0	7.070	7.040	7.090	6.900	7.100	12,836,621	90,205,457	7.0272	2.889	2.877	2.897	2.820	2.901	31,412,687	2.8716	1.00%
2016-04-01	0	7.000	6.980	7.020	6.970	7.150	16,838,518	118,380,556	7.0303	2.861	2.852	2.869	2.848	2.922	41,205,789	2.8729	-0.28%
2016-03-31	0	7.020	7.020	7.050	6.960	7.100	18,225,528	127,921,911	7.0188	2.869	2.869	2.881	2.844	2.901	44,599,961	2.8682	-0.43%
2016-03-30	0	7.050	7.040	7.070	6.980	7.070	27,200,717	190,310,917	6.9965	2.881	2.877	2.889	2.852	2.889	66,563,280	2.8591	1.29%
2016-03-29	0	6.960	6.960	6.970	6.930	7.090	23,977,584	167,007,221	6.9651	2.844	2.844	2.848	2.832	2.897	58,675,903	2.8463	-2.66%
2016-03-24	0	7.150	7.100	7.140	6.780	7.250	39,581,136	280,704,386	7.0919	2.922	2.901	2.918	2.771	2.963	96,859,588	2.8981	4.84%
2016-03-23	0	6.820	6.810	6.840	6.760	6.980	30,004,503	204,340,401	6.8103	2.787	2.783	2.795	2.762	2.852	73,424,467	2.7830	-1.30%
2016-03-22	0	6.910	6.920	6.930	6.390	6.930	50,729,584	341,444,267	6.7307	2.824	2.828	2.832	2.611	2.832	124,141,122	2.7505	9.51%
2016-03-21	0	6.310	6.300	6.320	6.190	6.350	16,959,633	106,616,887	6.2865	2.579	2.574	2.583	2.530	2.595	41,502,171	2.5689	0.80%
2016-03-18	0	6.260	6.220	6.260	6.120	6.270	24,852,279	154,595,884	6.2206	2.558	2.542	2.558	2.501	2.562	60,816,383	2.5420	0.81%
2016-03-17	0	6.210	6.190	6.220	6.060	6.220	9,296,479	57,163,398	6.1489	2.538	2.530	2.542	2.476	2.542	22,749,552	2.5127	1.97%
2016-03-16	0	6.090	6.090	6.100	6.030	6.110	8,401,929	50,936,532	6.0625	2.489	2.489	2.493	2.464	2.497	20,560,486	2.4774	0.00%
2016-03-15	0	6.090	6.080	6.100	6.080	6.200	12,855,215	78,613,409	6.1153	2.489	2.485	2.493	2.485	2.534	31,458,188	2.4990	-1.46%
2016-03-14	0	6.180	6.150	6.180	6.120	6.270	8,944,260	55,138,765	6.1647	2.525	2.513	2.525	2.501	2.562	21,887,632	2.5192	-0.64%
2016-03-11	0	6.220	6.200	6.220	6.060	6.220	6,558,654	40,534,925	6.1804	2.542	2.534	2.542	2.476	2.542	16,049,780	2.5256	0.97%
2016-03-10	0	6.160	6.150	6.160	6.060	6.200	17,849,632	109,482,254	6.1336	2.517	2.513	2.517	2.476	2.534	43,680,101	2.5065	1.15%
2016-03-09	0	6.090	6.080	6.100	5.960	6.120	11,649,473	70,401,891	6.0434	2.489	2.485	2.493	2.436	2.501	28,507,599	2.4696	1.33%
2016-03-08	0	6.010	6.010	6.020	5.920	6.200	19,098,646	115,039,131	6.0234	2.456	2.456	2.460	2.419	2.534	46,736,581	2.4614	-1.48%
2016-03-07	0	6.100	6.060	6.100	6.050	6.300	28,016,944	172,058,571	6.1412	2.493	2.476	2.493	2.472	2.574	68,560,681	2.5096	-1.93%
2016-03-04	0	6.220	6.210	6.220	6.180	6.460	22,814,885	142,796,605	6.2589	2.542	2.538	2.542	2.525	2.640	55,830,645	2.5577	-2.35%
2016-03-03	0	6.370	6.380	6.390	6.310	6.670	35,754,076	229,966,922	6.4319	2.603	2.607	2.611	2.579	2.726	87,494,333	2.6284	-0.16%
2016-03-02	0	6.380	6.350	6.370	6.210	6.410	15,826,564	100,515,310	6.3511	2.607	2.595	2.603	2.538	2.619	38,729,421	2.5953	1.43%
2016-03-01	0	6.290	6.260	6.310	6.150	6.310	11,997,969	74,921,958	6.2446	2.570	2.558	2.579	2.513	2.579	29,360,409	2.5518	1.62%
2016-02-29	0	6.190	6.170	6.190	6.160	6.360	14,243,630	88,745,311	6.2305	2.530	2.521	2.530	2.517	2.599	34,855,799	2.5461	-3.58%
2016-02-26	0	6.420	6.410	6.440	6.230	6.440	13,363,428	84,400,359	6.3158	2.623	2.619	2.632	2.546	2.632	32,701,844	2.5809	2.88%
2016-02-25	0	6.240	6.230	6.270	6.210	6.410	8,001,284	50,239,714	6.2790	2.550	2.546	2.562	2.538	2.619	19,580,061	2.5659	-2.19%
2016-02-24	0	6.380	6.370	6.380	6.320	6.450	7,389,268	47,061,381	6.3689	2.607	2.603	2.607	2.583	2.636	18,082,388	2.6026	-0.31%
2016-02-23	0	6.400	6.380	6.400	6.300	6.530	9,144,684	58,383,243	6.3844	2.615	2.607	2.615	2.574	2.668	22,378,093	2.6089	-1.99%
2016-02-22	0	6.530	6.520	6.550	6.350	6.550	4,212,066	27,291,725	6.4794	2.668	2.664	2.677	2.595	2.677	10,307,410	2.6478	0.31%
2016-02-19	0	6.510	6.510	6.520	6.410	6.520	11,189,711	72,298,593	6.4612	2.660	2.660	2.664	2.619	2.664	27,382,509	2.6403	0.77%
2016-02-18	0	6.460	6.440	6.470	6.250	6.480	27,865,798	176,253,075	6.3251	2.640	2.632	2.644	2.554	2.648	68,190,810	2.5847	4.70%
2016-02-17	0	6.170	6.140	6.180	6.140	6.500	24,395,514	152,920,619	6.2684	2.521	2.509	2.525	2.509	2.656	59,698,626	2.5615	-3.44%
2016-02-16	0	6.390	6.390	6.400	6.250	6.470	8,898,760	56,687,122	6.3702	2.611	2.611	2.615	2.554	2.644	21,776,288	2.6032	0.79%
2016-02-15	0	6.340	6.330	6.350	6.110	6.350	7,568,015	47,378,360	6.2603	2.591	2.587	2.595	2.497	2.595	18,519,802	2.5583	3.93%
2016-02-12	0	6.100	6.100	6.120	6.040	6.260	26,222,503	161,773,140	6.1692	2.493	2.493	2.501	2.468	2.558	64,169,478	2.5210	-1.77%
2016-02-11	0	6.210	6.180	6.210	6.020	6.210	17,402,535	106,968,504	6.1467	2.538	2.525	2.538	2.460	2.538	42,586,003	2.5118	0.49%
2016-02-05	0	6.180	6.160	6.180	6.140	6.270	15,986,047	98,097,691	6.1365	2.525	2.517	2.525	2.509	2.562	39,119,694	2.5076	1.81%
2016-02-04	0	6.070	6.050	6.070	5.960	6.200	24,318,736	147,745,360	6.0754	2.480	2.472	2.480	2.436	2.534	59,510,742	2.4827	-1.30%
2016-02-03	0	6.150	6.140	6.160	6.050	6.570	23,311,664	143,864,865	6.1714	2.513	2.509	2.517	2.472	2.685	57,046,321	2.5219	-5.53%
2016-02-02	0	6.510	6.490	6.510	6.490	6.660	17,984,308	117,394,401	6.5276	2.660	2.652	2.660	2.652	2.722	44,009,668	2.6675	-1.36%
2016-02-01	0	6.600	6.590	6.600	6.220	6.670	19,981,058	131,585,786	6.5855	2.697	2.693	2.697	2.542	2.726	48,895,945	2.6911	0.92%
2016-01-29	0	6.540	6.520	6.570	6.460	6.620	19,072,868	124,556,772	6.5306	2.673	2.664	2.685	2.640	2.705	46,673,500	2.6687	-0.76%
2016-01-28	0	6.590	6.580	6.590	6.520	6.680	11,975,305	78,852,472	6.5846	2.693	2.689	2.693	2.664	2.730	29,304,947	2.6908	-2.37%
2016-01-27	0	6.750	6.720	6.760	6.560	6.760	8,060,948	53,717,246	6.6639	2.758	2.746	2.762	2.681	2.762	19,726,066	2.7232	1.05%
2016-01-26	0	6.680	6.660	6.680	6.650	6.960	9,734,637	65,726,672	6.7518	2.730	2.722	2.730	2.717	2.844	23,821,775	2.7591	-4.02%
2016-01-25	0	6.960	6.960	6.980	6.700	6.990	17,831,022	122,978,880	6.8969	2.844	2.844	2.852	2.738	2.856	43,634,560	2.8184	5.45%
2016-01-22	0	6.600	6.590	6.600	6.580	6.850	15,723,084	104,307,343	6.6340	2.697	2.693	2.697	2.689	2.799	38,476,193	2.7110	-0.60%
2016-01-21	0	6.640	6.630	6.690	6.540	6.950	19,720,756	132,768,540	6.7324	2.713	2.709	2.734	2.673	2.840	48,258,956	2.7512	-1.92%
2016-01-20	0	6.770	6.740	6.810	6.720	7.050	12,244,542	83,571,014	6.8252	2.767	2.754	2.783	2.746	2.881	29,963,801	2.7891	-4.78%
2016-01-19	0	7.110	7.120	7.130	6.990	7.130	11,280,358	79,735,256	7.0685	2.905	2.910	2.914	2.856	2.914	27,604,332	2.8885	0.85%
2016-01-18	0	7.050	7.030	7.040	7.030	7.450	10,508,113	74,962,366	7.1338	2.881	2.873	2.877	2.873	3.044	25,714,560	2.9152	-4.73%
2016-01-15	0	7.400	7.380	7.420	7.330	7.530	15,526,660	115,069,017	7.4111	3.024	3.016	3.032	2.995	3.077	37,995,521	3.0285	0.00%
2016-01-14	0	7.400	7.400	7.420	7.130	7.420	23,426,890	170,763,203	7.2892	3.024	3.024	3.032	2.914	3.032	57,328,292	2.9787	0.00%
2016-01-13	0	7.400	7.390	7.400	7.350	7.650	10,639,451	79,883,318	7.5082	3.024	3.020	3.024	3.004	3.126	26,035,959	3.0682	-2.12%
2016-01-12	0	7.560	7.540	7.580	7.540	7.750	13,257,384	100,969,513	7.6161	3.089	3.081	3.098	3.081	3.167	32,442,342	3.1123	-0.92%
2016-01-11	0	7.630	7.580	7.650	7.580	7.870	23,646,758	181,010,110	7.6548	3.118	3.098	3.126	3.098	3.216	57,866,334	3.1281	-3.05%
2016-01-08	0	7.870	7.870	7.890	7.840	8.100	28,092,740	221,933,524	7.9000	3.216	3.216	3.224	3.204	3.310	68,746,163	3.2283	-0.51%
2016-01-07	0	7.910	7.880	7.940	7.500	8.050	22,308,355	176,584,318	7.9156	3.232	3.220	3.245	3.065	3.290	54,591,108	3.2347	-0.88%
2016-01-06	0	7.980	7.950	8.010	7.790	8.010	9,892,431	78,115,216	7.8965	3.261	3.249	3.273	3.183	3.273	24,207,915	3.2268	2.97%
2016-01-05	0	7.750	7.760	7.780	7.680	7.830	13,326,099	103,493,218	7.7662	3.167	3.171	3.179	3.138	3.200	32,610,496	3.1736	-0.13%
2016-01-04	0	7.760	7.750	7.790	7.750	7.920	18,769,225	146,702,653	7.8161	3.171	3.167	3.183	3.167	3.236	45,930,450	3.1940	-2.02%
2015-12-31	0	7.920	7.910	7.920	7.770	7.920	3,355,920	26,483,670	7.8916	3.236	3.232	3.236	3.175	3.236	8,212,322	3.2249	0.76%
2015-12-30	0	7.860	7.850	7.860	7.730	7.920	4,655,401	36,496,505	7.8396	3.212	3.208	3.212	3.159	3.236	11,392,301	3.2036	1.68%
2015-12-29	0	7.730	7.700	7.740	7.650	7.750	13,042,000	100,511,190	7.7067	3.159	3.147	3.163	3.126	3.167	31,915,273	3.1493	0.78%
2015-12-28	0	7.670	7.660	7.720	7.620	7.800	5,698,801	43,854,409	7.6954	3.134	3.130	3.155	3.114	3.187	13,945,621	3.1447	-1.54%
2015-12-24	0	7.790	7.760	7.800	7.760	7.820	1,702,674	13,263,241	7.7897	3.183	3.171	3.187	3.171	3.196	4,166,639	3.1832	0.00%
2015-12-23	0	7.790	7.780	7.800	7.780	7.880	5,612,796	43,866,716	7.8155	3.183	3.179	3.187	3.179	3.220	13,735,157	3.1938	0.13%
2015-12-22	0	7.780	7.760	7.800	7.710	7.860	7,652,682	59,589,813	7.7868	3.179	3.171	3.187	3.151	3.212	18,726,992	3.1820	0.39%
2015-12-21	0	7.750	7.740	7.780	7.740	7.890	16,285,427	126,782,515	7.7850	3.167	3.163	3.179	3.163	3.224	39,852,311	3.1813	0.00%
2015-12-18	0	7.750	7.730	7.800	7.670	7.800	13,708,634	106,408,041	7.7621	3.167	3.159	3.187	3.134	3.187	33,546,603	3.1719	0.65%
2015-12-17	0	7.700	7.700	7.710	7.680	7.800	15,993,648	123,220,094	7.7043	3.147	3.147	3.151	3.138	3.187	39,138,295	3.1483	-0.13%
2015-12-16	0	7.710	7.700	7.710	7.650	7.800	14,656,949	113,045,120	7.7127	3.151	3.147	3.151	3.126	3.187	35,867,238	3.1518	-0.90%
2015-12-15	0	7.780	7.720	7.800	7.670	7.860	11,325,408	87,559,151	7.7312	3.179	3.155	3.187	3.134	3.212	27,714,575	3.1593	1.57%
2015-12-14	0	7.660	7.650	7.670	7.400	7.810	8,202,306	62,170,399	7.5796	3.130	3.126	3.134	3.024	3.192	20,071,985	3.0974	0.66%
2015-12-11	0	7.610	7.580	7.670	7.530	7.840	12,652,104	96,235,527	7.6063	3.110	3.098	3.134	3.077	3.204	30,961,152	3.1083	-2.44%
2015-12-10	0	7.800	7.760	7.790	7.750	7.800	6,692,511	52,107,539	7.7859	3.187	3.171	3.183	3.167	3.187	16,377,343	3.1817	0.13%
2015-12-09	0	7.790	7.760	7.770	7.760	7.940	11,788,165	92,520,424	7.8486	3.183	3.171	3.175	3.171	3.245	28,846,994	3.2073	-0.76%
2015-12-08	0	7.850	7.840	7.850	7.800	8.030	9,048,565	71,192,905	7.8679	3.208	3.204	3.208	3.187	3.281	22,142,878	3.2152	-1.88%
2015-12-07	0	8.000	7.990	8.000	7.960	8.160	7,562,548	60,651,344	8.0200	3.269	3.265	3.269	3.253	3.335	18,506,424	3.2773	-1.11%
2015-12-04	0	8.090	8.080	8.090	7.830	8.100	17,275,445	137,789,797	7.9760	3.306	3.302	3.306	3.200	3.310	42,274,999	3.2594	0.12%
2015-12-03	0	8.080	8.050	8.090	8.000	8.180	24,212,503	195,525,773	8.0754	3.302	3.290	3.306	3.269	3.343	59,250,777	3.3000	1.00%
2015-12-02	0	8.000	8.000	8.010	7.780	8.060	23,938,837	189,674,861	7.9233	3.269	3.269	3.273	3.179	3.294	58,581,085	3.2378	1.65%
2015-12-01	0	7.870	7.830	7.900	7.290	7.980	44,414,949	340,286,686	7.6615	3.216	3.200	3.228	2.979	3.261	108,688,484	3.1308	7.96%
2015-11-30	0	7.290	7.280	7.300	7.230	7.320	29,651,677	215,823,276	7.2786	2.979	2.975	2.983	2.954	2.991	72,561,061	2.9744	1.11%
2015-11-27	0	7.210	7.210	7.220	7.150	7.380	11,682,886	84,398,891	7.2241	2.946	2.946	2.950	2.922	3.016	28,589,365	2.9521	-0.69%
2015-11-26	0	7.260	7.260	7.270	7.230	7.320	5,488,680	39,886,470	7.2670	2.967	2.967	2.971	2.954	2.991	13,431,431	2.9696	-0.55%
2015-11-25	0	7.300	7.290	7.310	7.190	7.330	7,096,471	51,645,081	7.2776	2.983	2.979	2.987	2.938	2.995	17,365,880	2.9739	0.14%
2015-11-24	0	7.290	7.250	7.290	7.150	7.320	10,616,504	77,118,480	7.2640	2.979	2.963	2.979	2.922	2.991	25,979,805	2.9684	1.25%
2015-11-23	0	7.200	7.190	7.200	7.090	7.230	11,397,564	81,727,197	7.1706	2.942	2.938	2.942	2.897	2.954	27,891,149	2.9302	2.56%
2015-11-20	0	7.020	7.020	7.050	6.970	7.090	13,226,823	92,775,493	7.0142	2.869	2.869	2.881	2.848	2.897	32,367,556	2.8663	0.29%
2015-11-19	0	7.000	7.010	7.020	6.900	7.140	19,808,588	139,012,474	7.0178	2.861	2.865	2.869	2.820	2.918	48,473,891	2.8678	-0.43%
2015-11-18	0	7.030	7.020	7.030	7.000	7.130	4,027,532	28,346,860	7.0383	2.873	2.869	2.873	2.861	2.914	9,855,834	2.8762	0.29%
2015-11-17	0	7.010	7.010	7.020	6.980	7.100	7,867,600	55,219,774	7.0186	2.865	2.865	2.869	2.852	2.901	19,252,921	2.8681	0.86%
2015-11-16	0	6.950	6.940	6.950	6.880	7.000	9,417,753	65,553,911	6.9607	2.840	2.836	2.840	2.811	2.861	23,046,324	2.8444	-1.56%
2015-11-13	0	7.060	7.040	7.060	6.820	7.070	14,047,556	98,585,231	7.0180	2.885	2.877	2.885	2.787	2.889	34,375,984	2.8679	1.00%
2015-11-12	0	6.990	6.970	7.010	6.870	7.020	6,402,838	44,587,486	6.9637	2.856	2.848	2.865	2.807	2.869	15,668,480	2.8457	1.60%
2015-11-11	0	6.880	6.860	6.870	6.840	7.020	11,648,943	80,493,468	6.9099	2.811	2.803	2.807	2.795	2.869	28,506,302	2.8237	-0.15%
2015-11-10	0	6.890	6.880	6.900	6.860	7.050	11,564,054	80,490,631	6.9604	2.816	2.811	2.820	2.803	2.881	28,298,569	2.8443	-1.99%
2015-11-09	0	7.030	7.010	7.040	6.800	7.060	11,810,622	82,082,379	6.9499	2.873	2.865	2.877	2.779	2.885	28,901,949	2.8400	2.18%
2015-11-06	0	6.880	6.860	6.880	6.810	7.050	24,860,665	172,466,065	6.9373	2.811	2.803	2.811	2.783	2.881	60,836,904	2.8349	-0.15%
2015-11-05	0	6.890	6.860	6.890	6.850	7.190	25,711,500	179,222,135	6.9705	2.816	2.803	2.816	2.799	2.938	62,918,995	2.8485	-3.50%
2015-11-04	0	7.140	7.130	7.140	7.130	7.390	13,798,540	99,340,660	7.1994	2.918	2.914	2.918	2.914	3.020	33,766,613	2.9420	-2.19%
2015-11-03	0	7.300	7.250	7.300	7.220	7.360	10,112,478	73,575,640	7.2757	2.983	2.963	2.983	2.950	3.008	24,746,396	2.9732	1.39%
2015-11-02	0	7.200	7.190	7.220	7.120	7.290	5,566,221	40,091,977	7.2027	2.942	2.938	2.950	2.910	2.979	13,621,182	2.9434	-0.55%
2015-10-30	0	7.240	7.220	7.230	7.170	7.300	15,206,705	110,154,902	7.2438	2.959	2.950	2.954	2.930	2.983	37,212,555	2.9602	0.56%
2015-10-29	0	7.200	7.170	7.220	7.080	7.220	10,823,969	77,590,419	7.1684	2.942	2.930	2.950	2.893	2.950	26,487,496	2.9293	0.56%
2015-10-28	0	7.160	7.150	7.160	7.000	7.280	11,550,020	82,234,483	7.1199	2.926	2.922	2.926	2.861	2.975	28,264,226	2.9095	-0.69%
2015-10-27	0	7.210	7.200	7.210	7.140	7.240	8,534,000	61,385,710	7.1931	2.946	2.942	2.946	2.918	2.959	20,883,679	2.9394	-0.14%
2015-10-26	0	7.220	7.180	7.210	7.140	7.560	12,540,991	90,386,311	7.2073	2.950	2.934	2.946	2.918	3.089	30,689,246	2.9452	1.69%
2015-10-23	0	7.100	7.120	7.130	7.080	7.270	6,122,304	43,743,679	7.1450	2.901	2.910	2.914	2.893	2.971	14,981,981	2.9198	-1.25%
2015-10-22	0	7.190	7.170	7.200	7.060	7.290	12,524,253	90,189,777	7.2012	2.938	2.930	2.942	2.885	2.979	30,648,286	2.9427	-0.69%
2015-10-20	0	7.240	7.190	7.260	7.060	7.260	6,684,304	47,891,874	7.1648	2.959	2.938	2.967	2.885	2.967	16,357,260	2.9279	1.40%
2015-10-19	0	7.140	7.100	7.170	7.010	7.200	7,489,951	53,108,331	7.0906	2.918	2.901	2.930	2.865	2.942	18,328,771	2.8975	0.71%
2015-10-16	0	7.090	7.050	7.100	7.020	7.150	7,381,258	52,142,151	7.0641	2.897	2.881	2.901	2.869	2.922	18,062,787	2.8867	1.29%
2015-10-15	0	7.000	6.980	7.030	6.890	7.060	3,754,337	26,322,922	7.0113	2.861	2.852	2.873	2.816	2.885	9,187,294	2.8651	1.89%
2015-10-14	0	6.870	6.870	6.910	6.840	7.050	3,976,352	27,513,978	6.9194	2.807	2.807	2.824	2.795	2.881	9,730,590	2.8276	-2.55%
2015-10-13	0	7.050	7.000	7.070	6.940	7.200	4,564,000	32,041,192	7.0204	2.881	2.861	2.889	2.836	2.942	11,168,632	2.8689	-0.98%
2015-10-12	0	7.120	7.110	7.120	7.010	7.240	6,227,120	44,181,256	7.0950	2.910	2.905	2.910	2.865	2.959	15,238,478	2.8993	0.28%
2015-10-09	0	7.100	7.050	7.110	7.000	7.240	6,598,803	46,592,728	7.0608	2.901	2.881	2.905	2.861	2.959	16,148,029	2.8854	-0.70%
2015-10-08	0	7.150	7.130	7.170	7.020	7.250	8,410,312	60,226,154	7.1610	2.922	2.914	2.930	2.869	2.963	20,581,000	2.9263	0.28%
2015-10-07	0	7.130	7.100	7.150	6.810	7.150	7,526,117	53,303,552	7.0825	2.914	2.901	2.922	2.783	2.922	18,417,273	2.8942	0.28%
2015-10-06	0	7.110	7.110	7.130	7.000	7.130	8,550,326	60,585,801	7.0858	2.905	2.905	2.914	2.861	2.914	20,923,630	2.8956	1.28%
2015-10-05	0	7.020	7.000	7.020	6.930	7.150	11,953,030	83,871,604	7.0168	2.869	2.861	2.869	2.832	2.922	29,250,438	2.8674	0.43%
2015-10-02	0	6.990	6.970	7.000	6.840	7.100	21,178,294	147,599,247	6.9694	2.856	2.848	2.861	2.795	2.901	51,825,719	2.8480	2.95%
2015-09-30	0	6.790	6.740	6.790	6.640	6.840	25,052,160	168,841,322	6.7396	2.775	2.754	2.775	2.713	2.795	61,305,514	2.7541	1.49%
2015-09-29	0	6.690	6.690	6.700	6.620	6.940	12,545,759	84,372,829	6.7252	2.734	2.734	2.738	2.705	2.836	30,700,914	2.7482	-1.62%
2015-09-25	0	6.800	6.770	6.800	6.750	6.920	12,978,000	88,473,880	6.8172	2.779	2.767	2.779	2.758	2.828	31,758,657	2.7858	-1.73%
2015-09-24	0	6.920	6.910	6.920	6.700	6.970	7,274,004	49,673,315	6.8289	2.828	2.824	2.828	2.738	2.848	17,800,324	2.7906	4.53%
2015-09-23	0	6.620	6.610	6.660	6.600	6.930	14,260,878	95,946,654	6.7280	2.705	2.701	2.722	2.697	2.832	34,898,007	2.7493	-4.06%
2015-09-22	0	6.900	6.840	6.900	6.830	7.000	8,418,820	57,996,030	6.8889	2.820	2.795	2.820	2.791	2.861	20,601,820	2.8151	-0.29%
2015-09-21	0	6.920	6.900	6.930	6.780	6.960	7,779,437	53,556,245	6.8843	2.828	2.820	2.832	2.771	2.844	19,037,176	2.8132	-0.43%
2015-09-18	0	6.950	6.900	6.960	6.710	6.980	13,331,175	91,815,604	6.8873	2.840	2.820	2.844	2.742	2.852	32,622,917	2.8145	2.66%
2015-09-17	0	6.770	6.760	6.770	6.520	6.860	14,847,294	99,943,789	6.7314	2.767	2.762	2.767	2.664	2.803	36,333,035	2.7508	1.35%
2015-09-16	0	6.680	6.630	6.700	6.600	6.800	14,359,665	95,801,678	6.6716	2.730	2.709	2.738	2.697	2.779	35,139,750	2.7263	0.15%
2015-09-15	0	6.670	6.640	6.680	6.490	6.700	17,872,080	117,795,924	6.5911	2.726	2.713	2.730	2.652	2.738	43,735,034	2.6934	-0.45%
2015-09-14	0	6.700	6.670	6.680	6.650	6.870	11,627,200	78,066,726	6.7141	2.738	2.726	2.730	2.717	2.807	28,453,095	2.7437	0.75%
2015-09-11	0	6.650	6.650	6.660	6.640	6.860	7,858,182	52,801,391	6.7193	2.717	2.717	2.722	2.713	2.803	19,229,874	2.7458	-1.92%
2015-09-10	0	6.780	6.770	6.800	6.760	6.910	7,596,654	51,735,864	6.8103	2.771	2.767	2.779	2.762	2.824	18,589,885	2.7830	-2.31%
2015-09-09	0	6.940	6.940	6.950	6.850	7.000	7,674,563	53,135,337	6.9236	2.836	2.836	2.840	2.799	2.861	18,780,538	2.8293	0.73%
2015-09-08	0	6.890	6.830	6.890	6.610	6.900	9,081,100	61,256,470	6.7455	2.816	2.791	2.816	2.701	2.820	22,222,495	2.7565	2.84%
2015-09-07	0	6.700	6.670	6.680	6.670	6.940	6,833,786	46,082,056	6.7433	2.738	2.726	2.730	2.726	2.836	16,723,060	2.7556	-0.45%
2015-09-04	0	6.730	6.730	6.740	6.630	6.890	17,996,159	120,890,659	6.7176	2.750	2.750	2.754	2.709	2.816	44,038,669	2.7451	0.60%
2015-09-02	0	6.690	6.670	6.680	6.530	6.760	15,810,739	105,929,339	6.6998	2.734	2.726	2.730	2.668	2.762	38,690,695	2.7379	-0.74%
2015-09-01	0	6.740	6.720	6.740	6.720	7.100	17,490,117	119,840,017	6.8519	2.754	2.746	2.754	2.746	2.901	42,800,326	2.8000	-5.07%
2015-08-31	0	7.100	7.070	7.130	6.700	7.130	19,746,341	136,857,140	6.9308	2.901	2.889	2.914	2.738	2.914	48,321,566	2.8322	2.60%
2015-08-28	0	6.920	6.910	6.920	6.880	7.510	13,382,044	93,307,922	6.9726	2.828	2.824	2.828	2.811	3.069	32,747,399	2.8493	0.29%
2015-08-27	0	6.900	6.850	6.900	6.740	6.950	18,588,930	127,230,910	6.8444	2.820	2.799	2.820	2.754	2.840	45,489,248	2.7969	2.68%
2015-08-26	0	6.720	6.700	6.720	6.680	6.940	20,487,366	138,249,320	6.7480	2.746	2.738	2.746	2.730	2.836	50,134,939	2.7575	1.82%
2015-08-25	0	6.600	6.570	6.580	6.290	6.830	28,963,160	189,493,678	6.5426	2.697	2.685	2.689	2.570	2.791	70,876,181	2.6736	2.33%
2015-08-24	0	6.450	6.410	6.480	6.250	6.550	23,463,633	150,908,315	6.4316	2.636	2.619	2.648	2.554	2.677	57,418,206	2.6282	-3.44%
2015-08-21	0	6.680	6.680	6.730	6.500	6.760	15,666,026	104,817,910	6.6908	2.730	2.730	2.750	2.656	2.762	38,336,566	2.7341	-2.05%
2015-08-20	0	6.820	6.830	6.850	6.810	7.330	17,545,537	122,900,001	7.0046	2.787	2.791	2.799	2.783	2.995	42,935,945	2.8624	-6.19%
2015-08-19	0	7.270	7.260	7.270	7.250	7.590	15,218,848	111,710,618	7.3403	2.971	2.967	2.971	2.963	3.102	37,242,270	2.9996	-1.49%
2015-08-18	0	7.380	7.380	7.400	7.370	7.740	9,961,736	74,800,594	7.5088	3.016	3.016	3.024	3.012	3.163	24,377,513	3.0684	-4.03%
2015-08-17	0	7.690	7.670	7.680	7.180	7.770	19,356,011	145,599,257	7.5222	3.142	3.134	3.138	2.934	3.175	47,366,383	3.0739	6.66%
2015-08-14	0	7.210	7.160	7.210	7.100	7.390	7,502,042	54,147,637	7.2177	2.946	2.926	2.946	2.901	3.020	18,358,359	2.9495	-2.44%
2015-08-13	0	7.390	7.560	7.780	7.080	7.780	8,986,482	65,227,142	7.2584	3.020	3.089	3.179	2.893	3.179	21,990,954	2.9661	0.27%
2015-08-12	0	7.370	7.350	7.380	7.300	7.470	9,988,888	73,611,621	7.3694	3.012	3.004	3.016	2.983	3.053	24,443,957	3.0114	0.27%
2015-08-11	0	7.350	7.330	7.380	7.330	7.580	7,127,409	52,955,239	7.4298	3.004	2.995	3.016	2.995	3.098	17,441,589	3.0361	-0.41%
2015-08-10	0	7.380	7.350	7.390	7.170	7.390	4,573,519	33,499,213	7.3246	3.016	3.004	3.020	2.930	3.020	11,191,927	2.9932	0.82%
2015-08-07	0	7.320	7.290	7.340	7.200	7.380	6,950,998	50,830,335	7.3127	2.991	2.979	2.999	2.942	3.016	17,009,891	2.9883	1.67%
2015-08-06	0	7.200	7.190	7.200	7.160	7.510	8,282,000	60,259,410	7.2759	2.942	2.938	2.942	2.926	3.069	20,267,006	2.9733	0.42%
2015-08-05	0	7.170	7.150	7.160	7.140	7.360	6,162,105	44,291,815	7.1878	2.930	2.922	2.926	2.918	3.008	15,079,379	2.9372	-1.65%
2015-08-04	0	7.290	7.290	7.300	7.030	7.330	11,754,479	84,628,343	7.1997	2.979	2.979	2.983	2.873	2.995	28,764,561	2.9421	2.39%
2015-08-03	0	7.120	7.080	7.120	6.950	7.160	15,315,058	108,621,087	7.0924	2.910	2.893	2.910	2.840	2.926	37,477,707	2.8983	0.28%
2015-07-31	0	7.100	7.110	7.130	7.010	7.220	17,791,370	126,394,033	7.1042	2.901	2.905	2.914	2.865	2.950	43,537,527	2.9031	0.57%
2015-07-30	0	7.060	7.040	7.060	7.010	7.190	12,468,836	88,230,292	7.0761	2.885	2.877	2.885	2.865	2.938	30,512,675	2.8916	-0.28%
2015-07-29	0	7.080	7.060	7.090	6.960	7.110	11,298,814	79,620,867	7.0468	2.893	2.885	2.897	2.844	2.905	27,649,496	2.8796	2.76%
2015-07-28	0	6.890	6.880	6.930	6.860	7.160	19,512,338	136,504,791	6.9958	2.816	2.811	2.832	2.803	2.926	47,748,933	2.8588	-1.15%
2015-07-27	0	6.970	6.950	6.960	6.950	7.450	17,766,268	126,123,232	7.0990	2.848	2.840	2.844	2.840	3.044	43,476,099	2.9010	-5.68%
2015-07-24	0	7.390	7.370	7.400	7.380	7.550	11,772,999	87,700,234	7.4493	3.020	3.012	3.024	3.016	3.085	28,809,881	3.0441	-2.12%
2015-07-23	0	7.550	7.550	7.580	7.500	7.600	17,536,473	132,069,769	7.5311	3.085	3.085	3.098	3.065	3.106	42,913,765	3.0776	0.53%
2015-07-22	0	7.510	7.470	7.510	7.390	7.620	5,669,495	42,544,366	7.5041	3.069	3.053	3.069	3.020	3.114	13,873,906	3.0665	-0.27%
2015-07-21	0	7.530	7.530	7.570	7.380	7.600	10,920,609	82,543,088	7.5585	3.077	3.077	3.093	3.016	3.106	26,723,985	3.0887	1.07%
2015-07-20	0	7.450	7.440	7.490	7.420	7.640	10,978,072	82,040,190	7.4731	3.044	3.040	3.061	3.032	3.122	26,864,604	3.0538	-2.49%
2015-07-17	0	7.640	7.630	7.650	7.350	7.650	5,636,000	42,470,310	7.5355	3.122	3.118	3.126	3.004	3.126	13,791,940	3.0794	4.66%
2015-07-16	0	7.300	7.280	7.300	7.230	7.440	10,594,481	77,365,540	7.3024	2.983	2.975	2.983	2.954	3.040	25,925,912	2.9841	-0.14%
2015-07-15	0	7.310	7.260	7.300	7.240	7.490	11,065,410	80,739,932	7.2966	2.987	2.967	2.983	2.959	3.061	27,078,330	2.9817	-2.40%
2015-07-14	0	7.490	7.490	7.500	7.460	7.650	12,380,456	93,221,482	7.5297	3.061	3.061	3.065	3.048	3.126	30,296,399	3.0770	0.13%
2015-07-13	0	7.480	7.470	7.480	7.260	7.650	15,302,567	114,344,225	7.4722	3.057	3.053	3.057	2.967	3.126	37,447,140	3.0535	0.00%
2015-07-10	0	7.480	7.460	7.500	7.180	7.590	19,813,341	147,878,442	7.4636	3.057	3.048	3.065	2.934	3.102	48,485,522	3.0500	4.76%
2015-07-09	0	7.140	7.100	7.180	6.580	7.370	19,136,371	135,872,123	7.1002	2.918	2.901	2.934	2.689	3.012	46,828,899	2.9015	6.73%
2015-07-08	0	6.690	6.690	6.700	6.450	6.900	55,017,794	370,221,109	6.7291	2.734	2.734	2.738	2.636	2.820	134,634,864	2.7498	-4.84%
2015-07-07	0	7.030	7.030	7.050	6.820	7.410	28,102,613	197,992,661	7.0453	2.873	2.873	2.881	2.787	3.028	68,770,323	2.8790	-2.63%
2015-07-06	0	7.220	7.210	7.270	6.750	7.550	34,427,822	239,366,919	6.9527	2.950	2.946	2.971	2.758	3.085	84,248,837	2.8412	-1.50%
2015-07-03	0	7.330	7.320	7.390	7.320	7.820	12,012,291	89,381,657	7.4409	2.995	2.991	3.020	2.991	3.196	29,395,456	3.0407	-3.55%
2015-07-02	0	7.600	7.590	7.600	7.560	8.190	23,124,794	180,041,844	7.7857	3.106	3.102	3.106	3.089	3.347	56,589,028	3.1816	-0.78%
2015-06-30	0	7.660	7.610	7.680	7.230	7.820	27,900,306	212,810,196	7.6275	3.130	3.110	3.138	2.954	3.196	68,275,255	3.1169	3.37%
2015-06-29	0	7.410	7.410	7.430	7.170	7.600	13,844,864	102,688,172	7.4171	3.028	3.028	3.036	2.930	3.106	33,879,973	3.0309	-2.50%
2015-06-26	0	7.600	7.600	7.630	7.560	7.780	15,136,653	116,157,628	7.6739	3.106	3.106	3.118	3.089	3.179	37,041,129	3.1359	-1.94%
2015-06-25	0	7.750	7.740	7.750	7.720	7.780	12,629,439	97,920,286	7.7533	3.167	3.163	3.167	3.155	3.179	30,905,689	3.1684	0.13%
2015-06-24	0	7.740	7.760	7.790	7.700	7.800	16,463,529	127,520,796	7.7457	3.163	3.171	3.183	3.147	3.187	40,288,147	3.1652	0.65%
2015-06-23	0	7.690	7.680	7.700	7.590	7.780	10,866,000	83,628,440	7.6963	3.142	3.138	3.147	3.102	3.179	26,590,351	3.1451	0.65%
2015-06-22	0	7.640	7.650	7.680	7.530	7.800	19,995,762	151,977,564	7.6005	3.122	3.126	3.138	3.077	3.187	48,931,927	3.1059	-0.26%
2015-06-19	0	7.660	7.660	7.680	7.500	7.790	22,573,115	173,080,902	7.6676	3.130	3.130	3.138	3.065	3.183	55,239,006	3.1333	0.66%
2015-06-18	0	7.610	7.610	7.630	7.450	7.670	19,944,187	151,257,862	7.5841	3.110	3.110	3.118	3.044	3.134	48,805,717	3.0992	2.15%
2015-06-17	0	7.450	7.430	7.450	7.200	7.470	14,677,650	107,958,912	7.3553	3.044	3.036	3.044	2.942	3.053	35,917,896	3.0057	4.63%
2015-06-16	0	7.120	7.120	7.170	7.120	7.300	14,425,508	103,870,574	7.2005	2.910	2.910	2.930	2.910	2.983	35,300,876	2.9424	-1.79%
2015-06-15	0	7.250	7.240	7.250	7.240	7.500	14,069,474	102,983,072	7.3196	2.963	2.959	2.963	2.959	3.065	34,429,620	2.9911	-3.33%
2015-06-12	0	7.500	7.490	7.500	7.330	7.510	7,489,250	55,734,198	7.4419	3.065	3.061	3.065	2.995	3.069	18,327,055	3.0411	2.88%
2015-06-11	0	7.290	7.300	7.330	7.280	7.450	9,380,172	68,798,572	7.3345	2.979	2.983	2.995	2.975	3.044	22,954,359	2.9972	-0.95%
2015-06-10	0	7.360	7.350	7.410	7.210	7.610	14,751,410	109,595,162	7.4295	3.008	3.004	3.028	2.946	3.110	36,098,395	3.0360	1.24%
2015-06-09	0	7.270	7.240	7.280	7.100	7.510	17,017,531	123,903,819	7.2810	2.971	2.959	2.975	2.901	3.069	41,643,854	2.9753	-2.94%
2015-06-08	0	7.490	7.490	7.500	7.410	7.700	9,514,747	71,322,976	7.4960	3.061	3.061	3.065	3.028	3.147	23,283,679	3.0632	-2.35%
2015-06-05	0	7.670	7.640	7.650	7.540	7.700	11,475,335	87,321,046	7.6095	3.134	3.122	3.126	3.081	3.147	28,081,463	3.1096	1.99%
2015-06-04	0	7.520	7.510	7.530	7.390	7.800	22,025,000	166,495,220	7.5594	3.073	3.069	3.077	3.020	3.187	53,897,706	3.0891	-2.46%
2015-06-03	0	7.710	7.710	7.730	7.690	7.900	13,238,895	102,712,239	7.7584	3.151	3.151	3.159	3.142	3.228	32,397,097	3.1704	-1.03%
2015-06-02	0	7.790	7.780	7.790	7.770	8.040	13,639,831	107,043,778	7.8479	3.183	3.179	3.183	3.175	3.286	33,378,234	3.2070	-2.01%
2015-06-01	0	7.950	7.950	7.990	7.930	8.180	20,308,360	162,688,438	8.0109	3.249	3.249	3.265	3.241	3.343	49,696,891	3.2736	-0.38%
2015-05-29	0	7.980	7.920	8.000	7.760	8.000	24,681,948	195,630,120	7.9260	3.261	3.236	3.269	3.171	3.269	60,399,563	3.2389	0.88%
2015-05-28	0	7.910	7.910	7.920	7.860	8.130	33,656,397	268,285,355	7.9713	3.232	3.232	3.236	3.212	3.322	82,361,071	3.2574	-0.50%
2015-05-27	0	8.050	8.030	8.100	7.810	8.190	43,922,679	353,152,855	8.0403	3.249	3.241	3.269	3.152	3.305	108,835,841	3.2448	2.81%
2015-05-26	0	7.830	7.850	7.870	7.650	7.900	31,957,080	248,430,343	7.7739	3.160	3.168	3.176	3.087	3.188	79,186,328	3.1373	0.64%
2015-05-22	0	7.780	7.770	7.780	7.690	7.800	15,803,543	122,579,053	7.7564	3.140	3.136	3.140	3.103	3.148	39,159,540	3.1302	1.04%
2015-05-21	0	7.700	7.690	7.700	7.630	7.780	13,081,398	100,701,172	7.6980	3.107	3.103	3.107	3.079	3.140	32,414,347	3.1067	0.52%
2015-05-20	0	7.660	7.650	7.670	7.630	7.740	24,195,778	185,671,583	7.6737	3.091	3.087	3.095	3.079	3.124	59,954,627	3.0969	-0.78%
2015-05-19	0	7.720	7.710	7.720	7.590	7.780	18,160,909	139,510,841	7.6819	3.116	3.112	3.116	3.063	3.140	45,000,848	3.1002	0.52%
2015-05-18	0	7.680	7.660	7.690	7.600	7.730	11,147,913	85,539,386	7.6731	3.099	3.091	3.103	3.067	3.120	27,623,372	3.0966	0.26%
2015-05-15	0	7.660	7.630	7.660	7.600	7.770	10,395,333	79,435,194	7.6414	3.091	3.079	3.091	3.067	3.136	25,758,556	3.0838	0.26%
2015-05-14	0	7.640	7.630	7.650	7.600	7.800	7,811,052	59,938,190	7.6735	3.083	3.079	3.087	3.067	3.148	19,354,976	3.0968	-0.13%
2015-05-13	0	7.650	7.620	7.670	7.570	7.780	5,697,101	43,655,087	7.6627	3.087	3.075	3.095	3.055	3.140	14,116,825	3.0924	-0.65%
2015-05-12	0	7.700	7.650	7.700	7.600	7.800	11,574,572	88,976,478	7.6872	3.107	3.087	3.107	3.067	3.148	28,680,588	3.1023	-1.16%
2015-05-11	0	7.790	7.790	7.800	7.660	7.880	12,964,700	100,825,327	7.7769	3.144	3.144	3.148	3.091	3.180	32,125,181	3.1385	1.43%
2015-05-08	0	7.680	7.660	7.680	7.640	7.860	13,951,172	107,626,144	7.7145	3.099	3.091	3.099	3.083	3.172	34,569,557	3.1133	0.39%
2015-05-07	0	7.650	7.690	7.710	7.500	7.720	22,344,442	170,201,286	7.6172	3.087	3.103	3.112	3.027	3.116	55,367,209	3.0740	-1.29%
2015-05-06	0	7.750	7.750	7.760	7.550	7.800	17,160,435	132,219,720	7.7049	3.128	3.128	3.132	3.047	3.148	42,521,777	3.1095	2.11%
2015-05-05	0	7.590	7.590	7.640	7.550	7.900	20,276,992	155,373,431	7.6625	3.063	3.063	3.083	3.047	3.188	50,244,282	3.0924	-3.68%
2015-05-04	0	7.880	7.860	7.900	7.860	8.150	27,266,585	217,470,967	7.9757	3.180	3.172	3.188	3.172	3.289	67,563,768	3.2188	-2.23%
2015-04-30	0	8.060	8.000	8.040	7.870	8.150	97,200,968	777,803,552	8.0020	3.253	3.229	3.245	3.176	3.289	240,853,912	3.2294	1.77%
2015-04-29	0	7.920	7.890	7.930	7.840	8.030	34,619,833	275,067,720	7.9454	3.196	3.184	3.200	3.164	3.241	85,784,354	3.2065	-0.50%
2015-04-28	0	7.960	7.940	7.970	7.740	8.070	32,813,524	259,811,678	7.9178	3.212	3.204	3.216	3.124	3.257	81,308,508	3.1954	-1.97%
2015-04-27	0	8.120	8.090	8.140	7.870	8.140	60,994,107	490,900,648	8.0483	3.277	3.265	3.285	3.176	3.285	151,137,068	3.2480	2.92%
2015-04-24	0	7.890	7.890	7.900	7.790	8.050	34,535,070	273,506,453	7.9197	3.184	3.184	3.188	3.144	3.249	85,574,320	3.1961	-1.38%
2015-04-23	0	8.000	7.990	8.040	7.990	8.300	24,045,770	193,424,247	8.0440	3.229	3.225	3.245	3.225	3.350	59,582,923	3.2463	-0.74%
2015-04-22	0	8.060	8.050	8.100	7.850	8.250	39,912,739	321,886,693	8.0648	3.253	3.249	3.269	3.168	3.329	98,899,626	3.2547	2.81%
2015-04-21	0	7.840	7.820	7.860	7.680	7.860	37,086,899	289,005,867	7.7927	3.164	3.156	3.172	3.099	3.172	91,897,487	3.1449	2.08%
2015-04-20	0	7.680	7.670	7.690	7.650	8.310	77,469,963	608,118,738	7.8497	3.099	3.095	3.103	3.087	3.354	191,962,530	3.1679	-3.88%
2015-04-17	0	7.990	7.960	7.970	7.370	8.570	1,555,047,811	11,275,432,500	7.2509	3.225	3.212	3.216	2.974	3.459	3,853,247,113	2.9262	6.82%
2015-04-16	0	7.480	7.480	7.490	7.330	7.490	18,899,601	139,852,495	7.3998	3.019	3.019	3.023	2.958	3.023	46,831,250	2.9863	1.08%
2015-04-15	0	7.400	7.370	7.410	7.360	7.650	17,183,022	127,826,156	7.4391	2.986	2.974	2.990	2.970	3.087	42,577,745	3.0022	-0.54%
2015-04-14	0	7.440	7.440	7.470	7.420	7.810	25,528,940	192,580,878	7.5436	3.003	3.003	3.015	2.994	3.152	63,258,064	3.0444	-3.75%
2015-04-13	0	7.730	7.730	7.740	7.260	7.740	60,913,216	456,771,013	7.4987	3.120	3.120	3.124	2.930	3.124	150,936,628	3.0262	5.89%
2015-04-10	0	7.300	7.290	7.300	7.250	7.460	29,362,990	214,333,780	7.2995	2.946	2.942	2.946	2.926	3.011	72,758,442	2.9458	1.53%
2015-04-09	0	7.190	7.160	7.200	6.840	7.720	36,979,040	267,022,348	7.2209	2.902	2.890	2.906	2.760	3.116	91,630,224	2.9141	0.70%
2015-04-08	0	7.140	7.130	7.140	6.950	7.210	71,566,206	513,136,176	7.1701	2.881	2.877	2.881	2.805	2.910	177,333,632	2.8936	3.63%
2015-04-02	0	6.890	6.880	6.890	6.680	6.950	43,655,536	300,146,601	6.8753	2.781	2.777	2.781	2.696	2.805	108,173,888	2.7747	3.30%
2015-04-01	0	6.670	6.670	6.680	6.540	6.700	23,651,328	157,705,689	6.6679	2.692	2.692	2.696	2.639	2.704	58,605,537	2.6910	1.68%
2015-03-31	0	6.560	6.550	6.560	6.480	6.800	32,715,053	215,969,287	6.6015	2.647	2.643	2.647	2.615	2.744	81,064,507	2.6642	0.77%
2015-03-30	0	6.510	6.500	6.510	6.410	6.560	28,562,900	185,611,744	6.4984	2.627	2.623	2.627	2.587	2.647	70,775,902	2.6225	2.84%
2015-03-27	0	6.330	6.300	6.340	6.230	6.400	13,940,156	87,781,352	6.2970	2.555	2.542	2.559	2.514	2.583	34,542,260	2.5413	-0.47%
2015-03-26	0	6.360	6.350	6.380	6.310	6.530	10,952,061	70,079,921	6.3988	2.567	2.563	2.575	2.547	2.635	27,138,071	2.5823	-0.62%
2015-03-25	0	6.400	6.390	6.400	6.380	6.540	27,908,914	179,674,456	6.4379	2.583	2.579	2.583	2.575	2.639	69,155,393	2.5981	1.11%
2015-03-24	0	6.330	6.320	6.370	6.310	6.480	12,961,500	83,090,182	6.4105	2.555	2.551	2.571	2.547	2.615	32,117,252	2.5871	-0.31%
2015-03-23	0	6.350	6.350	6.370	6.300	6.480	6,109,819	38,888,725	6.3650	2.563	2.563	2.571	2.542	2.615	15,139,497	2.5687	-1.09%
2015-03-20	0	6.420	6.420	6.460	6.320	6.480	15,332,112	97,958,997	6.3891	2.591	2.591	2.607	2.551	2.615	37,991,383	2.5785	1.74%
2015-03-19	0	6.310	6.310	6.320	6.290	6.430	8,061,882	51,100,212	6.3385	2.547	2.547	2.551	2.538	2.595	19,976,507	2.5580	-0.63%
2015-03-18	0	6.350	6.350	6.360	6.330	6.550	10,508,811	66,998,777	6.3755	2.563	2.563	2.567	2.555	2.643	26,039,743	2.5729	-1.09%
2015-03-17	0	6.420	6.410	6.420	6.350	6.610	9,890,464	63,481,584	6.4185	2.591	2.587	2.591	2.563	2.668	24,507,543	2.5903	-0.62%
2015-03-16	0	6.460	6.420	6.460	6.330	6.540	8,167,723	52,783,199	6.4624	2.607	2.591	2.607	2.555	2.639	20,238,770	2.6080	2.05%
2015-03-13	0	6.330	6.310	6.350	6.310	6.530	5,817,252	37,232,895	6.4004	2.555	2.547	2.563	2.547	2.635	14,414,547	2.5830	-4.24%
2015-03-12	0	6.610	6.580	6.610	6.450	6.630	4,602,200	30,233,582	6.5694	2.668	2.655	2.668	2.603	2.676	11,403,774	2.6512	4.09%
2015-03-11	0	6.350	6.340	6.400	6.340	6.500	9,252,433	59,284,670	6.4075	2.563	2.559	2.583	2.559	2.623	22,926,569	2.5859	-2.16%
2015-03-10	0	6.490	6.480	6.500	6.470	6.640	6,441,638	42,031,100	6.5249	2.619	2.615	2.623	2.611	2.680	15,961,711	2.6332	-2.41%
2015-03-09	0	6.650	6.670	6.680	6.550	6.900	7,025,892	46,700,457	6.6469	2.684	2.692	2.696	2.643	2.785	17,409,431	2.6825	0.61%
2015-03-06	0	6.610	6.600	6.610	6.600	6.750	6,822,241	45,444,832	6.6613	2.668	2.664	2.668	2.664	2.724	16,904,805	2.6883	-0.75%
2015-03-05	0	6.660	6.640	6.660	6.440	6.700	15,478,000	101,888,180	6.5828	2.688	2.680	2.688	2.599	2.704	38,352,878	2.6566	1.22%
2015-03-04	0	6.580	6.560	6.580	6.280	6.700	21,612,679	141,375,630	6.5413	2.655	2.647	2.655	2.534	2.704	53,553,976	2.6399	3.79%
2015-03-03	0	6.340	6.310	6.330	6.200	6.400	9,420,928	59,360,923	6.3010	2.559	2.547	2.555	2.502	2.583	23,344,082	2.5429	0.96%
2015-03-02	0	6.280	6.270	6.290	6.240	6.510	9,311,817	59,195,659	6.3570	2.534	2.530	2.538	2.518	2.627	23,073,716	2.5655	-0.95%
2015-02-27	0	6.340	6.330	6.340	6.270	6.500	11,122,205	70,760,550	6.3621	2.559	2.555	2.559	2.530	2.623	27,559,670	2.5675	-1.86%
2015-02-26	0	6.460	6.460	6.470	6.390	6.600	10,253,555	66,233,137	6.4595	2.607	2.607	2.611	2.579	2.664	25,407,245	2.6069	-0.46%
2015-02-25	0	6.490	6.480	6.490	6.360	6.510	16,568,405	107,170,780	6.4684	2.619	2.615	2.619	2.567	2.627	41,054,788	2.6104	2.37%
2015-02-24	0	6.340	6.320	6.340	6.190	6.360	7,893,294	49,896,466	6.3214	2.559	2.551	2.559	2.498	2.567	19,558,763	2.5511	1.60%
2015-02-23	0	6.240	6.230	6.240	6.180	6.270	6,483,171	40,501,785	6.2472	2.518	2.514	2.518	2.494	2.530	16,064,625	2.5212	1.13%
2015-02-18	0	6.170	6.160	6.200	6.160	6.260	9,110,000	56,457,960	6.1974	2.490	2.486	2.502	2.486	2.526	22,573,635	2.5011	-0.96%
2015-02-17	0	6.230	6.210	6.230	6.190	6.300	13,540,000	84,431,840	6.2357	2.514	2.506	2.514	2.498	2.542	33,550,715	2.5165	-0.16%
2015-02-16	0	6.240	6.220	6.240	6.180	6.280	4,899,470	30,508,273	6.2269	2.518	2.510	2.518	2.494	2.534	12,140,378	2.5130	0.65%
2015-02-13	0	6.200	6.180	6.210	6.030	6.220	19,040,200	117,148,200	6.1527	2.502	2.494	2.506	2.434	2.510	47,179,640	2.4830	2.48%
2015-02-12	0	6.050	6.020	6.060	5.900	6.070	14,627,164	87,819,470	6.0039	2.442	2.429	2.446	2.381	2.450	36,244,595	2.4230	1.51%
2015-02-11	0	5.960	5.950	5.970	5.810	6.150	18,778,166	111,337,901	5.9291	2.405	2.401	2.409	2.345	2.482	46,530,347	2.3928	-2.13%
2015-02-10	0	6.090	6.090	6.100	6.030	6.140	15,668,000	95,425,160	6.0904	2.458	2.458	2.462	2.434	2.478	38,823,678	2.4579	0.50%
2015-02-09	0	6.060	6.070	6.080	5.990	6.120	17,998,626	108,732,852	6.0412	2.446	2.450	2.454	2.417	2.470	44,598,728	2.4380	-0.98%
2015-02-06	0	6.120	6.110	6.120	6.100	6.200	7,785,270	47,784,283	6.1378	2.470	2.466	2.470	2.462	2.502	19,291,091	2.4770	0.16%
2015-02-05	0	6.110	6.100	6.110	6.000	6.330	48,641,268	297,035,189	6.1066	2.466	2.462	2.466	2.421	2.555	120,528,015	2.4644	-3.17%
2015-02-04	0	6.310	6.300	6.310	6.210	6.460	20,679,630	130,288,937	6.3004	2.547	2.542	2.547	2.506	2.607	51,241,977	2.5426	-0.79%
2015-02-03	0	6.360	6.350	6.360	6.240	6.550	22,311,000	141,573,250	6.3454	2.567	2.563	2.567	2.518	2.643	55,284,343	2.5608	-1.40%
2015-02-02	0	6.450	6.440	6.450	6.440	6.570	8,862,000	57,480,800	6.4862	2.603	2.599	2.603	2.599	2.651	21,959,116	2.6176	-1.53%
2015-01-30	0	6.550	6.520	6.540	6.480	6.640	12,573,729	82,592,776	6.5687	2.643	2.631	2.639	2.615	2.680	31,156,396	2.6509	0.92%
2015-01-29	0	6.490	6.460	6.490	6.450	6.600	11,397,000	74,124,370	6.5038	2.619	2.607	2.619	2.603	2.664	28,240,583	2.6247	-1.22%
2015-01-28	0	6.570	6.550	6.580	6.540	6.760	10,793,235	71,155,448	6.5926	2.651	2.643	2.655	2.639	2.728	26,744,516	2.6606	-1.20%
2015-01-27	0	6.650	6.640	6.650	6.550	6.740	19,127,971	126,955,784	6.6372	2.684	2.680	2.684	2.643	2.720	47,397,127	2.6786	-0.30%
2015-01-26	0	6.670	6.640	6.680	6.570	6.750	13,707,000	91,296,718	6.6606	2.692	2.680	2.696	2.651	2.724	33,964,524	2.6880	-0.45%
2015-01-23	0	6.700	6.690	6.700	6.620	6.800	11,877,232	79,680,857	6.7087	2.704	2.700	2.704	2.672	2.744	29,430,548	2.7074	1.36%
2015-01-22	0	6.610	6.600	6.650	6.600	6.820	12,349,964	82,164,686	6.6530	2.668	2.664	2.684	2.664	2.752	30,601,929	2.6850	-2.36%
2015-01-21	0	6.770	6.790	6.820	6.560	6.820	18,729,026	125,901,967	6.7223	2.732	2.740	2.752	2.647	2.752	46,408,583	2.7129	3.99%
2015-01-20	0	6.510	6.510	6.530	6.480	6.600	12,035,400	78,624,404	6.5328	2.627	2.627	2.635	2.615	2.664	29,822,472	2.6364	-0.31%
2015-01-19	0	6.530	6.530	6.550	6.450	6.820	12,988,508	85,366,659	6.5725	2.635	2.635	2.643	2.603	2.752	32,184,175	2.6524	-4.39%
2015-01-16	0	6.830	6.830	6.840	6.720	6.890	8,511,578	57,716,464	6.7809	2.756	2.756	2.760	2.712	2.781	21,090,807	2.7366	-0.29%
2015-01-15	0	6.850	6.820	6.840	6.750	6.890	8,575,083	58,593,232	6.8330	2.764	2.752	2.760	2.724	2.781	21,248,166	2.7576	-0.58%
2015-01-14	0	6.890	6.870	6.890	6.860	6.980	11,293,081	78,089,015	6.9148	2.781	2.773	2.781	2.768	2.817	27,983,083	2.7906	0.44%
2015-01-13	0	6.860	6.860	6.870	6.730	6.880	8,330,275	56,969,385	6.8388	2.768	2.768	2.773	2.716	2.777	20,641,557	2.7599	1.18%
2015-01-12	0	6.780	6.750	6.760	6.720	6.950	10,945,455	74,314,344	6.7895	2.736	2.724	2.728	2.712	2.805	27,121,702	2.7400	-1.74%
2015-01-09	0	6.900	6.890	6.900	6.650	6.950	22,195,000	152,393,460	6.8661	2.785	2.781	2.785	2.684	2.805	54,996,907	2.7709	3.76%
2015-01-08	0	6.650	6.630	6.660	6.600	6.830	9,598,059	64,209,059	6.6898	2.684	2.676	2.688	2.664	2.756	23,782,994	2.6998	-1.92%
2015-01-07	0	6.780	6.760	6.780	6.650	6.790	6,872,023	46,409,133	6.7533	2.736	2.728	2.736	2.684	2.740	17,028,160	2.7254	1.50%
2015-01-06	0	6.680	6.680	6.690	6.560	6.790	4,530,780	30,268,182	6.6806	2.696	2.696	2.700	2.647	2.740	11,226,803	2.6961	0.60%
2015-01-05	0	6.640	6.620	6.650	6.580	6.760	8,936,176	59,201,266	6.6249	2.680	2.672	2.684	2.655	2.728	22,142,917	2.6736	-0.60%
2015-01-02	0	6.680	6.650	6.670	6.650	6.860	6,236,300	41,826,742	6.7070	2.696	2.684	2.692	2.684	2.768	15,452,904	2.7067	-2.34%
2014-12-31	0	6.840	6.820	6.840	6.560	6.850	7,774,230	52,242,167	6.7199	2.760	2.752	2.760	2.647	2.764	19,263,735	2.7119	1.63%
2014-12-30	0	6.730	6.700	6.730	6.360	6.740	8,829,000	58,397,740	6.6143	2.716	2.704	2.716	2.567	2.720	21,877,346	2.6693	5.49%
2014-12-29	0	6.380	6.380	6.390	6.250	6.410	25,733,718	162,323,835	6.3078	2.575	2.575	2.579	2.522	2.587	63,765,483	2.5456	-0.16%
2014-12-24	0	6.390	6.380	6.400	6.360	6.460	8,020,838	51,253,052	6.3900	2.579	2.575	2.583	2.567	2.607	19,874,804	2.5788	-1.24%
2014-12-23	0	6.470	6.440	6.480	6.350	6.500	12,708,995	81,687,088	6.4275	2.611	2.599	2.615	2.563	2.623	31,491,571	2.5939	-0.46%
2014-12-22	0	6.500	6.490	6.500	6.420	6.580	13,460,990	87,310,809	6.4862	2.623	2.619	2.623	2.591	2.655	33,354,936	2.6176	-0.91%
2014-12-19	0	6.560	6.560	6.570	6.500	6.730	10,162,000	66,972,900	6.5905	2.647	2.647	2.651	2.623	2.716	25,180,382	2.6597	0.15%
2014-12-18	0	6.550	6.550	6.560	6.450	6.670	9,750,057	63,709,524	6.5343	2.643	2.643	2.647	2.603	2.692	24,159,630	2.6370	0.77%
2014-12-17	0	6.500	6.480	6.500	6.450	6.650	18,961,327	123,595,110	6.5183	2.623	2.615	2.623	2.603	2.684	46,984,201	2.6306	-1.66%
2014-12-16	0	6.610	6.610	6.640	6.550	6.760	13,854,057	92,028,999	6.6427	2.668	2.668	2.680	2.643	2.728	34,328,916	2.6808	-2.07%
2014-12-15	0	6.750	6.730	6.750	6.580	6.800	11,409,237	76,679,660	6.7208	2.724	2.716	2.724	2.655	2.744	28,270,905	2.7123	-2.17%
2014-12-12	0	6.900	6.870	6.910	6.680	6.920	12,622,000	86,104,200	6.8218	2.785	2.773	2.789	2.696	2.793	31,276,006	2.7530	1.92%
2014-12-11	0	6.770	6.780	6.800	6.730	6.940	7,814,993	52,895,692	6.7685	2.732	2.736	2.744	2.716	2.801	19,364,742	2.7315	-2.17%
2014-12-10	0	6.920	6.930	6.950	6.500	6.980	13,709,315	93,900,083	6.8494	2.793	2.797	2.805	2.623	2.817	33,970,260	2.7642	5.49%
2014-12-09	0	6.560	6.520	6.570	6.400	6.670	25,206,192	164,114,178	6.5109	2.647	2.631	2.651	2.583	2.692	62,458,328	2.6276	-1.20%
2014-12-08	0	6.640	6.600	6.650	6.530	6.750	25,910,910	171,922,831	6.6352	2.680	2.664	2.684	2.635	2.724	64,204,546	2.6777	-1.63%
2014-12-05	0	6.750	6.730	6.750	6.700	6.840	22,558,326	152,284,606	6.7507	2.724	2.716	2.724	2.704	2.760	55,897,191	2.7244	0.60%
2014-12-04	0	6.710	6.700	6.730	6.700	6.930	17,618,500	118,896,113	6.7484	2.708	2.704	2.716	2.704	2.797	43,656,815	2.7234	-0.15%
2014-12-03	0	6.720	6.710	6.720	6.610	6.800	20,745,094	139,030,088	6.7018	2.712	2.708	2.712	2.668	2.744	51,404,190	2.7046	-1.03%
2014-12-02	0	6.790	6.770	6.800	6.660	6.850	13,251,235	89,477,788	6.7524	2.740	2.732	2.744	2.688	2.764	32,835,185	2.7251	1.49%
2014-12-01	0	6.690	6.680	6.700	6.610	6.900	19,886,105	133,052,938	6.6907	2.700	2.696	2.704	2.668	2.785	49,275,705	2.7002	-3.04%
2014-11-28	0	6.900	6.900	6.920	6.850	7.080	20,829,365	144,476,125	6.9362	2.785	2.785	2.793	2.764	2.857	51,613,005	2.7992	-2.27%
2014-11-27	0	7.060	7.050	7.060	7.040	7.170	11,837,463	83,922,701	7.0896	2.849	2.845	2.849	2.841	2.894	29,332,005	2.8611	-0.14%
2014-11-26	0	7.070	7.030	7.060	7.000	7.100	28,473,776	200,323,720	7.0354	2.853	2.837	2.849	2.825	2.865	70,555,062	2.8393	1.29%
2014-11-25	0	6.980	6.930	6.980	6.840	7.350	60,583,835	427,472,153	7.0559	2.817	2.797	2.817	2.760	2.966	150,120,457	2.8475	-2.10%
2014-11-24	0	7.130	7.130	7.210	7.000	7.210	18,726,000	132,875,458	7.0958	2.877	2.877	2.910	2.825	2.910	46,401,085	2.8636	0.42%
2014-11-21	0	7.100	7.100	7.110	7.100	7.470	17,559,152	127,024,133	7.2341	2.865	2.865	2.869	2.865	3.015	43,509,757	2.9194	-3.53%
2014-11-20	0	7.360	7.340	7.360	7.250	7.420	9,700,800	71,241,570	7.3439	2.970	2.962	2.970	2.926	2.994	24,037,576	2.9638	0.96%
2014-11-19	0	7.290	7.280	7.290	7.210	7.500	10,692,180	78,205,838	7.3143	2.942	2.938	2.942	2.910	3.027	26,494,113	2.9518	0.28%
2014-11-18	0	7.270	7.250	7.260	7.210	7.400	9,691,706	70,650,036	7.2897	2.934	2.926	2.930	2.910	2.986	24,015,042	2.9419	0.14%
2014-11-17	0	7.260	7.250	7.260	7.250	7.630	14,480,092	106,162,130	7.3316	2.930	2.926	2.930	2.926	3.079	35,880,165	2.9588	-3.20%
2014-11-14	0	7.500	7.490	7.500	7.240	7.570	23,654,812	176,337,277	7.4546	3.027	3.023	3.027	2.922	3.055	58,614,170	3.0084	3.45%
2014-11-13	0	7.250	7.250	7.280	7.100	7.330	12,371,461	89,680,024	7.2489	2.926	2.926	2.938	2.865	2.958	30,655,197	2.9254	0.69%
2014-11-12	0	7.200	7.200	7.210	7.000	7.530	21,736,900	156,913,321	7.2188	2.906	2.906	2.910	2.825	3.039	53,861,783	2.9133	2.86%
2014-11-11	0	7.000	6.980	6.990	6.920	7.080	16,206,703	113,159,644	6.9823	2.825	2.817	2.821	2.793	2.857	40,158,528	2.8178	1.16%
2014-11-10	0	6.920	6.910	6.930	6.890	7.150	9,481,658	65,866,878	6.9468	2.793	2.789	2.797	2.781	2.886	23,494,565	2.8035	-0.86%
2014-11-07	0	6.980	6.950	6.980	6.800	7.080	15,545,558	107,967,982	6.9453	2.817	2.805	2.817	2.744	2.857	38,520,280	2.8029	1.90%
2014-11-06	0	6.850	6.830	6.850	6.810	6.970	8,388,031	57,577,780	6.8643	2.764	2.756	2.764	2.748	2.813	20,784,670	2.7702	-0.58%
2014-11-05	0	6.890	6.860	6.900	6.810	7.200	17,899,396	124,636,655	6.9632	2.781	2.768	2.785	2.748	2.906	44,352,846	2.8101	-0.14%
2014-11-04	0	6.900	6.900	6.910	6.890	7.090	14,908,000	104,067,868	6.9807	2.785	2.785	2.789	2.781	2.861	36,940,477	2.8172	-1.29%
2014-11-03	0	6.990	6.970	6.990	6.910	7.140	19,153,436	134,358,341	7.0148	2.821	2.813	2.821	2.789	2.881	47,460,227	2.8310	-2.10%
2014-10-31	0	7.140	7.130	7.200	6.960	7.200	20,633,250	146,704,920	7.1101	2.881	2.877	2.906	2.809	2.906	51,127,052	2.8694	2.29%
2014-10-30	0	6.980	6.990	7.000	6.960	7.300	29,129,420	205,999,318	7.0719	2.817	2.821	2.825	2.809	2.946	72,179,680	2.8540	-2.51%
2014-10-29	0	7.160	7.160	7.180	6.800	7.180	29,167,615	205,211,345	7.0356	2.890	2.890	2.898	2.744	2.898	72,274,323	2.8393	4.83%
2014-10-28	0	6.830	6.830	6.840	6.680	6.900	19,442,720	132,303,794	6.8048	2.756	2.756	2.760	2.696	2.785	48,177,043	2.7462	1.49%
2014-10-27	0	6.730	6.720	6.730	6.400	6.780	37,564,516	252,192,626	6.7136	2.716	2.712	2.716	2.583	2.736	93,080,973	2.7094	4.02%
2014-10-24	0	6.470	6.470	6.480	6.380	6.490	16,377,787	105,252,889	6.4266	2.611	2.611	2.615	2.575	2.619	40,582,457	2.5936	0.47%
2014-10-23	0	6.440	6.420	6.440	6.410	6.480	10,651,000	68,568,710	6.4378	2.599	2.591	2.599	2.587	2.615	26,392,073	2.5981	0.00%
2014-10-22	0	6.440	6.430	6.440	6.340	6.600	16,978,914	109,226,279	6.4331	2.599	2.595	2.599	2.559	2.664	42,071,987	2.5962	-1.38%
2014-10-21	0	6.530	6.520	6.530	6.480	6.720	11,273,000	73,753,856	6.5425	2.635	2.631	2.635	2.615	2.712	27,933,324	2.6404	-2.83%
2014-10-20	0	6.720	6.710	6.730	6.540	6.790	10,885,105	72,997,241	6.7062	2.712	2.708	2.716	2.639	2.740	26,972,161	2.7064	2.13%
2014-10-17	0	6.580	6.550	6.600	6.500	6.690	11,601,103	76,309,252	6.5778	2.655	2.643	2.664	2.623	2.700	28,746,329	2.6546	0.61%
2014-10-16	0	6.540	6.510	6.560	6.280	6.600	9,862,493	64,404,774	6.5303	2.639	2.627	2.647	2.534	2.664	24,438,234	2.6354	3.15%
2014-10-15	0	6.340	6.330	6.370	6.300	6.480	19,696,000	125,896,094	6.3920	2.559	2.555	2.571	2.542	2.615	48,804,644	2.5796	-0.94%
2014-10-14	0	6.400	6.400	6.410	6.340	6.480	17,286,690	110,836,465	6.4117	2.583	2.583	2.587	2.559	2.615	42,834,624	2.5875	-0.93%
2014-10-13	0	6.460	6.460	6.470	6.420	6.750	15,173,118	98,636,809	6.5008	2.607	2.607	2.611	2.591	2.724	37,597,412	2.6235	-5.83%
2014-10-10	0	6.860	6.840	6.860	6.720	6.950	10,631,500	73,091,887	6.8750	2.768	2.760	2.768	2.712	2.805	26,343,754	2.7745	-0.58%
2014-10-09	0	6.900	6.900	6.910	6.790	6.990	17,754,000	123,013,694	6.9288	2.785	2.785	2.789	2.740	2.821	43,992,570	2.7962	1.92%
2014-10-08	0	6.770	6.770	6.790	6.650	6.870	13,887,643	94,334,918	6.7927	2.732	2.732	2.740	2.684	2.773	34,412,138	2.7413	0.30%
2014-10-07	0	6.750	6.730	6.750	6.520	6.840	14,752,020	99,508,496	6.7454	2.724	2.716	2.724	2.631	2.760	36,553,975	2.7222	2.43%
2014-10-06	0	6.590	6.550	6.600	6.340	6.610	7,103,014	46,353,936	6.5260	2.660	2.643	2.664	2.559	2.668	17,600,532	2.6337	0.92%
2014-10-03	0	6.530	6.510	6.540	6.280	6.620	11,397,400	73,830,622	6.4778	2.635	2.627	2.639	2.534	2.672	28,241,575	2.6143	1.56%
2014-09-30	0	6.430	6.410	6.450	6.300	6.460	21,963,652	140,458,462	6.3950	2.595	2.587	2.603	2.542	2.607	54,423,651	2.5808	-0.31%
2014-09-29	0	6.450	6.400	6.460	6.170	6.900	36,752,150	238,033,943	6.4767	2.603	2.583	2.607	2.490	2.785	91,068,014	2.6138	-5.29%
2014-09-26	0	6.810	6.780	6.820	6.670	6.850	12,313,000	83,386,470	6.7722	2.748	2.736	2.752	2.692	2.764	30,510,336	2.7331	0.15%
2014-09-25	0	6.800	6.780	6.790	6.770	6.950	9,710,963	66,242,148	6.8214	2.744	2.736	2.740	2.732	2.805	24,062,759	2.7529	0.00%
2014-09-24	0	6.800	6.780	6.790	6.730	6.930	10,958,000	75,002,430	6.8445	2.744	2.736	2.740	2.716	2.797	27,152,787	2.7622	-0.58%
2014-09-23	0	6.840	6.830	6.840	6.760	6.870	15,828,300	108,103,929	6.8298	2.760	2.756	2.760	2.728	2.773	39,220,885	2.7563	-0.44%
2014-09-22	0	6.870	6.860	6.870	6.850	7.040	21,570,000	148,940,642	6.9050	2.773	2.768	2.773	2.764	2.841	53,448,222	2.7866	-0.72%
2014-09-19	0	6.920	6.850	6.920	6.660	6.920	48,300,350	331,246,346	6.8581	2.793	2.764	2.793	2.688	2.793	119,683,255	2.7677	4.69%
2014-09-18	0	6.610	6.600	6.610	6.430	6.690	17,887,000	118,102,182	6.6027	2.668	2.664	2.668	2.595	2.700	44,322,130	2.6646	-0.45%
2014-09-17	0	6.640	6.640	6.650	6.560	6.750	12,933,337	86,076,851	6.6554	2.680	2.680	2.684	2.647	2.724	32,047,467	2.6859	-0.15%
2014-09-16	0	6.650	6.620	6.660	6.600	6.850	10,115,877	67,530,168	6.6757	2.684	2.672	2.688	2.664	2.764	25,066,094	2.6941	-1.48%
2014-09-15	0	6.750	6.720	6.760	6.620	6.880	15,942,573	107,322,928	6.7318	2.724	2.712	2.728	2.672	2.777	39,504,042	2.7168	-0.44%
2014-09-12	0	6.780	6.770	6.790	6.660	6.830	10,971,000	74,128,188	6.7567	2.736	2.732	2.740	2.688	2.756	27,185,000	2.7268	0.30%
2014-09-11	0	6.760	6.740	6.770	6.700	6.820	25,934,000	175,028,210	6.7490	2.728	2.720	2.732	2.704	2.752	64,261,761	2.7237	0.75%
2014-09-10	0	6.710	6.690	6.700	6.680	6.840	32,650,747	220,180,749	6.7435	2.708	2.700	2.704	2.696	2.760	80,905,163	2.7215	-0.15%
2014-09-08	0	6.720	6.700	6.740	6.660	6.770	15,562,000	104,736,350	6.7303	2.712	2.704	2.720	2.688	2.732	38,561,021	2.7161	0.60%
2014-09-05	0	6.680	6.670	6.680	6.660	6.780	17,092,568	114,503,338	6.6990	2.696	2.692	2.696	2.688	2.736	42,353,610	2.7035	-0.89%
2014-09-04	0	6.740	6.730	6.780	6.710	6.840	17,414,557	117,953,011	6.7732	2.720	2.716	2.736	2.708	2.760	43,151,465	2.7335	-0.15%
2014-09-03	0	6.750	6.730	6.770	6.460	6.800	50,960,760	342,949,174	6.7297	2.724	2.716	2.732	2.607	2.744	126,275,475	2.7159	2.74%
2014-09-02	0	6.570	6.520	6.530	6.490	6.750	70,079,508	465,527,550	6.6428	2.651	2.631	2.635	2.619	2.724	173,649,749	2.6808	-0.90%
2014-09-01	0	6.630	6.620	6.630	6.480	6.680	61,031,000	401,343,633	6.5761	2.676	2.672	2.676	2.615	2.696	151,228,485	2.6539	2.31%
2014-08-29	0	6.480	6.430	6.480	6.280	6.490	775,544,000	4,899,547,621	6.3176	2.615	2.595	2.615	2.534	2.619	1,921,717,556	2.5496	-5.68%
2014-08-28	1	-	-	-	-	-	0	0	-	2.773	-	-	-	-	0	-	0.00%
2014-08-27	0	6.870	6.860	6.870	6.690	6.970	44,698,533	305,937,897	6.8445	2.773	2.768	2.773	2.700	2.813	110,758,327	2.7622	3.78%
2014-08-26	0	6.620	6.590	6.600	6.370	7.090	50,609,000	338,821,472	6.6949	2.672	2.660	2.664	2.571	2.861	125,403,850	2.7018	-5.16%
2014-08-25	0	6.980	6.950	6.980	6.880	7.170	26,002,500	183,264,833	7.0480	2.817	2.805	2.817	2.777	2.894	64,431,497	2.8443	-1.13%
2014-08-22	0	7.060	7.090	7.100	6.820	7.100	21,060,200	146,640,712	6.9629	2.849	2.861	2.865	2.752	2.865	52,184,990	2.8100	4.13%
2014-08-21	0	6.780	6.770	6.800	6.680	6.880	12,730,000	86,033,746	6.7583	2.736	2.732	2.744	2.696	2.777	31,543,619	2.7275	0.59%
2014-08-20	0	6.740	6.710	6.740	6.560	6.740	10,510,000	70,037,944	6.6639	2.720	2.708	2.720	2.647	2.720	26,042,689	2.6894	3.06%
2014-08-19	0	6.540	6.520	6.540	6.460	6.650	17,199,000	113,029,042	6.5718	2.639	2.631	2.639	2.607	2.684	42,617,337	2.6522	2.19%
2014-08-18	0	6.400	6.390	6.400	6.330	6.420	6,723,000	42,956,890	6.3895	2.583	2.579	2.583	2.555	2.591	16,658,896	2.5786	0.16%
2014-08-15	0	6.390	6.370	6.400	6.300	6.430	5,805,833	36,910,812	6.3575	2.579	2.571	2.583	2.542	2.595	14,386,252	2.5657	0.79%
2014-08-14	0	6.340	6.340	6.350	6.190	6.350	12,164,000	76,749,952	6.3096	2.559	2.559	2.563	2.498	2.563	30,141,130	2.5464	1.44%
2014-08-13	0	6.250	6.260	6.270	6.140	6.270	6,690,000	41,409,840	6.1898	2.522	2.526	2.530	2.478	2.530	16,577,126	2.4980	1.63%
2014-08-12	0	6.150	6.130	6.150	6.100	6.160	18,529,116	113,358,773	6.1179	2.482	2.474	2.482	2.462	2.486	45,913,227	2.4690	0.82%
2014-08-11	0	6.100	6.090	6.120	5.990	6.150	8,172,000	49,672,980	6.0784	2.462	2.458	2.470	2.417	2.482	20,249,368	2.4531	0.66%
2014-08-08	0	6.060	6.060	6.070	6.040	6.100	2,867,687	17,399,547	6.0674	2.446	2.446	2.450	2.438	2.462	7,105,831	2.4486	-0.82%
2014-08-07	0	6.110	6.080	6.120	6.050	6.210	8,762,616	53,782,299	6.1377	2.466	2.454	2.470	2.442	2.506	21,712,853	2.4770	-1.45%
2014-08-06	0	6.200	6.190	6.200	6.100	6.230	12,245,209	75,421,978	6.1593	2.502	2.498	2.502	2.462	2.514	30,342,357	2.4857	0.98%
2014-08-05	0	6.140	6.120	6.140	5.950	6.190	5,120,143	31,241,642	6.1017	2.478	2.470	2.478	2.401	2.498	12,687,183	2.4625	3.54%
2014-08-04	0	5.930	5.920	5.930	5.830	5.990	7,121,000	42,235,972	5.9312	2.393	2.389	2.393	2.353	2.417	17,645,099	2.3936	0.34%
2014-08-01	0	5.910	5.910	5.920	5.890	6.060	7,876,000	46,860,990	5.9498	2.385	2.385	2.389	2.377	2.446	19,515,911	2.4012	-1.99%
2014-07-31	0	6.030	6.020	6.050	5.920	6.160	28,975,977	174,147,244	6.0101	2.434	2.429	2.442	2.389	2.486	71,799,464	2.4255	-0.50%
2014-07-30	0	6.060	6.050	6.060	5.320	6.210	57,175,759	336,731,502	5.8894	2.446	2.442	2.446	2.147	2.506	141,675,598	2.3768	-2.57%
2014-07-29	0	6.220	6.220	6.230	6.220	6.420	6,202,000	39,103,120	6.3049	2.510	2.510	2.514	2.510	2.591	15,367,912	2.5445	-1.89%
2014-07-28	0	6.340	6.330	6.350	6.330	6.480	16,900,477	108,465,908	6.4179	2.559	2.555	2.563	2.555	2.615	41,877,628	2.5901	-1.40%
2014-07-25	0	6.430	6.430	6.440	6.390	6.500	6,878,000	44,245,594	6.4329	2.595	2.595	2.599	2.579	2.623	17,042,970	2.5961	-0.31%
2014-07-24	0	6.450	6.440	6.460	6.340	6.530	37,904,000	243,718,320	6.4299	2.603	2.599	2.607	2.559	2.635	93,922,179	2.5949	1.42%
2014-07-23	0	6.360	6.350	6.360	6.300	6.390	10,352,000	65,685,200	6.3452	2.567	2.563	2.567	2.542	2.579	25,651,182	2.5607	0.47%
2014-07-22	0	6.330	6.330	6.340	6.290	6.380	8,060,000	51,060,850	6.3351	2.555	2.555	2.559	2.538	2.575	19,971,844	2.5566	0.16%
2014-07-21	0	6.320	6.300	6.340	6.260	6.380	5,452,000	34,450,430	6.3189	2.551	2.542	2.559	2.526	2.575	13,509,490	2.5501	-0.32%
2014-07-18	0	6.340	6.310	6.340	6.220	6.380	11,463,392	72,024,282	6.2830	2.559	2.547	2.559	2.510	2.575	28,405,096	2.5356	0.00%
2014-07-17	0	6.340	6.330	6.340	6.320	6.440	8,578,000	54,509,124	6.3545	2.559	2.555	2.559	2.551	2.599	21,255,394	2.5645	-0.47%
2014-07-16	0	6.370	6.360	6.370	6.300	6.510	13,826,028	88,545,924	6.4043	2.571	2.567	2.571	2.542	2.627	34,259,463	2.5846	-1.70%
2014-07-15	0	6.480	6.460	6.490	6.380	6.540	13,070,480	84,563,560	6.4698	2.615	2.607	2.619	2.575	2.639	32,387,293	2.6110	1.41%
2014-07-14	0	6.390	6.380	6.390	6.290	6.400	8,619,333	54,744,871	6.3514	2.579	2.575	2.579	2.538	2.583	21,357,813	2.5632	1.59%
2014-07-11	0	6.290	6.290	6.300	6.250	6.370	5,778,667	36,476,182	6.3122	2.538	2.538	2.542	2.522	2.571	14,318,937	2.5474	0.00%
2014-07-10	0	6.290	6.290	6.300	6.280	6.380	7,268,000	45,753,942	6.2953	2.538	2.538	2.542	2.534	2.575	18,009,350	2.5406	0.96%
2014-07-09	0	6.230	6.220	6.230	6.200	6.350	5,010,000	31,248,120	6.2371	2.514	2.510	2.514	2.502	2.563	12,414,260	2.5171	-1.42%
2014-07-08	0	6.320	6.300	6.310	6.290	6.460	4,818,000	30,537,722	6.3383	2.551	2.542	2.547	2.538	2.607	11,938,504	2.5579	-1.56%
2014-07-07	0	6.420	6.400	6.450	6.360	6.580	23,909,000	153,477,600	6.4192	2.591	2.583	2.603	2.567	2.655	59,244,021	2.5906	-0.77%
2014-07-04	0	6.470	6.460	6.470	6.320	6.480	23,064,932	147,585,544	6.3987	2.611	2.607	2.611	2.551	2.615	57,152,508	2.5823	2.54%
2014-07-03	0	6.310	6.300	6.310	6.170	6.340	23,015,859	144,142,527	6.2627	2.547	2.542	2.547	2.490	2.559	57,030,910	2.5274	1.77%
2014-07-02	0	6.200	6.180	6.200	6.120	6.250	9,802,316	60,640,846	6.1864	2.502	2.494	2.502	2.470	2.522	24,289,122	2.4966	0.16%
2014-06-30	0	6.190	6.180	6.190	6.080	6.230	12,224,000	75,297,470	6.1598	2.498	2.494	2.498	2.454	2.514	30,289,804	2.4859	-0.80%
2014-06-27	0	6.240	6.230	6.240	6.040	6.270	13,607,022	83,807,774	6.1592	2.518	2.514	2.518	2.438	2.530	33,716,789	2.4856	3.14%
2014-06-26	0	6.050	6.050	6.080	5.980	6.090	11,629,243	70,310,064	6.0460	2.442	2.442	2.454	2.413	2.458	28,816,057	2.4400	0.50%
2014-06-25	0	6.020	6.000	6.020	5.930	6.120	23,371,060	140,241,379	6.0006	2.429	2.421	2.429	2.393	2.470	57,911,062	2.4217	-0.17%
2014-06-24	0	6.030	6.020	6.040	5.960	6.150	15,393,000	92,598,050	6.0156	2.434	2.429	2.438	2.405	2.482	38,142,257	2.4277	-1.31%
2014-06-23	0	6.110	6.080	6.120	6.060	6.250	8,127,401	49,816,556	6.1295	2.466	2.454	2.470	2.446	2.522	20,138,856	2.4737	-0.33%
2014-06-20	0	6.130	6.120	6.130	6.100	6.230	29,500,000	180,960,866	6.1343	2.474	2.470	2.474	2.462	2.514	73,097,939	2.4756	-0.81%
2014-06-19	0	6.180	6.180	6.190	6.160	6.350	7,858,600	48,832,642	6.2139	2.494	2.494	2.498	2.486	2.563	19,472,795	2.5077	-1.75%
2014-06-18	0	6.290	6.260	6.290	6.230	6.350	13,046,000	82,286,670	6.3074	2.538	2.526	2.538	2.514	2.563	32,326,634	2.5455	1.29%
2014-06-17	0	6.210	6.200	6.210	6.200	6.350	6,401,666	40,107,645	6.2652	2.506	2.502	2.506	2.502	2.563	15,862,664	2.5284	-2.20%
2014-06-16	0	6.350	6.340	6.350	6.280	6.420	11,295,000	71,770,882	6.3542	2.563	2.559	2.563	2.534	2.591	27,987,838	2.5644	0.00%
2014-06-13	0	6.350	6.330	6.350	6.270	6.360	9,858,993	62,338,545	6.3230	2.563	2.555	2.563	2.530	2.567	24,429,562	2.5518	0.95%
2014-06-12	0	6.290	6.280	6.300	6.210	6.430	26,489,098	167,707,106	6.3312	2.538	2.534	2.542	2.506	2.595	65,637,236	2.5551	0.16%
2014-06-11	0	6.280	6.260	6.280	6.100	6.300	10,548,178	65,581,095	6.2173	2.534	2.526	2.534	2.462	2.542	26,137,291	2.5091	0.64%
2014-06-10	0	6.240	6.220	6.240	6.160	6.300	11,706,000	73,148,970	6.2488	2.518	2.510	2.518	2.486	2.542	29,006,253	2.5218	0.00%
2014-06-09	0	6.240	6.230	6.240	6.170	6.330	7,811,181	48,571,187	6.2182	2.518	2.514	2.518	2.490	2.555	19,355,296	2.5095	-0.95%
2014-06-06	0	6.300	6.300	6.310	6.150	6.350	13,264,000	83,248,378	6.2763	2.542	2.542	2.547	2.482	2.563	32,866,816	2.5329	1.94%
2014-06-05	0	6.180	6.170	6.180	6.150	6.210	12,309,126	76,130,691	6.1849	2.494	2.490	2.494	2.482	2.506	30,500,737	2.4960	-0.16%
2014-06-04	0	6.190	6.190	6.200	6.150	6.230	5,915,000	36,607,440	6.1889	2.498	2.498	2.502	2.482	2.514	14,656,756	2.4976	0.16%
2014-06-03	0	6.180	6.170	6.180	6.130	6.260	30,572,000	188,731,412	6.1733	2.494	2.490	2.494	2.474	2.526	75,754,244	2.4914	1.15%
2014-05-30	0	6.110	6.120	6.170	6.070	6.190	19,492,858	119,078,487	6.1088	2.466	2.470	2.490	2.450	2.498	48,301,279	2.4653	0.00%
2014-05-29	0	6.110	6.090	6.110	6.040	6.260	32,294,321	197,918,242	6.1286	2.466	2.458	2.466	2.438	2.526	80,021,976	2.4733	0.00%
2014-05-28	0	6.110	6.120	6.140	6.080	6.330	40,619,600	251,505,632	6.1917	2.466	2.470	2.478	2.454	2.555	100,651,154	2.4988	-2.71%
2014-05-27	0	6.280	6.270	6.280	6.270	6.490	661,649,050	4,141,633,027	6.2596	2.534	2.530	2.534	2.530	2.619	1,639,497,689	2.5262	-6.69%
2014-05-26	0	6.730	6.710	6.740	6.320	6.740	16,032,000	106,153,450	6.6213	2.716	2.708	2.720	2.551	2.720	39,725,632	2.6722	6.83%
2014-05-23	0	6.300	6.300	6.340	6.250	6.640	21,004,000	135,114,561	6.4328	2.542	2.542	2.559	2.522	2.680	52,045,732	2.5961	-2.48%
2014-05-22	0	6.540	6.520	6.560	6.160	6.560	14,496,857	92,482,739	6.3795	2.607	2.599	2.615	2.456	2.615	36,366,558	2.5431	5.83%
2014-05-21	0	6.180	6.160	6.190	6.090	6.200	5,625,000	34,641,210	6.1584	2.464	2.456	2.468	2.428	2.472	14,110,775	2.4549	0.82%
2014-05-20	0	6.130	6.130	6.140	6.100	6.200	5,450,000	33,488,480	6.1447	2.444	2.444	2.448	2.432	2.472	13,671,773	2.4495	-0.65%
2014-05-19	0	6.170	6.160	6.170	6.100	6.190	11,181,145	68,752,516	6.1490	2.460	2.456	2.460	2.432	2.468	28,048,822	2.4512	0.82%
2014-05-16	0	6.120	6.100	6.120	6.020	6.150	8,554,167	52,214,497	6.1040	2.440	2.432	2.440	2.400	2.452	21,458,832	2.4332	0.49%
2014-05-15	0	6.090	6.080	6.090	5.940	6.140	8,072,818	48,936,123	6.0618	2.428	2.424	2.428	2.368	2.448	20,251,328	2.4164	2.35%
2014-05-14	0	5.950	5.950	5.970	5.910	6.220	13,677,000	81,983,114	5.9942	2.372	2.372	2.380	2.356	2.479	34,309,879	2.3895	-2.14%
2014-05-13	0	6.080	6.070	6.080	5.840	6.150	17,108,914	102,734,284	6.0047	2.424	2.420	2.424	2.328	2.452	42,919,118	2.3937	-0.82%
2014-05-12	0	6.130	6.130	6.140	5.930	6.140	9,096,000	54,999,009	6.0465	2.444	2.444	2.448	2.364	2.448	22,818,064	2.4103	1.16%
2014-05-09	0	6.060	6.050	6.060	6.020	6.250	10,747,397	66,115,133	6.1517	2.416	2.412	2.416	2.400	2.491	26,960,729	2.4523	-3.19%
2014-05-08	0	6.260	6.250	6.270	6.140	6.400	7,045,728	44,256,944	6.2814	2.495	2.491	2.499	2.448	2.551	17,674,788	2.5040	0.64%
2014-05-07	0	6.220	6.200	6.230	6.200	6.450	15,440,000	97,047,530	6.2855	2.479	2.472	2.483	2.472	2.571	38,732,510	2.5056	-2.20%
2014-05-05	0	6.360	6.350	6.360	6.310	6.590	11,730,000	74,830,660	6.3794	2.535	2.531	2.535	2.515	2.627	29,425,670	2.5430	-4.07%
2014-05-02	0	6.630	6.610	6.630	6.370	6.700	5,577,189	36,531,501	6.5502	2.643	2.635	2.643	2.539	2.671	13,990,837	2.6111	2.79%
2014-04-30	0	6.450	6.400	6.480	6.310	6.550	10,568,800	67,653,034	6.4012	2.571	2.551	2.583	2.515	2.611	26,512,704	2.5517	-1.23%
2014-04-29	0	6.530	6.550	6.560	6.360	6.600	5,086,860	32,784,196	6.4449	2.603	2.611	2.615	2.535	2.631	12,760,807	2.5691	-0.15%
2014-04-28	0	6.540	6.530	6.580	6.500	6.700	2,870,000	18,924,772	6.5940	2.607	2.603	2.623	2.591	2.671	7,199,631	2.6286	-2.10%
2014-04-25	0	6.680	6.670	6.730	6.670	6.910	6,787,440	46,040,917	6.7833	2.663	2.659	2.683	2.659	2.755	17,026,852	2.7040	-3.88%
2014-04-24	0	6.950	6.930	6.950	6.800	7.030	12,830,000	89,011,772	6.9378	2.770	2.763	2.770	2.711	2.802	32,185,110	2.7656	-0.29%
2014-04-23	0	6.970	6.960	6.970	6.710	7.020	15,748,000	108,266,912	6.8750	2.778	2.774	2.778	2.675	2.798	39,505,153	2.7406	3.87%
2014-04-22	0	6.710	6.700	6.720	6.500	6.730	8,273,511	54,979,557	6.6453	2.675	2.671	2.679	2.591	2.683	20,754,783	2.6490	2.29%
2014-04-17	0	6.560	6.550	6.560	6.300	6.600	7,884,000	51,205,540	6.4949	2.615	2.611	2.615	2.511	2.631	19,777,662	2.5891	3.80%
2014-04-16	0	6.320	6.300	6.320	6.240	6.550	17,383,400	110,458,995	6.3543	2.519	2.511	2.519	2.487	2.611	43,607,689	2.5330	-2.17%
2014-04-15	0	6.460	6.450	6.470	6.230	6.540	11,031,570	71,123,972	6.4473	2.575	2.571	2.579	2.483	2.607	27,673,601	2.5701	3.03%
2014-04-14	0	6.270	6.260	6.280	6.150	6.350	10,802,000	67,755,456	6.2725	2.499	2.495	2.503	2.452	2.531	27,097,706	2.5004	0.64%
2014-04-11	0	6.230	6.210	6.250	6.150	6.490	13,196,590	82,654,282	6.2633	2.483	2.476	2.491	2.452	2.587	33,104,731	2.4968	-2.96%
2014-04-10	0	6.420	6.450	6.470	6.380	6.590	10,990,015	71,001,452	6.4605	2.559	2.571	2.579	2.543	2.627	27,569,357	2.5754	-1.38%
2014-04-09	0	6.510	6.570	6.590	6.430	6.630	8,556,714	55,672,501	6.5063	2.595	2.619	2.627	2.563	2.643	21,465,221	2.5936	0.62%
2014-04-08	0	6.470	6.460	6.500	6.350	6.580	9,874,000	63,721,875	6.4535	2.579	2.575	2.591	2.531	2.623	24,769,741	2.5726	2.86%
2014-04-07	0	6.290	6.280	6.290	6.180	6.460	15,391,800	96,620,966	6.2774	2.507	2.503	2.507	2.464	2.575	38,611,596	2.5024	-3.23%
2014-04-04	0	6.500	6.490	6.500	6.430	6.700	10,197,000	66,396,782	6.5114	2.591	2.587	2.591	2.563	2.671	25,580,013	2.5957	-2.40%
2014-04-03	0	6.660	6.640	6.650	6.610	6.820	11,763,562	78,636,546	6.6848	2.655	2.647	2.651	2.635	2.719	29,509,863	2.6648	-3.06%
2014-04-02	0	6.870	6.870	6.880	6.720	7.400	17,570,000	120,271,250	6.8453	2.739	2.739	2.743	2.679	2.950	44,075,790	2.7287	-2.00%
2014-04-01	0	7.010	7.000	7.010	6.710	7.040	9,752,663	67,733,608	6.9451	2.794	2.790	2.794	2.675	2.806	24,465,357	2.7686	2.04%
2014-03-31	0	6.870	6.850	6.870	6.660	6.930	13,944,500	94,722,991	6.7929	2.739	2.731	2.739	2.655	2.763	34,980,925	2.7078	5.21%
2014-03-28	0	6.530	6.520	6.530	6.290	6.900	45,954,610	300,316,392	6.5351	2.603	2.599	2.603	2.507	2.751	115,280,919	2.6051	-4.95%
2014-03-27	0	6.870	6.850	6.860	6.510	7.320	19,086,000	130,867,570	6.8567	2.739	2.731	2.735	2.595	2.918	47,878,801	2.7333	-4.32%
2014-03-26	0	7.180	7.160	7.200	7.070	7.340	15,480,089	110,699,004	7.1511	2.862	2.854	2.870	2.818	2.926	38,833,077	2.8506	1.56%
2014-03-25	0	7.070	7.060	7.080	7.010	7.690	31,032,000	227,938,630	7.3453	2.818	2.814	2.822	2.794	3.065	77,846,325	2.9281	0.43%
2014-03-24	0	7.040	7.000	7.050	6.950	7.910	39,560,080	289,667,250	7.3222	2.806	2.790	2.810	2.770	3.153	99,239,715	2.9189	-9.63%
2014-03-21	0	7.790	7.780	7.850	7.660	8.100	62,836,979	488,725,584	7.7777	3.105	3.101	3.129	3.054	3.229	157,631,730	3.1004	-0.89%
2014-03-20	0	7.860	7.860	7.870	7.830	8.200	12,379,294	99,087,866	8.0043	3.133	3.133	3.137	3.121	3.269	31,054,477	3.1908	-2.84%
2014-03-19	0	8.090	8.080	8.120	7.950	8.220	9,168,070	74,359,260	8.1107	3.225	3.221	3.237	3.169	3.277	22,998,858	3.2332	1.38%
2014-03-18	0	7.980	7.990	8.000	7.740	8.030	12,333,394	97,654,451	7.9179	3.181	3.185	3.189	3.085	3.201	30,939,333	3.1563	1.01%
2014-03-17	0	7.900	7.890	7.930	7.530	8.050	14,053,022	110,065,015	7.8321	3.149	3.145	3.161	3.002	3.209	35,253,162	3.1221	0.77%
2014-03-14	0	7.840	7.790	7.850	7.550	7.970	16,104,855	124,676,645	7.7416	3.125	3.105	3.129	3.010	3.177	40,400,353	3.0860	-1.01%
2014-03-13	0	7.920	7.890	7.920	7.840	8.340	10,661,568	85,314,776	8.0021	3.157	3.145	3.157	3.125	3.325	26,745,420	3.1899	-4.46%
2014-03-12	0	8.290	8.250	8.310	7.960	8.490	14,960,190	123,587,475	8.2611	3.305	3.289	3.313	3.173	3.384	37,528,867	3.2931	1.59%
2014-03-11	0	8.160	8.140	8.190	7.600	8.200	19,219,914	155,437,770	8.0873	3.253	3.245	3.265	3.030	3.269	48,214,735	3.2239	6.67%
2014-03-10	0	7.650	7.630	7.680	7.500	7.800	9,333,000	71,297,984	7.6393	3.050	3.042	3.061	2.990	3.109	23,412,598	3.0453	-0.39%
2014-03-07	0	7.680	7.670	7.690	7.350	7.690	11,120,000	83,764,292	7.5328	3.061	3.058	3.065	2.930	3.065	27,895,435	3.0028	2.81%
2014-03-06	0	7.470	7.450	7.500	7.400	7.820	22,979,100	174,253,816	7.5831	2.978	2.970	2.990	2.950	3.117	57,644,962	3.0229	-3.36%
2014-03-05	0	7.730	7.710	7.730	7.570	7.820	25,110,740	193,916,021	7.7224	3.081	3.073	3.081	3.018	3.117	62,992,357	3.0784	2.38%
2014-03-04	0	7.550	7.540	7.550	7.200	7.730	28,548,000	214,902,492	7.5278	3.010	3.006	3.010	2.870	3.081	71,615,006	3.0008	5.01%
2014-03-03	0	7.190	7.160	7.190	6.840	7.220	37,422,483	263,338,317	7.0369	2.866	2.854	2.866	2.727	2.878	93,877,377	2.8051	2.71%
2014-02-28	0	7.000	6.960	6.970	6.940	7.050	98,209,712	687,624,074	7.0016	2.790	2.774	2.778	2.767	2.810	246,367,141	2.7911	0.00%
2014-02-27	0	7.000	6.990	7.000	6.930	7.010	17,628,000	122,830,118	6.9679	2.790	2.786	2.790	2.763	2.794	44,221,288	2.7776	0.14%
2014-02-26	0	6.990	6.960	6.990	6.840	6.990	14,117,559	97,877,102	6.9330	2.786	2.774	2.786	2.727	2.786	35,415,058	2.7637	0.72%
2014-02-25	0	6.940	6.910	6.940	6.850	7.030	14,840,000	102,872,930	6.9321	2.767	2.755	2.767	2.731	2.802	37,227,361	2.7634	-0.72%
2014-02-24	0	6.990	6.940	6.990	6.880	7.010	11,409,000	79,387,996	6.9584	2.786	2.767	2.786	2.743	2.794	28,620,415	2.7738	0.58%
2014-02-21	0	6.950	6.940	6.960	6.820	6.980	12,418,000	85,804,207	6.9097	2.770	2.767	2.774	2.719	2.782	31,151,574	2.7544	0.87%
2014-02-20	0	6.890	6.890	6.900	6.640	6.940	18,251,000	124,211,018	6.8057	2.747	2.747	2.751	2.647	2.767	45,784,135	2.7130	3.77%
2014-02-19	0	6.640	6.630	6.640	6.420	6.650	8,454,000	55,443,142	6.5582	2.647	2.643	2.647	2.559	2.651	21,207,554	2.6143	1.68%
2014-02-18	0	6.530	6.500	6.530	6.450	6.650	5,774,000	37,610,570	6.5138	2.603	2.591	2.603	2.571	2.651	14,484,554	2.5966	-0.61%
2014-02-17	0	6.570	6.570	6.600	6.560	6.750	8,256,913	54,776,214	6.6340	2.619	2.619	2.631	2.615	2.691	20,713,145	2.6445	-0.15%
2014-02-14	0	6.580	6.580	6.600	6.490	6.710	10,966,800	72,285,014	6.5913	2.623	2.623	2.631	2.587	2.675	27,511,120	2.6275	0.77%
2014-02-13	0	6.530	6.510	6.530	6.500	6.800	16,362,000	108,820,840	6.6508	2.603	2.595	2.603	2.591	2.711	41,045,423	2.6512	-1.66%
2014-02-12	0	6.640	6.640	6.650	6.400	6.660	19,827,000	128,885,800	6.5005	2.647	2.647	2.651	2.551	2.655	49,737,660	2.5913	4.57%
2014-02-11	0	6.350	6.350	6.370	6.260	6.540	12,652,000	81,356,330	6.4303	2.531	2.531	2.539	2.495	2.607	31,738,583	2.5633	-1.40%
2014-02-10	0	6.440	6.440	6.450	6.280	6.510	10,920,000	69,900,303	6.4011	2.567	2.567	2.571	2.503	2.595	27,393,718	2.5517	1.42%
2014-02-07	0	6.350	6.340	6.350	6.220	6.450	10,834,010	69,084,392	6.3766	2.531	2.527	2.531	2.479	2.571	27,178,005	2.5419	2.58%
2014-02-06	0	6.190	6.180	6.200	6.060	6.260	11,690,000	71,915,352	6.1519	2.468	2.464	2.472	2.416	2.495	29,325,327	2.4523	2.48%
2014-02-05	0	6.040	6.030	6.050	5.930	6.430	18,518,000	112,407,170	6.0702	2.408	2.404	2.412	2.364	2.563	46,453,926	2.4198	-4.88%
2014-02-04	0	6.350	6.350	6.360	6.240	6.480	10,986,000	69,665,608	6.3413	2.531	2.531	2.535	2.487	2.583	27,559,285	2.5278	-1.24%
2014-01-30	0	6.430	6.430	6.480	6.250	6.490	5,092,000	32,630,444	6.4082	2.563	2.563	2.583	2.491	2.587	12,773,701	2.5545	-0.16%
2014-01-29	0	6.440	6.420	6.440	6.300	6.600	22,119,904	141,464,478	6.3953	2.567	2.559	2.567	2.511	2.631	55,489,599	2.5494	-0.77%
2014-01-28	0	6.490	6.480	6.500	6.390	6.570	16,291,000	105,860,380	6.4981	2.587	2.583	2.591	2.547	2.619	40,867,314	2.5903	1.56%
2014-01-27	0	6.390	6.370	6.390	5.980	6.670	18,593,359	117,790,885	6.3351	2.547	2.539	2.547	2.384	2.659	46,642,970	2.5254	1.91%
2014-01-24	0	6.270	6.230	6.250	6.130	6.530	12,672,000	80,613,710	6.3616	2.499	2.483	2.491	2.444	2.603	31,788,754	2.5359	-3.54%
2014-01-23	0	6.500	6.490	6.500	6.480	6.570	17,936,718	116,661,780	6.5041	2.591	2.587	2.591	2.583	2.619	44,995,732	2.5927	0.31%
2014-01-22	0	6.480	6.470	6.480	6.360	6.590	21,504,000	139,543,392	6.4892	2.583	2.579	2.583	2.535	2.627	53,944,553	2.5868	1.57%
2014-01-21	0	6.380	6.370	6.380	6.350	6.590	8,360,000	53,929,424	6.4509	2.543	2.539	2.543	2.531	2.627	20,971,748	2.5715	-1.54%
2014-01-20	0	6.480	6.470	6.490	6.450	6.770	15,256,000	99,366,182	6.5133	2.583	2.579	2.587	2.571	2.699	38,270,931	2.5964	-1.52%
2014-01-17	0	6.580	6.570	6.600	6.350	6.670	19,748,000	129,541,570	6.5597	2.623	2.619	2.631	2.531	2.659	49,539,482	2.6149	3.95%
2014-01-16	0	6.330	6.320	6.330	6.270	6.400	9,803,000	61,980,420	6.3226	2.523	2.519	2.523	2.499	2.551	24,591,632	2.5204	0.00%
2014-01-15	0	6.330	6.310	6.330	6.130	6.430	20,484,000	129,246,370	6.3096	2.523	2.515	2.523	2.444	2.563	51,385,799	2.5152	3.26%
2014-01-14	0	6.130	6.110	6.140	6.000	6.180	9,846,000	59,864,572	6.0801	2.444	2.436	2.448	2.392	2.464	24,699,501	2.4237	0.33%
2014-01-13	0	6.110	6.120	6.130	5.810	6.190	15,401,000	93,757,030	6.0877	2.436	2.440	2.444	2.316	2.468	38,634,675	2.4268	1.50%
2014-01-10	0	6.020	6.000	6.030	5.970	6.080	10,760,000	64,732,200	6.0160	2.400	2.392	2.404	2.380	2.424	26,992,345	2.3982	-0.33%
2014-01-09	0	6.040	6.050	6.060	5.960	6.230	33,866,000	205,203,120	6.0593	2.408	2.412	2.416	2.376	2.483	84,955,647	2.4154	0.83%
2014-01-08	0	5.990	5.980	5.990	5.970	6.070	17,736,000	106,392,360	5.9987	2.388	2.384	2.388	2.380	2.420	44,492,215	2.3913	-0.17%
2014-01-07	0	6.000	5.990	6.000	5.980	6.090	10,050,000	60,424,540	6.0124	2.392	2.388	2.392	2.384	2.428	25,211,252	2.3967	0.67%
2014-01-06	0	5.960	5.960	5.970	5.920	6.050	6,508,000	38,874,130	5.9733	2.376	2.376	2.380	2.360	2.412	16,325,853	2.3811	-0.67%
2014-01-03	0	6.000	5.990	6.000	5.980	6.040	10,786,000	64,748,110	6.0030	2.392	2.388	2.392	2.384	2.408	27,057,568	2.3930	0.00%
2014-01-02	0	6.000	5.990	6.000	5.930	6.140	10,329,000	61,969,690	5.9996	2.392	2.388	2.392	2.364	2.448	25,911,146	2.3916	-1.96%
2013-12-31	0	6.120	6.110	6.120	5.880	6.120	9,994,000	60,236,020	6.0272	2.440	2.436	2.440	2.344	2.440	25,070,771	2.4026	3.03%
2013-12-30	0	5.940	5.940	5.950	5.660	5.960	16,232,800	95,836,438	5.9039	2.368	2.368	2.372	2.256	2.376	40,721,314	2.3535	4.58%
2013-12-27	0	5.680	5.690	5.700	5.430	5.770	14,430,000	81,519,050	5.6493	2.264	2.268	2.272	2.165	2.300	36,198,842	2.2520	3.27%
2013-12-24	0	5.500	5.490	5.500	5.360	5.510	4,912,990	26,843,182	5.4637	2.192	2.188	2.192	2.137	2.196	12,324,640	2.1780	2.04%
2013-12-23	0	5.390	5.380	5.400	5.310	5.410	5,604,000	30,060,540	5.3641	2.149	2.145	2.153	2.117	2.157	14,058,095	2.1383	-0.55%
2013-12-20	0	5.420	5.410	5.420	5.240	5.420	14,329,000	76,062,186	5.3083	2.161	2.157	2.161	2.089	2.161	35,945,475	2.1160	2.46%
2013-12-19	0	5.290	5.280	5.300	5.260	5.400	6,238,000	32,993,160	5.2891	2.109	2.105	2.113	2.097	2.153	15,648,536	2.1084	0.76%
2013-12-18	0	5.250	5.240	5.250	5.170	5.280	4,028,000	21,046,174	5.2250	2.093	2.089	2.093	2.061	2.105	10,104,569	2.0828	0.96%
2013-12-17	0	5.200	5.190	5.220	5.160	5.290	8,253,071	43,070,570	5.2187	2.073	2.069	2.081	2.057	2.109	20,703,507	2.0804	-1.70%
2013-12-16	0	5.290	5.290	5.300	5.290	5.400	8,167,434	43,770,960	5.3592	2.109	2.109	2.113	2.109	2.153	20,488,680	2.1363	-1.12%
2013-12-13	0	5.350	5.340	5.350	5.110	5.350	14,396,000	76,089,160	5.2854	2.133	2.129	2.133	2.037	2.133	36,113,550	2.1069	5.11%
2013-12-12	0	5.090	5.080	5.090	4.970	5.110	4,670,000	23,520,310	5.0365	2.029	2.025	2.029	1.981	2.037	11,715,079	2.0077	0.39%
2013-12-11	0	5.070	5.050	5.070	5.020	5.130	5,099,121	25,808,519	5.0614	2.021	2.013	2.021	2.001	2.045	12,791,564	2.0176	-1.17%
2013-12-10	0	5.130	5.140	5.150	5.110	5.250	7,788,000	40,184,940	5.1599	2.045	2.049	2.053	2.037	2.093	19,536,839	2.0569	-1.91%
2013-12-09	0	5.230	5.220	5.230	5.130	5.250	4,900,000	25,436,530	5.1911	2.085	2.081	2.085	2.045	2.093	12,292,053	2.0693	0.58%
2013-12-06	0	5.200	5.170	5.200	5.100	5.200	6,208,580	31,945,298	5.1453	2.073	2.061	2.073	2.033	2.073	15,574,734	2.0511	0.58%
2013-12-05	0	5.170	5.150	5.160	5.090	5.180	8,892,000	45,704,032	5.1399	2.061	2.053	2.057	2.029	2.065	22,306,313	2.0489	1.57%
2013-12-04	0	5.090	5.080	5.090	5.020	5.190	15,354,000	78,678,996	5.1243	2.029	2.025	2.029	2.001	2.069	38,516,772	2.0427	-1.55%
2013-12-03	0	5.170	5.170	5.180	5.030	5.180	10,031,068	51,403,211	5.1244	2.061	2.061	2.065	2.005	2.065	25,163,759	2.0427	2.38%
2013-12-02	0	5.050	5.040	5.050	5.000	5.140	7,460,000	37,788,760	5.0655	2.013	2.009	2.013	1.993	2.049	18,714,024	2.0193	0.20%
2013-11-29	0	5.040	5.030	5.050	4.850	5.080	15,892,000	79,100,010	4.9773	2.009	2.005	2.013	1.933	2.025	39,866,389	1.9841	2.65%
2013-11-28	0	4.910	4.890	4.920	4.740	4.920	20,446,400	99,224,528	4.8529	1.957	1.949	1.961	1.890	1.961	51,291,476	1.9345	0.20%
2013-11-27	0	4.900	4.870	4.900	4.750	4.910	7,770,000	37,712,700	4.8536	1.953	1.941	1.953	1.893	1.957	19,491,684	1.9348	0.00%
2013-11-26	0	4.900	4.800	4.910	4.710	4.920	7,758,550	37,340,605	4.8128	1.953	1.913	1.957	1.878	1.961	19,462,961	1.9185	2.51%
2013-11-25	0	4.780	4.770	4.790	4.680	4.810	6,300,000	29,961,638	4.7558	1.905	1.901	1.909	1.866	1.917	15,804,068	1.8958	0.63%
2013-11-22	0	4.750	4.730	4.750	4.680	4.890	8,868,002	42,068,062	4.7438	1.893	1.886	1.893	1.866	1.949	22,246,112	1.8910	-1.66%
2013-11-21	0	4.830	4.820	4.840	4.750	4.940	7,576,949	36,854,257	4.8640	1.925	1.921	1.929	1.893	1.969	19,007,400	1.9389	-1.63%
2013-11-20	0	4.910	4.900	4.910	4.900	4.960	8,374,000	41,319,690	4.9343	1.957	1.953	1.957	1.953	1.977	21,006,868	1.9670	0.00%
2013-11-19	0	4.910	4.900	4.920	4.880	4.970	6,224,500	30,575,300	4.9121	1.957	1.953	1.961	1.945	1.981	15,614,670	1.9581	0.61%
2013-11-18	0	4.880	4.870	4.880	4.810	4.910	6,268,000	30,425,550	4.8541	1.945	1.941	1.945	1.917	1.957	15,723,794	1.9350	1.04%
2013-11-15	0	4.830	4.820	4.840	4.820	4.940	8,986,000	43,769,700	4.8709	1.925	1.921	1.929	1.921	1.969	22,542,120	1.9417	-1.63%
2013-11-14	0	4.910	4.900	4.930	4.700	4.970	18,858,000	92,409,400	4.9003	1.957	1.953	1.965	1.874	1.981	47,306,844	1.9534	4.25%
2013-11-13	0	4.710	4.710	4.720	4.690	4.750	3,348,000	15,752,460	4.7050	1.878	1.878	1.882	1.870	1.893	8,398,733	1.8756	-0.63%
2013-11-12	0	4.740	4.730	4.740	4.670	4.750	6,596,000	31,073,030	4.7109	1.890	1.886	1.890	1.862	1.893	16,546,609	1.8779	0.21%
2013-11-11	0	4.730	4.750	4.760	4.630	4.810	7,592,375	36,050,696	4.7483	1.886	1.893	1.897	1.846	1.917	19,046,097	1.8928	1.94%
2013-11-08	0	4.640	4.640	4.650	4.630	4.670	4,865,017	22,602,934	4.6460	1.850	1.850	1.854	1.846	1.862	12,204,295	1.8520	-1.28%
2013-11-07	0	4.700	4.670	4.700	4.610	4.720	5,624,000	26,243,480	4.6663	1.874	1.862	1.874	1.838	1.882	14,108,267	1.8601	-0.21%
2013-11-06	0	4.710	4.700	4.730	4.690	4.770	6,758,000	31,812,560	4.7074	1.878	1.874	1.886	1.870	1.901	16,952,999	1.8765	-0.84%
2013-11-05	0	4.750	4.720	4.750	4.700	4.780	18,154,000	86,159,610	4.7460	1.893	1.882	1.893	1.874	1.905	45,540,802	1.8919	-1.25%
2013-11-04	0	4.810	4.800	4.810	4.700	4.850	6,381,636	30,507,714	4.7805	1.917	1.913	1.917	1.874	1.933	16,008,859	1.9057	0.00%
2013-11-01	0	4.810	4.800	4.820	4.760	4.830	5,788,000	27,751,030	4.7946	1.917	1.913	1.921	1.897	1.925	14,519,674	1.9113	-0.41%
2013-10-31	0	4.830	4.820	4.830	4.670	4.850	13,661,049	65,360,200	4.7844	1.925	1.921	1.925	1.862	1.933	34,269,865	1.9072	2.33%
2013-10-30	0	4.720	4.700	4.720	4.600	4.720	9,482,000	44,193,780	4.6608	1.882	1.874	1.882	1.834	1.882	23,786,377	1.8579	3.28%
2013-10-29	0	4.570	4.560	4.570	4.480	4.730	16,864,500	77,316,760	4.5846	1.822	1.818	1.822	1.786	1.886	42,305,985	1.8276	-2.97%
2013-10-28	0	4.710	4.700	4.710	4.510	4.760	20,806,500	97,798,135	4.7004	1.878	1.874	1.878	1.798	1.897	52,194,817	1.8737	5.37%
2013-10-25	0	4.470	4.470	4.480	4.430	4.630	8,405,000	37,743,870	4.4906	1.782	1.782	1.786	1.766	1.846	21,084,634	1.7901	-0.45%
2013-10-24	0	4.490	4.490	4.500	4.460	4.570	12,504,000	56,342,010	4.5059	1.790	1.790	1.794	1.778	1.822	31,367,313	1.7962	-0.88%
2013-10-23	0	4.530	4.520	4.530	4.510	4.700	19,078,000	87,362,660	4.5792	1.806	1.802	1.806	1.798	1.874	47,858,732	1.8254	0.00%
2013-10-22	0	4.530	4.520	4.530	4.240	4.530	31,257,000	138,854,030	4.4423	1.806	1.802	1.806	1.690	1.806	78,410,756	1.7709	5.84%
2013-10-21	0	4.280	4.270	4.280	4.230	4.290	10,945,500	46,592,510	4.2568	1.706	1.702	1.706	1.686	1.710	27,457,687	1.6969	1.18%
2013-10-18	0	4.230	4.210	4.230	4.200	4.250	12,258,000	51,612,991	4.2106	1.686	1.678	1.686	1.674	1.694	30,750,201	1.6785	0.48%
2013-10-17	0	4.210	4.200	4.210	4.190	4.280	14,142,000	59,986,620	4.2417	1.678	1.674	1.678	1.670	1.706	35,476,370	1.6909	-0.71%
2013-10-16	0	4.240	4.230	4.240	4.180	4.290	19,672,000	83,492,060	4.2442	1.690	1.686	1.690	1.666	1.710	49,348,830	1.6919	-1.17%
2013-10-15	0	4.290	4.280	4.290	4.220	4.320	25,094,000	107,029,836	4.2652	1.710	1.706	1.710	1.682	1.722	62,950,363	1.7002	0.94%
2013-10-11	0	4.250	4.230	4.250	4.180	4.260	557,583,000	2,267,801,418	4.0672	1.694	1.686	1.694	1.666	1.698	1,398,742,819	1.6213	-2.30%
2013-10-10	1	-	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
2013-10-09	0	4.350	4.340	4.350	4.230	4.430	19,044,000	82,399,420	4.3268	1.734	1.730	1.734	1.686	1.766	47,773,440	1.7248	1.87%
2013-10-08	0	4.270	4.260	4.270	4.220	4.270	7,176,490	30,548,692	4.2568	1.702	1.698	1.702	1.682	1.702	18,002,815	1.6969	0.47%
2013-10-07	0	4.250	4.240	4.250	4.210	4.270	7,540,000	32,024,680	4.2473	1.694	1.690	1.694	1.678	1.702	18,914,710	1.6931	0.00%
2013-10-04	0	4.250	4.240	4.250	4.200	4.280	10,600,000	44,956,750	4.2412	1.694	1.690	1.694	1.674	1.706	26,590,972	1.6907	0.00%
2013-10-03	0	4.250	4.240	4.250	4.050	4.270	13,535,139	56,602,691	4.1819	1.694	1.690	1.694	1.614	1.702	33,954,010	1.6670	3.66%
2013-10-02	0	4.100	4.090	4.120	4.060	4.150	4,583,643	18,875,232	4.1180	1.634	1.630	1.642	1.618	1.654	11,498,445	1.6415	-0.97%
2013-09-30	0	4.140	4.100	4.130	4.040	4.140	5,680,330	23,307,579	4.1032	1.650	1.634	1.646	1.610	1.650	14,249,575	1.6357	0.98%
2013-09-27	0	4.100	4.090	4.100	4.030	4.100	7,250,000	29,606,866	4.0837	1.634	1.630	1.634	1.606	1.634	18,187,221	1.6279	0.24%
2013-09-26	0	4.090	4.080	4.090	4.000	4.100	9,442,000	38,344,360	4.0610	1.630	1.626	1.630	1.595	1.634	23,686,034	1.6189	2.25%
2013-09-25	0	4.000	4.000	4.020	3.890	4.020	6,928,000	27,605,530	3.9846	1.595	1.595	1.602	1.551	1.602	17,379,458	1.5884	2.30%
2013-09-24	0	3.910	3.910	3.920	3.850	3.950	3,920,000	15,289,840	3.9005	1.559	1.559	1.563	1.535	1.575	9,833,642	1.5549	1.03%
2013-09-23	0	3.870	3.860	3.890	3.780	3.900	2,334,000	9,029,020	3.8685	1.543	1.539	1.551	1.507	1.555	5,855,031	1.5421	0.78%
2013-09-19	0	3.840	3.840	3.850	3.830	4.000	4,140,000	16,133,770	3.8970	1.531	1.531	1.535	1.527	1.595	10,385,531	1.5535	-1.79%
2013-09-18	0	3.910	3.910	3.930	3.900	4.010	2,420,000	9,533,620	3.9395	1.559	1.559	1.567	1.555	1.599	6,070,769	1.5704	-2.01%
2013-09-17	0	3.990	3.980	4.000	3.940	4.020	4,614,000	18,424,728	3.9932	1.591	1.587	1.595	1.571	1.602	11,574,599	1.5918	0.00%
2013-09-16	0	3.990	3.980	3.990	3.890	3.990	6,054,000	23,871,920	3.9432	1.591	1.587	1.591	1.551	1.591	15,186,957	1.5719	2.31%
2013-09-13	0	3.900	3.900	3.920	3.820	3.950	11,488,000	44,876,885	3.9064	1.555	1.555	1.563	1.523	1.575	28,818,593	1.5572	1.56%
2013-09-12	0	3.840	3.830	3.840	3.710	4.160	45,140,000	175,395,184	3.8856	1.531	1.527	1.531	1.479	1.658	113,237,403	1.5489	-6.34%
2013-09-11	0	4.100	4.090	4.100	4.060	4.110	4,346,005	17,769,060	4.0886	1.634	1.630	1.634	1.618	1.638	10,902,311	1.6298	0.99%
2013-09-10	0	4.060	4.050	4.060	4.010	4.060	4,771,240	19,293,362	4.0437	1.618	1.614	1.618	1.599	1.618	11,969,048	1.6119	0.50%
2013-09-09	0	4.040	4.040	4.050	4.010	4.070	3,503,600	14,142,238	4.0365	1.610	1.610	1.614	1.599	1.622	8,789,069	1.6091	-0.98%
2013-09-06	0	4.080	4.070	4.080	4.040	4.100	4,045,000	16,452,042	4.0673	1.626	1.622	1.626	1.610	1.634	10,147,215	1.6213	-0.49%
2013-09-05	0	4.100	4.090	4.100	4.050	4.120	2,710,000	11,066,552	4.0836	1.634	1.630	1.634	1.614	1.642	6,798,258	1.6279	0.49%
2013-09-04	0	4.080	4.080	4.100	4.010	4.120	5,548,000	22,606,356	4.0747	1.626	1.626	1.634	1.599	1.642	13,917,614	1.6243	-0.24%
2013-09-03	0	4.090	4.090	4.100	4.020	4.110	5,818,000	23,730,480	4.0788	1.630	1.630	1.634	1.602	1.638	14,594,932	1.6259	0.99%
2013-09-02	0	4.050	4.040	4.060	4.030	4.080	3,320,747	13,444,736	4.0487	1.614	1.610	1.618	1.606	1.626	8,330,367	1.6139	0.00%
2013-08-30	0	4.050	4.030	4.070	4.010	4.130	5,244,000	21,159,968	4.0351	1.614	1.606	1.622	1.599	1.646	13,155,005	1.6085	-0.98%
2013-08-29	0	4.090	4.090	4.100	3.950	4.100	4,514,000	18,259,170	4.0450	1.630	1.630	1.634	1.575	1.634	11,323,740	1.6125	0.99%
2013-08-28	0	4.050	4.040	4.050	4.030	4.110	6,396,950	25,934,749	4.0542	1.614	1.610	1.614	1.606	1.638	16,047,275	1.6161	-2.17%
2013-08-27	0	4.140	4.120	4.140	4.070	4.170	1,554,000	6,397,240	4.1166	1.650	1.642	1.650	1.622	1.662	3,898,337	1.6410	-0.72%
2013-08-26	0	4.170	4.150	4.170	4.000	4.170	3,806,000	15,642,570	4.1100	1.662	1.654	1.662	1.595	1.662	9,547,664	1.6384	4.25%
2013-08-23	0	4.000	4.000	4.010	3.990	4.050	2,966,000	11,893,290	4.0099	1.595	1.595	1.599	1.591	1.614	7,440,455	1.5985	-0.74%
2013-08-22	0	4.030	4.020	4.030	4.010	4.070	3,062,600	12,339,686	4.0292	1.606	1.602	1.606	1.599	1.622	7,682,784	1.6061	0.25%
2013-08-21	0	4.020	4.010	4.030	4.000	4.070	3,010,000	12,127,480	4.0291	1.602	1.599	1.606	1.595	1.622	7,550,833	1.6061	-0.74%
2013-08-20	0	4.050	4.030	4.050	4.010	4.120	3,344,000	13,577,880	4.0604	1.614	1.606	1.614	1.599	1.642	8,388,699	1.6186	-0.74%
2013-08-19	0	4.080	4.070	4.090	4.030	4.090	1,224,000	4,975,356	4.0648	1.626	1.622	1.630	1.606	1.630	3,070,505	1.6204	0.74%
2013-08-16	0	4.050	4.030	4.050	3.990	4.110	12,914,000	52,189,380	4.0413	1.614	1.606	1.614	1.591	1.638	32,395,831	1.6110	0.25%
2013-08-15	0	4.040	4.040	4.050	4.030	4.230	9,054,000	37,165,508	4.1049	1.610	1.610	1.614	1.606	1.686	22,712,704	1.6363	-4.04%
2013-08-13	0	4.210	4.200	4.210	4.150	4.260	3,682,000	15,410,380	4.1853	1.678	1.674	1.678	1.654	1.698	9,236,600	1.6684	-0.94%
2013-08-12	0	4.250	4.230	4.250	4.190	4.290	4,266,000	18,060,400	4.2336	1.694	1.686	1.694	1.670	1.710	10,701,612	1.6876	2.16%
2013-08-09	0	4.160	4.150	4.160	4.110	4.200	1,842,000	7,647,020	4.1515	1.658	1.654	1.658	1.638	1.674	4,620,809	1.6549	0.97%
2013-08-08	0	4.120	4.150	4.160	4.080	4.160	3,046,000	12,539,918	4.1168	1.642	1.654	1.658	1.626	1.658	7,641,142	1.6411	-0.24%
2013-08-07	0	4.130	4.120	4.130	4.120	4.230	3,440,000	14,272,920	4.1491	1.646	1.642	1.646	1.642	1.686	8,629,523	1.6540	-2.36%
2013-08-06	0	4.230	4.200	4.230	4.090	4.240	5,490,000	22,869,320	4.1656	1.686	1.674	1.686	1.630	1.690	13,772,117	1.6606	1.93%
2013-08-05	0	4.150	4.150	4.160	4.140	4.300	6,390,000	26,893,680	4.2087	1.654	1.654	1.658	1.650	1.714	16,029,841	1.6777	-3.04%
2013-08-02	0	4.280	4.280	4.290	4.030	4.320	17,586,000	74,263,490	4.2229	1.706	1.706	1.710	1.606	1.722	44,115,928	1.6834	7.00%
2013-08-01	0	4.000	3.980	4.000	3.980	4.100	7,580,000	30,568,960	4.0328	1.595	1.587	1.595	1.587	1.634	19,015,053	1.6076	-1.96%
2013-07-31	0	4.080	4.070	4.080	4.020	4.100	3,362,000	13,711,670	4.0784	1.626	1.622	1.626	1.602	1.634	8,433,854	1.6258	0.25%
2013-07-30	0	4.070	4.070	4.080	4.050	4.140	6,048,000	24,652,624	4.0762	1.622	1.622	1.626	1.614	1.650	15,171,905	1.6249	-0.49%
2013-07-29	0	4.090	4.080	4.100	4.010	4.200	5,910,000	24,201,860	4.0951	1.630	1.626	1.634	1.599	1.674	14,825,721	1.6324	-3.08%
2013-07-26	0	4.220	4.200	4.220	4.190	4.220	4,020,000	16,935,030	4.2127	1.682	1.674	1.682	1.670	1.682	10,084,501	1.6793	0.00%
2013-07-25	0	4.220	4.220	4.230	4.190	4.230	3,156,005	13,314,750	4.2189	1.682	1.682	1.686	1.670	1.686	7,917,098	1.6818	0.00%
2013-07-24	0	4.220	4.210	4.230	4.190	4.250	5,557,000	23,494,840	4.2280	1.682	1.678	1.686	1.670	1.694	13,940,192	1.6854	-1.17%
2013-07-23	0	4.270	4.260	4.270	4.120	4.270	6,614,003	28,048,852	4.2408	1.702	1.698	1.702	1.642	1.702	16,591,771	1.6905	1.67%
2013-07-22	0	4.200	4.190	4.210	4.080	4.220	3,324,200	13,906,534	4.1834	1.674	1.670	1.678	1.626	1.682	8,339,029	1.6676	2.44%
2013-07-19	0	4.100	4.090	4.100	4.070	4.220	3,604,000	14,961,780	4.1514	1.634	1.630	1.634	1.622	1.682	9,040,930	1.6549	-1.68%
2013-07-18	0	4.170	4.160	4.170	4.130	4.220	3,836,000	16,051,448	4.1844	1.662	1.658	1.662	1.646	1.682	9,622,922	1.6680	-1.18%
2013-07-17	0	4.220	4.220	4.230	4.120	4.230	5,194,000	21,740,290	4.1857	1.682	1.682	1.686	1.642	1.686	13,029,576	1.6685	0.48%
2013-07-16	0	4.200	4.200	4.210	4.100	4.260	11,036,000	46,213,706	4.1875	1.674	1.674	1.678	1.634	1.698	27,684,714	1.6693	1.69%
2013-07-15	0	4.130	4.110	4.130	4.070	4.140	7,122,000	29,198,060	4.0997	1.646	1.638	1.646	1.622	1.650	17,866,123	1.6343	1.47%
2013-07-12	0	4.070	4.050	4.070	3.970	4.110	7,924,000	32,194,080	4.0629	1.622	1.614	1.622	1.583	1.638	19,878,006	1.6196	2.01%
2013-07-11	0	3.990	3.980	4.000	3.930	4.070	5,432,000	21,773,090	4.0083	1.591	1.587	1.595	1.567	1.622	13,626,619	1.5978	1.53%
2013-07-10	0	3.930	3.920	3.940	3.850	3.970	2,492,800	9,744,296	3.9090	1.567	1.563	1.571	1.535	1.583	6,253,394	1.5582	1.81%
2013-07-09	0	3.860	3.820	3.870	3.750	3.900	4,275,565	16,364,896	3.8275	1.539	1.523	1.543	1.495	1.555	10,725,606	1.5258	2.93%
2013-07-08	0	3.750	3.750	3.760	3.710	3.830	2,970,004	11,202,155	3.7718	1.495	1.495	1.499	1.479	1.527	7,450,499	1.5035	-1.06%
2013-07-05	0	3.790	3.780	3.790	3.780	3.890	2,408,001	9,256,183	3.8439	1.511	1.507	1.511	1.507	1.551	6,040,669	1.5323	-1.81%
2013-07-04	0	3.860	3.860	3.880	3.850	3.970	3,308,000	12,875,080	3.8921	1.539	1.539	1.547	1.535	1.583	8,298,390	1.5515	-0.52%
2013-07-03	0	3.880	3.880	3.900	3.820	3.970	3,256,000	12,567,594	3.8598	1.547	1.547	1.555	1.523	1.583	8,167,944	1.5386	-2.27%
2013-07-02	0	3.970	3.950	3.960	3.810	3.980	8,852,000	34,640,902	3.9133	1.583	1.575	1.579	1.519	1.587	22,205,970	1.5600	2.32%
2013-06-28	0	3.880	3.860	3.920	3.770	3.940	8,566,000	33,147,036	3.8696	1.547	1.539	1.563	1.503	1.571	21,488,516	1.5425	3.47%
2013-06-27	0	3.750	3.730	3.760	3.700	3.860	6,470,000	24,510,250	3.7883	1.495	1.487	1.499	1.475	1.539	16,230,527	1.5101	-1.32%
2013-06-26	0	3.800	3.780	3.810	3.600	3.870	10,326,030	38,937,044	3.7708	1.515	1.507	1.519	1.435	1.543	25,903,696	1.5031	5.26%
2013-06-25	0	3.610	3.600	3.610	3.570	3.690	16,588,017	59,780,122	3.6038	1.439	1.435	1.439	1.423	1.471	41,612,405	1.4366	0.00%
2013-06-24	0	3.610	3.600	3.610	3.600	3.770	13,100,004	47,923,602	3.6583	1.439	1.435	1.439	1.435	1.503	32,862,438	1.4583	-4.50%
2013-06-21	0	3.780	3.710	3.800	3.680	3.800	10,044,000	37,464,980	3.7301	1.507	1.479	1.515	1.467	1.515	25,196,200	1.4869	-0.53%
2013-06-20	0	3.800	3.800	3.810	3.770	3.850	5,477,700	20,884,682	3.8127	1.515	1.515	1.519	1.503	1.535	13,741,261	1.5199	-2.81%
2013-06-19	0	3.910	3.880	3.920	3.860	3.970	4,428,000	17,331,580	3.9141	1.559	1.547	1.563	1.539	1.583	11,108,002	1.5603	0.00%
2013-06-18	0	3.910	3.900	3.930	3.870	3.960	5,934,240	23,220,381	3.9129	1.559	1.555	1.567	1.543	1.579	14,886,529	1.5598	-0.51%
2013-06-17	0	3.930	3.940	3.960	3.920	4.080	4,647,000	18,379,066	3.9550	1.567	1.571	1.579	1.563	1.626	11,657,382	1.5766	-0.51%
2013-06-14	0	3.950	3.950	3.960	3.880	4.030	9,365,000	36,868,553	3.9368	1.575	1.575	1.579	1.547	1.606	23,492,873	1.5694	1.02%
2013-06-13	0	3.910	3.910	3.920	3.750	3.980	14,482,000	56,034,000	3.8692	1.559	1.559	1.563	1.495	1.587	36,329,288	1.5424	-1.76%
2013-06-11	0	3.980	3.960	3.980	3.900	4.090	10,442,000	41,474,220	3.9719	1.587	1.579	1.587	1.555	1.630	26,194,616	1.5833	-2.93%
2013-06-10	0	4.100	4.090	4.110	4.050	4.250	8,842,400	36,466,044	4.1240	1.634	1.630	1.638	1.614	1.694	22,181,888	1.6440	-0.24%
2013-06-07	0	4.110	4.110	4.120	4.060	4.340	12,288,000	51,053,540	4.1547	1.638	1.638	1.642	1.618	1.730	30,825,459	1.6562	-4.20%
2013-06-06	0	4.290	4.280	4.290	4.210	4.290	6,856,000	29,165,200	4.2540	1.710	1.706	1.710	1.678	1.710	17,198,840	1.6958	0.00%
2013-06-05	0	4.290	4.290	4.300	4.110	4.310	20,330,296	86,551,768	4.2573	1.710	1.710	1.714	1.638	1.718	51,000,220	1.6971	4.38%
2013-06-04	0	4.110	4.100	4.110	4.100	4.280	11,084,000	46,393,890	4.1857	1.638	1.634	1.638	1.634	1.706	27,805,126	1.6685	-1.67%
2013-06-03	0	4.180	4.180	4.200	4.130	4.360	30,726,000	130,659,134	4.2524	1.666	1.666	1.674	1.646	1.738	77,078,698	1.6951	3.47%
2013-05-31	0	4.040	4.040	4.050	3.980	4.080	8,118,293	32,713,477	4.0296	1.610	1.610	1.614	1.587	1.626	20,365,406	1.6063	0.25%
2013-05-30	0	4.030	4.020	4.030	3.930	4.090	8,105,704	32,518,414	4.0118	1.606	1.602	1.606	1.567	1.630	20,333,825	1.5992	1.51%
2013-05-29	0	3.970	3.970	4.000	3.950	4.050	3,745,035	14,938,528	3.9889	1.583	1.583	1.595	1.575	1.614	9,394,728	1.5901	-0.25%
2013-05-28	0	3.980	3.980	3.990	3.840	4.040	5,798,000	23,092,900	3.9829	1.587	1.587	1.591	1.531	1.610	14,544,760	1.5877	3.11%
2013-05-27	0	3.860	3.860	3.880	3.760	3.900	5,263,000	20,208,270	3.8397	1.539	1.539	1.547	1.499	1.555	13,202,668	1.5306	1.58%
2013-05-24	0	3.900	3.900	3.910	3.860	3.950	7,073,000	27,639,810	3.9078	1.515	1.515	1.519	1.499	1.534	18,210,129	1.5178	0.78%
2013-05-23	0	3.870	3.860	3.870	3.850	4.000	7,900,000	30,852,650	3.9054	1.503	1.499	1.503	1.495	1.554	20,339,321	1.5169	-1.53%
2013-05-22	0	3.930	3.930	3.940	3.860	4.020	6,084,000	23,835,770	3.9178	1.526	1.526	1.530	1.499	1.561	15,663,852	1.5217	-2.48%
2013-05-21	0	4.030	4.020	4.030	4.010	4.100	5,580,000	22,646,140	4.0584	1.565	1.561	1.565	1.558	1.592	14,366,254	1.5763	-0.49%
2013-05-20	0	4.050	4.050	4.060	4.020	4.250	10,089,000	41,347,140	4.0982	1.573	1.573	1.577	1.561	1.651	25,975,115	1.5918	-2.88%
2013-05-16	0	4.170	4.160	4.170	3.850	4.180	22,008,150	89,104,293	4.0487	1.620	1.616	1.620	1.495	1.624	56,662,130	1.5726	6.65%
2013-05-15	0	3.910	3.900	3.910	3.830	3.930	5,232,000	20,344,928	3.8886	1.519	1.515	1.519	1.488	1.526	13,470,295	1.5104	2.09%
2013-05-14	0	3.830	3.830	3.850	3.800	3.890	3,216,000	12,363,866	3.8445	1.488	1.488	1.495	1.476	1.511	8,279,906	1.4932	-1.54%
2013-05-13	0	3.890	3.880	3.890	3.800	3.910	8,328,000	32,193,490	3.8657	1.511	1.507	1.511	1.476	1.519	21,441,249	1.5015	-0.26%
2013-05-10	0	3.900	3.880	3.900	3.850	3.940	7,252,380	28,252,441	3.8956	1.515	1.507	1.515	1.495	1.530	18,671,960	1.5131	0.00%
2013-05-09	0	3.900	3.890	3.910	3.850	3.980	15,752,304	61,692,647	3.9164	1.515	1.511	1.519	1.495	1.546	40,555,844	1.5212	0.52%
2013-05-08	0	3.880	3.880	3.900	3.760	3.920	16,664,000	64,121,810	3.8479	1.507	1.507	1.515	1.460	1.523	42,903,094	1.4946	2.37%
2013-05-07	0	3.790	3.780	3.790	3.780	3.860	15,278,200	58,371,678	3.8206	1.472	1.468	1.472	1.468	1.499	39,335,217	1.4840	0.26%
2013-05-06	0	3.780	3.760	3.770	3.760	3.880	12,740,000	48,377,080	3.7973	1.468	1.460	1.464	1.460	1.507	32,800,373	1.4749	-1.82%
2013-05-03	0	3.850	3.830	3.850	3.760	3.920	14,016,800	53,885,594	3.8444	1.495	1.488	1.495	1.460	1.523	36,087,619	1.4932	-0.26%
2013-05-02	0	3.860	3.850	3.860	3.740	3.880	18,266,000	70,005,656	3.8326	1.499	1.495	1.499	1.453	1.507	47,027,599	1.4886	3.21%
2013-04-30	0	3.740	3.730	3.740	3.720	3.870	16,833,300	63,832,889	3.7921	1.453	1.449	1.453	1.445	1.503	43,338,973	1.4729	-0.80%
2013-04-29	0	3.770	3.760	3.770	3.750	3.990	20,438,000	77,760,190	3.8047	1.464	1.460	1.464	1.457	1.550	52,619,625	1.4778	-4.80%
2013-04-26	0	3.960	3.950	3.960	3.670	4.040	404,805,100	1,474,841,645	3.6433	1.538	1.534	1.538	1.425	1.569	1,042,210,230	1.4151	-1.25%
2013-04-25	0	4.010	4.000	4.010	3.980	4.160	6,222,000	25,278,520	4.0628	1.558	1.554	1.558	1.546	1.616	16,019,146	1.5780	-3.37%
2013-04-24	0	4.150	4.140	4.150	4.130	4.250	6,416,000	26,709,350	4.1629	1.612	1.608	1.612	1.604	1.651	16,518,618	1.6169	-1.89%
2013-04-23	0	4.230	4.210	4.230	4.060	4.260	21,923,000	90,794,010	4.1415	1.643	1.635	1.643	1.577	1.655	56,442,903	1.6086	1.68%
2013-04-22	0	4.160	4.150	4.170	4.150	4.420	17,386,000	74,606,120	4.2912	1.616	1.612	1.620	1.612	1.717	44,761,953	1.6667	-2.35%
2013-04-19	0	4.260	4.230	4.270	4.190	4.360	14,841,950	63,761,864	4.2961	1.655	1.643	1.659	1.627	1.693	38,212,049	1.6686	-0.47%
2013-04-18	0	4.280	4.280	4.290	3.970	4.350	30,373,000	128,279,790	4.2235	1.662	1.662	1.666	1.542	1.690	78,198,252	1.6404	7.54%
2013-04-17	0	3.980	3.990	4.000	3.920	4.050	16,148,000	64,369,700	3.9862	1.546	1.550	1.554	1.523	1.573	41,574,602	1.5483	0.00%
2013-04-16	0	3.980	3.970	3.980	3.870	4.040	6,389,000	25,423,350	3.9792	1.546	1.542	1.546	1.503	1.569	16,449,104	1.5456	-0.50%
2013-04-15	0	4.000	3.980	3.990	3.860	4.130	16,859,200	68,015,436	4.0343	1.554	1.546	1.550	1.499	1.604	43,405,655	1.5670	3.36%
2013-04-12	0	3.870	3.860	3.870	3.840	3.960	7,037,000	27,435,758	3.8988	1.503	1.499	1.503	1.491	1.538	18,117,443	1.5143	-0.51%
2013-04-11	0	3.890	3.880	3.890	3.650	3.890	10,873,800	41,025,990	3.7729	1.511	1.507	1.511	1.418	1.511	27,995,659	1.4654	6.58%
2013-04-10	0	3.650	3.650	3.660	3.600	3.700	6,600,000	24,150,610	3.6592	1.418	1.418	1.422	1.398	1.437	16,992,344	1.4213	-1.35%
2013-04-09	0	3.700	3.690	3.700	3.460	3.700	18,084,000	65,448,180	3.6191	1.437	1.433	1.437	1.344	1.437	46,559,023	1.4057	6.32%
2013-04-08	0	3.480	3.470	3.480	3.420	3.490	5,376,000	18,620,328	3.4636	1.352	1.348	1.352	1.328	1.356	13,841,037	1.3453	0.87%
2013-04-05	0	3.450	3.430	3.440	3.380	3.470	11,806,727	40,603,389	3.4390	1.340	1.332	1.336	1.313	1.348	30,397,571	1.3357	-0.58%
2013-04-03	0	3.470	3.460	3.470	3.340	3.470	12,698,000	43,270,440	3.4077	1.348	1.344	1.348	1.297	1.348	32,692,240	1.3236	4.20%
2013-04-02	0	3.330	3.320	3.330	3.320	3.500	8,094,000	27,581,110	3.4076	1.293	1.290	1.293	1.290	1.359	20,838,793	1.3235	0.60%
2013-03-28	0	3.310	3.300	3.310	3.270	3.400	3,192,111	10,702,484	3.3528	1.286	1.282	1.286	1.270	1.321	8,218,401	1.3023	0.30%
2013-03-27	0	3.300	3.290	3.310	3.270	3.400	3,916,000	13,030,900	3.3276	1.282	1.278	1.286	1.270	1.321	10,082,124	1.2925	-1.49%
2013-03-26	0	3.350	3.340	3.350	3.320	3.410	2,393,200	8,047,900	3.3628	1.301	1.297	1.301	1.290	1.324	6,161,527	1.3062	-1.76%
2013-03-25	0	3.410	3.400	3.410	3.310	3.440	6,477,000	22,056,420	3.4053	1.324	1.321	1.324	1.286	1.336	16,675,669	1.3227	1.79%
2013-03-22	0	3.350	3.340	3.350	3.180	3.420	9,858,000	33,058,200	3.3534	1.301	1.297	1.301	1.235	1.328	25,380,383	1.3025	3.40%
2013-03-21	0	3.240	3.210	3.250	3.150	3.250	3,900,000	12,516,910	3.2095	1.258	1.247	1.262	1.223	1.262	10,040,931	1.2466	0.31%
2013-03-20	0	3.230	3.220	3.240	3.070	3.260	5,366,934	16,978,770	3.1636	1.255	1.251	1.258	1.192	1.266	13,817,695	1.2288	4.87%
2013-03-19	0	3.080	3.070	3.080	3.010	3.150	2,720,000	8,333,880	3.0639	1.196	1.192	1.196	1.169	1.223	7,002,905	1.1901	0.33%
2013-03-18	0	3.070	3.070	3.080	2.920	3.280	10,206,111	31,596,312	3.0958	1.192	1.192	1.196	1.134	1.274	26,276,629	1.2024	-1.60%
2013-03-15	1	3.120	3.110	3.130	3.120	3.170	144,000	452,040	3.1392	1.212	1.208	1.216	1.212	1.231	370,742	1.2193	-0.95%
2013-03-14	0	3.150	3.140	3.150	3.110	3.170	1,854,000	5,824,620	3.1417	1.223	1.220	1.223	1.208	1.231	4,773,304	1.2202	-0.94%
2013-03-13	0	3.180	3.130	3.180	3.110	3.300	5,820,000	18,403,770	3.1622	1.235	1.216	1.235	1.208	1.282	14,984,158	1.2282	-2.15%
2013-03-12	0	3.250	3.230	3.270	3.190	3.350	3,132,000	10,203,880	3.2579	1.262	1.255	1.270	1.239	1.301	8,063,640	1.2654	-0.61%
2013-03-11	0	3.270	3.260	3.270	3.250	3.350	3,042,000	9,976,320	3.2795	1.270	1.266	1.270	1.262	1.301	7,831,926	1.2738	-0.61%
2013-03-08	0	3.290	3.270	3.290	3.250	3.420	3,970,000	13,091,924	3.2977	1.278	1.270	1.278	1.262	1.328	10,221,152	1.2809	-2.95%
2013-03-07	0	3.390	3.370	3.390	3.300	3.420	8,310,836	28,151,148	3.3873	1.317	1.309	1.317	1.282	1.328	21,397,058	1.3157	2.73%
2013-03-06	0	3.300	3.290	3.310	3.220	3.380	7,243,400	23,962,270	3.3082	1.282	1.278	1.286	1.251	1.313	18,648,840	1.2849	3.77%
2013-03-05	0	3.180	3.170	3.190	3.140	3.240	4,630,000	14,693,090	3.1735	1.235	1.231	1.239	1.220	1.258	11,920,387	1.2326	1.60%
2013-03-04	0	3.130	3.130	3.170	3.100	3.200	4,408,000	13,831,600	3.1378	1.216	1.216	1.231	1.204	1.243	11,348,826	1.2188	-0.95%
2013-03-01	0	3.160	3.150	3.180	3.120	3.200	2,680,000	8,452,720	3.1540	1.227	1.223	1.235	1.212	1.243	6,899,922	1.2250	1.28%
2013-02-28	0	3.120	3.100	3.140	2.880	3.210	17,698,000	54,617,060	3.0861	1.212	1.204	1.220	1.119	1.247	45,565,228	1.1987	8.71%
2013-02-27	0	2.870	2.840	2.870	2.820	3.120	8,058,000	23,561,120	2.9239	1.115	1.103	1.115	1.095	1.212	20,746,107	1.1357	-5.90%
2013-02-26	0	3.050	3.040	3.050	3.020	3.280	4,722,000	14,847,590	3.1443	1.185	1.181	1.185	1.173	1.274	12,157,250	1.2213	-6.73%
2013-02-25	0	3.270	3.270	3.290	3.250	3.350	4,166,000	13,709,610	3.2908	1.270	1.270	1.278	1.262	1.301	10,725,774	1.2782	0.62%
2013-02-22	0	3.250	3.230	3.250	3.120	3.280	6,838,000	22,128,020	3.2360	1.262	1.255	1.262	1.212	1.274	17,605,098	1.2569	2.85%
2013-02-21	0	3.160	3.160	3.180	3.100	3.180	4,038,000	12,716,020	3.1491	1.227	1.227	1.235	1.204	1.235	10,396,225	1.2231	1.94%
2013-02-20	0	3.100	3.100	3.110	3.060	3.130	2,770,000	8,601,240	3.1051	1.204	1.204	1.208	1.189	1.216	7,131,635	1.2061	0.65%
2013-02-19	0	3.080	3.070	3.080	3.070	3.210	5,506,000	17,274,260	3.1374	1.196	1.192	1.196	1.192	1.247	14,175,734	1.2186	-2.84%
2013-02-18	0	3.170	3.170	3.180	3.000	3.190	6,206,000	19,414,256	3.1283	1.231	1.231	1.235	1.165	1.239	15,977,953	1.2151	4.62%
2013-02-15	0	3.030	3.030	3.040	2.970	3.080	1,584,000	4,786,760	3.0219	1.177	1.177	1.181	1.154	1.196	4,078,163	1.1738	0.66%
2013-02-14	0	3.010	2.990	3.020	2.980	3.050	2,242,000	6,738,240	3.0055	1.169	1.161	1.173	1.157	1.185	5,772,248	1.1674	0.00%
2013-02-08	0	3.010	3.000	3.020	3.000	3.050	5,082,000	15,327,040	3.0159	1.169	1.165	1.173	1.165	1.185	13,084,105	1.1714	-0.33%
2013-02-07	0	3.020	3.010	3.020	3.000	3.080	2,988,000	9,036,780	3.0244	1.173	1.169	1.173	1.165	1.196	7,692,898	1.1747	0.00%
2013-02-06	0	3.020	3.010	3.020	2.950	3.040	2,312,000	6,950,100	3.0061	1.173	1.169	1.173	1.146	1.181	5,952,470	1.1676	2.03%
2013-02-05	0	2.960	2.950	2.960	2.800	3.050	6,384,000	18,923,330	2.9642	1.150	1.146	1.150	1.088	1.185	16,436,231	1.1513	1.72%
2013-02-04	0	2.910	2.910	2.920	2.880	2.940	4,380,000	12,757,090	2.9126	1.130	1.130	1.134	1.119	1.142	11,276,737	1.1313	1.04%
2013-02-01	0	2.880	2.860	2.900	2.850	2.920	4,130,329	11,883,780	2.8772	1.119	1.111	1.126	1.107	1.134	10,633,935	1.1175	-1.03%
2013-01-31	0	2.910	2.910	2.920	2.870	2.950	4,650,600	13,526,790	2.9086	1.130	1.130	1.134	1.115	1.146	11,973,423	1.1297	1.39%
2013-01-30	0	2.870	2.860	2.870	2.840	2.890	3,646,000	10,447,800	2.8656	1.115	1.111	1.115	1.103	1.123	9,386,983	1.1130	0.00%
2013-01-29	0	2.870	2.860	2.870	2.840	2.890	6,272,000	17,917,660	2.8568	1.115	1.111	1.115	1.103	1.123	16,147,876	1.1096	1.06%
2013-01-28	0	2.840	2.840	2.850	2.820	2.870	5,116,000	14,574,940	2.8489	1.103	1.103	1.107	1.095	1.115	13,171,641	1.1065	-0.35%
2013-01-25	0	2.850	2.840	2.850	2.770	2.880	4,803,866	13,646,744	2.8408	1.107	1.103	1.107	1.076	1.119	12,368,022	1.1034	-0.70%
2013-01-24	0	2.870	2.850	2.870	2.850	2.890	6,782,000	19,438,680	2.8662	1.115	1.107	1.115	1.107	1.123	17,460,921	1.1133	-0.35%
2013-01-23	0	2.880	2.860	2.900	2.850	2.910	6,410,000	18,450,400	2.8784	1.119	1.111	1.126	1.107	1.130	16,503,170	1.1180	0.00%
2013-01-22	0	2.880	2.850	2.890	2.800	2.900	5,670,000	16,253,400	2.8666	1.119	1.107	1.123	1.088	1.126	14,597,968	1.1134	0.35%
2013-01-21	0	2.870	2.860	2.870	2.860	2.940	7,076,000	20,380,550	2.8802	1.115	1.111	1.115	1.111	1.142	18,217,852	1.1187	0.00%
2013-01-18	0	2.870	2.840	2.870	2.760	2.890	9,558,000	27,102,100	2.8355	1.115	1.103	1.115	1.072	1.123	24,608,004	1.1014	6.30%
2013-01-17	0	2.700	2.670	2.700	2.640	2.900	9,166,000	25,342,600	2.7648	1.049	1.037	1.049	1.025	1.126	23,598,761	1.0739	-2.88%
2013-01-16	0	2.780	2.750	2.780	2.700	2.800	8,280,000	22,904,610	2.7663	1.080	1.068	1.080	1.049	1.088	21,317,668	1.0744	2.58%
2013-01-15	0	2.710	2.700	2.710	2.700	2.770	7,046,000	19,200,180	2.7250	1.053	1.049	1.053	1.049	1.076	18,140,615	1.0584	0.37%
2013-01-14	0	2.700	2.700	2.710	2.680	2.800	6,726,000	18,438,770	2.7414	1.049	1.049	1.053	1.041	1.088	17,316,743	1.0648	-2.17%
2013-01-11	0	2.760	2.730	2.760	2.490	2.770	9,435,100	24,505,956	2.5973	1.072	1.060	1.072	0.967	1.076	24,291,586	1.0088	7.81%
2013-01-10	0	2.560	2.540	2.560	2.520	2.600	6,850,000	17,512,134	2.5565	0.994	0.987	0.994	0.979	1.010	17,635,993	0.9930	-1.16%
2013-01-09	0	2.590	2.580	2.590	2.480	2.600	10,836,861	27,670,651	2.5534	1.006	1.002	1.006	0.963	1.010	27,900,556	0.9918	6.15%
2013-01-08	0	2.440	2.430	2.440	2.410	2.460	4,964,000	12,106,140	2.4388	0.948	0.944	0.948	0.936	0.955	12,780,302	0.9472	2.52%
2013-01-07	0	2.380	2.380	2.390	2.350	2.410	8,920,000	21,289,280	2.3867	0.924	0.924	0.928	0.913	0.936	22,965,410	0.9270	1.71%
2013-01-04	0	2.340	2.320	2.340	2.310	2.370	3,354,000	7,843,070	2.3384	0.909	0.901	0.909	0.897	0.921	8,635,200	0.9083	-0.85%
2013-01-03	0	2.360	2.350	2.360	2.200	2.370	9,298,000	21,690,980	2.3329	0.917	0.913	0.917	0.855	0.921	23,938,608	0.9061	3.06%
2013-01-02	0	2.290	2.290	2.300	2.230	2.300	6,692,319	15,142,741	2.2627	0.889	0.889	0.893	0.866	0.893	17,230,028	0.8789	2.69%
2012-12-31	0	2.230	2.230	2.240	2.220	2.280	1,226,000	2,743,860	2.2381	0.866	0.866	0.870	0.862	0.886	3,156,457	0.8693	-2.19%
2012-12-28	0	2.280	2.260	2.290	2.260	2.330	1,240,000	2,841,340	2.2914	0.886	0.878	0.889	0.878	0.905	3,192,501	0.8900	-0.87%
2012-12-27	0	2.300	2.290	2.300	2.230	2.340	6,618,000	15,236,000	2.3022	0.893	0.889	0.893	0.866	0.909	17,038,687	0.8942	0.88%
2012-12-24	0	2.280	2.260	2.280	2.220	2.300	530,000	1,197,820	2.2600	0.886	0.878	0.886	0.862	0.893	1,364,537	0.8778	3.17%
2012-12-21	0	2.210	2.200	2.220	2.170	2.230	2,261,097	4,968,759	2.1975	0.858	0.855	0.862	0.843	0.866	5,821,415	0.8535	-0.90%
2012-12-20	0	2.230	2.240	2.260	2.140	2.260	1,940,000	4,332,010	2.2330	0.866	0.870	0.878	0.831	0.878	4,994,719	0.8673	0.45%
2012-12-19	0	2.220	2.210	2.230	2.210	2.260	828,000	1,844,270	2.2274	0.862	0.858	0.866	0.858	0.878	2,131,767	0.8651	-0.45%
2012-12-18	0	2.230	2.230	2.250	2.220	2.270	5,070,000	11,424,540	2.2534	0.866	0.866	0.874	0.862	0.882	13,053,210	0.8752	-1.33%
2012-12-17	0	2.260	2.260	2.270	2.250	2.300	2,652,000	6,014,920	2.2681	0.878	0.878	0.882	0.874	0.893	6,827,833	0.8809	0.00%
2012-12-14	0	2.260	2.260	2.280	2.260	2.290	1,002,000	2,285,880	2.2813	0.878	0.878	0.886	0.878	0.889	2,579,747	0.8861	-1.31%
2012-12-13	0	2.290	2.280	2.290	2.250	2.310	3,578,000	8,173,480	2.2844	0.889	0.886	0.889	0.874	0.897	9,211,910	0.8873	0.44%
2012-12-12	0	2.280	2.250	2.280	2.180	2.280	6,015,927	13,463,357	2.2380	0.886	0.874	0.886	0.847	0.886	15,488,591	0.8692	6.54%
2012-12-11	0	2.140	2.150	2.160	2.140	2.210	1,689,901	3,656,762	2.1639	0.831	0.835	0.839	0.831	0.858	4,350,815	0.8405	-0.47%
2012-12-10	0	2.150	2.150	2.170	2.140	2.310	3,006,000	6,657,140	2.2146	0.835	0.835	0.843	0.831	0.897	7,739,240	0.8602	-3.15%
2012-12-07	0	2.220	2.200	2.230	2.120	2.220	6,410,000	14,007,380	2.1852	0.862	0.855	0.866	0.823	0.862	16,503,170	0.8488	4.72%
2012-12-06	0	2.120	2.120	2.130	2.100	2.160	2,686,000	5,710,900	2.1262	0.823	0.823	0.827	0.816	0.839	6,915,369	0.8258	0.95%
2012-12-05	0	2.100	2.100	2.130	2.050	2.140	5,478,000	11,440,344	2.0884	0.816	0.816	0.827	0.796	0.831	14,103,646	0.8112	-0.47%
2012-12-04	0	2.110	2.100	2.130	2.080	2.150	2,027,877	4,256,040	2.0988	0.820	0.816	0.827	0.808	0.835	5,220,967	0.8152	-1.40%
2012-12-03	0	2.140	2.130	2.150	2.130	2.170	2,415,068	5,184,044	2.1465	0.831	0.827	0.835	0.827	0.843	6,217,828	0.8337	-0.93%
2012-11-30	0	2.160	2.140	2.150	2.130	2.190	3,526,000	7,593,960	2.1537	0.839	0.831	0.835	0.827	0.851	9,078,031	0.8365	-0.92%
2012-11-29	0	2.180	2.150	2.180	2.120	2.180	1,888,000	4,045,110	2.1425	0.847	0.835	0.847	0.823	0.847	4,860,840	0.8322	0.93%
2012-11-28	0	2.160	2.160	2.180	2.130	2.190	588,000	1,265,780	2.1527	0.839	0.839	0.847	0.827	0.851	1,513,863	0.8361	-1.37%
2012-11-27	0	2.190	2.180	2.190	2.160	2.190	1,080,000	2,351,940	2.1777	0.851	0.847	0.851	0.839	0.851	2,780,565	0.8458	0.92%
2012-11-26	0	2.170	2.150	2.170	2.140	2.190	1,404,600	3,029,370	2.1567	0.843	0.835	0.843	0.831	0.851	3,616,280	0.8377	0.00%
2012-11-23	0	2.170	2.160	2.180	2.150	2.180	930,000	2,011,220	2.1626	0.843	0.839	0.847	0.835	0.847	2,394,376	0.8400	-0.46%
2012-11-22	0	2.180	2.180	2.190	2.150	2.190	2,774,000	6,051,464	2.1815	0.847	0.847	0.851	0.835	0.851	7,141,934	0.8473	1.87%
2012-11-21	0	2.140	2.150	2.170	2.120	2.180	1,297,000	2,782,640	2.1454	0.831	0.835	0.843	0.823	0.847	3,339,253	0.8333	-0.47%
2012-11-20	0	2.150	2.130	2.150	2.140	2.210	495,880	1,067,334	2.1524	0.835	0.827	0.835	0.831	0.858	1,276,691	0.8360	-1.38%
2012-11-19	0	2.180	2.160	2.180	2.120	2.190	1,791,500	3,879,430	2.1655	0.847	0.839	0.847	0.823	0.851	4,612,392	0.8411	2.83%
2012-11-16	0	2.120	2.120	2.130	2.060	2.220	4,604,000	9,861,000	2.1418	0.823	0.823	0.827	0.800	0.862	11,853,447	0.8319	-0.47%
2012-11-15	0	2.130	2.110	2.130	2.010	2.150	3,331,000	7,057,640	2.1188	0.827	0.820	0.827	0.781	0.835	8,575,985	0.8230	0.00%
2012-11-14	0	2.130	2.100	2.130	2.080	2.140	1,540,000	3,241,120	2.1046	0.827	0.816	0.827	0.808	0.831	3,964,880	0.8175	1.43%
2012-11-13	0	2.100	2.070	2.100	2.030	2.160	2,772,000	5,764,760	2.0796	0.816	0.804	0.816	0.788	0.839	7,136,784	0.8078	-2.33%
2012-11-12	0	2.150	2.140	2.150	2.140	2.210	1,856,000	4,021,240	2.1666	0.835	0.831	0.835	0.831	0.858	4,778,453	0.8415	0.00%
2012-11-09	0	2.150	2.150	2.160	2.130	2.210	2,104,667	4,566,667	2.1698	0.835	0.835	0.839	0.827	0.858	5,418,671	0.8428	-2.71%
2012-11-08	0	2.210	2.200	2.210	2.180	2.250	1,362,000	3,006,360	2.2073	0.858	0.855	0.858	0.847	0.874	3,506,602	0.8573	-2.64%
2012-11-07	0	2.270	2.260	2.270	2.240	2.300	3,850,000	8,715,696	2.2638	0.882	0.878	0.882	0.870	0.893	9,912,201	0.8793	0.44%
2012-11-06	0	2.260	2.240	2.300	2.170	2.300	3,652,000	8,152,950	2.2325	0.878	0.870	0.893	0.843	0.893	9,402,430	0.8671	0.44%
2012-11-05	0	2.250	2.250	2.260	2.160	2.250	1,582,000	3,479,280	2.1993	0.874	0.874	0.878	0.839	0.874	4,073,013	0.8542	1.81%
2012-11-02	0	2.210	2.210	2.230	2.200	2.280	1,318,000	2,937,380	2.2287	0.858	0.858	0.866	0.855	0.886	3,393,320	0.8656	-0.90%
2012-11-01	0	2.230	2.220	2.230	2.200	2.300	1,708,667	3,849,134	2.2527	0.866	0.862	0.866	0.855	0.893	4,399,130	0.8750	-1.33%
2012-10-31	0	2.260	2.260	2.290	2.150	2.290	3,132,000	7,048,940	2.2506	0.878	0.878	0.889	0.835	0.889	8,063,640	0.8742	4.15%
2012-10-30	0	2.170	2.150	2.170	2.120	2.180	2,080,000	4,463,400	2.1459	0.843	0.835	0.843	0.823	0.847	5,355,163	0.8335	0.93%
2012-10-29	0	2.150	2.140	2.150	2.140	2.240	1,738,000	3,790,460	2.1809	0.835	0.831	0.835	0.831	0.870	4,474,651	0.8471	-2.27%
2012-10-26	0	2.200	2.190	2.200	2.170	2.280	1,754,000	3,862,740	2.2022	0.855	0.851	0.855	0.843	0.886	4,515,844	0.8554	-1.35%
2012-10-25	0	2.230	2.230	2.250	2.230	2.300	1,770,000	4,005,020	2.2627	0.866	0.866	0.874	0.866	0.893	4,557,038	0.8789	-3.88%
2012-10-24	0	2.320	2.290	2.320	2.260	2.340	4,626,000	10,649,460	2.3021	0.901	0.889	0.901	0.878	0.909	11,910,088	0.8942	1.75%
2012-10-22	0	2.280	2.280	2.290	2.260	2.330	3,406,000	7,834,138	2.3001	0.886	0.886	0.889	0.878	0.905	8,769,079	0.8934	-3.80%
2012-10-19	0	2.370	2.350	2.390	2.340	2.430	4,116,000	9,823,960	2.3868	0.921	0.913	0.928	0.909	0.944	10,597,044	0.9270	0.85%
2012-10-18	0	2.350	2.340	2.350	2.260	2.390	4,528,000	10,558,160	2.3317	0.913	0.909	0.913	0.878	0.928	11,657,778	0.9057	1.73%
2012-10-17	0	2.310	2.300	2.320	2.300	2.400	2,860,000	6,726,800	2.3520	0.897	0.893	0.901	0.893	0.932	7,363,349	0.9136	-2.12%
2012-10-16	0	2.360	2.350	2.360	2.350	2.420	976,000	2,322,220	2.3793	0.917	0.913	0.917	0.913	0.940	2,512,807	0.9242	-1.67%
2012-10-15	0	2.400	2.400	2.420	2.370	2.480	1,386,000	3,336,000	2.4069	0.932	0.932	0.940	0.921	0.963	3,568,392	0.9349	-2.44%
2012-10-12	0	2.460	2.440	2.460	2.400	2.490	2,647,000	6,472,220	2.4451	0.955	0.948	0.955	0.932	0.967	6,814,960	0.9497	1.65%
2012-10-11	0	2.420	2.410	2.430	2.400	2.500	2,136,000	5,217,660	2.4427	0.940	0.936	0.944	0.932	0.971	5,499,340	0.9488	-2.02%
2012-10-10	0	2.470	2.450	2.480	2.400	2.530	5,806,714	14,368,147	2.4744	0.959	0.952	0.963	0.932	0.983	14,949,952	0.9611	2.07%
2012-10-09	0	2.420	2.420	2.440	2.300	2.440	5,465,000	13,015,732	2.3817	0.940	0.940	0.948	0.893	0.948	14,070,176	0.9251	3.42%
2012-10-08	0	2.340	2.330	2.340	2.230	2.390	3,840,000	8,874,700	2.3111	0.909	0.905	0.909	0.866	0.928	9,886,455	0.8977	1.30%
2012-10-05	0	2.310	2.310	2.340	2.290	2.360	2,652,000	6,128,790	2.3110	0.897	0.897	0.909	0.889	0.917	6,827,833	0.8976	-1.28%
2012-10-04	0	2.340	2.320	2.340	2.230	2.350	3,056,000	7,067,240	2.3126	0.909	0.901	0.909	0.866	0.913	7,867,970	0.8982	3.54%
2012-10-03	0	2.260	2.240	2.260	2.210	2.280	2,754,000	6,193,300	2.2488	0.878	0.870	0.878	0.858	0.886	7,090,442	0.8735	1.80%
2012-09-28	0	2.220	2.200	2.220	2.150	2.220	2,526,000	5,516,000	2.1837	0.862	0.855	0.862	0.835	0.862	6,503,433	0.8482	3.26%
2012-09-27	0	2.150	2.130	2.150	2.070	2.160	3,004,000	6,367,580	2.1197	0.835	0.827	0.835	0.804	0.839	7,734,091	0.8233	1.90%
2012-09-26	0	2.110	2.110	2.120	2.110	2.140	1,352,000	2,874,260	2.1259	0.820	0.820	0.823	0.820	0.831	3,480,856	0.8257	-1.86%
2012-09-25	0	2.150	2.150	2.160	2.150	2.200	688,000	1,493,100	2.1702	0.835	0.835	0.839	0.835	0.855	1,771,323	0.8429	0.00%
2012-09-24	0	2.150	2.140	2.150	2.110	2.160	2,906,000	6,238,110	2.1466	0.835	0.831	0.835	0.820	0.839	7,481,781	0.8338	-0.92%
2012-09-21	0	2.170	2.170	2.180	2.150	2.240	2,264,000	4,927,980	2.1767	0.843	0.843	0.847	0.835	0.870	5,828,889	0.8454	-1.81%
2012-09-20	0	2.210	2.200	2.210	2.190	2.260	1,036,000	2,299,740	2.2198	0.858	0.855	0.858	0.851	0.878	2,667,283	0.8622	-1.78%
2012-09-19	0	2.250	2.240	2.250	2.190	2.290	2,440,000	5,479,930	2.2459	0.874	0.870	0.874	0.851	0.889	6,282,018	0.8723	1.81%
2012-09-18	0	2.210	2.210	2.230	2.190	2.260	1,328,000	2,964,520	2.2323	0.858	0.858	0.866	0.851	0.878	3,419,066	0.8671	0.00%
2012-09-17	0	2.210	2.210	2.220	2.160	2.220	968,000	2,115,960	2.1859	0.858	0.858	0.862	0.839	0.862	2,492,210	0.8490	1.38%
2012-09-14	0	2.180	2.170	2.180	2.150	2.260	4,268,000	9,386,780	2.1993	0.847	0.843	0.847	0.835	0.878	10,988,382	0.8542	-0.91%
2012-09-13	0	2.200	2.190	2.210	2.160	2.220	3,010,000	6,610,560	2.1962	0.855	0.851	0.858	0.839	0.862	7,749,539	0.8530	-0.45%
2012-09-12	0	2.210	2.210	2.220	2.160	2.240	2,080,000	4,601,000	2.2120	0.858	0.858	0.862	0.839	0.870	5,355,163	0.8592	0.00%
2012-09-11	0	2.210	2.200	2.220	2.140	2.210	840,000	1,827,980	2.1762	0.858	0.855	0.862	0.831	0.858	2,162,662	0.8452	1.38%
2012-09-10	0	2.180	2.170	2.180	2.170	2.200	413,000	901,180	2.1820	0.847	0.843	0.847	0.843	0.855	1,063,309	0.8475	-1.36%
2012-09-07	0	2.210	2.200	2.220	2.170	2.250	1,142,000	2,539,700	2.2239	0.858	0.855	0.862	0.843	0.874	2,940,190	0.8638	2.79%
2012-09-06	0	2.150	2.150	2.160	2.130	2.180	1,170,000	2,511,440	2.1465	0.835	0.835	0.839	0.827	0.847	3,012,279	0.8337	0.94%
2012-09-05	0	2.130	2.120	2.130	2.110	2.220	2,580,000	5,573,540	2.1603	0.827	0.823	0.827	0.820	0.862	6,642,462	0.8391	-4.48%
2012-09-04	0	2.230	2.200	2.230	2.200	2.290	1,654,000	3,696,560	2.2349	0.866	0.855	0.866	0.855	0.889	4,258,384	0.8681	-0.89%
2012-09-03	0	2.250	2.250	2.260	2.150	2.270	3,032,000	6,730,100	2.2197	0.874	0.874	0.878	0.835	0.882	7,806,180	0.8622	2.27%
2012-08-31	0	2.200	2.180	2.200	2.190	2.230	704,000	1,553,220	2.2063	0.855	0.847	0.855	0.851	0.866	1,812,517	0.8569	-1.79%
2012-08-30	0	2.240	2.210	2.250	2.200	2.300	2,130,000	4,741,560	2.2261	0.870	0.858	0.874	0.855	0.893	5,483,893	0.8646	-2.61%
2012-08-29	0	2.300	2.280	2.300	2.280	2.380	4,354,000	10,097,366	2.3191	0.893	0.886	0.893	0.886	0.924	11,209,798	0.9008	0.88%
2012-08-28	0	2.280	2.260	2.290	2.270	2.360	2,240,000	5,157,980	2.3027	0.886	0.878	0.889	0.882	0.917	5,767,099	0.8944	-2.15%
2012-08-27	0	2.330	2.300	2.340	2.300	2.420	3,088,000	7,199,720	2.3315	0.905	0.893	0.909	0.893	0.940	7,950,357	0.9056	-2.92%
2012-08-24	0	2.400	2.400	2.410	2.360	2.480	3,224,000	7,723,580	2.3957	0.932	0.932	0.936	0.917	0.963	8,300,503	0.9305	-3.23%
2012-08-23	0	2.480	2.450	2.460	2.340	2.500	10,666,000	26,119,790	2.4489	0.963	0.952	0.955	0.909	0.971	27,460,658	0.9512	5.98%
2012-08-22	0	2.340	2.340	2.350	2.330	2.400	4,070,000	9,568,450	2.3510	0.909	0.909	0.913	0.905	0.932	10,478,612	0.9131	-1.68%
2012-08-21	0	2.380	2.370	2.380	2.290	2.390	4,506,000	10,587,100	2.3496	0.924	0.921	0.924	0.889	0.928	11,601,137	0.9126	2.15%
2012-08-20	0	2.330	2.320	2.350	2.310	2.470	14,192,000	33,853,055	2.3854	0.905	0.901	0.913	0.897	0.959	36,538,689	0.9265	0.00%
2012-08-17	0	2.330	2.330	2.350	2.140	2.380	16,562,000	37,500,990	2.2643	0.905	0.905	0.913	0.831	0.924	42,640,485	0.8795	9.39%
2012-08-16	0	2.130	2.130	2.150	2.070	2.170	7,502,000	15,944,960	2.1254	0.827	0.827	0.835	0.804	0.843	19,314,631	0.8255	-1.39%
2012-08-15	0	2.160	2.160	2.170	1.990	2.240	19,940,000	42,950,960	2.1540	0.839	0.839	0.843	0.773	0.870	51,337,476	0.8366	13.68%
2012-08-14	0	1.900	1.890	1.900	1.830	1.920	1,924,000	3,588,780	1.8653	0.738	0.734	0.738	0.711	0.746	4,953,526	0.7245	-0.52%
2012-08-13	0	1.910	1.910	1.920	1.910	1.930	542,000	1,037,020	1.9133	0.742	0.742	0.746	0.742	0.750	1,395,432	0.7432	0.00%
2012-08-10	0	1.910	1.900	1.920	1.900	1.960	746,000	1,432,060	1.9197	0.742	0.738	0.746	0.738	0.761	1,920,650	0.7456	-1.04%
2012-08-09	0	1.930	1.920	1.980	1.900	1.970	1,655,700	3,183,673	1.9229	0.750	0.746	0.769	0.738	0.765	4,262,761	0.7469	1.05%
2012-08-08	0	1.910	1.900	1.930	1.900	1.980	1,792,000	3,472,100	1.9376	0.742	0.738	0.750	0.738	0.769	4,613,679	0.7526	-2.55%
2012-08-07	0	1.960	1.930	1.970	1.940	1.990	747,500	1,469,550	1.9660	0.761	0.750	0.765	0.754	0.773	1,924,512	0.7636	-1.01%
2012-08-06	0	1.980	1.960	1.980	1.950	2.020	600,000	1,191,650	1.9861	0.769	0.761	0.769	0.757	0.785	1,544,759	0.7714	1.54%
2012-08-03	0	1.950	1.920	1.950	1.910	1.960	2,200,000	4,232,540	1.9239	0.757	0.746	0.757	0.742	0.761	5,664,115	0.7473	0.52%
2012-08-02	0	1.940	1.930	1.940	1.920	1.990	1,202,000	2,330,480	1.9388	0.754	0.750	0.754	0.746	0.773	3,094,666	0.7531	-1.02%
2012-08-01	0	1.960	1.960	1.970	1.920	1.970	696,000	1,356,140	1.9485	0.761	0.761	0.765	0.746	0.765	1,791,920	0.7568	1.03%
2012-07-31	0	1.940	1.920	1.940	1.900	1.940	1,020,000	1,955,270	1.9169	0.754	0.746	0.754	0.738	0.754	2,626,090	0.7446	0.00%
2012-07-30	0	1.940	1.920	1.930	1.930	2.020	1,784,000	3,537,820	1.9831	0.754	0.746	0.750	0.750	0.785	4,593,082	0.7702	-0.51%
2012-07-27	0	1.950	1.940	1.950	1.930	1.970	632,000	1,232,200	1.9497	0.757	0.754	0.757	0.750	0.765	1,627,146	0.7573	1.04%
2012-07-26	0	1.930	1.910	1.930	1.880	1.940	966,000	1,849,140	1.9142	0.750	0.742	0.750	0.730	0.754	2,487,061	0.7435	2.12%
2012-07-25	0	1.890	1.890	1.900	1.890	1.930	660,000	1,259,980	1.9091	0.734	0.734	0.738	0.734	0.750	1,699,234	0.7415	-2.07%
2012-07-24	0	1.930	1.930	1.940	1.930	1.960	316,000	614,000	1.9430	0.750	0.750	0.754	0.750	0.761	813,573	0.7547	-0.52%
2012-07-23	0	1.940	1.930	1.940	1.920	1.950	752,000	1,457,860	1.9386	0.754	0.750	0.754	0.746	0.757	1,936,097	0.7530	-0.51%
2012-07-20	0	1.950	1.950	1.960	1.920	2.000	1,226,000	2,403,700	1.9606	0.757	0.757	0.761	0.746	0.777	3,156,457	0.7615	-2.01%
2012-07-19	0	1.990	1.990	2.000	1.920	2.030	2,806,000	5,610,760	1.9996	0.773	0.773	0.777	0.746	0.788	7,224,321	0.7766	4.19%
2012-07-18	0	1.910	1.900	1.920	1.890	1.970	1,518,000	2,907,880	1.9156	0.742	0.738	0.746	0.734	0.765	3,908,239	0.7440	-2.05%
2012-07-17	0	1.950	1.940	1.960	1.950	2.000	3,358,000	6,598,320	1.9650	0.757	0.754	0.761	0.757	0.777	8,645,499	0.7632	-2.50%
2012-07-16	0	2.000	1.990	2.000	2.000	2.040	1,304,000	2,623,280	2.0117	0.777	0.773	0.777	0.777	0.792	3,357,275	0.7814	-0.50%
2012-07-13	0	2.010	2.000	2.010	1.990	2.080	7,758,000	15,702,440	2.0240	0.781	0.777	0.781	0.773	0.808	19,973,728	0.7862	-1.95%
2012-07-12	0	2.050	2.040	2.050	2.030	2.220	8,546,000	17,986,760	2.1047	0.796	0.792	0.796	0.788	0.862	22,002,511	0.8175	-6.82%
2012-07-11	0	2.200	2.190	2.200	1.980	2.220	14,132,000	30,059,780	2.1271	0.855	0.851	0.855	0.769	0.862	36,384,213	0.8262	8.37%
2012-07-10	0	2.030	2.020	2.030	1.940	2.070	5,880,000	11,853,900	2.0160	0.788	0.785	0.788	0.754	0.804	15,138,634	0.7830	2.01%
2012-07-09	0	1.990	1.960	1.990	1.920	2.030	7,048,500	14,039,320	1.9918	0.773	0.761	0.773	0.746	0.788	18,147,051	0.7736	2.58%
2012-07-06	0	1.940	1.920	1.940	1.910	1.960	5,954,000	11,525,980	1.9358	0.754	0.746	0.754	0.742	0.761	15,329,154	0.7519	-0.51%
2012-07-05	0	1.950	1.940	1.960	1.870	1.960	3,984,000	7,657,300	1.9220	0.757	0.754	0.761	0.726	0.761	10,257,197	0.7465	2.63%
2012-07-04	0	1.900	1.890	1.900	1.820	1.900	3,290,000	6,175,220	1.8770	0.738	0.734	0.738	0.707	0.738	8,470,426	0.7290	3.83%
2012-07-03	0	1.830	1.820	1.830	1.820	1.990	5,471,000	10,328,660	1.8879	0.711	0.707	0.711	0.707	0.773	14,085,623	0.7333	-5.67%
2012-06-29	0	1.940	1.910	1.940	1.820	2.010	9,854,725	19,133,982	1.9416	0.754	0.742	0.754	0.707	0.781	25,371,951	0.7541	4.86%
2012-06-28	0	1.850	1.840	1.850	1.780	1.920	10,989,726	20,142,323	1.8328	0.719	0.715	0.719	0.691	0.746	28,294,122	0.7119	-2.63%
2012-06-27	0	1.900	1.890	1.900	1.880	2.050	18,942,000	36,990,300	1.9528	0.738	0.734	0.738	0.730	0.796	48,768,027	0.7585	-7.32%
2012-06-26	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2012-06-15	0	2.050	2.030	2.060	1.860	2.150	19,980,000	40,975,950	2.0508	0.796	0.788	0.800	0.722	0.835	51,440,460	0.7966	7.89%
2012-06-14	0	1.900	1.900	1.920	1.870	1.930	4,343,000	8,252,890	1.9003	0.738	0.738	0.746	0.726	0.750	11,181,477	0.7381	-2.06%
2012-06-13	0	1.940	1.940	1.950	1.850	2.020	11,894,500	23,374,535	1.9652	0.754	0.754	0.757	0.719	0.785	30,623,551	0.7633	3.19%
2012-06-12	0	1.880	1.880	1.890	1.660	2.000	21,077,000	39,792,370	1.8880	0.730	0.730	0.734	0.645	0.777	54,264,793	0.7333	6.82%
2012-06-11	0	1.760	1.750	1.760	1.530	1.780	19,842,000	34,003,020	1.7137	0.684	0.680	0.684	0.594	0.691	51,085,165	0.6656	17.33%
2012-06-08	0	1.500	1.510	1.520	1.430	1.520	6,875,435	10,053,711	1.4623	0.583	0.586	0.590	0.555	0.590	17,701,478	0.5680	2.04%
2012-06-07	0	1.470	1.450	1.480	1.390	1.490	8,502,000	12,142,040	1.4281	0.571	0.563	0.575	0.540	0.579	21,889,229	0.5547	6.52%
2012-06-06	0	1.380	1.380	1.390	1.300	1.390	7,886,000	10,472,640	1.3280	0.536	0.536	0.540	0.505	0.540	20,303,276	0.5158	6.98%
2012-06-05	0	1.290	1.280	1.300	1.280	1.350	7,192,255	9,426,791	1.3107	0.501	0.497	0.505	0.497	0.524	18,517,162	0.5091	-2.27%
2012-06-04	0	1.320	1.320	1.330	1.290	1.350	4,260,000	5,631,940	1.3221	0.513	0.513	0.517	0.501	0.524	10,967,786	0.5135	-1.49%
2012-06-01	0	1.340	1.330	1.340	1.320	1.370	5,312,319	7,118,965	1.3401	0.520	0.517	0.520	0.513	0.532	13,677,084	0.5205	-0.74%
2012-05-31	0	1.350	1.350	1.360	1.330	1.400	4,994,000	6,782,440	1.3581	0.524	0.524	0.528	0.517	0.544	12,857,540	0.5275	-2.88%
2012-05-30	0	1.390	1.370	1.390	1.370	1.510	4,134,000	5,960,260	1.4418	0.540	0.532	0.540	0.532	0.586	10,643,386	0.5600	-8.55%
2012-05-29	0	1.520	1.520	1.530	1.320	1.520	3,400,000	4,860,620	1.4296	0.590	0.590	0.594	0.513	0.590	8,753,632	0.5553	14.29%
2012-05-28	0	1.330	1.320	1.330	1.300	1.330	1,102,000	1,452,500	1.3181	0.517	0.513	0.517	0.505	0.517	2,837,207	0.5119	1.53%
2012-05-25	0	1.310	1.300	1.310	1.300	1.380	3,506,000	4,662,590	1.3299	0.509	0.505	0.509	0.505	0.536	9,026,539	0.5165	-3.68%
2012-05-24	0	1.360	1.360	1.370	1.350	1.420	3,088,000	4,220,600	1.3668	0.528	0.528	0.532	0.524	0.552	7,950,357	0.5309	-3.55%
2012-05-23	0	1.410	1.410	1.420	1.400	1.470	3,352,000	4,832,860	1.4418	0.548	0.548	0.552	0.544	0.571	8,630,051	0.5600	-3.42%
2012-05-22	0	1.460	1.480	1.490	1.430	1.490	2,010,000	2,952,520	1.4689	0.567	0.575	0.579	0.555	0.579	5,174,941	0.5705	2.82%
2012-05-21	0	1.420	1.430	1.440	1.400	1.460	2,672,000	3,828,334	1.4328	0.552	0.555	0.559	0.544	0.567	6,879,325	0.5565	-2.74%
2012-05-18	0	1.460	1.450	1.460	1.450	1.520	2,946,000	4,321,500	1.4669	0.567	0.563	0.567	0.563	0.590	7,584,764	0.5698	-3.95%
2012-05-17	0	1.520	1.520	1.540	1.460	1.610	4,266,000	6,588,132	1.5443	0.590	0.590	0.598	0.567	0.625	10,983,233	0.5998	0.66%
2012-05-16	0	1.510	1.510	1.530	1.500	1.620	2,502,000	3,829,440	1.5306	0.586	0.586	0.594	0.583	0.629	6,441,643	0.5945	-7.93%
2012-05-15	0	1.640	1.630	1.640	1.590	1.650	1,813,123	2,937,205	1.6200	0.637	0.633	0.637	0.618	0.641	4,668,062	0.6292	1.23%
2012-05-14	0	1.620	1.620	1.630	1.580	1.680	4,968,000	8,136,420	1.6378	0.629	0.629	0.633	0.614	0.653	12,790,601	0.6361	2.53%
2012-05-11	0	1.580	1.580	1.600	1.520	1.640	2,874,000	4,559,960	1.5866	0.614	0.614	0.621	0.590	0.637	7,399,393	0.6163	3.95%
2012-05-10	0	1.520	1.520	1.540	1.490	1.540	2,502,000	3,757,020	1.5016	0.590	0.590	0.598	0.579	0.598	6,441,643	0.5832	1.33%
2012-05-09	0	1.500	1.490	1.510	1.490	1.540	2,538,000	3,806,320	1.4997	0.583	0.579	0.586	0.579	0.598	6,534,329	0.5825	-1.96%
2012-05-08	0	1.530	1.530	1.540	1.530	1.550	1,262,000	1,942,560	1.5393	0.594	0.594	0.598	0.594	0.602	3,249,142	0.5979	0.00%
2012-05-07	0	1.530	1.530	1.540	1.480	1.590	4,970,000	7,620,240	1.5332	0.594	0.594	0.598	0.575	0.618	12,795,750	0.5955	-4.97%
2012-05-04	0	1.610	1.610	1.620	1.590	1.660	1,664,000	2,682,240	1.6119	0.625	0.625	0.629	0.618	0.645	4,284,130	0.6261	-3.01%
2012-05-03	0	1.660	1.650	1.660	1.620	1.680	1,274,000	2,099,940	1.6483	0.645	0.641	0.645	0.629	0.653	3,280,037	0.6402	0.61%
2012-05-02	0	1.650	1.650	1.660	1.600	1.660	1,836,000	2,999,460	1.6337	0.641	0.641	0.645	0.621	0.645	4,726,961	0.6345	3.12%
2012-04-30	0	1.600	1.600	1.610	1.600	1.620	446,000	718,300	1.6105	0.621	0.621	0.625	0.621	0.629	1,148,271	0.6255	-0.62%
2012-04-27	0	1.610	1.610	1.620	1.590	1.640	612,000	989,480	1.6168	0.625	0.625	0.629	0.618	0.637	1,575,654	0.6280	-0.62%
2012-04-26	0	1.620	1.620	1.630	1.590	1.630	462,000	746,080	1.6149	0.629	0.629	0.633	0.618	0.633	1,189,464	0.6272	1.25%
2012-04-25	0	1.600	1.610	1.620	1.590	1.630	1,522,000	2,446,520	1.6074	0.621	0.625	0.629	0.618	0.633	3,918,538	0.6243	-1.23%
2012-04-24	0	1.620	1.620	1.640	1.580	1.680	2,658,000	4,351,000	1.6369	0.629	0.629	0.637	0.614	0.653	6,843,280	0.6358	-4.14%
2012-04-23	0	1.690	1.680	1.690	1.680	1.720	844,000	1,432,680	1.6975	0.656	0.653	0.656	0.653	0.668	2,172,960	0.6593	0.00%
2012-04-20	0	1.690	1.690	1.700	1.690	1.720	1,003,681	1,706,587	1.7003	0.656	0.656	0.660	0.656	0.668	2,584,075	0.6604	-1.74%
2012-04-19	0	1.720	1.710	1.720	1.700	1.720	592,000	1,012,600	1.7105	0.668	0.664	0.668	0.660	0.668	1,524,162	0.6644	1.18%
2012-04-18	0	1.700	1.700	1.710	1.690	1.720	1,524,000	2,599,980	1.7060	0.660	0.660	0.664	0.656	0.668	3,923,687	0.6626	0.00%
2012-04-17	0	1.700	1.700	1.710	1.680	1.720	1,360,000	2,312,900	1.7007	0.660	0.660	0.664	0.653	0.668	3,501,453	0.6606	0.00%
2012-04-16	0	1.700	1.700	1.710	1.690	1.740	980,000	1,675,620	1.7098	0.660	0.660	0.664	0.656	0.676	2,523,106	0.6641	-2.30%
2012-04-13	0	1.740	1.740	1.750	1.740	1.760	1,699,713	2,966,917	1.7455	0.676	0.676	0.680	0.676	0.684	4,376,077	0.6780	1.16%
2012-04-12	0	1.720	1.710	1.740	1.680	1.750	1,616,000	2,771,370	1.7150	0.668	0.664	0.676	0.653	0.680	4,160,550	0.6661	1.18%
2012-04-11	0	1.700	1.700	1.710	1.640	1.720	2,716,000	4,535,580	1.6699	0.660	0.660	0.664	0.637	0.668	6,992,607	0.6486	1.19%
2012-04-10	0	1.680	1.680	1.700	1.670	1.750	1,536,000	2,598,420	1.6917	0.653	0.653	0.660	0.649	0.680	3,954,582	0.6571	-4.00%
2012-04-05	0	1.750	1.740	1.750	1.670	1.750	1,448,000	2,489,840	1.7195	0.680	0.676	0.680	0.649	0.680	3,728,017	0.6679	2.94%
2012-04-03	0	1.700	1.700	1.730	1.680	1.730	2,630,000	4,491,400	1.7078	0.660	0.660	0.672	0.653	0.672	6,771,192	0.6633	-1.73%
2012-04-02	0	1.730	1.710	1.730	1.660	1.770	2,698,000	4,591,520	1.7018	0.672	0.664	0.672	0.645	0.687	6,946,264	0.6610	-2.81%
2012-03-30	0	1.780	1.780	1.790	1.780	1.830	3,052,000	5,480,448	1.7957	0.691	0.691	0.695	0.691	0.711	7,857,672	0.6975	0.00%
2012-03-29	0	1.780	1.780	1.810	1.780	1.870	3,710,000	6,671,360	1.7982	0.691	0.691	0.703	0.691	0.726	9,551,757	0.6984	-3.78%
2012-03-28	0	1.850	1.850	1.860	1.850	1.930	2,158,000	4,046,660	1.8752	0.719	0.719	0.722	0.719	0.750	5,555,982	0.7283	-3.14%
2012-03-27	0	1.910	1.900	1.920	1.820	1.920	1,222,000	2,308,000	1.8887	0.742	0.738	0.746	0.707	0.746	3,146,158	0.7336	3.80%
2012-03-26	0	1.840	1.840	1.850	1.820	1.900	3,164,000	5,866,660	1.8542	0.715	0.715	0.719	0.707	0.738	8,146,027	0.7202	-2.65%
2012-03-23	0	1.890	1.890	1.920	1.890	1.940	2,224,000	4,246,800	1.9095	0.734	0.734	0.746	0.734	0.754	5,725,905	0.7417	-3.08%
2012-03-22	0	1.950	1.930	1.950	1.930	1.970	826,000	1,607,280	1.9459	0.757	0.750	0.757	0.750	0.765	2,126,618	0.7558	0.00%
2012-03-21	0	1.950	1.950	1.960	1.920	2.010	2,460,000	4,835,420	1.9656	0.757	0.757	0.761	0.746	0.781	6,333,510	0.7635	-3.47%
2012-03-20	0	2.020	2.010	2.020	2.000	2.050	1,880,000	3,791,900	2.0170	0.785	0.781	0.785	0.777	0.796	4,840,243	0.7834	-1.46%
2012-03-19	0	2.050	2.040	2.060	2.030	2.090	2,550,000	5,271,070	2.0671	0.796	0.792	0.800	0.788	0.812	6,565,224	0.8029	0.49%
2012-03-16	0	2.040	2.040	2.060	2.040	2.130	1,469,276	3,055,592	2.0797	0.792	0.792	0.800	0.792	0.827	3,782,794	0.8078	-1.45%
2012-03-15	0	2.070	2.070	2.090	2.070	2.120	1,816,000	3,798,660	2.0918	0.804	0.804	0.812	0.804	0.823	4,675,469	0.8125	-2.36%
2012-03-14	0	2.120	2.110	2.130	2.110	2.180	4,388,000	9,475,940	2.1595	0.823	0.820	0.827	0.820	0.847	11,297,334	0.8388	-0.93%
2012-03-13	0	2.140	2.130	2.150	2.130	2.160	2,256,000	4,845,300	2.1477	0.831	0.827	0.835	0.827	0.839	5,808,292	0.8342	0.00%
2012-03-12	0	2.140	2.130	2.140	2.120	2.150	1,382,000	2,957,140	2.1398	0.831	0.827	0.831	0.823	0.835	3,558,094	0.8311	0.00%
2012-03-09	0	2.140	2.140	2.150	2.100	2.160	4,314,000	9,236,420	2.1410	0.831	0.831	0.835	0.816	0.839	11,106,814	0.8316	0.94%
2012-03-08	0	2.120	2.110	2.130	2.030	2.130	3,146,000	6,549,680	2.0819	0.823	0.820	0.827	0.788	0.827	8,099,684	0.8086	4.43%
2012-03-07	0	2.030	2.020	2.040	2.010	2.060	1,793,000	3,649,010	2.0351	0.788	0.785	0.792	0.781	0.800	4,616,253	0.7905	-1.46%
2012-03-06	0	2.060	2.050	2.070	2.050	2.130	4,570,000	9,561,580	2.0922	0.800	0.796	0.804	0.796	0.827	11,765,911	0.8127	-4.19%
2012-03-05	0	2.150	2.150	2.160	2.130	2.180	3,846,000	8,285,140	2.1542	0.835	0.835	0.839	0.827	0.847	9,901,902	0.8367	-0.92%
2012-03-02	0	2.170	2.160	2.170	2.140	2.180	2,790,000	6,026,920	2.1602	0.843	0.839	0.843	0.831	0.847	7,183,127	0.8390	0.93%
2012-03-01	0	2.150	2.140	2.150	2.130	2.200	3,988,000	8,634,840	2.1652	0.835	0.831	0.835	0.827	0.855	10,267,495	0.8410	-2.27%
2012-02-29	0	2.200	2.190	2.210	2.150	2.240	4,338,000	9,507,800	2.1917	0.855	0.851	0.858	0.835	0.870	11,168,604	0.8513	-1.35%
2012-02-28	0	2.230	2.220	2.230	2.200	2.290	9,376,000	20,761,694	2.2143	0.866	0.862	0.866	0.855	0.889	24,139,427	0.8601	1.36%
2012-02-27	0	2.200	2.200	2.210	2.140	2.250	14,174,000	31,174,720	2.1994	0.855	0.855	0.858	0.831	0.874	36,492,346	0.8543	2.80%
2012-02-24	0	2.140	2.140	2.150	2.110	2.150	2,712,100	5,798,594	2.1380	0.831	0.831	0.835	0.820	0.835	6,982,566	0.8304	1.42%
2012-02-23	0	2.110	2.100	2.110	2.100	2.140	2,564,000	5,440,420	2.1218	0.820	0.816	0.820	0.816	0.831	6,601,268	0.8241	-1.86%
2012-02-22	0	2.150	2.130	2.140	2.100	2.160	6,222,000	13,342,920	2.1445	0.835	0.827	0.831	0.816	0.839	16,019,146	0.8329	2.38%
2012-02-21	0	2.100	2.100	2.120	2.080	2.120	1,124,000	2,366,280	2.1052	0.816	0.816	0.823	0.808	0.823	2,893,848	0.8177	-0.47%
2012-02-20	0	2.110	2.110	2.120	2.100	2.160	2,936,000	6,255,680	2.1307	0.820	0.820	0.823	0.816	0.839	7,559,018	0.8276	0.48%
2012-02-17	0	2.100	2.100	2.110	2.100	2.180	3,502,000	7,444,920	2.1259	0.816	0.816	0.820	0.816	0.847	9,016,241	0.8257	-2.33%
2012-02-16	0	2.150	2.130	2.150	2.130	2.170	4,294,000	9,220,460	2.1473	0.835	0.827	0.835	0.827	0.843	11,055,322	0.8340	0.00%
2012-02-15	0	2.150	2.140	2.160	2.130	2.190	4,626,714	9,984,176	2.1579	0.835	0.831	0.839	0.827	0.851	11,911,927	0.8382	0.94%
2012-02-14	0	2.130	2.130	2.140	2.130	2.170	2,616,000	5,610,980	2.1449	0.827	0.827	0.831	0.827	0.843	6,735,147	0.8331	-0.93%
2012-02-13	0	2.150	2.150	2.160	2.100	2.230	5,268,000	11,382,730	2.1607	0.835	0.835	0.839	0.816	0.866	13,562,980	0.8392	-1.38%
2012-02-10	0	2.180	2.160	2.180	2.160	2.290	4,293,000	9,463,510	2.2044	0.847	0.839	0.847	0.839	0.889	11,052,747	0.8562	-2.68%
2012-02-09	0	2.240	2.240	2.250	2.160	2.280	11,072,000	24,825,560	2.2422	0.870	0.870	0.874	0.839	0.886	28,505,944	0.8709	0.45%
2012-02-08	0	2.230	2.220	2.230	2.110	2.230	7,886,000	17,260,640	2.1888	0.866	0.862	0.866	0.820	0.866	20,303,276	0.8501	6.19%
2012-02-07	0	2.100	2.080	2.100	2.030	2.140	4,258,600	8,867,384	2.0822	0.816	0.808	0.816	0.788	0.831	10,964,181	0.8088	-0.47%
2012-02-06	0	2.110	2.110	2.130	2.090	2.200	15,954,117	34,052,215	2.1344	0.820	0.820	0.827	0.812	0.855	41,075,431	0.8290	2.43%
2012-02-03	0	2.060	2.050	2.070	1.940	2.070	8,771,056	17,608,940	2.0076	0.800	0.796	0.804	0.754	0.804	22,581,940	0.7798	6.19%
2012-02-02	0	1.940	1.940	1.950	1.890	1.940	2,868,000	5,512,020	1.9219	0.754	0.754	0.757	0.734	0.754	7,383,946	0.7465	3.19%
2012-02-01	0	1.880	1.880	1.890	1.860	1.890	1,434,000	2,695,820	1.8799	0.730	0.730	0.734	0.722	0.734	3,691,973	0.7302	0.53%
2012-01-31	0	1.870	1.870	1.880	1.860	1.890	1,484,000	2,781,920	1.8746	0.726	0.726	0.730	0.722	0.734	3,820,703	0.7281	-1.06%
2012-01-30	0	1.890	1.870	1.890	1.860	1.940	2,046,000	3,865,460	1.8893	0.734	0.726	0.734	0.722	0.754	5,267,627	0.7338	-2.58%
2012-01-27	0	1.940	1.930	1.940	1.890	1.940	1,878,000	3,609,640	1.9221	0.754	0.750	0.754	0.734	0.754	4,835,094	0.7466	2.11%
2012-01-26	0	1.900	1.900	1.920	1.850	1.920	2,614,000	4,973,620	1.9027	0.738	0.738	0.746	0.719	0.746	6,729,998	0.7390	2.70%
2012-01-20	0	1.850	1.840	1.850	1.820	1.850	1,829,000	3,355,130	1.8344	0.719	0.715	0.719	0.707	0.719	4,708,939	0.7125	1.65%
2012-01-19	0	1.820	1.820	1.830	1.800	1.850	2,920,000	5,331,580	1.8259	0.707	0.707	0.711	0.699	0.719	7,517,825	0.7092	0.55%
2012-01-18	0	1.810	1.800	1.810	1.800	1.810	3,262,000	5,884,660	1.8040	0.703	0.699	0.703	0.699	0.703	8,398,337	0.7007	-0.55%
2012-01-17	0	1.820	1.820	1.830	1.810	1.830	2,894,000	5,257,420	1.8167	0.707	0.707	0.711	0.703	0.711	7,450,885	0.7056	0.55%
2012-01-16	0	1.810	1.810	1.830	1.800	1.840	1,186,000	2,150,300	1.8131	0.703	0.703	0.711	0.699	0.715	3,053,473	0.7042	-1.09%
2012-01-13	0	1.830	1.830	1.840	1.800	1.860	1,152,000	2,105,000	1.8273	0.711	0.711	0.715	0.699	0.722	2,965,936	0.7097	1.10%
2012-01-12	0	1.810	1.800	1.820	1.780	1.840	1,862,000	3,370,376	1.8101	0.703	0.699	0.707	0.691	0.715	4,793,901	0.7031	1.12%
2012-01-11	0	1.790	1.790	1.800	1.780	1.840	1,398,000	2,521,100	1.8034	0.695	0.695	0.699	0.691	0.715	3,599,287	0.7004	-1.10%
2012-01-10	0	1.810	1.800	1.810	1.810	1.870	2,738,000	5,001,900	1.8268	0.703	0.699	0.703	0.703	0.726	7,049,248	0.7096	-2.16%
2012-01-09	0	1.850	1.850	1.860	1.710	1.860	2,674,000	4,829,900	1.8062	0.719	0.719	0.722	0.664	0.722	6,884,474	0.7016	6.94%
2012-01-06	0	1.730	1.720	1.730	1.680	1.730	1,240,000	2,119,060	1.7089	0.672	0.668	0.672	0.653	0.672	3,192,501	0.6638	1.76%
2012-01-05	0	1.700	1.700	1.710	1.700	1.730	618,000	1,055,180	1.7074	0.660	0.660	0.664	0.660	0.672	1,591,101	0.6632	0.00%
2012-01-04	0	1.700	1.700	1.710	1.700	1.760	1,078,000	1,854,440	1.7203	0.660	0.660	0.664	0.660	0.684	2,775,416	0.6682	-2.86%
2012-01-03	0	1.750	1.750	1.760	1.720	1.760	520,000	904,640	1.7397	0.680	0.680	0.684	0.668	0.684	1,338,791	0.6757	2.34%
2011-12-30	0	1.710	1.710	1.720	1.680	1.730	834,000	1,426,320	1.7102	0.664	0.664	0.668	0.653	0.672	2,147,214	0.6643	0.59%
2011-12-29	0	1.700	1.700	1.710	1.600	1.730	1,471,500	2,494,255	1.6950	0.660	0.660	0.664	0.621	0.672	3,788,520	0.6584	-0.58%
2011-12-28	0	1.710	1.700	1.710	1.680	1.740	1,860,000	3,179,260	1.7093	0.664	0.660	0.664	0.653	0.676	4,788,751	0.6639	-1.16%
2011-12-23	0	1.730	1.740	1.750	1.690	1.760	1,032,000	1,785,160	1.7298	0.672	0.676	0.680	0.656	0.684	2,656,985	0.6719	1.76%
2011-12-22	0	1.700	1.700	1.710	1.680	1.720	2,399,276	4,078,378	1.6998	0.660	0.660	0.664	0.653	0.668	6,177,170	0.6602	-0.58%
2011-12-21	0	1.710	1.700	1.710	1.700	1.760	1,784,000	3,066,740	1.7190	0.664	0.660	0.664	0.660	0.684	4,593,082	0.6677	0.59%
2011-12-20	0	1.700	1.700	1.710	1.700	1.730	764,000	1,300,720	1.7025	0.660	0.660	0.664	0.660	0.672	1,966,993	0.6613	-0.58%
2011-12-19	0	1.710	1.700	1.710	1.690	1.760	2,618,000	4,457,440	1.7026	0.664	0.660	0.664	0.656	0.684	6,740,296	0.6613	-1.16%
2011-12-16	0	1.730	1.720	1.730	1.710	1.800	1,850,000	3,229,920	1.7459	0.672	0.668	0.672	0.664	0.699	4,763,006	0.6781	1.17%
2011-12-15	0	1.710	1.710	1.720	1.700	1.760	1,877,551	3,230,328	1.7205	0.664	0.664	0.668	0.660	0.684	4,833,938	0.6683	-2.29%
2011-12-14	0	1.750	1.750	1.760	1.750	1.810	2,624,000	4,641,664	1.7689	0.680	0.680	0.684	0.680	0.703	6,755,744	0.6871	-4.37%
2011-12-13	0	1.830	1.820	1.830	1.810	1.830	1,496,000	2,720,500	1.8185	0.711	0.707	0.711	0.703	0.711	3,851,598	0.7063	-0.54%
2011-12-12	0	1.840	1.840	1.850	1.840	1.870	998,345	1,855,134	1.8582	0.715	0.715	0.719	0.715	0.726	2,570,337	0.7217	-1.08%
2011-12-09	0	1.860	1.850	1.860	1.830	1.860	1,304,861	2,414,602	1.8505	0.722	0.719	0.722	0.711	0.722	3,359,492	0.7187	-0.53%
2011-12-08	0	1.870	1.870	1.890	1.840	1.890	1,059,136	1,974,710	1.8645	0.726	0.726	0.734	0.715	0.734	2,726,849	0.7242	0.54%
2011-12-07	0	1.860	1.860	1.870	1.850	1.890	1,246,000	2,325,060	1.8660	0.722	0.722	0.726	0.719	0.734	3,207,949	0.7248	-0.53%
2011-12-06	0	1.870	1.860	1.880	1.860	1.880	2,202,000	4,103,860	1.8637	0.726	0.722	0.730	0.722	0.730	5,669,264	0.7239	-1.06%
2011-12-05	0	1.890	1.880	1.890	1.850	1.890	1,862,000	3,460,860	1.8587	0.734	0.730	0.734	0.719	0.734	4,793,901	0.7219	0.00%
2011-12-02	0	1.890	1.890	1.900	1.840	1.900	3,940,773	7,359,704	1.8676	0.734	0.734	0.738	0.715	0.738	10,145,905	0.7254	0.00%
2011-12-01	0	1.890	1.890	1.900	1.890	1.960	12,748,000	24,595,920	1.9294	0.734	0.734	0.738	0.734	0.761	32,820,970	0.7494	1.61%
2011-11-30	0	1.860	1.850	1.860	1.820	2.120	11,348,502	22,130,789	1.9501	0.722	0.719	0.722	0.707	0.823	29,217,826	0.7574	-9.71%
2011-11-29	0	2.060	2.060	2.080	2.030	2.080	1,735,906	3,561,455	2.0516	0.800	0.800	0.808	0.788	0.808	4,469,259	0.7969	1.48%
2011-11-28	0	2.030	2.010	2.040	2.000	2.060	4,060,000	8,234,490	2.0282	0.788	0.781	0.792	0.777	0.800	10,452,866	0.7878	-0.49%
2011-11-25	0	2.040	2.030	2.040	2.020	2.090	2,166,000	4,412,180	2.0370	0.792	0.788	0.792	0.785	0.812	5,576,578	0.7912	-0.49%
2011-11-24	0	2.050	2.050	2.060	2.000	2.080	4,755,933	9,763,172	2.0528	0.796	0.796	0.800	0.777	0.808	12,244,614	0.7973	-1.44%
2011-11-23	0	2.080	2.080	2.090	2.050	2.130	3,521,911	7,344,019	2.0852	0.808	0.808	0.812	0.796	0.827	9,067,504	0.8099	-1.89%
2011-11-22	0	2.120	2.120	2.130	2.050	2.160	4,281,209	8,989,058	2.0997	0.823	0.823	0.827	0.796	0.839	11,022,390	0.8155	-1.40%
2011-11-21	0	2.150	2.140	2.150	2.120	2.220	10,473,900	22,680,793	2.1655	0.835	0.831	0.835	0.823	0.862	26,966,078	0.8411	1.42%
2011-11-18	0	2.120	2.110	2.120	2.000	2.160	10,085,651	21,187,695	2.1008	0.823	0.820	0.823	0.777	0.839	25,966,493	0.8160	5.47%
2011-11-17	0	2.010	2.010	2.040	2.000	2.050	1,823,406	3,692,729	2.0252	0.781	0.781	0.792	0.777	0.796	4,694,537	0.7866	-1.47%
2011-11-16	0	2.040	2.030	2.050	2.000	2.100	2,708,000	5,495,720	2.0294	0.792	0.788	0.796	0.777	0.816	6,972,010	0.7883	-1.92%
2011-11-15	0	2.080	2.070	2.080	2.030	2.080	4,727,075	9,721,600	2.0566	0.808	0.804	0.808	0.788	0.808	12,170,316	0.7988	0.00%
2011-11-14	0	2.080	2.070	2.080	2.050	2.110	2,730,277	5,681,448	2.0809	0.808	0.804	0.808	0.796	0.820	7,029,365	0.8082	2.46%
2011-11-11	0	2.030	2.010	2.030	2.010	2.050	3,575,157	7,247,607	2.0272	0.788	0.781	0.788	0.781	0.796	9,204,591	0.7874	1.00%
2011-11-10	0	2.010	2.000	2.020	2.000	2.080	6,177,745	12,571,220	2.0349	0.781	0.777	0.785	0.777	0.808	15,905,207	0.7904	-7.37%
2011-11-09	0	2.170	2.160	2.170	2.140	2.210	4,116,579	8,903,647	2.1629	0.843	0.839	0.843	0.831	0.858	10,598,534	0.8401	0.93%
2011-11-08	0	2.150	2.130	2.150	2.110	2.240	7,994,573	17,460,131	2.1840	0.835	0.827	0.835	0.820	0.870	20,582,808	0.8483	-0.92%
2011-11-07	0	2.170	2.160	2.180	2.080	2.180	4,212,000	9,011,160	2.1394	0.843	0.839	0.847	0.808	0.847	10,844,205	0.8310	2.36%
2011-11-04	0	2.120	2.110	2.120	2.100	2.150	4,012,000	8,523,700	2.1246	0.823	0.820	0.823	0.816	0.835	10,329,285	0.8252	1.92%
2011-11-03	0	2.080	2.060	2.080	2.010	2.150	4,006,000	8,326,280	2.0785	0.808	0.800	0.808	0.781	0.835	10,313,838	0.8073	-0.95%
2011-11-02	0	2.100	2.090	2.100	1.940	2.100	10,805,000	21,622,660	2.0012	0.816	0.812	0.816	0.754	0.816	27,818,527	0.7773	0.96%
2011-11-01	0	2.080	2.070	2.080	2.040	2.120	6,080,000	12,674,144	2.0846	0.808	0.804	0.808	0.792	0.823	15,653,553	0.8097	-3.26%
2011-10-31	0	2.150	2.130	2.160	2.100	2.240	5,770,000	12,403,880	2.1497	0.835	0.827	0.839	0.816	0.870	14,855,428	0.8350	-1.38%
2011-10-28	0	2.180	2.170	2.200	2.150	2.330	16,608,000	37,073,240	2.2323	0.847	0.843	0.855	0.835	0.905	42,758,917	0.8670	-0.91%
2011-10-27	0	2.200	2.190	2.200	2.060	2.200	12,970,000	27,913,340	2.1521	0.855	0.851	0.855	0.800	0.855	33,392,531	0.8359	7.32%
2011-10-26	0	2.050	2.040	2.050	1.930	2.070	5,848,000	11,820,788	2.0213	0.796	0.792	0.796	0.750	0.804	15,056,247	0.7851	3.02%
2011-10-25	0	1.990	1.980	2.000	1.950	2.050	3,580,000	7,116,480	1.9878	0.773	0.769	0.777	0.757	0.796	9,217,059	0.7721	-1.97%
2011-10-24	0	2.030	2.030	2.040	1.970	2.040	7,554,000	15,203,820	2.0127	0.788	0.788	0.792	0.765	0.792	19,448,510	0.7817	4.10%
2011-10-21	0	1.950	1.950	1.960	1.820	1.950	6,796,000	12,886,200	1.8961	0.757	0.757	0.761	0.707	0.757	17,496,965	0.7365	4.84%
2011-10-20	0	1.860	1.850	1.860	1.840	1.920	9,615,892	17,955,742	1.8673	0.722	0.719	0.722	0.715	0.746	24,757,052	0.7253	-3.63%
2011-10-19	0	1.930	1.930	1.940	1.920	2.020	10,795,126	21,298,239	1.9729	0.750	0.750	0.754	0.746	0.785	27,793,105	0.7663	-0.52%
2011-10-18	0	1.940	1.940	1.950	1.920	2.120	16,524,000	33,204,320	2.0095	0.754	0.754	0.757	0.746	0.823	42,542,650	0.7805	-12.61%
2011-10-17	0	2.220	2.210	2.220	2.100	2.270	21,938,000	47,839,980	2.1807	0.862	0.858	0.862	0.816	0.882	56,481,522	0.8470	2.78%
2011-10-14	0	2.160	2.160	2.170	1.950	2.240	47,472,000	101,515,100	2.1384	0.839	0.839	0.843	0.757	0.870	122,221,296	0.8306	5.88%
2011-10-13	0	2.040	2.040	2.050	1.880	2.050	28,214,000	55,489,440	1.9667	0.792	0.792	0.796	0.730	0.796	72,639,696	0.7639	9.68%
2011-10-12	0	1.860	1.850	1.860	1.760	1.910	10,454,000	19,448,160	1.8604	0.722	0.719	0.722	0.684	0.742	26,914,843	0.7226	4.49%
2011-10-11	0	1.780	1.770	1.790	1.750	1.900	8,478,000	15,315,990	1.8066	0.691	0.687	0.695	0.680	0.738	21,827,438	0.7017	1.71%
2011-10-10	0	1.750	1.750	1.770	1.730	1.840	3,507,499	6,184,753	1.7633	0.680	0.680	0.687	0.672	0.715	9,030,398	0.6849	-4.89%
2011-10-07	0	1.840	1.860	1.870	1.810	1.900	2,894,527	5,359,836	1.8517	0.715	0.722	0.726	0.703	0.738	7,452,242	0.7192	2.79%
2011-10-06	0	1.790	1.790	1.800	1.770	1.820	1,470,000	2,642,500	1.7976	0.695	0.695	0.699	0.687	0.707	3,784,658	0.6982	3.47%
2011-10-04	0	1.730	1.700	1.730	1.690	1.820	2,822,000	4,874,420	1.7273	0.672	0.660	0.672	0.656	0.707	7,265,514	0.6709	-1.70%
2011-10-03	0	1.760	1.720	1.760	1.700	1.860	4,211,308	7,381,215	1.7527	0.684	0.668	0.684	0.660	0.722	10,842,423	0.6808	-7.37%
2011-09-30	0	1.900	1.880	1.900	1.800	1.900	3,385,120	6,338,387	1.8724	0.738	0.730	0.738	0.699	0.738	8,715,322	0.7273	0.00%
2011-09-28	0	1.900	1.890	1.900	1.750	1.960	5,420,000	10,258,560	1.8927	0.738	0.734	0.738	0.680	0.761	13,954,319	0.7352	5.56%
2011-09-27	0	1.800	1.810	1.820	1.730	1.830	3,204,000	5,736,240	1.7903	0.699	0.703	0.707	0.672	0.711	8,249,011	0.6954	5.26%
2011-09-26	0	1.710	1.700	1.710	1.670	1.840	3,044,000	5,228,980	1.7178	0.664	0.660	0.664	0.649	0.715	7,837,075	0.6672	-6.56%
2011-09-23	0	1.830	1.810	1.830	1.670	1.890	7,243,243	12,899,017	1.7808	0.711	0.703	0.711	0.649	0.734	18,648,436	0.6917	-3.68%
2011-09-22	0	1.900	1.880	1.900	1.880	1.960	3,310,000	6,347,340	1.9176	0.738	0.730	0.738	0.730	0.761	8,521,918	0.7448	-5.47%
2011-09-21	0	2.010	2.000	2.030	1.950	2.040	6,194,000	12,405,550	2.0028	0.781	0.777	0.788	0.757	0.792	15,947,057	0.7779	0.00%
2011-09-20	0	2.010	2.010	2.030	1.940	2.060	5,382,800	10,689,476	1.9859	0.781	0.781	0.788	0.754	0.800	13,858,544	0.7713	-0.99%
2011-09-19	0	2.030	2.010	2.040	2.000	2.200	7,772,257	16,073,813	2.0681	0.788	0.781	0.792	0.777	0.855	20,010,434	0.8033	-8.56%
2011-09-16	0	2.220	2.200	2.230	2.170	2.250	3,578,538	7,907,596	2.2097	0.862	0.855	0.866	0.843	0.874	9,213,295	0.8583	0.91%
2011-09-15	0	2.200	2.190	2.200	2.160	2.260	2,343,331	5,178,588	2.2099	0.855	0.851	0.855	0.839	0.878	6,033,134	0.8584	1.85%
2011-09-14	0	2.160	2.150	2.170	2.110	2.250	4,027,153	8,737,755	2.1697	0.839	0.835	0.843	0.820	0.874	10,368,298	0.8427	-1.82%
2011-09-12	0	2.200	2.200	2.210	2.180	2.300	4,061,016	9,033,765	2.2245	0.855	0.855	0.858	0.847	0.893	10,455,482	0.8640	-4.76%
2011-09-09	0	2.310	2.300	2.310	2.240	2.340	2,976,088	6,876,810	2.3107	0.897	0.893	0.897	0.870	0.909	7,662,229	0.8975	1.32%
2011-09-08	0	2.280	2.260	2.280	2.200	2.330	3,514,975	7,905,435	2.2491	0.886	0.878	0.886	0.855	0.905	9,049,646	0.8736	-0.44%
2011-09-07	0	2.290	2.280	2.290	2.230	2.350	5,653,121	12,830,411	2.2696	0.889	0.886	0.889	0.866	0.913	14,554,512	0.8815	-2.97%
2011-09-06	0	2.360	2.350	2.360	2.300	2.490	7,703,200	18,222,680	2.3656	0.917	0.913	0.917	0.893	0.967	19,832,640	0.9188	-4.84%
2011-09-05	0	2.480	2.460	2.480	2.450	2.570	2,574,000	6,448,580	2.5053	0.963	0.955	0.963	0.952	0.998	6,627,014	0.9731	-3.12%
2011-09-02	0	2.560	2.550	2.560	2.500	2.610	4,610,962	11,833,216	2.5663	0.994	0.990	0.994	0.971	1.014	11,871,372	0.9968	-1.16%
2011-09-01	0	2.590	2.590	2.610	2.590	2.790	9,022,000	24,180,072	2.6801	1.006	1.006	1.014	1.006	1.084	23,228,019	1.0410	-4.78%
2011-08-31	0	2.720	2.700	2.720	2.670	2.820	7,041,800	19,252,248	2.7340	1.056	1.049	1.056	1.037	1.095	18,129,801	1.0619	-2.86%
2011-08-30	0	2.800	2.790	2.800	2.780	3.080	6,678,000	19,349,600	2.8975	1.088	1.084	1.088	1.080	1.196	17,193,163	1.1254	-7.59%
2011-08-29	0	3.030	3.030	3.050	3.000	3.270	2,676,000	8,198,140	3.0636	1.177	1.177	1.185	1.165	1.270	6,889,623	1.1899	-2.57%
2011-08-26	0	3.110	3.110	3.120	3.040	3.140	4,008,474	12,424,282	3.0995	1.208	1.208	1.212	1.181	1.220	10,320,207	1.2039	0.00%
2011-08-25	0	3.110	3.120	3.140	2.990	3.180	3,157,465	9,693,728	3.0701	1.208	1.212	1.220	1.161	1.235	8,129,202	1.1925	3.67%
2011-08-24	0	3.000	2.990	3.000	2.940	3.040	2,264,189	6,774,134	2.9919	1.165	1.161	1.165	1.142	1.181	5,829,376	1.1621	0.33%
2011-08-23	0	2.990	2.980	2.990	2.940	3.020	2,676,084	7,969,520	2.9781	1.161	1.157	1.161	1.142	1.173	6,889,839	1.1567	-0.66%
2011-08-22	0	3.010	3.010	3.040	3.000	3.130	3,166,355	9,619,925	3.0382	1.169	1.169	1.181	1.165	1.216	8,152,090	1.1801	-4.75%
2011-08-19	0	3.160	3.160	3.170	3.120	3.200	1,990,120	6,259,086	3.1451	1.227	1.227	1.231	1.212	1.243	5,123,758	1.2216	-2.77%
2011-08-18	0	3.250	3.230	3.250	3.170	3.280	2,592,500	8,396,840	3.2389	1.262	1.255	1.262	1.231	1.274	6,674,644	1.2580	-0.61%
2011-08-17	0	3.270	3.270	3.290	3.220	3.300	1,556,269	5,095,804	3.2744	1.270	1.270	1.278	1.251	1.282	4,006,766	1.2718	0.93%
2011-08-16	0	3.240	3.220	3.230	3.190	3.250	2,760,445	8,893,432	3.2217	1.258	1.251	1.255	1.239	1.262	7,107,035	1.2514	0.00%
2011-08-15	0	3.240	3.230	3.240	3.160	3.300	3,182,775	10,288,470	3.2325	1.258	1.255	1.258	1.227	1.282	8,194,365	1.2556	0.93%
2011-08-12	0	3.210	3.200	3.210	3.150	3.350	3,148,000	10,180,974	3.2341	1.247	1.243	1.247	1.223	1.301	8,104,833	1.2562	-2.73%
2011-08-11	0	3.300	3.280	3.300	3.270	3.390	4,026,039	13,356,295	3.3175	1.282	1.274	1.282	1.270	1.317	10,365,430	1.2885	-0.30%
2011-08-10	0	3.310	3.300	3.310	3.230	3.450	3,352,350	11,091,950	3.3087	1.286	1.282	1.286	1.255	1.340	8,630,952	1.2851	4.09%
2011-08-09	0	3.180	3.180	3.200	3.030	3.240	3,678,208	11,432,090	3.1081	1.235	1.235	1.243	1.177	1.258	9,469,905	1.2072	-2.45%
2011-08-08	0	3.260	3.240	3.250	3.180	3.300	4,465,212	14,481,422	3.2432	1.266	1.258	1.262	1.235	1.282	11,496,124	1.2597	-2.98%
2011-08-05	0	3.360	3.350	3.380	3.180	3.370	2,302,000	7,497,760	3.2571	1.305	1.301	1.313	1.235	1.309	5,926,724	1.2651	-0.59%
2011-08-04	0	3.380	3.360	3.380	3.360	3.400	1,341,362	4,536,247	3.3818	1.313	1.305	1.313	1.305	1.321	3,453,467	1.3135	-0.29%
2011-08-03	0	3.390	3.380	3.400	3.370	3.460	1,512,000	5,142,900	3.4014	1.317	1.313	1.321	1.309	1.344	3,892,792	1.3211	-2.31%
2011-08-02	0	3.470	3.460	3.470	3.460	3.520	1,832,957	6,404,553	3.4941	1.348	1.344	1.348	1.344	1.367	4,719,127	1.3571	-1.42%
2011-08-01	0	3.520	3.500	3.520	3.500	3.570	1,302,709	4,594,018	3.5265	1.367	1.359	1.367	1.359	1.387	3,353,951	1.3697	-0.56%
2011-07-29	0	3.540	3.510	3.540	3.510	3.560	849,487	3,000,525	3.5322	1.375	1.363	1.375	1.363	1.383	2,187,087	1.3719	-0.84%
2011-07-28	0	3.570	3.530	3.570	3.520	3.570	900,000	3,183,520	3.5372	1.387	1.371	1.387	1.367	1.387	2,317,138	1.3739	-0.28%
2011-07-27	0	3.580	3.540	3.580	3.500	3.580	2,074,000	7,326,840	3.5327	1.391	1.375	1.391	1.359	1.391	5,339,715	1.3721	0.00%
2011-07-26	0	3.580	3.560	3.580	3.550	3.600	1,030,865	3,682,064	3.5718	1.391	1.383	1.391	1.379	1.398	2,654,063	1.3873	0.00%
2011-07-25	0	3.580	3.540	3.580	3.510	3.650	2,555,941	9,113,470	3.5656	1.391	1.375	1.391	1.363	1.418	6,580,520	1.3849	-1.65%
2011-07-22	0	3.640	3.630	3.640	3.610	3.700	1,289,034	4,700,810	3.6468	1.414	1.410	1.414	1.402	1.437	3,318,744	1.4164	2.25%
2011-07-21	0	3.560	3.540	3.570	3.510	3.610	2,205,568	7,877,069	3.5714	1.383	1.375	1.387	1.363	1.402	5,678,450	1.3872	0.56%
2011-07-20	0	3.540	3.510	3.540	3.490	3.590	5,416,370	19,118,472	3.5298	1.375	1.363	1.375	1.356	1.394	13,944,973	1.3710	0.85%
2011-07-19	0	3.510	3.510	3.520	3.500	3.590	2,454,300	8,694,704	3.5426	1.363	1.363	1.367	1.359	1.394	6,318,835	1.3760	-2.77%
2011-07-18	0	3.610	3.610	3.620	3.600	3.700	1,642,000	5,984,490	3.6446	1.402	1.402	1.406	1.398	1.437	4,227,489	1.4156	-0.82%
2011-07-15	0	3.640	3.640	3.650	3.560	3.730	1,331,459	4,860,917	3.6508	1.414	1.414	1.418	1.383	1.449	3,427,971	1.4180	0.83%
2011-07-14	0	3.610	3.610	3.640	3.600	3.650	666,121	2,408,130	3.6152	1.402	1.402	1.414	1.398	1.418	1,714,994	1.4042	-0.82%
2011-07-13	0	3.640	3.640	3.670	3.590	3.730	1,283,875	4,665,175	3.6337	1.414	1.414	1.425	1.394	1.449	3,305,461	1.4114	-0.55%
2011-07-12	0	3.660	3.600	3.670	3.450	3.680	4,390,980	15,583,441	3.5490	1.422	1.398	1.425	1.340	1.429	11,305,006	1.3785	0.83%
2011-07-11	0	3.630	3.630	3.660	3.620	3.830	2,341,556	8,634,234	3.6874	1.410	1.410	1.422	1.406	1.488	6,028,564	1.4322	-3.71%
2011-07-08	0	3.770	3.760	3.770	3.740	3.800	626,823	2,362,680	3.7693	1.464	1.460	1.464	1.453	1.476	1,613,817	1.4640	0.53%
2011-07-07	0	3.750	3.740	3.770	3.750	3.850	1,085,858	4,099,397	3.7753	1.457	1.453	1.464	1.457	1.495	2,795,647	1.4663	0.00%
2011-07-06	0	3.750	3.740	3.750	3.680	3.860	3,744,000	14,012,240	3.7426	1.457	1.453	1.457	1.429	1.499	9,639,293	1.4537	-2.09%
2011-07-05	0	3.830	3.830	3.840	3.830	3.890	2,246,000	8,649,840	3.8512	1.488	1.488	1.491	1.488	1.511	5,782,546	1.4959	-1.03%
2011-07-04	0	3.870	3.840	3.870	3.790	3.880	3,046,000	11,678,360	3.8340	1.503	1.491	1.503	1.472	1.507	7,842,224	1.4892	2.65%
2011-06-30	0	3.770	3.770	3.780	3.700	3.800	2,193,082	8,224,196	3.7501	1.464	1.464	1.468	1.437	1.476	5,646,304	1.4566	1.34%
2011-06-29	0	3.720	3.720	3.730	3.710	3.770	1,837,157	6,856,543	3.7321	1.445	1.445	1.449	1.441	1.464	4,729,940	1.4496	-1.06%
2011-06-28	0	3.760	3.750	3.770	3.710	3.770	3,024,000	11,285,940	3.7321	1.460	1.457	1.464	1.441	1.464	7,785,583	1.4496	2.17%
2011-06-27	0	3.680	3.670	3.690	3.660	3.730	1,856,000	6,838,460	3.6845	1.429	1.425	1.433	1.422	1.449	4,778,453	1.4311	0.55%
2011-06-24	0	3.660	3.660	3.690	3.480	3.700	4,322,500	15,576,647	3.6036	1.422	1.422	1.433	1.352	1.437	11,128,698	1.3997	4.57%
2011-06-23	0	3.500	3.480	3.510	3.460	3.550	3,118,218	10,917,833	3.5013	1.359	1.352	1.363	1.344	1.379	8,028,157	1.3599	0.57%
2011-06-22	0	3.480	3.470	3.480	3.450	3.670	7,495,785	26,642,012	3.5543	1.352	1.348	1.352	1.340	1.425	19,298,630	1.3805	-4.66%
2011-06-21	0	3.650	3.650	3.660	3.460	3.680	7,620,000	27,437,400	3.6007	1.418	1.418	1.422	1.344	1.429	19,618,434	1.3986	6.10%
2011-06-20	0	3.440	3.440	3.460	3.240	3.500	7,448,699	25,648,571	3.4434	1.336	1.336	1.344	1.258	1.359	19,177,402	1.3374	6.83%
2011-06-17	0	3.220	3.180	3.200	3.170	3.560	4,710,000	15,798,440	3.3542	1.251	1.235	1.243	1.231	1.383	12,126,355	1.3028	-8.78%
2011-06-16	0	3.530	3.520	3.530	3.450	3.560	2,805,450	9,814,681	3.4984	1.371	1.367	1.371	1.340	1.383	7,222,905	1.3588	-1.67%
2011-06-15	0	3.590	3.590	3.610	3.570	3.640	1,339,350	4,827,618	3.6044	1.394	1.394	1.402	1.387	1.414	3,448,287	1.4000	0.00%
2011-06-14	0	3.590	3.580	3.600	3.530	3.620	4,853,000	17,384,460	3.5822	1.394	1.391	1.398	1.371	1.406	12,494,522	1.3914	-1.64%
2011-06-13	0	3.650	3.650	3.660	3.570	3.730	2,845,149	10,307,876	3.6230	1.418	1.418	1.422	1.387	1.449	7,325,114	1.4072	-2.93%
2011-06-10	0	3.760	3.740	3.760	3.720	3.840	2,850,730	10,677,017	3.7454	1.460	1.453	1.460	1.445	1.491	7,339,483	1.4547	0.53%
2011-06-09	0	3.740	3.740	3.750	3.710	3.810	3,974,000	14,903,180	3.7502	1.453	1.453	1.457	1.441	1.480	10,231,451	1.4566	-1.84%
2011-06-08	0	3.810	3.810	3.830	3.800	4.040	1,519,279	5,853,340	3.8527	1.480	1.480	1.488	1.476	1.569	3,911,532	1.4964	-1.30%
2011-06-07	0	3.860	3.860	3.870	3.800	4.090	3,355,810	12,913,986	3.8482	1.499	1.499	1.503	1.476	1.589	8,639,860	1.4947	-1.03%
2011-06-03	0	3.900	3.870	3.900	3.800	3.900	2,735,217	10,537,139	3.8524	1.515	1.503	1.515	1.476	1.515	7,042,083	1.4963	1.83%
2011-06-02	0	3.830	3.830	3.840	3.790	3.860	2,008,095	7,665,192	3.8171	1.488	1.488	1.491	1.472	1.499	5,170,037	1.4826	-1.03%
2011-06-01	0	3.870	3.870	3.880	3.830	3.940	2,470,770	9,556,888	3.8680	1.503	1.503	1.507	1.488	1.530	6,361,238	1.5024	-0.77%
2011-05-31	0	3.900	3.890	3.930	3.810	3.930	3,008,000	11,660,260	3.8764	1.515	1.511	1.526	1.480	1.526	7,744,390	1.5056	1.56%
2011-05-30	0	3.840	3.820	3.840	3.790	4.000	5,435,118	20,981,980	3.8604	1.491	1.484	1.491	1.472	1.554	13,993,242	1.4994	-2.29%
2011-05-27	0	3.930	3.930	3.950	3.900	4.040	2,907,447	11,482,772	3.9494	1.526	1.526	1.534	1.515	1.569	7,485,506	1.5340	-2.00%
2011-05-26	0	4.010	4.010	4.030	3.900	4.030	3,355,000	13,331,820	3.9737	1.558	1.558	1.565	1.515	1.565	8,637,775	1.5434	2.82%
2011-05-25	0	3.900	3.890	3.900	3.850	3.920	3,222,082	12,509,581	3.8825	1.515	1.511	1.515	1.495	1.523	8,295,565	1.5080	0.00%
2011-05-24	0	3.900	3.900	3.910	3.900	4.020	4,376,000	17,225,100	3.9363	1.515	1.515	1.519	1.515	1.561	11,266,439	1.5289	-2.01%
2011-05-23	0	3.980	3.980	3.990	3.970	4.070	3,258,980	13,058,285	4.0069	1.546	1.546	1.550	1.542	1.581	8,390,562	1.5563	-2.45%
2011-05-20	0	4.080	4.070	4.080	4.070	4.250	4,260,335	17,587,413	4.1282	1.585	1.581	1.585	1.581	1.651	10,968,648	1.6034	-4.00%
2011-05-19	0	4.250	4.240	4.250	4.210	4.400	4,994,000	21,267,240	4.2586	1.651	1.647	1.651	1.635	1.709	12,857,540	1.6541	-1.62%
2011-05-18	0	4.560	4.560	4.570	4.520	4.610	3,410,000	15,561,960	4.5636	1.678	1.678	1.682	1.663	1.696	9,267,121	1.6793	-0.22%
2011-05-17	0	4.570	4.540	4.580	4.500	4.580	3,568,000	16,145,200	4.5250	1.682	1.671	1.685	1.656	1.685	9,696,507	1.6651	0.22%
2011-05-16	0	4.560	4.540	4.560	4.500	4.570	2,432,000	11,038,040	4.5387	1.678	1.671	1.678	1.656	1.682	6,609,278	1.6701	0.44%
2011-05-13	0	4.540	4.530	4.550	4.490	4.580	2,529,122	11,431,944	4.5201	1.671	1.667	1.674	1.652	1.685	6,873,220	1.6633	0.00%
2011-05-12	0	4.540	4.520	4.540	4.500	4.580	1,717,407	7,771,044	4.5249	1.671	1.663	1.671	1.656	1.685	4,667,278	1.6650	-1.09%
2011-05-11	0	4.590	4.580	4.590	4.580	4.650	1,849,712	8,489,794	4.5898	1.689	1.685	1.689	1.685	1.711	5,026,834	1.6889	-0.43%
2011-05-09	0	4.610	4.600	4.640	4.550	4.640	2,120,023	9,756,063	4.6019	1.696	1.693	1.707	1.674	1.707	5,761,440	1.6933	0.22%
2011-05-06	0	4.600	4.590	4.610	4.320	4.610	2,823,477	12,752,718	4.5167	1.693	1.689	1.696	1.590	1.696	7,673,168	1.6620	0.44%
2011-05-05	0	4.580	4.570	4.580	4.550	4.670	2,182,822	10,016,674	4.5889	1.685	1.682	1.685	1.674	1.718	5,932,104	1.6886	0.00%
2011-05-04	0	4.580	4.560	4.600	4.560	4.620	1,655,173	7,587,635	4.5842	1.685	1.678	1.693	1.678	1.700	4,498,149	1.6868	-0.65%
2011-05-03	0	4.610	4.610	4.630	4.610	4.720	1,690,600	7,862,232	4.6506	1.696	1.696	1.704	1.696	1.737	4,594,427	1.7113	-0.43%
2011-04-29	0	4.630	4.610	4.650	4.550	4.650	961,624	4,432,250	4.6091	1.704	1.696	1.711	1.674	1.711	2,613,339	1.6960	0.22%
2011-04-28	0	4.620	4.610	4.620	4.600	4.680	1,535,000	7,110,070	4.6320	1.700	1.696	1.700	1.693	1.722	4,171,563	1.7044	-0.65%
2011-04-27	0	4.650	4.620	4.660	4.600	4.730	2,427,551	11,311,787	4.6598	1.711	1.700	1.715	1.693	1.740	6,597,187	1.7146	-0.21%
2011-04-26	0	4.660	4.640	4.670	4.590	4.770	4,229,896	19,726,086	4.6635	1.715	1.707	1.718	1.689	1.755	11,495,296	1.7160	-2.31%
2011-04-21	0	4.770	4.760	4.770	4.750	4.850	3,742,740	17,950,995	4.7962	1.755	1.752	1.755	1.748	1.785	10,171,385	1.7649	-0.63%
2011-04-20	0	4.800	4.790	4.800	4.720	4.860	4,328,000	20,697,100	4.7821	1.766	1.763	1.766	1.737	1.788	11,761,906	1.7597	-0.21%
2011-04-19	0	4.810	4.800	4.810	4.750	4.860	4,979,433	23,919,840	4.8037	1.770	1.766	1.770	1.748	1.788	13,532,260	1.7676	-0.82%
2011-04-18	0	4.850	4.850	4.870	4.570	4.900	13,100,000	62,315,668	4.7569	1.785	1.785	1.792	1.682	1.803	35,600,963	1.7504	5.43%
2011-04-15	0	4.600	4.590	4.610	4.490	4.610	5,171,540	23,590,816	4.5617	1.693	1.689	1.696	1.652	1.696	14,054,336	1.6785	1.77%
2011-04-14	0	4.520	4.500	4.520	4.460	4.530	2,628,000	11,816,200	4.4963	1.663	1.656	1.663	1.641	1.667	7,141,934	1.6545	1.12%
2011-04-13	0	4.470	4.450	4.480	4.390	4.480	4,293,856	19,055,576	4.4379	1.645	1.637	1.648	1.615	1.648	11,669,115	1.6330	1.59%
2011-04-12	0	4.400	4.400	4.410	4.380	4.490	5,348,948	23,668,244	4.4248	1.619	1.619	1.623	1.612	1.652	14,536,466	1.6282	-1.57%
2011-04-11	0	4.470	4.450	4.470	4.410	4.580	6,940,554	31,096,075	4.4803	1.645	1.637	1.645	1.623	1.685	18,861,863	1.6486	-2.19%
2011-04-08	0	4.570	4.570	4.580	4.530	4.590	3,536,000	16,132,600	4.5624	1.682	1.682	1.685	1.667	1.689	9,609,542	1.6788	0.00%
2011-04-07	0	4.570	4.570	4.590	4.510	4.630	2,510,595	11,440,459	4.5569	1.682	1.682	1.689	1.660	1.704	6,822,870	1.6768	0.00%
2011-04-06	0	4.570	4.560	4.610	4.500	4.620	2,765,177	12,646,583	4.5735	1.682	1.678	1.696	1.656	1.700	7,514,730	1.6829	-0.87%
2011-04-04	0	4.610	4.610	4.620	4.530	4.650	2,864,241	13,221,931	4.6162	1.696	1.696	1.700	1.667	1.711	7,783,949	1.6986	0.44%
2011-04-01	0	4.590	4.590	4.600	4.550	4.660	3,533,032	16,219,243	4.5907	1.689	1.689	1.693	1.674	1.715	9,601,476	1.6892	-0.43%
2011-03-31	0	4.610	4.590	4.600	4.540	4.750	4,074,000	18,836,944	4.6237	1.696	1.689	1.693	1.671	1.748	11,071,628	1.7014	-0.43%
2011-03-30	0	4.630	4.620	4.640	4.410	4.720	7,733,214	35,508,658	4.5917	1.704	1.700	1.707	1.623	1.737	21,016,020	1.6896	3.12%
2011-03-29	0	4.490	4.480	4.490	4.440	4.530	2,412,846	10,847,228	4.4956	1.652	1.648	1.652	1.634	1.667	6,557,225	1.6542	0.90%
2011-03-28	0	4.450	4.420	4.470	4.370	4.580	4,068,000	18,057,980	4.4390	1.637	1.626	1.645	1.608	1.685	11,055,322	1.6334	-1.98%
2011-03-25	0	4.540	4.520	4.530	4.480	4.590	3,527,000	15,910,320	4.5110	1.671	1.663	1.667	1.648	1.689	9,585,084	1.6599	-0.22%
2011-03-24	0	4.550	4.510	4.560	4.480	4.600	2,047,513	9,293,073	4.5387	1.674	1.660	1.678	1.648	1.693	5,564,384	1.6701	0.22%
2011-03-23	0	4.540	4.520	4.540	4.460	4.620	2,520,000	11,391,180	4.5203	1.671	1.663	1.671	1.641	1.700	6,848,430	1.6633	-0.44%
2011-03-22	0	4.560	4.550	4.560	4.460	4.650	3,432,000	15,627,700	4.5535	1.678	1.674	1.678	1.641	1.711	9,326,909	1.6755	2.70%
2011-03-21	0	4.440	4.440	4.480	4.330	4.540	2,758,415	12,276,886	4.4507	1.634	1.634	1.648	1.593	1.671	7,496,353	1.6377	-0.45%
2011-03-18	0	4.460	4.420	4.480	4.270	4.550	4,407,075	19,609,997	4.4497	1.641	1.626	1.648	1.571	1.674	11,976,803	1.6373	5.19%
2011-03-17	0	4.240	4.240	4.250	4.240	4.390	3,719,324	16,021,727	4.3077	1.560	1.560	1.564	1.560	1.615	10,107,749	1.5851	-3.85%
2011-03-16	0	4.410	4.410	4.430	4.360	4.490	4,922,128	21,810,026	4.4310	1.623	1.623	1.630	1.604	1.652	13,376,527	1.6305	1.15%
2011-03-15	0	4.360	4.360	4.370	4.360	4.580	5,776,111	25,612,195	4.4342	1.604	1.604	1.608	1.604	1.685	15,697,337	1.6316	-5.01%
2011-03-14	0	4.590	4.580	4.620	4.530	4.630	1,955,563	8,963,635	4.5837	1.689	1.685	1.700	1.667	1.704	5,314,498	1.6866	0.00%
2011-03-11	0	4.590	4.590	4.600	4.570	4.680	4,563,060	21,077,721	4.6192	1.689	1.689	1.693	1.682	1.722	12,400,712	1.6997	-2.13%
2011-03-10	0	4.690	4.680	4.690	4.630	4.800	6,720,260	31,483,889	4.6849	1.726	1.722	1.726	1.704	1.766	18,263,185	1.7239	-2.29%
2011-03-09	0	4.800	4.800	4.830	4.750	4.920	4,659,876	22,480,977	4.8244	1.766	1.766	1.777	1.748	1.810	12,663,822	1.7752	-1.64%
2011-03-08	0	4.880	4.860	4.890	4.850	5.000	6,199,631	30,427,555	4.9080	1.796	1.788	1.799	1.785	1.840	16,848,308	1.8060	-2.40%
2011-03-07	0	5.000	5.000	5.020	4.950	5.150	4,662,000	23,341,980	5.0069	1.840	1.840	1.847	1.821	1.895	12,669,595	1.8424	0.00%
2011-03-04	0	5.000	5.000	5.010	4.980	5.160	4,960,816	25,019,660	5.0435	1.840	1.840	1.844	1.832	1.899	13,481,666	1.8558	-0.60%
2011-03-03	0	5.030	5.030	5.040	5.020	5.190	3,205,600	16,444,983	5.1301	1.851	1.851	1.855	1.847	1.910	8,711,637	1.8877	-1.57%
2011-03-02	0	5.110	5.110	5.120	4.950	5.310	7,819,000	40,390,470	5.1657	1.880	1.880	1.884	1.821	1.954	21,249,155	1.9008	1.39%
2011-03-01	0	5.040	5.020	5.030	4.800	5.070	7,366,000	36,582,718	4.9664	1.855	1.847	1.851	1.766	1.866	20,018,068	1.8275	2.86%
2011-02-28	0	4.900	4.900	4.910	4.800	4.940	4,493,929	21,854,046	4.8630	1.803	1.803	1.807	1.766	1.818	12,212,840	1.7894	2.51%
2011-02-25	0	4.780	4.770	4.780	4.680	4.810	3,730,781	17,790,151	4.7685	1.759	1.755	1.759	1.722	1.770	10,138,885	1.7546	0.00%
2011-02-24	0	4.780	4.760	4.780	4.740	4.930	3,592,000	17,276,640	4.8098	1.759	1.752	1.759	1.744	1.814	9,761,730	1.7698	-3.04%
2011-02-23	0	4.930	4.920	4.950	4.780	5.050	5,718,961	28,048,161	4.9044	1.814	1.810	1.821	1.759	1.858	15,542,024	1.8047	-1.79%
2011-02-22	0	5.020	5.020	5.030	4.720	5.030	11,747,568	57,189,060	4.8682	1.847	1.847	1.851	1.737	1.851	31,925,552	1.7913	2.45%
2011-02-21	0	4.900	4.900	4.920	4.490	4.940	12,659,000	60,393,060	4.7708	1.803	1.803	1.810	1.652	1.818	34,402,488	1.7555	8.41%
2011-02-18	0	4.520	4.520	4.530	4.470	4.550	3,112,767	14,014,370	4.5022	1.663	1.663	1.667	1.645	1.674	8,459,351	1.6567	0.00%
2011-02-17	0	4.520	4.520	4.530	4.450	4.530	3,132,823	14,077,401	4.4935	1.663	1.663	1.667	1.637	1.667	8,513,856	1.6535	0.00%
2011-02-16	0	4.520	4.510	4.520	4.490	4.520	2,602,000	11,730,390	4.5082	1.663	1.660	1.663	1.652	1.663	7,071,275	1.6589	0.22%
2011-02-15	0	4.510	4.500	4.510	4.460	4.520	1,414,732	6,362,866	4.4976	1.660	1.656	1.660	1.641	1.663	3,844,719	1.6550	-0.44%
2011-02-14	0	4.530	4.520	4.530	4.430	4.540	3,540,000	15,888,880	4.4884	1.667	1.663	1.667	1.630	1.671	9,620,413	1.6516	2.03%
2011-02-11	0	4.440	4.440	4.460	4.300	4.510	4,335,193	19,369,083	4.4679	1.634	1.634	1.641	1.582	1.660	11,781,454	1.6440	0.23%
2011-02-10	0	4.430	4.420	4.460	4.330	4.470	3,912,000	17,222,600	4.4025	1.630	1.626	1.641	1.593	1.645	10,631,372	1.6200	0.23%
2011-02-09	0	4.420	4.420	4.430	4.400	4.470	1,474,000	6,539,080	4.4363	1.626	1.626	1.630	1.619	1.645	4,005,788	1.6324	-1.12%
2011-02-08	0	4.470	4.450	4.470	4.410	4.480	965,537	4,286,316	4.4393	1.645	1.637	1.645	1.623	1.648	2,623,973	1.6335	0.45%
2011-02-07	0	4.450	4.410	4.450	4.410	4.470	1,846,050	8,176,260	4.4291	1.637	1.623	1.637	1.623	1.645	5,016,882	1.6297	0.91%
2011-02-02	0	4.410	4.400	4.410	4.400	4.460	622,749	2,764,376	4.4390	1.623	1.619	1.623	1.619	1.641	1,692,402	1.6334	-0.23%
2011-02-01	0	4.420	4.410	4.420	4.260	4.420	2,087,214	9,039,600	4.3309	1.626	1.623	1.626	1.568	1.626	5,672,277	1.5936	2.55%
2011-01-31	0	4.310	4.310	4.320	4.250	4.320	583,003	2,508,782	4.3032	1.586	1.586	1.590	1.564	1.590	1,584,387	1.5834	-1.15%
2011-01-28	0	4.360	4.360	4.380	4.310	4.420	1,628,200	7,104,670	4.3635	1.604	1.604	1.612	1.586	1.626	4,424,846	1.6056	-0.91%
2011-01-27	0	4.400	4.380	4.410	4.320	4.420	2,066,405	9,044,145	4.3768	1.619	1.612	1.623	1.590	1.626	5,615,726	1.6105	-0.68%
2011-01-26	0	4.430	4.430	4.440	4.350	4.470	1,667,330	7,379,924	4.4262	1.630	1.630	1.634	1.601	1.645	4,531,187	1.6287	1.14%
2011-01-25	0	4.380	4.380	4.420	4.380	4.470	1,276,000	5,657,180	4.4335	1.612	1.612	1.626	1.612	1.645	3,467,697	1.6314	-0.90%
2011-01-24	0	4.420	4.420	4.430	4.370	4.490	1,264,000	5,591,120	4.4234	1.626	1.626	1.630	1.608	1.652	3,435,085	1.6277	-1.12%
2011-01-21	0	4.470	4.470	4.480	4.450	4.500	969,383	4,328,272	4.4650	1.645	1.645	1.648	1.637	1.656	2,634,425	1.6430	-0.45%
2011-01-20	0	4.490	4.490	4.500	4.460	4.600	2,670,000	12,062,300	4.5177	1.652	1.652	1.656	1.641	1.693	7,256,074	1.6624	-0.22%
2011-01-19	0	4.500	4.490	4.500	4.470	4.540	1,777,254	7,988,900	4.4951	1.656	1.652	1.656	1.645	1.671	4,829,920	1.6540	-0.22%
2011-01-18	0	4.510	4.510	4.520	4.410	4.540	4,227,000	19,040,930	4.5046	1.660	1.660	1.663	1.623	1.671	11,487,425	1.6575	1.12%
2011-01-17	0	4.460	4.460	4.470	4.410	4.480	1,178,828	5,245,407	4.4497	1.641	1.641	1.645	1.623	1.648	3,203,619	1.6373	-0.45%
2011-01-14	0	4.480	4.480	4.490	4.440	4.500	1,832,874	8,221,732	4.4857	1.648	1.648	1.652	1.634	1.656	4,981,075	1.6506	0.45%
2011-01-13	0	4.460	4.460	4.480	4.330	4.560	3,410,522	15,228,345	4.4651	1.641	1.641	1.648	1.593	1.678	9,268,540	1.6430	-0.89%
2011-01-12	0	4.500	4.500	4.510	4.450	4.530	3,190,000	14,344,600	4.4967	1.656	1.656	1.660	1.637	1.667	8,669,242	1.6547	1.12%
2011-01-11	0	4.450	4.450	4.490	4.390	4.500	2,532,793	11,261,990	4.4465	1.637	1.637	1.652	1.615	1.656	6,883,196	1.6362	-1.11%
2011-01-10	0	4.500	4.490	4.510	4.490	4.540	1,835,925	8,286,610	4.5136	1.656	1.652	1.660	1.652	1.671	4,989,366	1.6609	-0.44%
2011-01-07	0	4.520	4.500	4.520	4.500	4.530	3,707,000	16,737,560	4.5151	1.663	1.656	1.663	1.656	1.667	10,074,257	1.6614	0.44%
2011-01-06	0	4.500	4.490	4.500	4.470	4.550	2,284,835	10,307,156	4.5111	1.656	1.652	1.656	1.645	1.674	6,209,338	1.6599	-1.32%
2011-01-05	0	4.560	4.540	4.550	4.360	4.580	5,111,000	23,116,940	4.5230	1.678	1.671	1.674	1.604	1.685	13,889,811	1.6643	0.22%
2011-01-04	0	4.550	4.540	4.550	4.400	4.570	7,050,168	31,869,966	4.5205	1.674	1.671	1.674	1.619	1.682	19,159,754	1.6634	2.25%
2011-01-03	0	4.450	4.430	4.450	4.290	4.460	5,926,000	26,268,960	4.4328	1.637	1.630	1.637	1.579	1.641	16,104,680	1.6311	2.53%
2010-12-31	0	4.340	4.330	4.340	4.280	4.370	3,001,000	12,934,280	4.3100	1.597	1.593	1.597	1.575	1.608	8,155,610	1.5859	-0.69%
2010-12-30	0	4.370	4.370	4.380	4.210	4.460	7,277,347	31,617,343	4.3446	1.608	1.608	1.612	1.549	1.641	19,777,142	1.5987	4.30%
2010-12-29	0	4.190	4.190	4.200	4.000	4.250	4,931,135	20,544,387	4.1663	1.542	1.542	1.545	1.472	1.564	13,401,004	1.5330	4.75%
2010-12-28	0	4.000	3.990	4.000	3.960	4.060	1,240,000	4,965,088	4.0041	1.472	1.468	1.472	1.457	1.494	3,369,862	1.4734	-2.20%
2010-12-24	0	4.090	4.090	4.110	4.050	4.110	1,535,193	6,254,228	4.0739	1.505	1.505	1.512	1.490	1.512	4,172,088	1.4991	0.49%
2010-12-23	0	4.070	4.070	4.090	3.970	4.110	2,748,775	11,157,459	4.0591	1.498	1.498	1.505	1.461	1.512	7,470,156	1.4936	1.24%
2010-12-22	0	4.020	4.000	4.020	3.920	4.020	7,009,000	27,834,660	3.9713	1.479	1.472	1.479	1.442	1.479	19,047,874	1.4613	1.01%
2010-12-21	0	3.980	3.980	4.000	3.980	4.020	3,791,162	15,148,022	3.9956	1.465	1.465	1.472	1.465	1.479	10,302,979	1.4703	-0.50%
2010-12-20	0	4.000	3.990	4.000	3.990	4.170	4,102,000	16,582,640	4.0426	1.472	1.468	1.472	1.468	1.534	11,147,721	1.4875	-3.61%
2010-12-17	0	4.150	4.130	4.150	4.100	4.190	2,036,000	8,444,628	4.1477	1.527	1.520	1.527	1.509	1.542	5,533,096	1.5262	0.73%
2010-12-16	0	4.120	4.120	4.130	4.120	4.190	2,257,184	9,366,343	4.1496	1.516	1.516	1.520	1.516	1.542	6,134,193	1.5269	-0.72%
2010-12-15	0	4.150	4.150	4.160	4.150	4.210	1,946,000	8,124,540	4.1750	1.527	1.527	1.531	1.527	1.549	5,288,509	1.5363	-0.95%
2010-12-14	0	4.190	4.180	4.190	4.180	4.220	1,339,317	5,625,880	4.2006	1.542	1.538	1.542	1.538	1.553	3,639,769	1.5457	0.24%
2010-12-13	0	4.180	4.180	4.190	4.140	4.200	1,532,545	6,394,434	4.1724	1.538	1.538	1.542	1.523	1.545	4,164,891	1.5353	0.48%
2010-12-10	0	4.160	4.150	4.160	4.150	4.220	1,268,000	5,290,980	4.1727	1.531	1.527	1.531	1.527	1.553	3,445,956	1.5354	-0.95%
2010-12-09	0	4.200	4.180	4.200	4.150	4.240	2,293,298	9,616,922	4.1935	1.545	1.538	1.545	1.527	1.560	6,232,337	1.5431	0.24%
2010-12-08	0	4.190	4.180	4.200	4.180	4.250	2,577,020	10,844,260	4.2081	1.542	1.538	1.545	1.538	1.564	7,003,389	1.5484	-0.24%
2010-12-07	0	4.200	4.190	4.210	4.180	4.250	2,413,623	10,148,714	4.2048	1.545	1.542	1.549	1.538	1.564	6,559,336	1.5472	-1.41%
2010-12-06	0	4.260	4.230	4.260	4.240	4.330	3,258,000	13,905,296	4.2680	1.568	1.557	1.568	1.560	1.593	8,854,041	1.5705	0.71%
2010-12-03	0	4.230	4.230	4.250	4.200	4.320	1,991,613	8,452,857	4.2442	1.557	1.557	1.564	1.545	1.590	5,412,469	1.5617	-1.63%
2010-12-02	0	4.300	4.300	4.310	4.180	4.320	5,847,000	24,814,668	4.2440	1.582	1.582	1.586	1.538	1.590	15,889,987	1.5617	2.87%
2010-12-01	0	4.180	4.160	4.170	4.120	4.300	8,639,302	36,134,657	4.1826	1.538	1.531	1.534	1.516	1.582	23,478,433	1.5391	-3.02%
2010-11-30	0	4.310	4.300	4.310	4.300	4.450	3,813,864	16,664,040	4.3693	1.586	1.582	1.586	1.582	1.637	10,364,674	1.6078	-2.27%
2010-11-29	0	4.410	4.390	4.410	4.350	4.420	1,764,560	7,762,319	4.3990	1.623	1.615	1.623	1.601	1.626	4,795,423	1.6187	1.61%
2010-11-26	0	4.340	4.340	4.360	4.330	4.400	1,652,000	7,214,180	4.3669	1.597	1.597	1.604	1.593	1.619	4,489,526	1.6069	-1.14%
2010-11-25	0	4.390	4.380	4.400	4.310	4.420	3,930,000	17,279,340	4.3968	1.615	1.612	1.619	1.586	1.626	10,680,289	1.6179	2.33%
2010-11-24	0	4.290	4.290	4.300	4.240	4.360	1,557,069	6,694,910	4.2997	1.579	1.579	1.582	1.560	1.604	4,231,539	1.5821	-0.46%
2010-11-23	0	4.310	4.320	4.350	4.310	4.470	2,482,000	10,896,180	4.3901	1.586	1.590	1.601	1.586	1.645	6,745,160	1.6154	-2.71%
2010-11-22	0	4.430	4.420	4.440	4.350	4.450	2,920,281	12,858,100	4.4030	1.630	1.626	1.634	1.601	1.637	7,936,246	1.6202	1.37%
2010-11-19	0	4.370	4.370	4.380	4.300	4.430	3,807,322	16,704,659	4.3875	1.608	1.608	1.612	1.582	1.630	10,346,895	1.6145	0.92%
2010-11-18	0	4.330	4.320	4.330	4.280	4.340	2,421,960	10,426,720	4.3051	1.593	1.590	1.593	1.575	1.597	6,581,993	1.5841	1.17%
2010-11-17	0	4.280	4.280	4.300	4.250	4.380	4,864,598	20,920,034	4.3005	1.575	1.575	1.582	1.564	1.612	13,220,181	1.5824	-2.51%
2010-11-16	0	4.390	4.360	4.370	4.290	4.450	3,466,000	15,137,340	4.3674	1.615	1.604	1.608	1.579	1.637	9,419,308	1.6071	-1.57%
2010-11-15	0	4.460	4.440	4.460	4.350	4.520	3,362,129	14,851,865	4.4174	1.641	1.634	1.641	1.601	1.663	9,137,025	1.6255	-0.45%
2010-11-12	0	4.480	4.470	4.480	4.430	4.660	6,526,705	29,496,503	4.5194	1.648	1.645	1.648	1.630	1.715	17,737,174	1.6630	-2.61%
2010-11-11	0	4.600	4.600	4.610	4.560	4.700	6,320,144	29,294,181	4.6350	1.693	1.693	1.696	1.678	1.729	17,175,818	1.7055	-2.34%
2010-11-10	0	4.710	4.710	4.720	4.550	4.720	8,986,311	41,827,240	4.6546	1.733	1.733	1.737	1.674	1.737	24,421,475	1.7127	1.73%
2010-11-09	0	4.630	4.620	4.630	4.620	4.700	7,720,556	36,011,450	4.6644	1.704	1.700	1.704	1.700	1.729	20,981,621	1.7163	-1.70%
2010-11-08	0	4.710	4.710	4.720	4.630	4.720	10,303,647	48,133,012	4.6715	1.733	1.733	1.737	1.704	1.737	28,001,508	1.7189	2.39%
2010-11-05	0	4.600	4.600	4.610	4.580	4.640	9,816,000	45,240,460	4.6088	1.693	1.693	1.696	1.685	1.707	26,676,264	1.6959	1.55%
2010-11-04	0	4.530	4.530	4.540	4.500	4.650	10,624,000	48,554,400	4.5703	1.667	1.667	1.671	1.656	1.711	28,872,109	1.6817	-0.88%
2010-11-03	0	4.570	4.560	4.570	4.380	4.580	17,034,500	76,386,410	4.4842	1.682	1.678	1.682	1.612	1.685	46,293,481	1.6500	2.47%
2010-11-02	0	4.460	4.450	4.470	4.330	4.480	6,393,000	28,197,850	4.4107	1.641	1.637	1.645	1.593	1.648	17,373,814	1.6230	2.53%
2010-11-01	0	4.350	4.350	4.360	4.300	4.360	3,648,038	15,787,360	4.3276	1.601	1.601	1.604	1.582	1.604	9,914,020	1.5924	0.46%
2010-10-29	0	4.330	4.330	4.340	4.240	4.390	7,951,078	34,077,398	4.2859	1.593	1.593	1.597	1.560	1.615	21,608,094	1.5771	-1.14%
2010-10-28	0	4.380	4.380	4.390	4.380	4.480	10,504,000	46,400,060	4.4174	1.612	1.612	1.615	1.612	1.648	28,545,994	1.6254	0.69%
2010-10-27	0	4.350	4.350	4.360	4.310	4.520	6,238,913	27,427,812	4.3962	1.601	1.601	1.604	1.586	1.663	16,955,062	1.6177	-2.47%
2010-10-26	0	4.460	4.460	4.470	4.420	4.530	10,863,939	48,740,615	4.4865	1.641	1.641	1.645	1.626	1.667	29,524,175	1.6509	-0.22%
2010-10-25	0	4.470	4.470	4.480	4.380	4.540	10,349,649	46,320,936	4.4756	1.645	1.645	1.648	1.612	1.671	28,126,525	1.6469	0.68%
2010-10-22	0	4.440	4.440	4.450	4.280	4.470	15,107,253	66,860,388	4.4257	1.634	1.634	1.637	1.575	1.645	41,055,936	1.6285	2.30%
2010-10-21	0	4.340	4.340	4.350	4.280	4.380	5,299,701	22,975,444	4.3352	1.597	1.597	1.601	1.575	1.612	14,402,631	1.5952	2.12%
2010-10-20	0	4.250	4.250	4.300	4.160	4.300	8,427,524	35,894,869	4.2592	1.564	1.564	1.582	1.531	1.582	22,902,899	1.5673	-2.30%
2010-10-19	0	4.350	4.350	4.360	4.300	4.400	8,491,000	36,887,080	4.3443	1.601	1.601	1.604	1.582	1.619	23,075,403	1.5985	-0.23%
2010-10-18	0	4.360	4.340	4.360	4.340	4.430	9,410,358	41,145,692	4.3724	1.604	1.597	1.604	1.597	1.630	25,573,879	1.6089	-1.13%
2010-10-15	0	4.410	4.420	4.430	4.220	4.440	22,640,925	99,106,199	4.3773	1.623	1.626	1.630	1.553	1.634	61,529,675	1.6107	3.28%
2010-10-14	0	4.270	4.270	4.300	4.190	4.300	11,782,237	49,859,092	4.2317	1.571	1.571	1.582	1.542	1.582	32,019,770	1.5571	2.15%
2010-10-13	0	4.180	4.180	4.190	4.080	4.230	13,204,076	54,929,960	4.1601	1.538	1.538	1.542	1.501	1.557	35,883,803	1.5308	0.72%
2010-10-12	0	4.150	4.150	4.160	4.100	4.200	6,501,000	26,953,394	4.1460	1.527	1.527	1.531	1.509	1.545	17,667,318	1.5256	0.00%
2010-10-11	0	4.150	4.150	4.160	4.140	4.260	10,363,342	43,597,365	4.2069	1.527	1.527	1.531	1.523	1.568	28,163,737	1.5480	0.00%
2010-10-08	0	4.150	4.130	4.150	4.050	4.160	10,330,716	42,441,278	4.1083	1.527	1.520	1.527	1.490	1.531	28,075,072	1.5117	1.97%
2010-10-07	0	4.070	4.060	4.070	4.040	4.090	6,005,880	24,420,386	4.0661	1.498	1.494	1.498	1.487	1.505	16,321,764	1.4962	0.25%
2010-10-06	0	4.060	4.060	4.070	4.060	4.130	7,189,952	29,415,618	4.0912	1.494	1.494	1.498	1.494	1.520	19,539,635	1.5054	-0.49%
2010-10-05	0	4.080	4.070	4.080	4.000	4.110	7,686,000	31,338,660	4.0774	1.501	1.498	1.501	1.472	1.512	20,887,710	1.5003	2.00%
2010-10-04	0	4.000	4.000	4.010	3.990	4.050	9,723,161	39,108,455	4.0222	1.472	1.472	1.476	1.468	1.490	26,423,962	1.4800	-0.25%
2010-09-30	0	4.010	4.000	4.010	3.980	4.080	9,057,401	36,356,132	4.0140	1.476	1.472	1.476	1.465	1.501	24,614,672	1.4770	-1.23%
2010-09-29	0	4.060	4.050	4.060	4.040	4.130	5,736,597	23,386,998	4.0768	1.494	1.490	1.494	1.487	1.520	15,589,953	1.5001	0.50%
2010-09-28	0	4.040	4.030	4.040	4.020	4.100	7,548,583	30,657,503	4.0614	1.487	1.483	1.487	1.479	1.509	20,514,261	1.4944	-1.46%
2010-09-27	0	4.100	4.090	4.100	4.090	4.170	9,677,458	39,779,232	4.1105	1.509	1.505	1.509	1.505	1.534	26,299,758	1.5125	-0.97%
2010-09-24	0	4.140	4.130	4.140	4.120	4.180	4,670,000	19,339,240	4.1412	1.523	1.520	1.523	1.516	1.538	12,691,336	1.5238	-0.48%
2010-09-22	0	4.160	4.160	4.170	4.130	4.210	12,291,505	51,316,680	4.1750	1.531	1.531	1.534	1.520	1.549	33,403,772	1.5363	0.00%
2010-09-21	0	4.160	4.150	4.160	4.100	4.180	10,341,558	42,862,156	4.1447	1.531	1.527	1.531	1.509	1.538	28,104,536	1.5251	0.00%
2010-09-20	0	4.160	4.150	4.160	4.130	4.230	7,806,446	32,448,312	4.1566	1.531	1.527	1.531	1.520	1.557	21,215,038	1.5295	-1.65%
2010-09-17	0	4.230	4.230	4.240	4.160	4.250	4,236,000	17,779,920	4.1973	1.557	1.557	1.560	1.531	1.564	11,511,884	1.5445	1.68%
2010-09-16	0	4.160	4.150	4.160	4.130	4.220	2,869,899	11,934,231	4.1584	1.531	1.527	1.531	1.520	1.553	7,799,326	1.5302	-0.48%
2010-09-15	0	4.180	4.170	4.180	4.150	4.230	3,654,000	15,327,780	4.1948	1.538	1.534	1.538	1.527	1.557	9,930,223	1.5435	0.72%
2010-09-14	0	4.150	4.150	4.160	4.150	4.320	7,566,000	31,756,720	4.1973	1.527	1.527	1.531	1.527	1.590	20,561,594	1.5445	-3.49%
2010-09-13	0	4.300	4.300	4.310	4.290	4.430	12,130,000	52,968,000	4.3667	1.582	1.582	1.586	1.579	1.630	32,964,861	1.6068	-0.46%
2010-09-10	0	4.320	4.320	4.330	4.140	4.330	13,300,873	56,709,716	4.2636	1.590	1.590	1.593	1.523	1.593	36,146,862	1.5689	4.60%
2010-09-09	0	4.130	4.130	4.140	4.100	4.180	3,879,141	16,065,969	4.1416	1.520	1.520	1.523	1.509	1.538	10,542,073	1.5240	1.47%
2010-09-08	0	4.070	4.070	4.080	4.000	4.080	3,620,213	14,579,097	4.0271	1.498	1.498	1.501	1.472	1.501	9,838,402	1.4819	-0.25%
2010-09-07	0	4.080	4.070	4.080	4.060	4.150	2,476,000	10,135,640	4.0936	1.501	1.498	1.501	1.494	1.527	6,728,854	1.5063	-0.24%
2010-09-06	0	4.090	4.090	4.100	4.080	4.190	5,195,357	21,467,110	4.1320	1.505	1.505	1.509	1.501	1.542	14,119,062	1.5204	-1.68%
2010-09-03	0	4.160	4.150	4.160	4.110	4.180	5,122,661	21,126,159	4.1241	1.531	1.527	1.531	1.512	1.538	13,921,501	1.5175	0.48%
2010-09-02	0	4.140	4.110	4.140	4.040	4.150	5,379,763	21,985,603	4.0867	1.523	1.512	1.523	1.487	1.527	14,620,209	1.5038	3.50%
2010-09-01	0	4.000	3.980	4.000	3.980	4.070	2,330,000	9,332,520	4.0054	1.472	1.465	1.472	1.465	1.498	6,332,080	1.4738	0.00%
2010-08-31	0	4.000	3.980	3.990	3.900	4.020	5,252,000	20,721,876	3.9455	1.472	1.465	1.468	1.435	1.479	14,272,997	1.4518	-0.74%
2010-08-30	0	4.030	4.010	4.030	3.940	4.060	3,208,000	12,833,496	4.0005	1.483	1.476	1.483	1.450	1.494	8,718,160	1.4720	2.03%
2010-08-27	0	3.950	3.950	3.960	3.910	4.080	5,950,941	23,610,770	3.9676	1.453	1.453	1.457	1.439	1.501	16,172,460	1.4599	-3.42%
2010-08-26	0	4.090	4.080	4.090	4.060	4.150	3,075,584	12,577,381	4.0894	1.505	1.501	1.505	1.494	1.527	8,358,302	1.5048	-0.73%
2010-08-25	0	4.120	4.130	4.140	4.110	4.200	3,165,688	13,094,236	4.1363	1.516	1.520	1.523	1.512	1.545	8,603,171	1.5220	-1.90%
2010-08-24	0	4.200	4.190	4.210	4.180	4.240	2,367,726	9,963,345	4.2080	1.545	1.542	1.549	1.538	1.560	6,434,605	1.5484	0.00%
2010-08-23	0	4.200	4.200	4.210	4.200	4.290	1,946,000	8,231,240	4.2298	1.545	1.545	1.549	1.545	1.579	5,288,509	1.5564	-0.94%
2010-08-20	0	4.240	4.230	4.250	4.210	4.320	2,217,314	9,414,713	4.2460	1.560	1.557	1.564	1.549	1.590	6,025,841	1.5624	-0.93%
2010-08-19	0	4.280	4.280	4.290	4.270	4.330	2,345,653	10,070,083	4.2931	1.575	1.575	1.579	1.571	1.593	6,374,619	1.5797	-0.23%
2010-08-18	0	4.290	4.280	4.290	4.270	4.350	1,492,950	6,406,704	4.2913	1.579	1.575	1.579	1.571	1.601	4,057,287	1.5791	0.23%
2010-08-17	0	4.280	4.280	4.290	4.250	4.350	2,235,018	9,621,776	4.3050	1.575	1.575	1.579	1.564	1.601	6,073,954	1.5841	-0.70%
2010-08-16	0	4.310	4.310	4.330	4.270	4.340	3,030,000	13,062,580	4.3111	1.586	1.586	1.593	1.571	1.597	8,234,421	1.5863	0.94%
2010-08-13	0	4.270	4.260	4.280	4.200	4.290	2,200,883	9,357,920	4.2519	1.571	1.568	1.575	1.545	1.579	5,981,187	1.5646	0.71%
2010-08-12	0	4.240	4.230	4.240	4.180	4.240	2,966,083	12,485,138	4.2093	1.560	1.557	1.560	1.538	1.560	8,060,718	1.5489	-0.24%
2010-08-11	0	4.250	4.250	4.260	4.220	4.300	5,932,386	25,243,802	4.2553	1.564	1.564	1.568	1.553	1.582	16,122,035	1.5658	0.47%
2010-08-10	0	4.230	4.230	4.240	4.220	4.350	10,813,053	46,317,263	4.2835	1.557	1.557	1.560	1.553	1.601	29,385,886	1.5762	-2.53%
2010-08-09	0	4.340	4.340	4.350	4.280	4.370	6,880,766	29,887,805	4.3437	1.597	1.597	1.601	1.575	1.608	18,699,381	1.5983	1.64%
2010-08-06	0	4.270	4.260	4.270	4.230	4.320	9,778,000	41,688,820	4.2635	1.571	1.568	1.571	1.557	1.590	26,572,994	1.5688	-1.39%
2010-08-05	0	4.330	4.330	4.340	4.300	4.380	6,991,243	30,220,161	4.3226	1.593	1.593	1.597	1.582	1.612	18,999,617	1.5906	-0.23%
2010-08-04	0	4.340	4.340	4.350	4.290	4.520	18,852,373	82,124,184	4.3562	1.597	1.597	1.601	1.579	1.663	51,233,789	1.6029	-3.56%
2010-08-03	0	4.500	4.500	4.510	4.480	4.630	9,574,000	43,829,982	4.5780	1.656	1.656	1.660	1.648	1.704	26,018,597	1.6846	-1.53%
2010-08-02	0	4.570	4.560	4.570	4.380	4.580	9,538,961	43,108,140	4.5192	1.682	1.678	1.682	1.612	1.685	25,923,374	1.6629	4.58%
2010-07-30	0	4.370	4.360	4.370	4.320	4.390	3,667,187	16,007,857	4.3652	1.608	1.604	1.608	1.590	1.615	9,966,060	1.6062	0.92%
2010-07-29	0	4.330	4.340	4.360	4.330	4.410	5,365,130	23,443,905	4.3697	1.593	1.597	1.604	1.593	1.623	14,580,442	1.6079	-2.26%
2010-07-28	0	4.430	4.420	4.430	4.340	4.450	8,808,000	38,820,720	4.4074	1.630	1.626	1.630	1.597	1.637	23,936,892	1.6218	2.31%
2010-07-27	0	4.330	4.320	4.330	4.280	4.390	4,569,900	19,822,245	4.3376	1.593	1.590	1.593	1.575	1.615	12,419,301	1.5961	1.17%
2010-07-26	0	4.280	4.280	4.290	4.250	4.340	1,899,882	8,133,104	4.2808	1.575	1.575	1.579	1.564	1.597	5,163,178	1.5752	0.00%
2010-07-23	0	4.280	4.280	4.290	4.270	4.400	4,578,851	19,827,509	4.3302	1.575	1.575	1.579	1.571	1.619	12,443,626	1.5934	-0.93%
2010-07-22	0	4.320	4.310	4.320	4.190	4.350	3,888,000	16,631,080	4.2775	1.590	1.586	1.590	1.542	1.601	10,566,148	1.5740	1.89%
2010-07-21	0	4.240	4.240	4.250	4.150	4.270	5,746,000	24,175,428	4.2073	1.560	1.560	1.564	1.527	1.571	15,615,506	1.5482	0.95%
2010-07-20	0	4.200	4.190	4.210	4.110	4.230	5,886,000	24,557,220	4.1721	1.545	1.542	1.549	1.512	1.557	15,995,975	1.5352	1.20%
2010-07-19	0	4.150	4.150	4.180	4.110	4.210	2,102,000	8,747,040	4.1613	1.527	1.527	1.538	1.512	1.549	5,712,460	1.5312	-1.89%
2010-07-16	0	4.230	4.220	4.230	4.150	4.350	5,272,799	22,270,888	4.2237	1.557	1.553	1.557	1.527	1.601	14,329,521	1.5542	-2.76%
2010-07-15	0	4.350	4.350	4.360	4.330	4.400	1,972,839	8,593,134	4.3557	1.601	1.601	1.604	1.593	1.619	5,361,448	1.6028	-0.91%
2010-07-14	0	4.390	4.390	4.400	4.380	4.480	2,306,000	10,193,040	4.4202	1.615	1.615	1.619	1.612	1.648	6,266,857	1.6265	-0.45%
2010-07-13	0	4.410	4.410	4.430	4.400	4.500	2,286,950	10,122,604	4.4262	1.623	1.623	1.630	1.619	1.656	6,215,086	1.6287	-1.12%
2010-07-12	0	4.460	4.460	4.470	4.450	4.590	2,020,465	9,115,599	4.5116	1.641	1.641	1.645	1.637	1.689	5,490,878	1.6601	-0.89%
2010-07-09	0	4.500	4.490	4.500	4.390	4.520	1,660,000	7,431,960	4.4771	1.656	1.652	1.656	1.615	1.663	4,511,267	1.6474	2.74%
2010-07-08	0	4.380	4.380	4.410	4.370	4.480	1,509,000	6,686,368	4.4310	1.612	1.612	1.623	1.608	1.648	4,100,905	1.6305	0.00%
2010-07-07	0	4.380	4.390	4.400	4.380	4.480	1,838,369	8,101,606	4.4070	1.612	1.615	1.619	1.612	1.648	4,996,008	1.6216	-1.13%
2010-07-06	0	4.430	4.430	4.450	4.360	4.450	2,432,000	10,721,060	4.4083	1.630	1.630	1.637	1.604	1.637	6,609,278	1.6221	0.91%
2010-07-05	0	4.390	4.390	4.400	4.370	4.620	2,980,000	13,274,548	4.4545	1.615	1.615	1.619	1.608	1.700	8,098,540	1.6391	-4.57%
2010-07-02	0	4.600	4.590	4.600	4.550	4.690	2,767,274	12,695,653	4.5878	1.693	1.689	1.693	1.674	1.726	7,520,429	1.6882	-2.34%
2010-06-30	0	4.710	4.700	4.730	4.500	4.730	2,287,583	10,630,471	4.6470	1.733	1.729	1.740	1.656	1.740	6,216,806	1.7100	2.61%
2010-06-29	0	4.590	4.580	4.600	4.580	4.750	2,258,088	10,482,981	4.6424	1.689	1.685	1.693	1.685	1.748	6,136,649	1.7083	-1.29%
2010-06-28	0	4.650	4.650	4.660	4.630	4.720	860,941	4,022,055	4.6717	1.711	1.711	1.715	1.704	1.737	2,339,720	1.7190	0.43%
2010-06-25	0	4.630	4.650	4.670	4.600	4.750	1,956,000	9,116,200	4.6606	1.704	1.711	1.718	1.693	1.748	5,315,686	1.7150	-1.91%
2010-06-24	0	4.720	4.730	4.740	4.710	4.790	1,676,700	7,984,290	4.7619	1.737	1.740	1.744	1.733	1.763	4,556,652	1.7522	-0.42%
2010-06-23	0	4.740	4.730	4.740	4.690	4.850	2,164,000	10,226,196	4.7256	1.744	1.740	1.744	1.726	1.785	5,880,953	1.7389	0.42%
2010-06-22	0	4.720	4.700	4.750	4.680	4.780	3,386,000	15,992,248	4.7231	1.737	1.729	1.748	1.722	1.759	9,201,898	1.7379	-0.42%
2010-06-21	0	4.740	4.730	4.740	4.650	4.770	3,238,023	15,300,545	4.7253	1.744	1.740	1.744	1.711	1.755	8,799,751	1.7387	1.72%
2010-06-18	0	4.660	4.600	4.660	4.590	4.800	4,938,000	23,024,040	4.6626	1.715	1.693	1.715	1.689	1.766	13,419,661	1.7157	-2.10%
2010-06-17	0	4.760	4.760	4.770	4.740	4.900	3,854,520	18,539,138	4.8097	1.752	1.752	1.755	1.744	1.803	10,475,162	1.7698	-1.04%
2010-06-15	0	4.810	4.810	4.830	4.710	4.950	7,651,683	37,081,542	4.8462	1.770	1.770	1.777	1.733	1.821	20,794,449	1.7832	1.91%
2010-06-14	0	4.720	4.720	4.730	4.590	4.730	4,377,820	20,540,294	4.6919	1.737	1.737	1.740	1.689	1.740	11,897,298	1.7265	3.28%
2010-06-11	0	4.570	4.550	4.570	4.510	4.620	3,930,000	17,936,360	4.5640	1.682	1.674	1.682	1.660	1.700	10,680,289	1.6794	1.33%
2010-06-10	0	4.510	4.510	4.520	4.350	4.530	3,187,629	14,236,183	4.4661	1.660	1.660	1.663	1.601	1.667	8,662,799	1.6434	2.97%
2010-06-09	0	4.380	4.380	4.390	4.300	4.520	3,206,541	14,056,773	4.3838	1.612	1.612	1.615	1.582	1.663	8,714,195	1.6131	-2.01%
2010-06-08	0	4.470	4.470	4.480	4.410	4.510	1,724,000	7,710,700	4.4726	1.645	1.645	1.648	1.623	1.660	4,685,195	1.6458	0.90%
2010-06-07	0	4.430	4.440	4.450	4.370	4.460	2,058,000	9,082,782	4.4134	1.630	1.634	1.637	1.608	1.641	5,592,884	1.6240	-2.85%
2010-06-04	0	4.560	4.560	4.580	4.530	4.640	1,837,355	8,423,562	4.5846	1.678	1.678	1.685	1.667	1.707	4,993,252	1.6870	0.00%
2010-06-03	0	4.560	4.560	4.570	4.550	4.660	4,666,922	21,498,127	4.6065	1.678	1.678	1.682	1.674	1.715	12,682,971	1.6950	0.44%
2010-06-02	0	4.540	4.530	4.540	4.380	4.550	3,464,056	15,478,051	4.4682	1.671	1.667	1.671	1.612	1.674	9,414,025	1.6441	1.79%
2010-06-01	0	4.460	4.460	4.470	4.410	4.660	5,236,000	23,748,760	4.5357	1.641	1.641	1.645	1.623	1.715	14,229,515	1.6690	-2.83%
2010-05-31	0	4.590	4.580	4.590	4.440	4.680	4,236,141	19,479,180	4.5983	1.689	1.685	1.689	1.634	1.722	11,512,267	1.6920	2.00%
2010-05-28	0	4.500	4.480	4.500	4.460	4.840	15,779,126	73,504,426	4.6583	1.656	1.648	1.656	1.641	1.781	42,881,838	1.7141	-3.23%
2010-05-27	0	4.650	4.640	4.650	4.460	4.700	4,737,352	21,982,884	4.6403	1.711	1.707	1.711	1.641	1.729	12,874,374	1.7075	3.33%
2010-05-26	0	4.500	4.480	4.510	4.330	4.550	5,237,994	23,392,154	4.4659	1.656	1.648	1.660	1.593	1.674	14,234,934	1.6433	1.81%
2010-05-25	0	4.420	4.420	4.430	4.400	4.700	6,894,907	31,099,887	4.5106	1.626	1.626	1.630	1.619	1.729	18,737,811	1.6597	-7.34%
2010-05-24	0	4.770	4.770	4.790	4.650	4.970	6,097,839	29,426,911	4.8258	1.755	1.755	1.763	1.711	1.829	16,571,675	1.7757	-1.65%
2010-05-20	0	4.850	4.840	4.850	4.430	5.040	18,048,254	85,110,292	4.7157	1.785	1.781	1.785	1.630	1.855	49,048,491	1.7352	-3.96%
2010-05-19	0	5.050	5.030	5.050	5.030	5.560	10,570,290	55,382,416	5.2394	1.858	1.851	1.858	1.851	2.046	28,726,145	1.9279	-8.84%
2010-05-18	0	5.780	5.800	5.810	5.600	5.850	7,464,258	42,942,231	5.7530	2.039	2.046	2.049	1.975	2.063	21,163,874	2.0290	3.21%
2010-05-17	0	5.600	5.590	5.620	5.520	5.730	7,716,405	43,305,548	5.6121	1.975	1.972	1.982	1.947	2.021	21,878,802	1.9793	-2.44%
2010-05-14	0	5.740	5.740	5.750	5.410	5.840	13,402,435	76,938,876	5.7407	2.024	2.024	2.028	1.908	2.060	38,000,756	2.0247	3.42%
2010-05-13	0	5.550	5.530	5.540	5.470	5.590	5,695,343	31,523,307	5.5349	1.957	1.950	1.954	1.929	1.972	16,148,360	1.9521	2.21%
2010-05-12	0	5.430	5.430	5.440	5.320	5.660	4,819,217	26,108,718	5.4176	1.915	1.915	1.919	1.876	1.996	13,664,225	1.9107	-0.91%
2010-05-11	0	5.480	5.480	5.490	5.430	5.750	5,528,350	30,811,833	5.5734	1.933	1.933	1.936	1.915	2.028	15,674,874	1.9657	-3.18%
2010-05-10	0	5.660	5.650	5.660	5.450	5.670	4,196,939	23,318,898	5.5562	1.996	1.993	1.996	1.922	2.000	11,899,842	1.9596	4.81%
2010-05-07	0	5.400	5.420	5.430	5.230	5.570	9,476,990	51,042,513	5.3859	1.905	1.912	1.915	1.845	1.964	26,870,698	1.8996	-2.00%
2010-05-06	0	5.510	5.500	5.510	5.380	5.780	7,845,054	43,369,319	5.5282	1.943	1.940	1.943	1.897	2.039	22,243,569	1.9497	-4.84%
2010-05-05	0	5.790	5.780	5.790	5.710	5.900	5,482,440	31,745,823	5.7905	2.042	2.039	2.042	2.014	2.081	15,544,702	2.0422	-3.34%
2010-05-04	0	5.990	5.990	6.000	5.900	6.120	4,978,000	29,834,840	5.9933	2.113	2.113	2.116	2.081	2.158	14,114,432	2.1138	-0.50%
2010-05-03	0	6.020	6.010	6.020	5.590	6.040	11,868,784	70,383,691	5.9302	2.123	2.120	2.123	1.972	2.130	33,652,300	2.0915	5.06%
2010-04-30	0	5.730	5.730	5.740	5.550	5.800	15,208,238	85,794,685	5.6413	2.021	2.021	2.024	1.957	2.046	43,120,861	1.9896	0.17%
2010-04-29	0	5.720	5.720	5.730	5.700	6.200	12,514,000	73,773,120	5.8952	2.017	2.017	2.021	2.010	2.187	35,481,721	2.0792	-6.99%
2010-04-28	0	6.150	6.140	6.150	6.030	6.200	8,941,894	54,848,259	6.1339	2.169	2.166	2.169	2.127	2.187	25,353,507	2.1633	-0.49%
2010-04-27	0	6.180	6.170	6.180	5.830	6.260	17,411,000	106,232,340	6.1014	2.180	2.176	2.180	2.056	2.208	49,366,489	2.1519	4.92%
2010-04-26	0	5.890	5.880	5.890	5.800	5.980	6,604,000	38,989,560	5.9039	2.077	2.074	2.077	2.046	2.109	18,724,731	2.0822	2.97%
2010-04-23	0	5.720	5.710	5.720	5.710	5.880	6,086,510	35,102,458	5.7673	2.017	2.014	2.017	2.014	2.074	17,257,460	2.0340	-1.72%
2010-04-22	0	5.820	5.820	5.830	5.680	6.160	23,692,500	140,212,536	5.9180	2.053	2.053	2.056	2.003	2.173	67,176,816	2.0872	-0.17%
2010-04-21	0	5.830	5.810	5.820	5.290	5.920	42,437,010	243,384,716	5.7352	2.056	2.049	2.053	1.866	2.088	120,324,289	2.0227	9.59%
2010-04-20	0	5.320	5.320	5.330	5.110	5.340	7,623,039	39,933,927	5.2386	1.876	1.876	1.880	1.802	1.883	21,614,076	1.8476	4.11%
2010-04-19	0	5.110	5.100	5.110	4.980	5.350	9,701,622	49,587,992	5.1113	1.802	1.799	1.802	1.756	1.887	27,507,611	1.8027	-3.22%
2010-04-16	0	5.280	5.260	5.280	5.220	5.320	5,526,389	29,157,240	5.2760	1.862	1.855	1.862	1.841	1.876	15,669,314	1.8608	-0.56%
2010-04-15	0	5.310	5.300	5.320	5.290	5.400	12,697,014	67,918,524	5.3492	1.873	1.869	1.876	1.866	1.905	36,000,632	1.8866	1.53%
2010-04-14	0	5.230	5.230	5.240	5.150	5.270	5,495,318	28,668,722	5.2169	1.845	1.845	1.848	1.816	1.859	15,581,216	1.8400	0.58%
2010-04-13	0	5.200	5.200	5.210	5.100	5.350	11,372,701	59,105,925	5.1972	1.834	1.834	1.838	1.799	1.887	32,245,725	1.8330	-2.44%
2010-04-12	0	5.330	5.320	5.350	5.170	5.450	21,676,069	115,613,176	5.3337	1.880	1.876	1.887	1.823	1.922	61,459,504	1.8811	4.51%
2010-04-09	0	5.100	5.100	5.110	4.790	5.230	22,173,004	112,247,449	5.0623	1.799	1.799	1.802	1.689	1.845	62,868,495	1.7854	4.29%
2010-04-08	0	4.890	4.880	4.890	4.830	5.000	3,984,234	19,501,043	4.8946	1.725	1.721	1.725	1.703	1.763	11,296,746	1.7263	-1.41%
2010-04-07	0	4.960	4.940	4.950	4.850	5.050	10,398,625	51,965,588	4.9974	1.749	1.742	1.746	1.711	1.781	29,483,867	1.7625	2.48%
2010-04-01	0	4.840	4.830	4.840	4.760	4.880	4,150,948	19,982,902	4.8141	1.707	1.703	1.707	1.679	1.721	11,769,441	1.6979	0.83%
2010-03-31	0	4.800	4.750	4.800	4.750	4.880	4,388,700	20,998,813	4.7847	1.693	1.675	1.693	1.675	1.721	12,443,554	1.6875	-1.84%
2010-03-30	0	4.890	4.880	4.900	4.820	4.920	10,078,804	49,191,612	4.8807	1.725	1.721	1.728	1.700	1.735	28,577,059	1.7214	2.30%
2010-03-29	0	4.780	4.770	4.790	4.750	4.880	4,447,600	21,347,092	4.7997	1.686	1.682	1.689	1.675	1.721	12,610,556	1.6928	0.42%
2010-03-26	0	4.760	4.750	4.780	4.520	4.810	15,138,000	72,049,100	4.7595	1.679	1.675	1.686	1.594	1.696	42,921,711	1.6786	4.16%
2010-03-25	0	4.570	4.570	4.580	4.460	4.650	4,367,858	19,877,546	4.5509	1.612	1.612	1.615	1.573	1.640	12,384,459	1.6050	-0.22%
2010-03-24	0	4.580	4.590	4.600	4.570	4.750	8,823,612	41,015,078	4.6483	1.615	1.619	1.622	1.612	1.675	25,018,135	1.6394	-2.55%
2010-03-23	0	4.700	4.690	4.700	4.470	4.760	17,974,328	83,359,304	4.6377	1.658	1.654	1.658	1.577	1.679	50,963,728	1.6357	6.33%
2010-03-22	0	4.420	4.420	4.430	4.400	4.500	3,921,060	17,424,802	4.4439	1.559	1.559	1.562	1.552	1.587	11,117,625	1.5673	0.45%
2010-03-19	0	4.400	4.400	4.430	4.400	4.470	2,912,803	12,894,135	4.4267	1.552	1.552	1.562	1.552	1.577	8,258,851	1.5613	-1.79%
2010-03-18	0	4.480	4.460	4.470	4.410	4.540	6,144,034	27,534,049	4.4814	1.580	1.573	1.577	1.555	1.601	17,420,561	1.5805	0.22%
2010-03-17	0	4.470	4.470	4.480	4.300	4.550	11,035,010	49,248,541	4.4629	1.577	1.577	1.580	1.517	1.605	31,288,249	1.5740	5.42%
2010-03-16	0	4.240	4.240	4.250	4.200	4.280	3,414,613	14,490,168	4.2436	1.495	1.495	1.499	1.481	1.510	9,681,664	1.4967	0.24%
2010-03-15	0	4.230	4.230	4.240	4.110	4.260	4,580,000	19,316,710	4.2176	1.492	1.492	1.495	1.450	1.502	12,985,958	1.4875	2.67%
2010-03-12	0	4.120	4.120	4.130	4.100	4.190	2,584,057	10,681,252	4.1335	1.453	1.453	1.457	1.446	1.478	7,326,737	1.4578	-1.20%
2010-03-11	0	4.170	4.170	4.180	4.150	4.200	1,920,000	8,022,260	4.1783	1.471	1.471	1.474	1.464	1.481	5,443,895	1.4736	-0.71%
2010-03-10	0	4.200	4.190	4.200	4.180	4.240	1,618,142	6,810,322	4.2087	1.481	1.478	1.481	1.474	1.495	4,588,018	1.4844	0.00%
2010-03-09	0	4.200	4.190	4.200	4.180	4.250	2,124,000	8,942,020	4.2100	1.481	1.478	1.481	1.474	1.499	6,022,309	1.4848	-0.71%
2010-03-08	0	4.230	4.220	4.230	4.210	4.280	2,797,927	11,871,548	4.2430	1.492	1.488	1.492	1.485	1.510	7,933,136	1.4965	-0.47%
2010-03-05	0	4.250	4.240	4.250	4.200	4.250	3,280,233	13,861,961	4.2259	1.499	1.495	1.499	1.481	1.499	9,300,648	1.4904	1.92%
2010-03-04	0	4.170	4.150	4.180	4.150	4.250	4,484,154	18,898,204	4.2144	1.471	1.464	1.474	1.464	1.499	12,714,200	1.4864	-0.48%
2010-03-03	0	4.190	4.180	4.200	4.170	4.260	5,357,167	22,606,486	4.2199	1.478	1.474	1.481	1.471	1.502	15,189,508	1.4883	0.00%
2010-03-02	0	4.190	4.190	4.200	4.170	4.210	4,542,118	19,039,838	4.1918	1.478	1.478	1.481	1.471	1.485	12,878,549	1.4784	-0.24%
2010-03-01	0	4.200	4.200	4.210	4.140	4.210	1,671,043	6,992,359	4.1844	1.481	1.481	1.485	1.460	1.485	4,738,012	1.4758	1.20%
2010-02-26	0	4.150	4.130	4.150	4.110	4.220	2,713,579	11,314,318	4.1695	1.464	1.457	1.464	1.450	1.488	7,693,979	1.4705	-0.95%
2010-02-25	0	4.190	4.180	4.200	4.180	4.240	3,055,240	12,848,354	4.2054	1.478	1.474	1.481	1.474	1.495	8,662,712	1.4832	-0.48%
2010-02-24	0	4.210	4.180	4.200	4.100	4.230	3,164,671	13,285,405	4.1980	1.485	1.474	1.481	1.446	1.492	8,972,988	1.4806	0.48%
2010-02-23	0	4.190	4.190	4.200	4.040	4.230	2,650,173	11,040,008	4.1658	1.478	1.478	1.481	1.425	1.492	7,514,200	1.4692	2.70%
2010-02-22	0	4.080	4.070	4.080	4.040	4.120	2,030,525	8,284,600	4.0800	1.439	1.435	1.439	1.425	1.453	5,757,274	1.4390	2.00%
2010-02-19	0	4.000	4.000	4.010	3.970	4.120	2,224,349	8,910,871	4.0061	1.411	1.411	1.414	1.400	1.453	6,306,835	1.4129	-3.15%
2010-02-18	0	4.130	4.120	4.140	4.080	4.160	833,308	3,440,948	4.1293	1.457	1.453	1.460	1.439	1.467	2,362,730	1.4563	-0.72%
2010-02-17	0	4.160	4.150	4.160	4.090	4.200	1,163,193	4,821,058	4.1447	1.467	1.464	1.467	1.442	1.481	3,298,073	1.4618	-0.72%
2010-02-12	0	4.190	4.190	4.200	4.000	4.200	4,970,000	20,383,920	4.1014	1.478	1.478	1.481	1.411	1.481	14,091,750	1.4465	4.75%
2010-02-11	0	4.000	4.000	4.020	3.970	4.020	1,319,605	5,281,047	4.0020	1.411	1.411	1.418	1.400	1.418	3,741,558	1.4115	0.76%
2010-02-10	0	3.970	3.950	3.970	3.950	4.050	1,809,429	7,201,465	3.9800	1.400	1.393	1.400	1.393	1.428	5,130,386	1.4037	0.25%
2010-02-09	0	3.960	3.950	4.000	3.900	4.010	780,000	3,084,820	3.9549	1.397	1.393	1.411	1.375	1.414	2,211,582	1.3948	-0.50%
2010-02-08	0	3.980	3.970	3.990	3.950	4.040	1,295,308	5,171,746	3.9927	1.404	1.400	1.407	1.393	1.425	3,672,667	1.4082	-0.50%
2010-02-05	0	4.000	3.970	4.020	3.980	4.100	3,892,029	15,768,343	4.0514	1.411	1.400	1.418	1.404	1.446	11,035,311	1.4289	-4.53%
2010-02-04	0	4.190	4.170	4.190	4.110	4.210	4,512,159	18,762,896	4.1583	1.478	1.471	1.478	1.450	1.485	12,793,604	1.4666	-0.48%
2010-02-03	0	4.210	4.210	4.220	4.140	4.280	9,052,756	38,296,802	4.2304	1.485	1.485	1.488	1.460	1.510	25,667,841	1.4920	3.19%
2010-02-02	0	4.080	4.070	4.080	4.030	4.220	4,735,270	19,445,424	4.1065	1.439	1.435	1.439	1.421	1.488	13,426,205	1.4483	-2.63%
2010-02-01	0	4.190	4.160	4.190	3.970	4.200	5,298,610	21,700,964	4.0956	1.478	1.467	1.478	1.400	1.481	15,023,478	1.4445	5.54%
2010-01-29	0	3.970	3.920	3.970	3.830	3.980	2,985,836	11,634,337	3.8965	1.400	1.383	1.400	1.351	1.404	8,465,926	1.3743	0.51%
2010-01-28	0	3.950	3.940	3.970	3.950	4.090	3,087,303	12,311,262	3.9877	1.393	1.390	1.400	1.393	1.442	8,753,622	1.4064	-1.00%
2010-01-27	0	3.990	3.990	4.010	3.960	4.100	4,874,666	19,661,588	4.0334	1.407	1.407	1.414	1.397	1.446	13,821,443	1.4225	-1.48%
2010-01-26	0	4.050	4.040	4.060	4.030	4.130	3,050,866	12,390,741	4.0614	1.428	1.425	1.432	1.421	1.457	8,650,310	1.4324	-1.22%
2010-01-25	0	4.100	4.080	4.100	4.050	4.140	3,638,861	14,828,721	4.0751	1.446	1.439	1.446	1.428	1.460	10,317,488	1.4372	-1.91%
2010-01-22	0	4.180	4.150	4.180	4.020	4.250	6,990,301	28,812,402	4.1218	1.474	1.464	1.474	1.418	1.499	19,820,034	1.4537	-2.56%
2010-01-21	0	4.290	4.280	4.290	4.230	4.330	4,556,163	19,500,686	4.2801	1.513	1.510	1.513	1.492	1.527	12,918,372	1.5095	-0.23%
2010-01-20	0	4.300	4.300	4.310	4.270	4.370	3,532,000	15,191,508	4.3011	1.517	1.517	1.520	1.506	1.541	10,014,499	1.5170	-0.23%
2010-01-19	0	4.310	4.310	4.320	4.220	4.340	3,769,850	16,237,439	4.3072	1.520	1.520	1.524	1.488	1.531	10,688,890	1.5191	2.13%
2010-01-18	0	4.220	4.220	4.230	4.180	4.310	3,848,098	16,277,136	4.2299	1.488	1.488	1.492	1.474	1.520	10,910,751	1.4918	-0.71%
2010-01-15	0	4.250	4.240	4.250	4.220	4.300	3,462,252	14,761,106	4.2634	1.499	1.495	1.499	1.488	1.517	9,816,738	1.5037	-0.93%
2010-01-14	0	4.290	4.280	4.300	4.290	4.360	5,571,089	24,095,354	4.3251	1.513	1.510	1.517	1.513	1.538	15,796,054	1.5254	0.94%
2010-01-13	0	4.250	4.260	4.270	4.210	4.380	6,838,301	29,275,094	4.2810	1.499	1.502	1.506	1.485	1.545	19,389,059	1.5099	-3.19%
2010-01-12	0	4.390	4.380	4.390	4.360	4.480	6,856,395	30,074,439	4.3863	1.548	1.545	1.548	1.538	1.580	19,440,362	1.5470	-1.35%
2010-01-11	0	4.450	4.450	4.460	4.420	4.550	4,020,644	17,856,737	4.4413	1.569	1.569	1.573	1.559	1.605	11,399,982	1.5664	-0.67%
2010-01-08	0	4.480	4.460	4.480	4.420	4.500	3,982,550	17,763,763	4.4604	1.580	1.573	1.580	1.559	1.587	11,291,971	1.5731	0.90%
2010-01-07	0	4.440	4.420	4.430	4.400	4.600	7,163,543	32,018,489	4.4696	1.566	1.559	1.562	1.552	1.622	20,311,238	1.5764	-2.63%
2010-01-06	0	4.560	4.550	4.560	4.520	4.640	9,660,161	44,445,416	4.6009	1.608	1.605	1.608	1.594	1.636	27,390,054	1.6227	1.11%
2010-01-05	0	4.510	4.500	4.510	4.460	4.540	8,116,530	36,499,556	4.4969	1.591	1.587	1.591	1.573	1.601	23,013,301	1.5860	2.04%
2010-01-04	0	4.420	4.410	4.420	4.340	4.480	5,276,120	23,202,424	4.3976	1.559	1.555	1.559	1.531	1.580	14,959,711	1.5510	2.55%
2009-12-31	0	4.310	4.300	4.320	4.260	4.370	1,451,068	6,241,509	4.3013	1.520	1.517	1.524	1.502	1.541	4,114,303	1.5170	0.00%
2009-12-30	0	4.310	4.310	4.320	4.170	4.350	3,095,218	13,152,539	4.2493	1.520	1.520	1.524	1.471	1.534	8,776,064	1.4987	3.36%
2009-12-29	0	4.170	4.170	4.180	4.160	4.300	2,994,905	12,565,782	4.1957	1.471	1.471	1.474	1.467	1.517	8,491,640	1.4798	-1.88%
2009-12-28	0	4.250	4.260	4.270	4.250	4.350	2,091,370	9,010,134	4.3082	1.499	1.502	1.506	1.499	1.534	5,929,791	1.5195	0.00%
2009-12-24	0	4.250	4.240	4.250	4.130	4.260	2,366,510	9,931,179	4.1966	1.499	1.495	1.499	1.457	1.502	6,709,913	1.4801	2.91%
2009-12-23	0	4.130	4.120	4.130	4.070	4.180	7,204,621	29,619,299	4.1112	1.457	1.453	1.457	1.435	1.474	20,427,709	1.4500	-1.20%
2009-12-22	0	4.180	4.170	4.180	4.170	4.340	5,369,339	22,662,850	4.2208	1.474	1.471	1.474	1.471	1.531	15,224,020	1.4886	-2.11%
2009-12-21	0	4.270	4.260	4.270	4.120	4.300	2,982,140	12,604,656	4.2267	1.506	1.502	1.506	1.453	1.517	8,455,447	1.4907	0.95%
2009-12-18	0	4.230	4.190	4.240	4.070	4.280	12,330,054	51,199,190	4.1524	1.492	1.478	1.495	1.435	1.510	34,960,167	1.4645	-1.86%
2009-12-17	0	4.310	4.310	4.330	4.260	4.450	5,846,050	25,252,033	4.3195	1.520	1.520	1.527	1.502	1.569	16,575,668	1.5234	-2.49%
2009-12-16	0	4.420	4.420	4.430	4.340	4.460	9,791,004	42,947,471	4.3864	1.559	1.559	1.562	1.531	1.573	27,761,041	1.5470	0.68%
2009-12-15	0	4.390	4.390	4.400	4.340	4.530	12,023,218	52,903,072	4.4001	1.548	1.548	1.552	1.531	1.598	34,090,176	1.5519	-2.44%
2009-12-14	0	4.500	4.490	4.500	4.480	4.860	18,431,651	84,511,548	4.5851	1.587	1.584	1.587	1.580	1.714	52,260,404	1.6171	-6.25%
2009-12-11	0	4.800	4.800	4.810	4.740	4.900	9,789,494	47,133,519	4.8147	1.693	1.693	1.696	1.672	1.728	27,756,760	1.6981	0.00%
2009-12-10	0	4.800	4.790	4.800	4.670	4.950	9,845,054	47,376,668	4.8122	1.693	1.689	1.693	1.647	1.746	27,914,293	1.6972	-0.41%
2009-12-09	0	4.820	4.820	4.830	4.740	5.030	18,381,398	89,709,691	4.8805	1.700	1.700	1.703	1.672	1.774	52,117,919	1.7213	-4.93%
2009-12-08	0	5.070	5.060	5.070	4.960	5.120	30,213,251	152,592,150	5.0505	1.788	1.785	1.788	1.749	1.806	85,665,506	1.7813	0.60%
2009-12-07	0	5.040	5.030	5.040	4.790	5.140	56,700,387	283,923,786	5.0074	1.778	1.774	1.778	1.689	1.813	160,766,127	1.7661	8.39%
2009-12-04	0	4.650	4.640	4.650	4.550	4.680	10,737,335	49,757,612	4.6341	1.640	1.636	1.640	1.605	1.651	30,444,232	1.6344	0.87%
2009-12-03	0	4.610	4.610	4.620	4.590	4.650	7,122,603	32,896,144	4.6186	1.626	1.626	1.629	1.619	1.640	20,195,158	1.6289	0.88%
2009-12-02	0	4.570	4.570	4.580	4.570	4.630	7,809,109	35,957,773	4.6046	1.612	1.612	1.615	1.612	1.633	22,141,651	1.6240	1.11%
2009-12-01	0	4.520	4.500	4.510	4.360	4.540	7,096,116	31,590,315	4.4518	1.594	1.587	1.591	1.538	1.601	20,120,058	1.5701	3.20%
2009-11-30	0	4.380	4.370	4.390	4.270	4.400	6,779,416	29,546,297	4.3582	1.545	1.541	1.548	1.506	1.552	19,222,099	1.5371	2.82%
2009-11-27	0	4.260	4.250	4.270	4.180	4.460	12,520,000	54,015,400	4.3143	1.502	1.499	1.506	1.474	1.573	35,498,733	1.5216	-5.54%
2009-11-26	0	4.510	4.510	4.520	4.500	4.620	6,324,476	28,815,095	4.5561	1.591	1.591	1.594	1.587	1.629	17,932,179	1.6069	-1.31%
2009-11-25	0	4.570	4.540	4.590	4.500	4.660	6,235,253	28,365,517	4.5492	1.612	1.601	1.619	1.587	1.644	17,679,200	1.6045	-0.87%
2009-11-24	0	4.610	4.580	4.600	4.550	4.690	6,570,367	30,237,300	4.6021	1.626	1.615	1.622	1.605	1.654	18,629,369	1.6231	-0.86%
2009-11-23	0	4.650	4.660	4.680	4.600	4.690	5,153,017	23,951,703	4.6481	1.640	1.644	1.651	1.622	1.654	14,610,669	1.6393	0.87%
2009-11-20	0	4.610	4.600	4.620	4.550	4.660	6,060,730	27,977,749	4.6162	1.626	1.622	1.629	1.605	1.644	17,184,364	1.6281	0.88%
2009-11-19	0	4.570	4.560	4.580	4.540	4.760	19,876,662	92,534,065	4.6554	1.612	1.608	1.615	1.601	1.679	56,357,534	1.6419	1.11%
2009-11-18	0	4.520	4.520	4.550	4.510	4.700	11,296,000	51,875,680	4.5924	1.594	1.594	1.605	1.591	1.658	32,028,250	1.6197	-1.74%
2009-11-17	0	4.600	4.580	4.600	4.350	4.640	15,698,000	70,921,780	4.5179	1.622	1.615	1.622	1.534	1.636	44,509,514	1.5934	4.07%
2009-11-16	0	4.420	4.410	4.420	4.360	4.430	4,833,393	21,243,405	4.3951	1.559	1.555	1.559	1.538	1.562	13,704,419	1.5501	0.91%
2009-11-13	0	4.380	4.370	4.380	4.330	4.400	2,528,096	11,028,572	4.3624	1.545	1.541	1.545	1.527	1.552	7,168,068	1.5386	0.46%
2009-11-12	0	4.360	4.360	4.370	4.360	4.420	4,518,596	19,805,622	4.3831	1.538	1.538	1.541	1.538	1.559	12,811,856	1.5459	0.23%
2009-11-11	0	4.350	4.340	4.350	4.330	4.400	6,034,123	26,304,401	4.3593	1.534	1.531	1.534	1.527	1.552	17,108,923	1.5375	-0.91%
2009-11-10	0	4.390	4.390	4.400	4.380	4.580	4,751,000	21,189,380	4.4600	1.548	1.548	1.552	1.545	1.615	13,470,805	1.5730	-2.44%
2009-11-09	0	4.500	4.490	4.500	4.450	4.510	3,604,251	16,183,032	4.4900	1.587	1.584	1.587	1.569	1.591	10,219,357	1.5836	0.90%
2009-11-06	0	4.460	4.450	4.460	4.450	4.500	3,552,000	15,904,340	4.4776	1.573	1.569	1.573	1.569	1.587	10,071,206	1.5792	1.13%
2009-11-05	0	4.410	4.410	4.430	4.400	4.480	4,068,000	18,007,800	4.4267	1.555	1.555	1.562	1.552	1.580	11,534,253	1.5612	-1.34%
2009-11-04	0	4.470	4.460	4.480	4.420	4.500	3,836,603	17,092,173	4.4550	1.577	1.573	1.580	1.559	1.587	10,878,159	1.5712	0.45%
2009-11-03	0	4.450	4.450	4.460	4.420	4.680	8,071,025	36,431,802	4.5139	1.569	1.569	1.573	1.559	1.651	22,884,278	1.5920	-1.98%
2009-11-02	0	4.540	4.530	4.540	4.300	4.570	10,362,411	46,360,420	4.4739	1.601	1.598	1.601	1.517	1.612	29,381,187	1.5779	3.18%
2009-10-30	0	4.400	4.390	4.400	4.380	4.520	6,324,000	28,158,120	4.4526	1.552	1.548	1.552	1.545	1.594	17,930,830	1.5704	0.23%
2009-10-29	0	4.390	4.380	4.390	4.360	4.500	9,111,895	39,941,580	4.3835	1.548	1.545	1.548	1.538	1.587	25,835,521	1.5460	-3.73%
2009-10-28	0	4.560	4.550	4.560	4.520	4.770	8,387,143	38,556,157	4.5971	1.608	1.605	1.608	1.594	1.682	23,780,587	1.6213	-3.39%
2009-10-27	0	4.720	4.720	4.730	4.440	4.750	17,702,275	82,331,200	4.6509	1.665	1.665	1.668	1.566	1.675	50,192,359	1.6403	5.83%
2009-10-23	0	4.460	4.450	4.460	4.400	4.490	5,583,828	24,821,388	4.4452	1.573	1.569	1.573	1.552	1.584	15,832,174	1.5678	0.90%
2009-10-22	0	4.420	4.410	4.420	4.360	4.450	4,413,328	19,380,165	4.3913	1.559	1.555	1.559	1.538	1.569	12,513,383	1.5488	-0.67%
2009-10-21	0	4.450	4.440	4.450	4.410	4.500	7,037,609	31,396,834	4.4613	1.569	1.566	1.569	1.555	1.587	19,954,170	1.5734	0.00%
2009-10-20	0	4.450	4.440	4.450	4.430	4.530	9,674,127	43,310,113	4.4769	1.569	1.566	1.569	1.562	1.598	27,429,653	1.5790	0.68%
2009-10-19	0	4.420	4.390	4.410	4.350	4.430	4,926,025	21,649,101	4.3948	1.559	1.548	1.555	1.534	1.562	13,967,064	1.5500	1.61%
2009-10-16	0	4.350	4.350	4.360	4.330	4.530	7,346,000	32,233,920	4.3880	1.534	1.534	1.538	1.527	1.598	20,828,570	1.5476	-3.33%
2009-10-15	0	4.500	4.470	4.500	4.400	4.580	19,454,815	87,826,116	4.5144	1.587	1.577	1.587	1.552	1.615	55,161,445	1.5922	1.58%
2009-10-14	0	4.430	4.410	4.430	4.260	4.440	16,023,152	69,919,312	4.3636	1.562	1.555	1.562	1.502	1.566	45,431,437	1.5390	4.24%
2009-10-13	0	4.250	4.240	4.250	4.210	4.360	11,530,928	49,199,005	4.2667	1.499	1.495	1.499	1.485	1.538	32,694,356	1.5048	-2.07%
2009-10-12	0	4.340	4.350	4.360	4.330	4.380	3,558,684	15,490,716	4.3529	1.531	1.534	1.538	1.527	1.545	10,090,158	1.5352	-0.23%
2009-10-09	0	4.350	4.340	4.350	4.320	4.420	6,322,819	27,501,800	4.3496	1.534	1.531	1.534	1.524	1.559	17,927,481	1.5341	0.00%
2009-10-08	0	4.350	4.360	4.380	4.330	4.490	5,169,741	22,697,897	4.3905	1.534	1.538	1.545	1.527	1.584	14,658,088	1.5485	-1.58%
2009-10-07	0	4.420	4.410	4.420	4.280	4.450	7,955,431	34,711,065	4.3632	1.559	1.555	1.559	1.510	1.569	22,556,527	1.5388	4.49%
2009-10-06	0	4.230	4.230	4.240	4.130	4.260	7,794,024	32,590,480	4.1815	1.492	1.492	1.495	1.457	1.502	22,098,880	1.4748	2.17%
2009-10-05	0	4.140	4.130	4.140	4.110	4.310	6,031,063	25,224,257	4.1824	1.460	1.457	1.460	1.450	1.520	17,100,247	1.4751	-3.50%
2009-10-02	0	4.290	4.290	4.300	4.260	4.360	3,796,348	16,291,507	4.2914	1.513	1.513	1.517	1.502	1.538	10,764,021	1.5135	-1.61%
2009-09-30	0	4.360	4.340	4.390	4.310	4.410	5,246,587	22,887,247	4.3623	1.538	1.531	1.548	1.520	1.555	14,875,974	1.5385	0.46%
2009-09-29	0	4.340	4.330	4.340	4.310	4.370	2,751,848	11,922,611	4.3326	1.531	1.527	1.531	1.520	1.541	7,802,485	1.5281	1.88%
2009-09-28	0	4.260	4.230	4.260	4.230	4.430	3,577,602	15,477,973	4.3264	1.502	1.492	1.502	1.492	1.562	10,143,797	1.5259	-3.84%
2009-09-25	0	4.430	4.420	4.430	4.330	4.460	3,904,332	17,124,986	4.3862	1.562	1.559	1.562	1.527	1.573	11,070,195	1.5469	-1.12%
2009-09-24	0	4.480	4.470	4.490	4.300	4.490	7,769,624	33,983,270	4.3739	1.580	1.577	1.584	1.517	1.584	22,029,697	1.5426	1.82%
2009-09-23	0	4.400	4.400	4.410	4.330	4.580	18,942,316	83,986,527	4.4338	1.552	1.552	1.555	1.527	1.615	53,708,324	1.5638	-3.51%
2009-09-22	0	4.560	4.560	4.580	4.520	4.650	9,888,419	45,219,228	4.5729	1.608	1.608	1.615	1.594	1.640	28,037,248	1.6128	-0.22%
2009-09-21	0	4.570	4.560	4.580	4.550	4.840	14,020,931	65,141,663	4.6460	1.612	1.608	1.615	1.605	1.707	39,754,416	1.6386	-4.19%
2009-09-18	0	4.770	4.800	4.810	4.760	4.890	6,580,155	31,627,025	4.8064	1.682	1.693	1.696	1.679	1.725	18,657,122	1.6952	-1.85%
2009-09-17	0	4.860	4.850	4.870	4.810	4.990	8,008,000	39,466,540	4.9284	1.714	1.711	1.718	1.696	1.760	22,705,579	1.7382	-0.41%
2009-09-16	0	4.880	4.870	4.880	4.730	4.890	6,279,636	30,300,156	4.8251	1.721	1.718	1.721	1.668	1.725	17,805,042	1.7018	3.39%
2009-09-15	0	4.720	4.720	4.750	4.650	4.880	9,806,575	46,222,911	4.7135	1.665	1.665	1.675	1.640	1.721	27,805,191	1.6624	-1.87%
2009-09-14	0	4.810	4.800	4.810	4.740	4.880	7,411,000	35,547,640	4.7966	1.696	1.693	1.696	1.672	1.721	21,012,868	1.6917	-1.64%
2009-09-11	0	4.890	4.890	4.900	4.850	5.050	9,230,100	45,453,130	4.9244	1.725	1.725	1.728	1.711	1.781	26,170,675	1.7368	-2.20%
2009-09-10	0	5.000	5.000	5.010	4.970	5.190	18,691,000	94,550,560	5.0586	1.763	1.763	1.767	1.753	1.830	52,995,753	1.7841	0.20%
2009-09-09	0	4.990	4.980	5.000	4.820	5.070	23,017,000	114,485,600	4.9740	1.760	1.756	1.763	1.700	1.788	65,261,529	1.7543	2.04%
2009-09-08	0	4.890	4.880	4.890	4.860	5.330	40,464,000	206,975,240	5.1150	1.725	1.721	1.725	1.714	1.880	114,730,091	1.8040	-4.31%
2009-09-07	0	5.110	5.110	5.120	5.010	5.180	20,236,000	103,038,160	5.0918	1.802	1.802	1.806	1.767	1.827	57,376,387	1.7958	4.07%
2009-09-04	0	4.910	4.910	4.920	4.500	4.920	26,924,000	128,259,320	4.7638	1.732	1.732	1.735	1.587	1.735	76,339,288	1.6801	6.51%
2009-09-03	0	4.610	4.600	4.610	4.500	4.620	10,478,000	47,964,920	4.5777	1.626	1.622	1.626	1.587	1.629	29,708,924	1.6145	2.44%
2009-09-02	0	4.500	4.490	4.500	4.190	4.560	9,848,000	43,828,840	4.4505	1.587	1.584	1.587	1.478	1.608	27,922,646	1.5697	5.63%
2009-09-01	0	4.260	4.260	4.290	4.180	4.310	3,436,000	14,595,100	4.2477	1.502	1.502	1.513	1.474	1.520	9,742,304	1.4981	0.71%
2009-08-31	0	4.230	4.220	4.230	4.150	4.430	7,582,000	32,075,080	4.2304	1.492	1.488	1.492	1.464	1.562	21,497,715	1.4920	-4.73%
2009-08-28	0	4.440	4.440	4.450	4.390	4.590	3,305,200	14,830,232	4.4869	1.566	1.566	1.569	1.548	1.619	9,371,439	1.5825	-2.20%
2009-08-27	0	4.540	4.530	4.540	4.470	4.600	5,740,000	26,080,700	4.5437	1.601	1.598	1.601	1.577	1.622	16,274,978	1.6025	0.00%
2009-08-26	0	4.540	4.530	4.540	4.400	4.540	5,400,000	24,206,800	4.4827	1.601	1.598	1.601	1.552	1.601	15,310,955	1.5810	2.25%
2009-08-25	0	4.440	4.420	4.450	4.350	4.540	10,090,000	45,046,600	4.4645	1.566	1.559	1.569	1.534	1.601	28,608,803	1.5746	-0.45%
2009-08-24	0	4.460	4.460	4.480	4.380	4.490	10,051,073	44,626,860	4.4400	1.573	1.573	1.580	1.545	1.584	28,498,431	1.5659	2.76%
2009-08-21	0	4.340	4.330	4.340	4.280	4.360	5,811,000	25,117,920	4.3225	1.531	1.527	1.531	1.510	1.538	16,476,289	1.5245	0.23%
2009-08-20	0	4.330	4.330	4.340	4.220	4.400	4,686,000	20,184,340	4.3074	1.527	1.527	1.531	1.488	1.552	13,286,507	1.5192	0.46%
2009-08-19	0	4.310	4.300	4.310	4.160	4.400	8,657,000	37,123,530	4.2883	1.520	1.517	1.520	1.467	1.552	24,545,729	1.5124	3.11%
2009-08-18	0	4.180	4.150	4.160	4.020	4.240	6,120,552	25,228,565	4.1219	1.474	1.464	1.467	1.418	1.495	17,353,981	1.4538	-0.48%
2009-08-17	0	4.200	4.190	4.200	4.170	4.400	7,592,000	32,468,840	4.2767	1.481	1.478	1.481	1.471	1.552	21,526,069	1.5083	-4.98%
2009-08-14	0	4.420	4.420	4.430	4.340	4.430	7,088,000	31,121,020	4.3907	1.559	1.559	1.562	1.531	1.562	20,097,046	1.5485	2.08%
2009-08-13	0	4.330	4.330	4.340	4.300	4.360	2,866,000	12,423,920	4.3349	1.527	1.527	1.531	1.517	1.538	8,126,148	1.5289	0.70%
2009-08-12	0	4.300	4.290	4.310	4.270	4.410	7,826,000	33,965,492	4.3401	1.517	1.513	1.520	1.506	1.555	22,189,544	1.5307	-2.27%
2009-08-11	0	4.400	4.390	4.400	4.350	4.430	6,486,196	28,395,198	4.3778	1.552	1.548	1.552	1.534	1.562	18,390,714	1.5440	0.23%
2009-08-10	0	4.390	4.390	4.400	4.340	4.490	3,350,000	14,753,980	4.4042	1.548	1.548	1.552	1.531	1.584	9,498,463	1.5533	0.92%
2009-08-07	0	4.350	4.340	4.350	4.330	4.540	7,728,000	34,328,560	4.4421	1.534	1.531	1.534	1.527	1.601	21,911,678	1.5667	-2.03%
2009-08-06	0	4.440	4.420	4.440	4.350	4.570	10,264,196	45,661,904	4.4487	1.566	1.559	1.566	1.534	1.612	29,102,712	1.5690	0.00%
2009-08-05	0	4.440	4.440	4.450	4.390	4.630	18,768,000	85,319,612	4.5460	1.566	1.566	1.569	1.548	1.633	53,214,075	1.6033	-3.69%
2009-08-04	0	4.610	4.610	4.620	4.480	4.680	20,640,850	94,896,898	4.5975	1.626	1.626	1.629	1.580	1.651	58,524,283	1.6215	0.88%
2009-08-03	0	4.570	4.550	4.570	4.420	4.580	12,864,000	58,098,700	4.5164	1.612	1.605	1.612	1.559	1.615	36,474,098	1.5929	3.39%
2009-07-31	0	4.420	4.400	4.410	4.350	4.500	19,068,000	84,608,644	4.4372	1.559	1.552	1.555	1.534	1.587	54,064,684	1.5650	3.03%
2009-07-30	0	4.290	4.290	4.300	4.150	4.310	7,152,000	30,297,060	4.2362	1.513	1.513	1.517	1.464	1.520	20,278,510	1.4940	3.87%
2009-07-29	0	4.130	4.120	4.130	4.030	4.330	9,321,000	38,772,720	4.1597	1.457	1.453	1.457	1.421	1.527	26,428,410	1.4671	-3.05%
2009-07-28	0	4.260	4.260	4.270	4.230	4.360	9,410,000	40,327,284	4.2856	1.502	1.502	1.506	1.492	1.538	26,680,757	1.5115	-2.07%
2009-07-27	0	4.350	4.340	4.350	4.290	4.440	14,986,000	65,248,320	4.3540	1.534	1.531	1.534	1.513	1.566	42,490,736	1.5356	1.16%
2009-07-24	0	4.300	4.300	4.330	4.090	4.370	22,757,175	96,599,395	4.2448	1.517	1.517	1.527	1.442	1.541	64,524,831	1.4971	5.13%
2009-07-23	0	4.090	4.070	4.100	4.030	4.180	15,308,400	62,793,412	4.1019	1.442	1.435	1.446	1.421	1.474	43,404,857	1.4467	-0.49%
2009-07-22	0	4.110	4.100	4.110	3.850	4.170	34,266,675	139,492,550	4.0708	1.450	1.446	1.450	1.358	1.471	97,158,431	1.4357	7.87%
2009-07-21	0	3.810	3.810	3.830	3.800	3.880	6,849,500	26,254,845	3.8331	1.344	1.344	1.351	1.340	1.368	19,420,813	1.3519	-1.04%
2009-07-20	0	3.850	3.860	3.870	3.840	3.910	7,534,000	29,087,080	3.8608	1.358	1.361	1.365	1.354	1.379	21,361,618	1.3617	-0.52%
2009-07-17	0	3.870	3.860	3.870	3.820	3.880	4,676,000	18,000,736	3.8496	1.365	1.361	1.365	1.347	1.368	13,258,153	1.3577	1.31%
2009-07-16	0	3.820	3.810	3.820	3.790	3.930	10,562,600	40,802,490	3.8629	1.347	1.344	1.347	1.337	1.386	29,948,795	1.3624	-0.52%
2009-07-15	0	3.840	3.820	3.870	3.720	3.860	7,382,000	28,007,800	3.7941	1.354	1.347	1.365	1.312	1.361	20,930,643	1.3381	3.23%
2009-07-14	0	3.720	3.720	3.730	3.690	3.740	3,832,000	14,225,520	3.7123	1.312	1.312	1.316	1.301	1.319	10,865,107	1.3093	0.81%
2009-07-13	0	3.690	3.690	3.700	3.660	3.740	6,536,477	24,140,424	3.6932	1.301	1.301	1.305	1.291	1.319	18,533,279	1.3025	-1.60%
2009-07-10	0	3.750	3.730	3.750	3.670	3.750	3,871,673	14,367,884	3.7110	1.323	1.316	1.323	1.294	1.323	10,977,595	1.3088	1.08%
2009-07-09	0	3.710	3.710	3.720	3.640	3.720	3,397,000	12,477,380	3.6731	1.308	1.308	1.312	1.284	1.312	9,631,725	1.2954	1.64%
2009-07-08	0	3.650	3.650	3.660	3.640	3.740	7,692,000	28,361,360	3.6871	1.287	1.287	1.291	1.284	1.319	21,809,605	1.3004	-2.41%
2009-07-07	0	3.740	3.730	3.740	3.730	3.830	5,390,000	20,292,220	3.7648	1.319	1.316	1.319	1.316	1.351	15,282,602	1.3278	0.27%
2009-07-06	0	3.730	3.730	3.740	3.710	3.780	3,896,000	14,577,820	3.7417	1.316	1.316	1.319	1.308	1.333	11,046,571	1.3197	-0.80%
2009-07-03	0	3.760	3.750	3.760	3.680	3.780	6,529,000	24,320,910	3.7251	1.326	1.323	1.326	1.298	1.333	18,512,079	1.3138	-0.79%
2009-07-02	0	3.790	3.770	3.790	3.770	4.060	11,868,000	45,758,680	3.8556	1.337	1.330	1.337	1.330	1.432	33,650,077	1.3598	-5.01%
2009-06-30	0	3.990	3.980	3.990	3.970	4.120	8,274,000	33,245,380	4.0181	1.407	1.404	1.407	1.400	1.453	23,459,786	1.4171	-1.48%
2009-06-29	0	4.050	4.050	4.060	3.910	4.070	10,224,000	40,810,620	3.9916	1.428	1.428	1.432	1.379	1.435	28,988,742	1.4078	3.32%
2009-06-26	0	3.920	3.930	3.940	3.800	3.950	9,062,000	35,112,360	3.8747	1.383	1.386	1.390	1.340	1.393	25,694,051	1.3666	4.26%
2009-06-25	0	3.760	3.760	3.770	3.740	3.870	3,397,183	12,824,088	3.7749	1.326	1.326	1.330	1.319	1.365	9,632,244	1.3314	-1.05%
2009-06-24	0	3.800	3.780	3.800	3.660	3.820	3,822,000	14,347,920	3.7540	1.340	1.333	1.340	1.291	1.347	10,836,754	1.3240	4.11%
2009-06-23	0	3.650	3.640	3.650	3.630	3.730	8,020,000	29,453,720	3.6725	1.287	1.284	1.287	1.280	1.316	22,739,604	1.2953	-4.45%
2009-06-22	0	3.820	3.800	3.830	3.790	3.950	12,720,000	49,387,660	3.8827	1.347	1.340	1.351	1.337	1.393	36,065,806	1.3694	-2.30%
2009-06-19	0	3.910	3.910	3.940	3.860	3.980	8,354,000	32,755,900	3.9210	1.379	1.379	1.390	1.361	1.404	23,686,615	1.3829	0.51%
2009-06-18	0	3.890	3.880	3.890	3.830	4.040	14,963,810	58,101,678	3.8828	1.372	1.368	1.372	1.351	1.425	42,427,819	1.3694	-2.51%
2009-06-17	0	3.990	3.980	3.990	3.880	4.020	8,102,000	32,033,600	3.9538	1.407	1.404	1.407	1.368	1.418	22,972,104	1.3945	0.76%
2009-06-16	0	3.960	3.960	3.970	3.860	4.100	12,648,125	50,132,529	3.9636	1.397	1.397	1.400	1.361	1.446	35,862,014	1.3979	-1.25%
2009-06-15	0	4.010	4.000	4.020	4.000	4.160	6,316,000	25,560,160	4.0469	1.414	1.411	1.418	1.411	1.467	17,908,147	1.4273	-4.07%
2009-06-12	0	4.180	4.170	4.180	4.150	4.360	25,640,000	109,620,120	4.2754	1.474	1.471	1.474	1.464	1.538	72,698,684	1.5079	-1.88%
2009-06-11	0	4.260	4.260	4.270	3.980	4.280	25,232,000	104,502,880	4.1417	1.502	1.502	1.506	1.404	1.510	71,541,856	1.4607	7.04%
2009-06-10	0	3.980	3.970	3.980	3.900	4.210	33,386,229	134,556,890	4.0303	1.404	1.400	1.404	1.375	1.485	94,662,047	1.4214	-2.45%
2009-06-09	0	4.080	4.080	4.100	3.950	4.790	39,886,000	175,353,000	4.3964	1.439	1.439	1.446	1.393	1.689	113,091,252	1.5505	-9.33%
2009-06-08	0	4.500	4.490	4.510	4.450	4.610	10,360,000	47,231,450	4.5590	1.587	1.584	1.591	1.569	1.626	29,374,351	1.6079	0.45%
2009-06-05	0	4.480	4.470	4.500	4.400	4.520	11,940,000	53,427,120	4.4746	1.580	1.577	1.587	1.552	1.594	33,854,223	1.5782	1.36%
2009-06-04	0	4.420	4.420	4.450	4.300	4.480	4,280,000	18,849,900	4.4042	1.559	1.559	1.569	1.517	1.580	12,135,350	1.5533	-1.12%
2009-06-03	0	4.470	4.460	4.480	4.300	4.490	15,420,800	68,320,512	4.4304	1.577	1.573	1.580	1.517	1.584	43,723,551	1.5626	4.44%
2009-06-02	0	4.280	4.270	4.280	4.250	4.580	11,086,000	48,761,240	4.3985	1.510	1.506	1.510	1.499	1.615	31,432,824	1.5513	-4.68%
2009-06-01	0	4.490	4.480	4.490	4.410	4.540	15,308,000	68,707,620	4.4883	1.584	1.580	1.584	1.555	1.601	43,403,723	1.5830	1.81%
2009-05-29	0	4.410	4.410	4.420	4.280	4.420	14,092,000	61,122,020	4.3374	1.555	1.555	1.559	1.510	1.559	39,955,922	1.5297	2.56%
2009-05-27	0	4.300	4.300	4.310	4.210	4.370	9,722,000	41,759,640	4.2954	1.517	1.517	1.520	1.485	1.541	27,565,390	1.5149	0.00%
2009-05-26	0	4.300	4.290	4.320	4.280	4.370	6,294,000	27,193,320	4.3205	1.517	1.513	1.524	1.510	1.541	17,845,769	1.5238	-0.46%
2009-05-25	0	4.320	4.320	4.340	4.240	4.420	7,810,000	33,847,600	4.3339	1.524	1.524	1.531	1.495	1.559	22,144,178	1.5285	-1.14%
2009-05-22	0	4.370	4.360	4.380	4.200	4.380	13,028,232	56,219,423	4.3152	1.541	1.538	1.545	1.481	1.545	36,939,755	1.5219	0.46%
2009-05-21	0	4.350	4.340	4.350	4.180	4.370	12,520,000	53,515,120	4.2744	1.534	1.531	1.534	1.474	1.541	35,498,733	1.5075	1.16%
2009-05-20	0	4.500	4.480	4.500	4.460	4.570	10,446,000	46,942,940	4.4939	1.517	1.510	1.517	1.503	1.540	30,995,783	1.5145	-0.44%
2009-05-19	0	4.520	4.510	4.520	4.460	4.590	14,032,100	63,704,324	4.5399	1.523	1.520	1.523	1.503	1.547	41,636,600	1.5300	3.20%
2009-05-18	0	4.380	4.370	4.380	4.180	4.400	13,175,000	57,259,350	4.3461	1.476	1.473	1.476	1.409	1.483	39,093,379	1.4647	5.04%
2009-05-15	0	4.170	4.180	4.190	4.110	4.180	7,408,000	30,767,260	4.1532	1.405	1.409	1.412	1.385	1.409	21,981,309	1.3997	1.71%
2009-05-14	0	4.100	4.100	4.110	4.030	4.110	6,998,000	28,491,056	4.0713	1.382	1.382	1.385	1.358	1.385	20,764,741	1.3721	-0.24%
2009-05-13	0	4.110	4.100	4.110	4.060	4.180	10,885,145	44,861,232	4.1213	1.385	1.382	1.385	1.368	1.409	32,298,831	1.3889	0.74%
2009-05-12	0	4.080	4.050	4.080	4.030	4.180	15,968,000	65,680,680	4.1133	1.375	1.365	1.375	1.358	1.409	47,380,878	1.3862	-1.69%
2009-05-11	0	4.150	4.140	4.150	4.100	4.350	18,698,803	79,508,407	4.2521	1.399	1.395	1.399	1.382	1.466	55,483,825	1.4330	-1.19%
2009-05-08	0	4.200	4.190	4.200	3.930	4.210	33,248,000	136,190,272	4.0962	1.415	1.412	1.415	1.324	1.419	98,654,775	1.3805	7.69%
2009-05-07	0	3.900	3.880	3.900	3.880	4.110	18,171,600	71,767,000	3.9494	1.314	1.308	1.314	1.308	1.385	53,919,487	1.3310	-2.26%
2009-05-06	0	3.990	3.990	4.000	3.880	4.150	24,116,000	97,390,860	4.0384	1.345	1.345	1.348	1.308	1.399	71,557,945	1.3610	1.53%
2009-05-05	0	3.930	3.930	3.950	3.860	4.000	13,790,000	53,948,800	3.9122	1.324	1.324	1.331	1.301	1.348	40,918,231	1.3185	-0.76%
2009-05-04	0	3.960	3.960	3.970	3.830	3.990	21,784,000	85,065,320	3.9049	1.335	1.335	1.338	1.291	1.345	64,638,343	1.3160	1.80%
2009-04-30	0	3.890	3.880	3.900	3.870	3.980	21,392,000	84,063,460	3.9297	1.311	1.308	1.314	1.304	1.341	63,475,185	1.3244	0.26%
2009-04-29	0	3.880	3.890	3.900	3.860	4.060	25,415,370	100,185,232	3.9419	1.308	1.311	1.314	1.301	1.368	75,413,487	1.3285	0.26%
2009-04-28	0	3.870	3.870	3.880	3.810	4.450	62,517,000	250,622,910	4.0089	1.304	1.304	1.308	1.284	1.500	185,502,904	1.3510	-10.00%
2009-04-27	0	4.300	4.290	4.300	4.100	4.730	111,270,000	484,257,720	4.3521	1.449	1.446	1.449	1.382	1.594	330,164,726	1.4667	13.16%
2009-04-24	0	3.800	3.800	3.820	3.770	3.890	6,479,310	24,754,170	3.8205	1.281	1.281	1.287	1.271	1.311	19,225,664	1.2876	0.00%
2009-04-23	0	3.800	3.790	3.800	3.750	3.850	5,579,922	21,208,888	3.8009	1.281	1.277	1.281	1.264	1.298	16,556,964	1.2810	0.80%
2009-04-22	0	3.770	3.760	3.770	3.750	3.910	8,412,000	32,341,180	3.8446	1.271	1.267	1.271	1.264	1.318	24,960,418	1.2957	-1.31%
2009-04-21	0	3.820	3.810	3.820	3.700	3.820	5,096,000	19,100,440	3.7481	1.287	1.284	1.287	1.247	1.287	15,121,052	1.2632	-0.52%
2009-04-20	0	3.840	3.840	3.850	3.740	3.900	6,392,000	24,473,820	3.8288	1.294	1.294	1.298	1.260	1.314	18,966,594	1.2904	2.67%
2009-04-17	0	3.740	3.740	3.760	3.730	3.930	7,705,300	29,406,065	3.8163	1.260	1.260	1.267	1.257	1.324	22,863,470	1.2862	-3.11%
2009-04-16	0	3.860	3.840	3.860	3.820	4.030	7,941,159	30,940,736	3.8962	1.301	1.294	1.301	1.287	1.358	23,563,320	1.3131	-2.03%
2009-04-15	0	3.940	3.910	3.920	3.750	3.980	12,360,000	48,268,400	3.9052	1.328	1.318	1.321	1.264	1.341	36,675,079	1.3161	3.68%
2009-04-14	0	3.800	3.800	3.810	3.800	3.930	16,895,000	65,404,970	3.8713	1.281	1.281	1.284	1.281	1.324	50,131,509	1.3047	1.33%
2009-04-09	0	3.750	3.740	3.750	3.610	3.970	49,479,771	187,450,331	3.7884	1.264	1.260	1.264	1.217	1.338	146,818,325	1.2768	9.97%
2009-04-08	0	3.410	3.400	3.420	3.100	3.490	17,976,000	60,765,340	3.3804	1.149	1.146	1.153	1.045	1.176	53,339,095	1.1392	6.23%
2009-04-07	0	3.210	3.190	3.230	3.150	3.380	7,870,000	25,997,020	3.3033	1.082	1.075	1.089	1.062	1.139	23,352,174	1.1133	-1.83%
2009-04-06	0	3.270	3.250	3.270	3.190	3.300	3,634,000	11,786,560	3.2434	1.102	1.095	1.102	1.075	1.112	10,782,948	1.0931	2.51%
2009-04-03	0	3.190	3.180	3.190	3.170	3.280	4,021,500	12,923,690	3.2136	1.075	1.072	1.075	1.068	1.105	11,932,753	1.0830	0.31%
2009-04-02	0	3.180	3.180	3.190	3.120	3.220	3,480,000	11,028,340	3.1691	1.072	1.072	1.075	1.051	1.085	10,325,993	1.0680	1.92%
2009-04-01	0	3.120	3.120	3.140	3.060	3.170	3,039,329	9,525,827	3.1342	1.051	1.051	1.058	1.031	1.068	9,018,417	1.0563	0.65%
2009-03-31	0	3.100	3.100	3.120	3.050	3.190	3,724,000	11,541,896	3.0993	1.045	1.045	1.051	1.028	1.075	11,049,999	1.0445	1.64%
2009-03-30	0	3.050	3.010	3.040	2.970	3.090	1,762,000	5,312,260	3.0149	1.028	1.014	1.025	1.001	1.041	5,228,276	1.0161	-0.33%
2009-03-27	0	3.060	3.060	3.090	3.000	3.150	2,370,000	7,227,800	3.0497	1.031	1.031	1.041	1.011	1.062	7,032,357	1.0278	-2.86%
2009-03-26	0	3.150	3.140	3.160	3.030	3.180	2,516,000	7,818,380	3.1075	1.062	1.058	1.065	1.021	1.072	7,465,574	1.0473	3.28%
2009-03-25	0	3.050	3.060	3.070	3.020	3.090	1,662,000	5,081,400	3.0574	1.028	1.031	1.035	1.018	1.041	4,931,552	1.0304	-0.97%
2009-03-24	0	3.080	3.080	3.090	3.000	3.100	3,450,000	10,506,260	3.0453	1.038	1.038	1.041	1.011	1.045	10,236,976	1.0263	0.33%
2009-03-23	0	3.070	3.060	3.070	2.900	3.100	3,166,000	9,415,160	2.9738	1.035	1.031	1.035	0.977	1.045	9,394,280	1.0022	5.50%
2009-03-20	0	2.910	2.900	2.910	2.870	3.040	3,256,000	9,522,040	2.9245	0.981	0.977	0.981	0.967	1.025	9,661,331	0.9856	-4.28%
2009-03-19	0	3.040	3.040	3.050	2.970	3.100	2,016,000	6,120,660	3.0360	1.025	1.025	1.028	1.001	1.045	5,981,955	1.0232	-1.62%
2009-03-18	0	3.090	3.080	3.090	2.960	3.100	4,696,000	14,362,160	3.0584	1.041	1.038	1.041	0.998	1.045	13,934,156	1.0307	4.75%
2009-03-17	0	2.950	2.920	2.950	2.910	2.970	906,000	2,661,040	2.9371	0.994	0.984	0.994	0.981	1.001	2,688,319	0.9899	-0.67%
2009-03-16	0	2.970	2.950	2.970	2.920	2.980	2,218,000	6,547,860	2.9521	1.001	0.994	1.001	0.984	1.004	6,581,337	0.9949	0.34%
2009-03-13	0	2.960	2.960	2.970	2.840	2.970	2,288,000	6,646,160	2.9048	0.998	0.998	1.001	0.957	1.001	6,789,044	0.9790	4.59%
2009-03-12	0	2.830	2.810	2.830	2.800	2.900	1,732,000	4,924,440	2.8432	0.954	0.947	0.954	0.944	0.977	5,139,259	0.9582	-0.35%
2009-03-11	0	2.840	2.840	2.850	2.830	2.910	2,671,500	7,669,370	2.8708	0.957	0.957	0.960	0.954	0.981	7,926,980	0.9675	-0.35%
2009-03-10	0	2.850	2.840	2.850	2.830	2.870	1,168,000	3,331,200	2.8521	0.960	0.957	0.960	0.954	0.967	3,465,736	0.9612	0.35%
2009-03-09	0	2.840	2.820	2.850	2.770	2.910	3,435,000	9,740,790	2.8357	0.957	0.950	0.960	0.934	0.981	10,192,467	0.9557	0.35%
2009-03-06	0	2.830	2.800	2.830	2.720	2.980	6,808,000	19,444,360	2.8561	0.954	0.944	0.954	0.917	1.004	20,200,966	0.9625	2.17%
2009-03-05	0	2.770	2.770	2.780	2.740	2.830	1,390,000	3,876,640	2.7889	0.934	0.934	0.937	0.923	0.954	4,124,463	0.9399	-1.42%
2009-03-04	0	2.810	2.810	2.830	2.700	2.850	3,119,078	8,712,125	2.7932	0.947	0.947	0.954	0.910	0.960	9,255,051	0.9413	1.08%
2009-03-03	0	2.780	2.760	2.780	2.620	2.850	1,709,898	4,689,753	2.7427	0.937	0.930	0.937	0.883	0.960	5,073,677	0.9243	2.21%
2009-03-02	0	2.720	2.710	2.720	2.680	2.800	3,243,000	8,880,312	2.7383	0.917	0.913	0.917	0.903	0.944	9,622,757	0.9228	-1.81%
2009-02-27	0	2.770	2.750	2.770	2.760	2.840	730,000	2,035,740	2.7887	0.934	0.927	0.934	0.930	0.957	2,166,085	0.9398	-1.42%
2009-02-26	0	2.810	2.800	2.810	2.770	2.930	2,633,500	7,397,315	2.8089	0.947	0.944	0.947	0.934	0.987	7,814,225	0.9466	-2.09%
2009-02-25	0	2.870	2.860	2.870	2.820	2.950	2,430,000	7,005,140	2.8828	0.967	0.964	0.967	0.950	0.994	7,210,392	0.9715	0.35%
2009-02-24	0	2.860	2.860	2.870	2.830	2.890	1,510,000	4,308,400	2.8532	0.964	0.964	0.967	0.954	0.974	4,480,531	0.9616	-2.05%
2009-02-23	0	2.920	2.920	2.930	2.740	2.920	3,336,981	9,364,148	2.8062	0.984	0.984	0.987	0.923	0.984	9,901,621	0.9457	4.29%
2009-02-20	0	2.800	2.800	2.810	2.770	2.880	2,642,000	7,456,220	2.8222	0.944	0.944	0.947	0.934	0.971	7,839,446	0.9511	-3.45%
2009-02-19	0	2.900	2.880	2.900	2.860	2.960	1,196,747	3,474,996	2.9037	0.977	0.971	0.977	0.964	0.998	3,551,035	0.9786	0.35%
2009-02-18	0	2.890	2.880	2.890	2.820	2.920	4,370,000	12,522,540	2.8656	0.974	0.971	0.974	0.950	0.984	12,966,836	0.9657	0.35%
2009-02-17	0	2.880	2.850	2.880	2.790	2.930	4,188,000	11,987,780	2.8624	0.971	0.960	0.971	0.940	0.987	12,426,799	0.9647	-0.35%
2009-02-16	0	2.890	2.870	2.890	2.650	3.020	7,220,000	20,505,760	2.8401	0.974	0.967	0.974	0.893	1.018	21,423,468	0.9572	5.86%
2009-02-13	0	2.730	2.700	2.730	2.620	2.730	3,920,000	10,525,520	2.6851	0.920	0.910	0.920	0.883	0.920	11,631,578	0.9049	3.80%
2009-02-12	0	2.630	2.620	2.630	2.560	2.670	2,438,000	6,375,680	2.6151	0.886	0.883	0.886	0.863	0.900	7,234,130	0.8813	0.77%
2009-02-11	0	2.610	2.610	2.630	2.520	2.640	2,762,000	7,087,660	2.5661	0.880	0.880	0.886	0.849	0.890	8,195,515	0.8648	-0.76%
2009-02-10	0	2.630	2.630	2.650	2.610	2.720	3,672,000	9,776,940	2.6626	0.886	0.886	0.893	0.880	0.917	10,895,703	0.8973	-1.87%
2009-02-09	0	2.680	2.660	2.680	2.570	2.690	5,398,000	14,201,480	2.6309	0.903	0.896	0.903	0.866	0.907	16,017,158	0.8866	4.69%
2009-02-06	0	2.560	2.550	2.560	2.370	2.600	5,508,000	13,809,160	2.5071	0.863	0.859	0.863	0.799	0.876	16,343,554	0.8449	8.02%
2009-02-05	0	2.370	2.360	2.370	2.330	2.420	3,007,661	7,149,493	2.3771	0.799	0.795	0.799	0.785	0.816	8,924,450	0.8011	-2.47%
2009-02-04	0	2.430	2.430	2.440	2.370	2.460	4,080,000	9,794,720	2.4007	0.819	0.819	0.822	0.799	0.829	12,106,337	0.8091	0.83%
2009-02-03	0	2.410	2.400	2.410	2.300	2.470	3,925,320	9,411,670	2.3977	0.812	0.809	0.812	0.775	0.832	11,647,364	0.8081	2.55%
2009-02-02	0	2.350	2.330	2.350	2.280	2.380	4,005,519	9,251,549	2.3097	0.792	0.785	0.792	0.768	0.802	11,885,334	0.7784	-1.67%
2009-01-30	0	2.390	2.380	2.390	2.350	2.410	2,014,000	4,781,140	2.3740	0.805	0.802	0.805	0.792	0.812	5,976,020	0.8001	-0.83%
2009-01-29	0	2.410	2.380	2.410	2.250	2.420	2,354,000	5,608,940	2.3827	0.812	0.802	0.812	0.758	0.816	6,984,881	0.8030	5.24%
2009-01-23	0	2.290	2.270	2.290	2.260	2.380	2,252,000	5,232,980	2.3237	0.772	0.765	0.772	0.762	0.802	6,682,223	0.7831	-4.58%
2009-01-22	0	2.400	2.380	2.400	2.280	2.440	4,148,200	9,824,276	2.3683	0.809	0.802	0.809	0.768	0.822	12,308,702	0.7982	8.60%
2009-01-21	0	2.210	2.200	2.220	2.120	2.240	5,245,325	11,362,053	2.1661	0.745	0.741	0.748	0.714	0.755	15,564,135	0.7300	-2.64%
2009-01-20	0	2.270	2.230	2.270	2.230	2.310	628,000	1,415,920	2.2546	0.765	0.752	0.765	0.752	0.779	1,863,426	0.7598	-1.73%
2009-01-19	0	2.310	2.280	2.320	2.260	2.380	812,000	1,881,260	2.3168	0.779	0.768	0.782	0.762	0.802	2,409,398	0.7808	1.32%
2009-01-16	0	2.280	2.260	2.290	2.260	2.370	3,458,000	7,992,380	2.3113	0.768	0.762	0.772	0.762	0.799	10,260,714	0.7789	-2.56%
2009-01-15	0	2.340	2.320	2.340	2.220	2.580	7,211,097	17,866,603	2.4777	0.789	0.782	0.789	0.748	0.869	21,397,051	0.8350	-10.00%
2009-01-14	0	2.600	2.570	2.600	2.570	2.680	995,500	2,608,065	2.6199	0.876	0.866	0.876	0.866	0.903	2,953,887	0.8829	-0.38%
2009-01-13	0	2.610	2.570	2.620	2.520	2.650	740,100	1,928,650	2.6059	0.880	0.866	0.883	0.849	0.893	2,196,054	0.8782	0.38%
2009-01-12	0	2.600	2.590	2.600	2.580	2.730	931,695	2,444,753	2.6240	0.876	0.873	0.876	0.869	0.920	2,764,562	0.8843	-4.41%
2009-01-09	0	2.720	2.720	2.770	2.640	2.770	2,478,000	6,731,480	2.7165	0.917	0.917	0.934	0.890	0.934	7,352,819	0.9155	3.42%
2009-01-08	0	2.630	2.630	2.670	2.550	2.740	2,608,000	6,879,520	2.6379	0.886	0.886	0.900	0.859	0.923	7,738,560	0.8890	-4.71%
2009-01-07	0	2.760	2.730	2.760	2.710	2.790	1,750,000	4,813,440	2.7505	0.930	0.920	0.930	0.913	0.940	5,192,669	0.9270	-0.36%
2009-01-06	0	2.770	2.740	2.770	2.680	2.790	1,696,000	4,671,180	2.7542	0.934	0.923	0.934	0.903	0.940	5,032,438	0.9282	1.47%
2009-01-05	0	2.730	2.690	2.730	2.690	2.870	2,688,000	7,457,660	2.7744	0.920	0.907	0.920	0.907	0.967	7,975,939	0.9350	-1.09%
2009-01-02	0	2.760	2.760	2.780	2.720	2.780	688,000	1,893,080	2.7516	0.930	0.930	0.937	0.917	0.937	2,041,461	0.9273	1.47%
2008-12-31	0	2.720	2.680	2.720	2.690	2.780	374,000	1,013,920	2.7110	0.917	0.903	0.917	0.907	0.937	1,109,748	0.9136	0.00%
2008-12-30	0	2.720	2.670	2.720	2.700	2.800	536,487	1,469,704	2.7395	0.917	0.900	0.917	0.910	0.944	1,591,885	0.9232	0.74%
2008-12-29	0	2.700	2.680	2.750	2.600	2.770	1,000,000	2,696,120	2.6961	0.910	0.903	0.927	0.876	0.934	2,967,239	0.9086	2.66%
2008-12-24	0	2.630	2.630	2.680	2.600	2.680	323,000	852,890	2.6405	0.886	0.886	0.903	0.876	0.903	958,418	0.8899	-1.13%
2008-12-23	0	2.660	2.630	2.660	2.600	2.830	2,537,000	6,853,320	2.7013	0.896	0.886	0.896	0.876	0.954	7,527,886	0.9104	-6.67%
2008-12-22	0	2.850	2.850	2.910	2.840	3.000	5,386,000	15,567,960	2.8904	0.960	0.960	0.981	0.957	1.011	15,981,551	0.9741	-2.73%
2008-12-19	0	2.930	2.930	2.960	2.850	3.000	3,387,368	9,912,479	2.9263	0.987	0.987	0.998	0.960	1.011	10,051,132	0.9862	-2.33%
2008-12-18	0	3.000	2.980	3.000	2.750	3.020	7,477,000	21,643,878	2.8947	1.011	1.004	1.011	0.927	1.018	22,186,049	0.9756	2.04%
2008-12-17	0	2.940	2.930	2.950	2.830	2.950	8,452,000	24,378,000	2.8843	0.991	0.987	0.994	0.954	0.994	25,079,107	0.9720	4.63%
2008-12-16	0	2.810	2.810	2.830	2.680	2.830	7,351,708	20,297,402	2.7609	0.947	0.947	0.954	0.903	0.954	21,814,277	0.9305	3.69%
2008-12-15	0	2.710	2.710	2.730	2.680	2.850	5,998,000	16,357,120	2.7271	0.913	0.913	0.920	0.903	0.960	17,797,502	0.9191	2.26%
2008-12-12	0	2.650	2.640	2.650	2.550	2.700	5,954,000	15,613,120	2.6223	0.893	0.890	0.893	0.859	0.910	17,666,943	0.8837	-2.21%
2008-12-11	0	2.710	2.690	2.710	2.600	2.750	4,844,000	13,082,460	2.7008	0.913	0.907	0.913	0.876	0.927	14,373,308	0.9102	-1.45%
2008-12-10	0	2.750	2.700	2.750	2.590	2.750	6,074,000	16,364,820	2.6942	0.927	0.910	0.927	0.873	0.927	18,023,012	0.9080	4.96%
2008-12-09	0	2.620	2.620	2.630	2.460	2.640	7,245,060	18,736,614	2.5861	0.883	0.883	0.886	0.829	0.890	21,497,827	0.8716	6.50%
2008-12-08	0	2.460	2.420	2.460	2.310	2.460	3,316,000	7,882,500	2.3771	0.829	0.816	0.829	0.779	0.829	9,839,366	0.8011	6.49%
2008-12-05	0	2.310	2.260	2.310	2.200	2.340	2,176,000	4,905,520	2.2544	0.779	0.762	0.779	0.741	0.789	6,456,713	0.7598	3.59%
2008-12-04	0	2.230	2.230	2.250	2.180	2.390	3,943,000	8,856,240	2.2461	0.752	0.752	0.758	0.735	0.805	11,699,825	0.7570	-2.19%
2008-12-03	0	2.280	2.280	2.300	2.050	2.320	5,474,000	12,027,540	2.1972	0.768	0.768	0.775	0.691	0.782	16,242,668	0.7405	10.68%
2008-12-02	0	2.060	2.030	2.060	1.990	2.060	344,000	701,160	2.0383	0.694	0.684	0.694	0.671	0.694	1,020,730	0.6869	-1.44%
2008-12-01	0	2.090	2.080	2.090	2.050	2.120	1,546,000	3,226,980	2.0873	0.704	0.701	0.704	0.691	0.714	4,587,352	0.7035	1.46%
2008-11-28	0	2.060	2.040	2.060	1.970	2.070	1,538,000	3,116,000	2.0260	0.694	0.688	0.694	0.664	0.698	4,563,614	0.6828	1.98%
2008-11-27	0	2.020	2.010	2.020	2.000	2.110	2,300,000	4,697,651	2.0425	0.681	0.677	0.681	0.674	0.711	6,824,651	0.6883	1.00%
2008-11-26	0	2.000	1.980	2.000	1.950	2.060	2,105,360	4,243,779	2.0157	0.674	0.667	0.674	0.657	0.694	6,247,107	0.6793	-2.91%
2008-11-25	0	2.060	2.050	2.060	2.020	2.250	9,320,000	19,400,650	2.0816	0.694	0.691	0.694	0.681	0.758	27,654,671	0.7015	4.04%
2008-11-24	0	1.980	1.980	2.020	1.940	2.030	1,484,000	2,914,620	1.9640	0.667	0.667	0.681	0.654	0.684	4,403,383	0.6619	1.54%
2008-11-21	0	1.950	1.920	1.950	1.800	2.000	1,130,000	2,145,300	1.8985	0.657	0.647	0.657	0.607	0.674	3,352,980	0.6398	4.84%
2008-11-20	0	1.860	1.860	1.890	1.860	2.070	2,842,000	5,444,128	1.9156	0.627	0.627	0.637	0.627	0.698	8,432,894	0.6456	-8.82%
2008-11-19	0	2.040	2.000	2.060	1.930	2.060	3,032,076	6,023,870	1.9867	0.688	0.674	0.694	0.650	0.694	8,996,895	0.6695	6.81%
2008-11-18	0	1.910	1.910	1.930	1.840	1.950	3,248,000	6,170,900	1.8999	0.644	0.644	0.650	0.620	0.657	9,637,594	0.6403	-1.55%
2008-11-17	0	1.940	1.920	1.970	1.920	2.050	4,160,000	8,245,680	1.9821	0.654	0.647	0.664	0.647	0.691	12,343,716	0.6680	-5.37%
2008-11-14	0	2.050	2.040	2.050	2.040	2.100	1,365,000	2,808,820	2.0577	0.691	0.688	0.691	0.688	0.708	4,050,282	0.6935	0.00%
2008-11-13	0	2.050	2.050	2.080	1.980	2.080	4,248,142	8,637,100	2.0331	0.691	0.691	0.701	0.667	0.701	12,605,254	0.6852	-1.44%
2008-11-12	0	2.080	2.060	2.080	1.990	2.160	5,738,000	11,903,080	2.0744	0.701	0.694	0.701	0.671	0.728	17,026,020	0.6991	-0.48%
2008-11-11	0	2.090	2.050	2.100	2.050	2.430	5,134,000	10,953,560	2.1335	0.704	0.691	0.708	0.691	0.819	15,233,807	0.7190	2.96%
2008-11-10	0	2.030	2.030	2.050	1.930	2.090	5,104,000	10,339,600	2.0258	0.684	0.684	0.691	0.650	0.704	15,144,790	0.6827	7.98%
2008-11-07	0	1.880	1.860	1.900	1.700	1.920	2,430,927	4,504,784	1.8531	0.634	0.627	0.640	0.573	0.647	7,213,142	0.6245	5.62%
2008-11-06	0	1.780	1.780	1.810	1.750	1.870	2,660,000	4,780,800	1.7973	0.600	0.600	0.610	0.590	0.630	7,892,857	0.6057	-6.81%
2008-11-05	0	1.910	1.900	1.920	1.810	1.930	6,292,000	11,852,060	1.8837	0.644	0.640	0.647	0.610	0.650	18,669,870	0.6348	5.52%
2008-11-04	0	1.810	1.800	1.810	1.570	1.840	5,789,000	9,917,810	1.7132	0.610	0.607	0.610	0.529	0.620	17,177,349	0.5774	9.04%
2008-11-03	0	1.660	1.650	1.660	1.540	1.710	14,596,754	24,091,506	1.6505	0.559	0.556	0.559	0.519	0.576	43,312,063	0.5562	10.67%
2008-10-31	0	1.500	1.500	1.520	1.420	1.530	9,870,000	14,463,800	1.4654	0.506	0.506	0.512	0.479	0.516	29,286,653	0.4939	3.45%
2008-10-30	0	1.450	1.450	1.480	1.360	1.500	13,764,000	19,827,700	1.4405	0.489	0.489	0.499	0.458	0.506	40,841,083	0.4855	5.84%
2008-10-29	0	1.370	1.370	1.380	1.340	1.460	6,534,000	9,096,240	1.3921	0.462	0.462	0.465	0.452	0.492	19,387,942	0.4692	0.74%
2008-10-28	0	1.360	1.370	1.400	1.240	1.410	3,705,526	5,066,009	1.3671	0.458	0.462	0.472	0.418	0.475	10,995,183	0.4607	4.62%
2008-10-27	0	1.300	1.300	1.350	1.280	1.470	3,942,000	5,363,960	1.3607	0.438	0.438	0.455	0.431	0.495	11,696,858	0.4586	-12.16%
2008-10-24	0	1.480	1.480	1.500	1.400	1.800	4,468,000	7,208,520	1.6134	0.499	0.499	0.506	0.472	0.607	13,257,626	0.5437	-18.68%
2008-10-23	0	1.820	1.820	1.840	1.700	1.890	4,924,000	8,654,200	1.7576	0.613	0.613	0.620	0.573	0.637	14,610,687	0.5923	-4.71%
2008-10-22	0	1.910	1.890	1.910	1.860	2.300	5,396,000	10,506,240	1.9470	0.644	0.637	0.644	0.627	0.775	16,011,224	0.6562	-2.05%
2008-10-21	0	1.950	1.930	1.950	1.870	1.980	7,906,000	15,246,900	1.9285	0.657	0.650	0.657	0.630	0.667	23,458,995	0.6499	2.09%
2008-10-20	0	1.910	1.910	1.930	1.880	1.950	2,512,000	4,813,150	1.9161	0.644	0.644	0.650	0.634	0.657	7,453,705	0.6457	0.53%
2008-10-17	0	1.900	1.880	1.910	1.870	2.030	7,858,000	15,336,454	1.9517	0.640	0.634	0.644	0.630	0.684	23,316,567	0.6577	-1.55%
2008-10-16	0	1.930	1.890	1.930	1.840	1.980	2,876,000	5,472,960	1.9030	0.650	0.637	0.650	0.620	0.667	8,533,780	0.6413	-3.98%
2008-10-15	0	2.010	2.010	2.050	2.000	2.180	12,595,500	25,849,800	2.0523	0.677	0.677	0.691	0.674	0.735	37,373,864	0.6917	-1.95%
2008-10-14	0	2.050	2.040	2.050	1.950	2.050	8,684,000	17,068,760	1.9655	0.691	0.688	0.691	0.657	0.691	25,767,507	0.6624	6.77%
2008-10-13	0	1.920	1.920	1.930	1.810	1.990	9,587,335	18,171,270	1.8953	0.647	0.647	0.650	0.610	0.671	28,447,918	0.6388	-1.54%
2008-10-10	0	1.950	1.940	1.970	1.850	1.970	14,686,325	29,514,571	2.0097	0.657	0.654	0.664	0.623	0.664	43,577,842	0.6773	-4.88%
2008-10-09	0	2.050	2.040	2.050	1.930	2.260	4,764,000	9,883,180	2.0746	0.691	0.688	0.691	0.650	0.762	14,135,928	0.6992	-6.82%
2008-10-08	0	2.200	2.170	2.200	2.130	2.400	6,615,600	15,074,580	2.2786	0.741	0.731	0.741	0.718	0.809	19,630,069	0.7679	-10.93%
2008-10-06	0	2.470	2.460	2.470	2.400	2.570	4,446,000	10,976,080	2.4688	0.832	0.829	0.832	0.809	0.866	13,192,346	0.8320	-4.26%
2008-10-03	0	2.580	2.550	2.580	2.460	2.600	2,560,000	6,487,810	2.5343	0.869	0.859	0.869	0.829	0.876	7,596,133	0.8541	1.57%
2008-10-02	0	2.540	2.540	2.560	2.480	2.580	3,190,006	8,089,534	2.5359	0.856	0.856	0.863	0.836	0.869	9,465,511	0.8546	1.60%
2008-09-30	0	2.500	2.490	2.500	2.430	2.520	2,192,000	5,459,900	2.4908	0.843	0.839	0.843	0.819	0.849	6,504,189	0.8394	-2.72%
2008-09-29	0	2.570	2.570	2.600	2.550	2.610	2,228,000	5,764,260	2.5872	0.866	0.866	0.876	0.859	0.880	6,611,009	0.8719	-1.53%
2008-09-26	0	2.610	2.610	2.620	2.530	2.680	5,746,000	14,940,751	2.6002	0.880	0.880	0.883	0.853	0.903	17,049,757	0.8763	0.38%
2008-09-25	0	2.600	2.600	2.610	2.500	2.650	3,076,000	7,983,940	2.5956	0.876	0.876	0.880	0.843	0.893	9,127,228	0.8747	4.00%
2008-09-24	0	2.500	2.490	2.500	2.470	2.600	2,891,505	7,314,743	2.5297	0.843	0.839	0.843	0.832	0.876	8,579,788	0.8526	-1.19%
2008-09-23	0	2.530	2.540	2.550	2.530	2.720	3,486,000	8,935,080	2.5631	0.853	0.856	0.859	0.853	0.917	10,343,796	0.8638	-6.99%
2008-09-22	0	2.720	2.720	2.730	2.440	2.800	10,256,000	27,288,180	2.6607	0.917	0.917	0.920	0.822	0.944	30,432,007	0.8967	11.93%
2008-09-19	0	2.430	2.410	2.430	2.310	2.470	2,946,000	7,046,300	2.3918	0.819	0.812	0.819	0.779	0.832	8,741,487	0.8061	7.52%
2008-09-18	0	2.260	2.260	2.290	2.160	2.320	3,050,000	6,805,400	2.2313	0.762	0.762	0.772	0.728	0.782	9,050,080	0.7520	-4.24%
2008-09-17	0	2.360	2.360	2.370	2.310	2.500	3,208,000	7,659,760	2.3877	0.795	0.795	0.799	0.779	0.843	9,518,904	0.8047	-0.84%
2008-09-16	0	2.380	2.380	2.400	2.250	2.500	6,035,675	14,616,163	2.4216	0.802	0.802	0.809	0.758	0.843	17,909,293	0.8161	-2.86%
2008-09-12	0	2.450	2.450	2.470	2.440	2.560	6,698,000	16,543,840	2.4700	0.826	0.826	0.832	0.822	0.863	19,874,569	0.8324	0.00%
2008-09-11	0	2.450	2.430	2.450	2.340	2.480	5,238,000	12,558,100	2.3975	0.826	0.819	0.826	0.789	0.836	15,542,400	0.8080	-1.21%
2008-09-10	0	2.480	2.480	2.490	2.350	2.510	4,872,000	12,023,680	2.4679	0.836	0.836	0.839	0.792	0.846	14,456,390	0.8317	2.90%
2008-09-09	0	2.410	2.410	2.420	2.280	2.500	5,468,000	13,323,340	2.4366	0.812	0.812	0.816	0.768	0.843	16,224,865	0.8212	3.43%
2008-09-08	0	2.330	2.320	2.330	2.310	2.400	3,226,000	7,577,820	2.3490	0.785	0.782	0.785	0.779	0.809	9,572,314	0.7916	3.10%
2008-09-05	0	2.260	2.260	2.300	2.150	2.290	2,826,000	6,352,520	2.2479	0.762	0.762	0.775	0.725	0.772	8,385,418	0.7576	-1.74%
2008-09-04	0	2.300	2.280	2.300	2.100	2.310	8,534,083	18,693,266	2.1904	0.775	0.768	0.775	0.708	0.779	25,322,667	0.7382	3.60%
2008-09-03	0	2.220	2.220	2.230	2.000	2.270	11,058,000	23,849,320	2.1567	0.748	0.748	0.752	0.674	0.765	32,811,733	0.7269	0.00%
2008-09-02	0	2.220	2.220	2.240	1.960	2.520	14,804,000	32,353,620	2.1855	0.748	0.748	0.755	0.661	0.849	43,927,012	0.7365	-9.76%
2008-09-01	0	2.460	2.450	2.500	2.460	2.560	1,874,000	4,682,360	2.4986	0.829	0.826	0.843	0.829	0.863	5,560,607	0.8421	-4.65%
2008-08-29	0	2.580	2.550	2.580	2.460	2.580	4,514,000	11,417,760	2.5294	0.869	0.859	0.869	0.829	0.869	13,394,119	0.8524	1.57%
2008-08-28	0	2.540	2.520	2.540	2.510	2.620	2,062,000	5,266,320	2.5540	0.856	0.849	0.856	0.846	0.883	6,118,448	0.8607	1.60%
2008-08-27	0	2.500	2.500	2.520	2.480	2.570	2,358,152	5,916,880	2.5091	0.843	0.843	0.849	0.836	0.866	6,997,201	0.8456	0.00%
2008-08-26	0	2.500	2.490	2.500	2.480	2.570	3,048,000	7,681,400	2.5201	0.843	0.839	0.843	0.836	0.866	9,044,146	0.8493	-2.72%
2008-08-25	0	2.570	2.550	2.570	2.420	2.610	6,992,000	17,825,820	2.5495	0.866	0.859	0.866	0.816	0.880	20,746,938	0.8592	5.76%
2008-08-21	0	2.430	2.420	2.430	2.430	2.560	3,872,000	9,648,420	2.4918	0.819	0.816	0.819	0.819	0.863	11,489,151	0.8398	-2.41%
2008-08-20	0	2.490	2.490	2.500	2.350	2.520	2,064,000	5,096,780	2.4694	0.839	0.839	0.843	0.792	0.849	6,124,382	0.8322	5.06%
2008-08-19	0	2.370	2.360	2.370	2.350	2.530	7,072,000	16,930,540	2.3940	0.799	0.795	0.799	0.792	0.853	20,984,317	0.8068	-6.69%
2008-08-18	0	2.540	2.520	2.540	2.510	2.780	3,061,000	8,179,020	2.6720	0.856	0.849	0.856	0.846	0.937	9,082,720	0.9005	-8.30%
2008-08-15	0	2.770	2.770	2.780	2.700	2.880	5,658,000	15,933,060	2.8160	0.934	0.934	0.937	0.910	0.971	16,788,640	0.9490	-0.72%
2008-08-14	0	2.790	2.770	2.800	2.680	2.830	5,080,000	14,039,440	2.7637	0.940	0.934	0.944	0.903	0.954	15,073,576	0.9314	-0.71%
2008-08-13	0	2.810	2.800	2.810	2.610	2.880	5,706,000	16,060,220	2.8146	0.947	0.944	0.947	0.880	0.971	16,931,068	0.9486	1.08%
2008-08-12	0	2.780	2.740	2.780	2.680	2.900	10,058,000	28,040,860	2.7879	0.937	0.923	0.937	0.903	0.977	29,844,494	0.9396	-0.71%
2008-08-11	0	2.800	2.780	2.800	2.770	3.120	11,965,568	35,090,826	2.9327	0.944	0.937	0.944	0.934	1.051	35,504,705	0.9883	-11.11%
2008-08-08	0	3.150	3.140	3.170	3.110	3.250	2,816,000	8,953,380	3.1795	1.062	1.058	1.068	1.048	1.095	8,355,746	1.0715	-2.48%
2008-08-07	0	3.230	3.220	3.230	3.090	3.340	7,468,000	23,585,680	3.1582	1.089	1.085	1.089	1.041	1.126	22,159,344	1.0644	0.62%
2008-08-05	0	3.210	3.210	3.240	3.160	3.330	3,212,000	10,334,580	3.2175	1.082	1.082	1.092	1.065	1.122	9,530,773	1.0843	-2.73%
2008-08-04	0	3.300	3.280	3.320	3.290	3.460	3,236,000	10,944,900	3.3822	1.112	1.105	1.119	1.109	1.166	9,601,987	1.1399	-4.62%
2008-08-01	0	3.460	3.450	3.470	3.400	3.560	3,934,000	13,623,140	3.4629	1.166	1.163	1.169	1.146	1.200	11,673,120	1.1671	-2.26%
2008-07-31	0	3.540	3.530	3.540	3.400	3.590	4,054,000	14,348,260	3.5393	1.193	1.190	1.193	1.146	1.210	12,029,188	1.1928	1.14%
2008-07-30	0	3.500	3.500	3.520	3.450	3.650	8,950,000	31,581,480	3.5287	1.180	1.180	1.186	1.163	1.230	26,556,792	1.1892	-1.96%
2008-07-29	0	3.570	3.540	3.570	3.550	3.730	7,273,587	26,365,544	3.6248	1.203	1.193	1.203	1.196	1.257	21,582,474	1.2216	-5.05%
2008-07-28	0	3.760	3.720	3.760	3.720	3.790	812,000	3,046,940	3.7524	1.267	1.254	1.267	1.254	1.277	2,409,398	1.2646	0.27%
2008-07-25	0	3.750	3.730	3.750	3.700	3.770	4,850,000	18,159,420	3.7442	1.264	1.257	1.264	1.247	1.271	14,391,111	1.2618	0.81%
2008-07-24	0	3.720	3.710	3.720	3.670	3.750	3,602,000	13,345,640	3.7051	1.254	1.250	1.254	1.237	1.264	10,687,996	1.2487	0.81%
2008-07-23	0	3.690	3.680	3.690	3.670	3.800	5,704,000	21,205,800	3.7177	1.244	1.240	1.244	1.237	1.281	16,925,133	1.2529	0.00%
2008-07-22	0	3.690	3.690	3.700	3.680	3.770	4,558,000	16,910,220	3.7100	1.244	1.244	1.247	1.240	1.271	13,524,677	1.2503	-2.64%
2008-07-21	0	3.790	3.760	3.790	3.720	3.940	5,420,540	20,545,728	3.7903	1.277	1.267	1.277	1.254	1.328	16,084,040	1.2774	-2.32%
2008-07-18	0	3.880	3.850	3.880	3.800	3.960	4,800,000	18,584,240	3.8717	1.308	1.298	1.308	1.281	1.335	14,242,749	1.3048	0.52%
2008-07-17	0	3.860	3.840	3.860	3.780	3.950	2,648,000	10,213,300	3.8570	1.301	1.294	1.301	1.274	1.331	7,857,250	1.2999	1.05%
2008-07-16	0	3.820	3.820	3.850	3.790	3.950	3,952,000	15,381,580	3.8921	1.287	1.287	1.298	1.277	1.331	11,726,530	1.3117	-3.54%
2008-07-15	0	3.960	3.950	3.960	3.840	3.960	6,946,000	27,006,040	3.8880	1.335	1.331	1.335	1.294	1.335	20,610,445	1.3103	1.54%
2008-07-14	0	3.900	3.900	3.930	3.810	3.980	5,066,000	19,725,840	3.8938	1.314	1.314	1.324	1.284	1.341	15,032,035	1.3123	-0.76%
2008-07-11	0	3.930	3.900	3.930	3.830	3.950	5,636,100	21,869,435	3.8802	1.324	1.314	1.324	1.291	1.331	16,723,658	1.3077	1.03%
2008-07-10	0	3.890	3.840	3.890	3.770	4.000	7,898,000	30,829,340	3.9034	1.311	1.294	1.311	1.271	1.348	23,435,257	1.3155	3.18%
2008-07-09	0	3.770	3.770	3.780	3.550	3.790	15,093,000	55,868,280	3.7016	1.271	1.271	1.274	1.196	1.277	44,784,544	1.2475	8.33%
2008-07-08	0	3.480	3.460	3.480	3.400	3.600	11,884,000	41,857,400	3.5222	1.173	1.166	1.173	1.146	1.213	35,262,673	1.1870	0.00%
2008-07-07	0	3.480	3.480	3.530	3.380	3.790	13,746,000	48,810,760	3.5509	1.173	1.173	1.190	1.139	1.277	40,787,673	1.1967	-6.95%
2008-07-04	0	3.740	3.710	3.740	3.680	3.830	4,670,000	17,532,880	3.7544	1.260	1.250	1.260	1.240	1.291	13,857,008	1.2653	1.08%
2008-07-03	0	3.700	3.680	3.700	3.670	3.950	9,594,000	36,049,380	3.7575	1.247	1.240	1.247	1.237	1.331	28,467,695	1.2663	-6.33%
2008-07-02	0	3.950	3.880	3.930	3.810	4.000	8,648,000	34,209,740	3.9558	1.331	1.308	1.324	1.284	1.348	25,660,686	1.3332	1.28%
2008-06-30	0	3.900	3.900	3.910	3.750	3.920	7,580,000	29,439,740	3.8839	1.314	1.314	1.318	1.264	1.321	22,491,674	1.3089	3.45%
2008-06-27	0	3.770	3.750	3.770	3.700	3.880	8,006,000	30,162,680	3.7675	1.271	1.264	1.271	1.247	1.308	23,755,718	1.2697	-3.58%
2008-06-26	0	3.910	3.910	3.920	3.770	3.910	9,464,000	36,680,460	3.8758	1.318	1.318	1.321	1.271	1.318	28,081,953	1.3062	3.71%
2008-06-25	0	3.770	3.750	3.770	3.630	3.800	4,244,000	15,889,910	3.7441	1.271	1.264	1.271	1.223	1.281	12,592,964	1.2618	4.43%
2008-06-24	0	3.610	3.610	3.630	3.500	3.690	15,610,000	56,487,660	3.6187	1.217	1.217	1.223	1.180	1.244	46,318,607	1.2195	3.14%
2008-06-23	0	3.500	3.480	3.500	3.360	3.580	6,602,015	23,038,434	3.4896	1.180	1.173	1.180	1.132	1.207	19,589,759	1.1760	1.16%
2008-06-20	0	3.460	3.460	3.470	3.410	3.740	13,612,000	48,981,980	3.5984	1.166	1.166	1.169	1.149	1.260	40,390,062	1.2127	0.58%
2008-06-19	0	3.440	3.430	3.440	3.250	3.500	22,140,000	75,406,120	3.4059	1.159	1.156	1.159	1.095	1.180	65,694,680	1.1478	7.50%
2008-06-18	0	3.200	3.190	3.200	3.100	3.260	8,862,000	28,099,020	3.1707	1.078	1.075	1.078	1.045	1.099	26,295,675	1.0686	-1.23%
2008-06-17	0	3.240	3.230	3.240	3.160	3.300	6,658,000	21,432,240	3.2190	1.092	1.089	1.092	1.065	1.112	19,755,880	1.0849	-0.92%
2008-06-16	0	3.270	3.210	3.270	3.190	3.400	7,364,000	24,341,460	3.3055	1.102	1.082	1.102	1.075	1.146	21,850,751	1.1140	0.93%
2008-06-13	0	3.240	3.210	3.240	3.160	3.280	5,398,000	17,306,000	3.2060	1.092	1.082	1.092	1.065	1.105	16,017,158	1.0805	0.00%
2008-06-12	0	3.240	3.240	3.250	3.060	3.400	16,183,000	51,555,780	3.1858	1.092	1.092	1.095	1.031	1.146	48,018,835	1.0737	-4.71%
2008-06-11	0	3.400	3.370	3.400	3.360	3.520	7,050,000	23,983,200	3.4019	1.146	1.136	1.146	1.132	1.186	20,919,038	1.1465	-2.58%
2008-06-10	0	3.490	3.480	3.490	3.390	3.570	11,904,188	41,098,495	3.4524	1.176	1.173	1.176	1.142	1.203	35,322,575	1.1635	-4.38%
2008-06-06	0	3.650	3.640	3.650	3.610	3.920	7,619,000	27,901,870	3.6621	1.230	1.227	1.230	1.217	1.321	22,607,397	1.2342	-5.68%
2008-06-05	0	3.870	3.870	3.900	3.840	3.950	1,892,000	7,333,340	3.8760	1.304	1.304	1.314	1.294	1.331	5,614,017	1.3063	-0.77%
2008-06-04	0	3.900	3.900	3.930	3.750	4.030	11,294,000	44,701,840	3.9580	1.314	1.314	1.324	1.264	1.358	33,512,002	1.3339	2.90%
2008-06-03	0	3.790	3.780	3.790	3.650	3.790	3,126,000	11,605,760	3.7127	1.277	1.274	1.277	1.230	1.277	9,275,590	1.2512	1.07%
2008-06-02	0	3.750	3.740	3.780	3.450	3.860	17,092,000	63,610,310	3.7216	1.264	1.260	1.274	1.163	1.301	50,716,055	1.2542	8.70%
2008-05-30	0	3.450	3.450	3.460	3.250	3.490	10,072,000	33,708,340	3.3467	1.163	1.163	1.166	1.095	1.176	29,886,035	1.1279	6.48%
2008-05-29	0	3.240	3.200	3.240	3.180	3.290	5,070,000	16,396,100	3.2339	1.092	1.078	1.092	1.072	1.109	15,043,904	1.0899	-0.61%
2008-05-28	0	3.260	3.250	3.260	3.200	3.390	4,054,000	13,278,200	3.2753	1.099	1.095	1.099	1.078	1.142	12,029,188	1.1038	-2.40%
2008-05-27	0	3.340	3.330	3.340	3.250	3.400	5,390,000	18,029,460	3.3450	1.126	1.122	1.126	1.095	1.146	15,993,420	1.1273	3.09%
2008-05-26	0	3.240	3.210	3.240	3.200	3.400	4,818,000	15,623,120	3.2427	1.092	1.082	1.092	1.078	1.146	14,296,159	1.0928	-5.54%
2008-05-23	0	3.430	3.420	3.430	3.330	3.470	4,424,000	15,140,980	3.4225	1.156	1.153	1.156	1.122	1.169	13,127,067	1.1534	2.39%
2008-05-22	0	3.350	3.330	3.350	3.290	3.430	6,594,000	22,086,120	3.3494	1.129	1.122	1.129	1.109	1.156	19,565,976	1.1288	-2.33%
2008-05-21	0	3.430	3.450	3.460	3.290	3.460	4,990,000	16,868,120	3.3804	1.156	1.163	1.166	1.109	1.166	14,806,525	1.1392	1.48%
2008-05-20	0	3.380	3.370	3.400	3.350	3.580	6,704,000	23,082,180	3.4430	1.139	1.136	1.146	1.129	1.207	19,892,373	1.1604	-3.70%
2008-05-19	0	3.510	3.510	3.520	3.320	3.530	8,325,000	29,002,020	3.4837	1.183	1.183	1.186	1.119	1.190	24,702,268	1.1741	5.72%
2008-05-16	0	3.320	3.310	3.320	3.310	3.580	6,786,000	23,380,440	3.4454	1.119	1.116	1.119	1.116	1.207	20,135,686	1.1611	-5.41%
2008-05-15	0	3.510	3.500	3.510	3.330	3.550	24,922,000	86,827,620	3.4840	1.183	1.180	1.183	1.122	1.196	73,949,540	1.1741	7.67%
2008-05-14	0	3.310	3.300	3.310	3.230	3.390	10,522,000	34,748,720	3.3025	1.099	1.095	1.099	1.072	1.125	31,700,147	1.0962	0.91%
2008-05-13	0	3.280	3.300	3.310	3.060	3.390	15,712,000	51,539,540	3.2803	1.089	1.095	1.099	1.016	1.125	47,336,315	1.0888	8.25%
2008-05-09	0	3.030	3.000	3.030	2.930	3.160	14,924,000	45,218,000	3.0299	1.006	0.996	1.006	0.973	1.049	44,962,269	1.0057	2.02%
2008-05-08	0	2.970	2.960	2.980	2.710	2.980	12,380,000	35,852,740	2.8960	0.986	0.982	0.989	0.900	0.989	37,297,835	0.9613	7.61%
2008-05-07	0	2.760	2.730	2.760	2.710	2.810	5,228,000	14,359,160	2.7466	0.916	0.906	0.916	0.900	0.933	15,750,653	0.9117	-0.72%
2008-05-06	0	2.780	2.790	2.800	2.650	2.810	2,900,000	7,945,180	2.7397	0.923	0.926	0.929	0.880	0.933	8,736,973	0.9094	1.46%
2008-05-05	0	2.740	2.730	2.740	2.590	2.740	6,204,000	16,577,600	2.6721	0.909	0.906	0.909	0.860	0.909	18,691,096	0.8869	4.58%
2008-05-02	0	2.620	2.620	2.630	2.560	2.690	2,805,310	7,370,049	2.6272	0.870	0.870	0.873	0.850	0.893	8,451,695	0.8720	0.00%
2008-04-30	0	2.620	2.610	2.630	2.570	2.700	4,332,000	11,335,040	2.6166	0.870	0.866	0.873	0.853	0.896	13,051,229	0.8685	-2.96%
2008-04-29	0	2.700	2.670	2.680	2.630	2.740	2,876,000	7,695,040	2.6756	0.896	0.886	0.890	0.873	0.909	8,664,667	0.8881	-0.74%
2008-04-28	0	2.720	2.710	2.730	2.630	2.720	2,850,000	7,592,860	2.6642	0.903	0.900	0.906	0.873	0.903	8,586,335	0.8843	1.87%
2008-04-25	0	2.670	2.670	2.680	2.610	2.760	5,140,000	13,699,660	2.6653	0.886	0.886	0.890	0.866	0.916	15,485,531	0.8847	-3.26%
2008-04-24	0	2.760	2.760	2.770	2.570	2.770	8,246,000	21,924,000	2.6587	0.916	0.916	0.919	0.853	0.919	24,843,130	0.8825	8.66%
2008-04-23	0	2.540	2.520	2.540	2.460	2.550	5,709,000	14,363,620	2.5160	0.843	0.836	0.843	0.817	0.846	17,199,785	0.8351	2.42%
2008-04-22	0	2.480	2.480	2.490	2.340	2.490	7,332,000	17,660,560	2.4087	0.823	0.823	0.826	0.777	0.826	22,089,477	0.7995	3.33%
2008-04-21	0	2.400	2.400	2.410	2.400	2.540	7,706,000	18,758,180	2.4342	0.797	0.797	0.800	0.797	0.843	23,216,245	0.8080	-3.23%
2008-04-18	0	2.480	2.470	2.480	2.400	2.560	5,064,000	12,524,680	2.4733	0.823	0.820	0.823	0.797	0.850	15,256,562	0.8209	-1.98%
2008-04-17	0	2.530	2.530	2.540	2.480	2.650	10,512,000	26,797,320	2.5492	0.840	0.840	0.843	0.823	0.880	31,670,019	0.8461	-2.69%
2008-04-16	0	2.600	2.580	2.600	2.480	2.600	8,180,000	20,669,500	2.5268	0.863	0.856	0.863	0.823	0.863	24,644,288	0.8387	4.42%
2008-04-15	0	2.490	2.480	2.500	2.400	2.520	3,546,000	8,755,040	2.4690	0.826	0.823	0.830	0.797	0.836	10,683,209	0.8195	0.00%
2008-04-14	0	2.490	2.500	2.510	2.380	2.520	6,344,000	15,524,740	2.4472	0.826	0.830	0.833	0.790	0.836	19,112,881	0.8123	1.22%
2008-04-11	0	2.460	2.460	2.490	2.360	2.480	3,624,000	8,778,980	2.4225	0.817	0.817	0.826	0.783	0.823	10,918,203	0.8041	3.36%
2008-04-10	0	2.380	2.370	2.380	2.300	2.470	3,566,000	8,519,640	2.3891	0.790	0.787	0.790	0.763	0.820	10,743,464	0.7930	-3.25%
2008-04-09	0	2.460	2.460	2.470	2.370	2.520	6,130,000	15,087,680	2.4613	0.817	0.817	0.820	0.787	0.836	18,468,153	0.8170	-3.15%
2008-04-08	0	2.540	2.520	2.530	2.440	2.550	4,360,000	10,909,220	2.5021	0.843	0.836	0.840	0.810	0.846	13,135,586	0.8305	3.25%
2008-04-07	0	2.460	2.460	2.470	2.380	2.520	5,250,000	12,958,500	2.4683	0.817	0.817	0.820	0.790	0.836	15,816,933	0.8193	-0.81%
2008-04-03	0	2.480	2.470	2.480	2.340	2.500	5,025,000	12,176,510	2.4232	0.823	0.820	0.823	0.777	0.830	15,139,065	0.8043	1.22%
2008-04-02	0	2.450	2.450	2.460	2.300	2.480	4,250,000	10,230,080	2.4071	0.813	0.813	0.817	0.763	0.823	12,804,184	0.7990	0.82%
2008-04-01	0	2.430	2.420	2.440	2.300	2.450	5,664,000	13,420,098	2.3694	0.807	0.803	0.810	0.763	0.813	17,064,211	0.7864	3.85%
2008-03-31	0	2.340	2.340	2.350	2.170	2.380	4,120,000	9,352,360	2.2700	0.777	0.777	0.780	0.720	0.790	12,412,527	0.7535	0.00%
2008-03-28	0	2.340	2.360	2.370	2.140	2.360	3,472,000	7,830,680	2.2554	0.777	0.783	0.787	0.710	0.783	10,460,265	0.7486	8.33%
2008-03-27	0	2.160	2.140	2.170	2.110	2.180	2,477,000	5,297,360	2.1386	0.717	0.710	0.720	0.700	0.724	7,462,580	0.7099	-1.37%
2008-03-26	0	2.190	2.170	2.190	2.130	2.220	3,560,000	7,726,640	2.1704	0.727	0.720	0.727	0.707	0.737	10,725,387	0.7204	0.46%
2008-03-25	0	2.180	2.160	2.180	2.020	2.180	3,210,000	6,750,980	2.1031	0.724	0.717	0.724	0.670	0.724	9,670,925	0.6981	5.83%
2008-03-20	0	2.060	2.060	2.070	1.950	2.060	2,128,000	4,277,020	2.0099	0.684	0.684	0.687	0.647	0.684	6,411,130	0.6671	0.00%
2008-03-19	0	2.060	2.060	2.080	2.000	2.200	4,332,000	9,084,140	2.0970	0.684	0.684	0.690	0.664	0.730	13,051,229	0.6960	-3.74%
2008-03-18	0	2.140	2.100	2.140	1.870	2.140	7,190,000	14,097,000	1.9606	0.710	0.697	0.710	0.621	0.710	21,661,667	0.6508	7.00%
2008-03-17	0	2.000	1.990	2.000	2.000	2.170	2,698,000	5,619,840	2.0830	0.664	0.661	0.664	0.664	0.720	8,128,397	0.6914	-8.68%
2008-03-14	0	2.190	2.170	2.190	2.180	2.500	6,627,000	15,086,100	2.2765	0.727	0.720	0.727	0.724	0.830	19,965,489	0.7556	-9.88%
2008-03-13	0	2.430	2.390	2.430	2.370	2.570	5,128,000	12,580,300	2.4533	0.807	0.793	0.807	0.787	0.853	15,449,378	0.8143	-5.08%
2008-03-12	0	2.560	2.540	2.580	2.510	2.690	4,572,000	11,875,620	2.5975	0.850	0.843	0.856	0.833	0.893	13,774,289	0.8622	-0.39%
2008-03-11	0	2.570	2.550	2.590	2.440	2.590	3,596,000	8,985,360	2.4987	0.853	0.846	0.860	0.810	0.860	10,833,846	0.8294	0.00%
2008-03-10	0	2.570	2.520	2.570	2.480	2.650	7,798,000	19,996,300	2.5643	0.853	0.836	0.853	0.823	0.880	23,493,418	0.8511	-1.15%
2008-03-07	0	2.600	2.600	2.620	2.500	2.650	3,888,000	10,076,840	2.5918	0.863	0.863	0.870	0.830	0.880	11,713,569	0.8603	-0.76%
2008-03-06	0	2.620	2.630	2.640	2.520	2.720	8,068,000	21,249,780	2.6338	0.870	0.873	0.876	0.836	0.903	24,306,860	0.8742	2.75%
2008-03-05	0	2.550	2.550	2.570	2.380	2.600	5,540,000	13,872,980	2.5041	0.846	0.846	0.853	0.790	0.863	16,690,630	0.8312	0.00%
2008-03-04	0	2.550	2.520	2.530	2.430	2.570	7,523,500	18,796,385	2.4984	0.846	0.836	0.840	0.807	0.853	22,666,418	0.8293	4.51%
2008-03-03	0	2.440	2.440	2.450	2.250	2.510	9,904,000	24,105,740	2.4339	0.810	0.810	0.813	0.747	0.833	29,838,268	0.8079	2.09%
2008-02-29	0	2.390	2.380	2.390	2.120	2.400	18,948,000	43,174,020	2.2786	0.793	0.790	0.793	0.704	0.797	57,085,572	0.7563	13.81%
2008-02-28	0	2.100	2.080	2.100	2.090	2.180	3,710,000	7,908,880	2.1318	0.697	0.690	0.697	0.694	0.724	11,177,299	0.7076	-1.87%
2008-02-27	0	2.140	2.100	2.140	2.080	2.140	3,854,000	8,194,000	2.1261	0.710	0.697	0.710	0.690	0.710	11,611,135	0.7057	3.38%
2008-02-26	0	2.070	2.070	2.080	2.050	2.140	1,868,000	3,887,560	2.0811	0.687	0.687	0.690	0.680	0.710	5,627,815	0.6908	-0.48%
2008-02-25	0	2.080	2.070	2.090	2.050	2.110	1,512,000	3,136,960	2.0747	0.690	0.687	0.694	0.680	0.700	4,555,277	0.6886	-0.95%
2008-02-22	0	2.100	2.100	2.110	2.060	2.170	2,826,000	5,897,520	2.0869	0.697	0.697	0.700	0.684	0.720	8,514,029	0.6927	-3.23%
2008-02-21	0	2.170	2.140	2.170	2.140	2.230	2,066,000	4,502,480	2.1793	0.720	0.710	0.720	0.710	0.740	6,224,340	0.7234	-1.36%
2008-02-20	0	2.200	2.180	2.200	2.130	2.300	4,770,000	10,457,520	2.1924	0.730	0.724	0.730	0.707	0.763	14,370,814	0.7277	-3.93%
2008-02-19	0	2.290	2.270	2.290	2.190	2.300	2,786,000	6,252,820	2.2444	0.760	0.753	0.760	0.727	0.763	8,393,519	0.7450	4.57%
2008-02-18	0	2.190	2.190	2.200	2.140	2.280	4,986,000	11,005,720	2.2073	0.727	0.727	0.730	0.710	0.757	15,021,567	0.7327	-0.45%
2008-02-15	0	2.200	2.260	2.290	2.070	2.260	3,286,000	6,989,420	2.1270	0.730	0.750	0.760	0.687	0.750	9,899,894	0.7060	2.33%
2008-02-14	0	2.150	2.120	2.150	2.070	2.170	3,094,000	6,574,920	2.1251	0.714	0.704	0.714	0.687	0.720	9,321,446	0.7054	2.38%
2008-02-13	0	2.100	2.080	2.100	2.060	2.150	743,000	1,562,460	2.1029	0.697	0.690	0.697	0.684	0.714	2,238,473	0.6980	0.00%
2008-02-12	0	2.100	2.100	2.130	2.050	2.150	956,000	2,009,620	2.1021	0.697	0.697	0.707	0.680	0.714	2,880,188	0.6977	1.45%
2008-02-11	0	2.070	2.070	2.080	2.070	2.180	782,000	1,653,000	2.1138	0.687	0.687	0.690	0.687	0.724	2,355,970	0.7016	-2.36%
2008-02-06	0	2.120	2.080	2.140	2.000	2.160	2,040,000	4,301,680	2.1087	0.704	0.690	0.710	0.664	0.717	6,146,008	0.6999	-1.85%
2008-02-05	0	2.160	2.150	2.160	2.060	2.210	6,565,000	14,008,640	2.1338	0.717	0.714	0.717	0.684	0.734	19,778,698	0.7083	4.85%
2008-02-04	0	2.060	2.060	2.070	2.000	2.110	4,427,000	9,101,100	2.0558	0.684	0.684	0.687	0.664	0.700	13,337,441	0.6824	4.57%
2008-02-01	0	1.970	1.970	2.040	1.920	2.060	4,804,000	9,582,600	1.9947	0.654	0.654	0.677	0.637	0.684	14,473,247	0.6621	-3.43%
2008-01-31	0	2.040	2.060	2.100	1.800	2.050	3,214,000	6,113,460	1.9021	0.677	0.684	0.697	0.597	0.680	9,682,976	0.6314	5.15%
2008-01-30	0	1.940	1.930	1.950	1.880	2.120	5,692,000	11,125,200	1.9545	0.644	0.641	0.647	0.624	0.704	17,148,568	0.6488	-7.18%
2008-01-29	0	2.090	2.080	2.100	2.070	2.200	6,346,000	13,460,960	2.1212	0.694	0.690	0.697	0.687	0.730	19,118,906	0.7041	-4.57%
2008-01-28	0	2.190	2.180	2.190	2.130	2.280	1,948,000	4,225,360	2.1691	0.727	0.724	0.727	0.707	0.757	5,868,835	0.7200	-3.95%
2008-01-25	0	2.280	2.280	2.300	2.110	2.300	4,416,000	9,622,280	2.1790	0.757	0.757	0.763	0.700	0.763	13,304,300	0.7232	8.06%
2008-01-24	0	2.110	2.110	2.120	2.040	2.250	6,210,000	13,297,440	2.1413	0.700	0.700	0.704	0.677	0.747	18,709,172	0.7107	-4.52%
2008-01-23	0	2.210	2.210	2.230	1.860	2.260	9,574,000	19,885,800	2.0771	0.734	0.734	0.740	0.617	0.750	28,844,061	0.6894	2.79%
2008-01-22	0	2.150	2.150	2.160	2.100	2.380	5,940,200	13,380,486	2.2525	0.714	0.714	0.717	0.697	0.790	17,896,333	0.7477	-11.16%
2008-01-21	0	2.420	2.420	2.430	2.360	2.580	3,636,000	9,062,120	2.4923	0.803	0.803	0.807	0.783	0.856	10,954,356	0.8273	-4.72%
2008-01-18	0	2.540	2.540	2.570	2.450	2.600	3,502,000	8,776,240	2.5061	0.843	0.843	0.853	0.813	0.863	10,550,648	0.8318	-1.17%
2008-01-17	0	2.570	2.570	2.590	2.400	2.620	4,750,000	11,936,740	2.5130	0.853	0.853	0.860	0.797	0.870	14,310,559	0.8341	-0.77%
2008-01-16	0	2.590	2.570	2.590	2.560	2.730	3,152,000	8,237,920	2.6136	0.860	0.853	0.860	0.850	0.906	9,496,185	0.8675	-7.17%
2008-01-15	0	2.790	2.730	2.790	2.630	2.850	5,244,000	14,435,040	2.7527	0.926	0.906	0.926	0.873	0.946	15,798,857	0.9137	1.45%
2008-01-14	0	2.750	2.750	2.780	2.710	2.820	1,458,000	4,031,340	2.7650	0.913	0.913	0.923	0.900	0.936	4,392,588	0.9178	-1.79%
2008-01-11	0	2.800	2.800	2.810	2.750	2.890	5,388,000	15,220,720	2.8249	0.929	0.929	0.933	0.913	0.959	16,232,693	0.9377	0.36%
2008-01-10	0	2.790	2.790	2.830	2.770	2.900	4,708,185	13,272,109	2.8189	0.926	0.926	0.939	0.919	0.963	14,184,581	0.9357	-2.45%
2008-01-09	0	2.860	2.850	2.880	2.720	2.880	7,120,000	20,107,180	2.8240	0.949	0.946	0.956	0.903	0.956	21,450,774	0.9374	3.25%
2008-01-08	0	2.770	2.770	2.780	2.700	2.900	9,512,000	26,672,280	2.8041	0.919	0.919	0.923	0.896	0.963	28,657,270	0.9307	-1.07%
2008-01-07	0	2.800	2.800	2.810	2.550	2.830	6,282,000	16,849,800	2.6822	0.929	0.929	0.933	0.846	0.939	18,926,090	0.8903	1.82%
2008-01-04	0	2.750	2.750	2.760	2.680	2.920	12,714,000	34,889,300	2.7442	0.913	0.913	0.916	0.890	0.969	38,304,093	0.9109	-5.82%
2008-01-03	0	2.920	2.880	2.920	2.870	3.030	11,102,000	32,501,960	2.9276	0.969	0.956	0.969	0.953	1.006	33,447,541	0.9717	-3.95%
2008-01-02	0	3.040	3.030	3.040	2.900	3.090	16,228,000	48,823,640	3.0086	1.009	1.006	1.009	0.963	1.026	48,890,894	0.9986	4.47%
2007-12-31	0	2.910	2.900	2.920	2.770	3.020	13,845,000	40,526,760	2.9272	0.966	0.963	0.969	0.919	1.002	41,711,512	0.9716	8.58%
2007-12-28	0	2.680	2.680	2.690	2.570	2.700	4,976,000	13,134,700	2.6396	0.890	0.890	0.893	0.853	0.896	14,991,440	0.8761	0.37%
2007-12-27	0	2.670	2.700	2.720	2.550	2.700	5,790,000	15,079,360	2.6044	0.886	0.896	0.903	0.846	0.896	17,443,818	0.8645	4.71%
2007-12-24	0	2.550	2.550	2.590	2.540	2.720	5,480,000	14,314,740	2.6122	0.846	0.846	0.860	0.843	0.903	16,509,866	0.8670	2.00%
2007-12-21	0	2.500	2.500	2.510	2.310	2.500	6,944,015	16,838,295	2.4249	0.830	0.830	0.833	0.767	0.830	20,920,576	0.8049	6.38%
2007-12-20	0	2.350	2.350	2.370	2.330	2.510	5,264,000	12,689,860	2.4107	0.780	0.780	0.787	0.773	0.833	15,859,112	0.8002	-6.37%
2007-12-19	0	2.510	2.500	2.510	2.460	2.580	4,126,000	10,323,900	2.5022	0.833	0.830	0.833	0.817	0.856	12,430,603	0.8305	0.00%
2007-12-18	0	2.510	2.500	2.520	2.420	2.650	2,259,100	5,711,300	2.5281	0.833	0.830	0.836	0.803	0.880	6,806,102	0.8391	1.62%
2007-12-17	0	2.470	2.460	2.500	2.440	2.860	11,274,000	29,286,420	2.5977	0.820	0.817	0.830	0.810	0.949	33,965,734	0.8622	-14.24%
2007-12-14	0	2.880	2.880	2.890	2.830	3.150	9,912,000	29,446,880	2.9708	0.956	0.956	0.959	0.939	1.046	29,862,370	0.9861	-1.03%
2007-12-13	0	2.910	2.910	2.970	2.870	3.100	3,160,000	9,396,880	2.9737	0.966	0.966	0.986	0.953	1.029	9,520,287	0.9870	-3.00%
2007-12-12	0	3.000	2.990	3.080	2.850	3.000	2,550,558	7,524,014	2.9499	0.996	0.992	1.022	0.946	0.996	7,684,192	0.9792	1.01%
2007-12-11	0	2.970	2.970	2.980	2.920	3.100	3,716,000	11,091,280	2.9847	0.986	0.986	0.989	0.969	1.029	11,195,376	0.9907	-0.67%
2007-12-10	0	2.990	2.940	2.990	2.800	3.050	4,087,948	12,074,442	2.9537	0.992	0.976	0.992	0.929	1.012	12,315,962	0.9804	3.10%
2007-12-07	0	2.900	2.890	2.900	2.880	3.110	8,382,000	25,193,980	3.0057	0.963	0.959	0.963	0.956	1.032	25,252,864	0.9977	-6.75%
2007-12-06	0	3.110	3.060	3.110	3.010	3.210	5,133,300	16,005,870	3.1180	1.032	1.016	1.032	0.999	1.065	15,465,345	1.0350	-1.58%
2007-12-05	0	3.160	3.140	3.220	3.110	3.320	3,026,000	9,601,500	3.1730	1.049	1.042	1.069	1.032	1.102	9,116,579	1.0532	-4.82%
2007-12-04	0	3.320	3.290	3.320	3.200	3.440	1,968,000	6,580,060	3.3435	1.102	1.092	1.102	1.062	1.142	5,929,090	1.1098	3.43%
2007-12-03	0	3.210	3.160	3.240	3.010	3.380	3,015,000	9,771,050	3.2408	1.065	1.049	1.075	0.999	1.122	9,083,439	1.0757	4.22%
2007-11-30	0	3.080	2.980	3.080	2.950	3.080	1,434,400	4,318,492	3.0107	1.022	0.989	1.022	0.979	1.022	4,321,487	0.9993	4.41%
2007-11-29	0	2.950	2.930	2.970	2.900	3.060	3,097,100	9,256,610	2.9888	0.979	0.973	0.986	0.963	1.016	9,330,786	0.9921	-2.64%
2007-11-28	0	3.030	3.010	3.030	2.800	3.060	1,830,000	5,378,340	2.9390	1.006	0.999	1.006	0.929	1.016	5,513,331	0.9755	8.99%
2007-11-27	0	2.780	2.780	2.870	2.730	2.910	3,722,000	10,397,720	2.7936	0.923	0.923	0.953	0.906	0.966	11,213,452	0.9273	-4.14%
2007-11-26	0	2.900	2.890	2.900	2.780	2.940	2,362,000	6,823,658	2.8889	0.963	0.959	0.963	0.923	0.976	7,116,114	0.9589	4.32%
2007-11-23	0	2.780	2.780	2.790	2.750	2.950	5,958,000	16,852,980	2.8286	0.923	0.923	0.926	0.913	0.979	17,949,960	0.9389	-7.02%
2007-11-22	0	2.990	2.950	2.990	2.920	3.160	5,025,300	15,207,610	3.0262	0.992	0.979	0.992	0.969	1.049	15,139,968	1.0045	-6.27%
2007-11-21	0	3.190	3.190	3.300	3.050	3.310	2,568,000	8,237,760	3.2079	1.059	1.059	1.095	1.012	1.099	7,736,740	1.0648	-4.78%
2007-11-20	0	3.350	3.330	3.350	3.230	3.400	2,494,000	8,245,640	3.3062	1.112	1.105	1.112	1.072	1.129	7,513,796	1.0974	1.21%
2007-11-19	0	3.310	3.300	3.310	3.240	3.320	1,570,000	5,183,320	3.3015	1.099	1.095	1.099	1.075	1.102	4,730,016	1.0958	-0.30%
2007-11-16	0	3.320	3.270	3.300	3.240	3.380	3,698,000	12,250,080	3.3126	1.102	1.085	1.095	1.075	1.122	11,141,146	1.0995	-0.60%
2007-11-15	0	3.340	3.340	3.350	3.230	3.500	2,388,000	7,868,960	3.2952	1.109	1.109	1.112	1.072	1.162	7,194,445	1.0938	-3.75%
2007-11-14	0	3.470	3.440	3.470	3.220	3.600	3,434,000	11,598,380	3.3775	1.152	1.142	1.152	1.069	1.195	10,345,781	1.1211	2.66%
2007-11-13	0	3.380	3.360	3.380	3.280	3.450	2,158,000	7,200,200	3.3365	1.122	1.115	1.122	1.089	1.145	6,501,513	1.1075	-3.15%
2007-11-12	0	3.490	3.330	3.400	3.090	3.600	3,242,000	10,764,360	3.3203	1.158	1.105	1.129	1.026	1.195	9,767,333	1.1021	-3.59%
2007-11-09	0	3.620	3.620	3.670	3.600	3.880	3,750,000	13,842,980	3.6915	1.202	1.202	1.218	1.195	1.288	11,297,809	1.2253	-4.74%
2007-11-08	0	3.800	3.790	3.800	3.760	3.900	3,916,000	14,980,350	3.8254	1.261	1.258	1.261	1.248	1.294	11,797,926	1.2697	-4.04%
2007-11-07	0	3.960	3.920	3.960	3.740	4.000	3,234,000	12,496,540	3.8641	1.314	1.301	1.314	1.241	1.328	9,743,231	1.2826	2.86%
2007-11-06	0	3.850	3.900	3.920	3.750	3.900	5,360,000	20,381,524	3.8025	1.278	1.294	1.301	1.245	1.294	16,148,336	1.2621	0.26%
2007-11-05	0	3.840	3.850	3.870	3.700	3.870	1,004,000	3,818,760	3.8035	1.275	1.278	1.285	1.228	1.285	3,024,800	1.2625	-0.26%
2007-11-02	0	3.850	3.840	3.850	3.800	3.870	3,516,000	13,498,000	3.8390	1.278	1.275	1.278	1.261	1.285	10,592,826	1.2743	-1.03%
2007-11-01	0	3.890	3.850	3.890	3.750	3.920	4,574,000	17,556,180	3.8383	1.291	1.278	1.291	1.245	1.301	13,780,315	1.2740	1.57%
2007-10-31	0	3.830	3.800	3.830	3.660	3.830	5,376,000	20,004,700	3.7211	1.271	1.261	1.271	1.215	1.271	16,196,540	1.2351	1.86%
2007-10-30	0	3.760	3.700	3.790	3.680	3.820	7,384,000	27,441,000	3.7163	1.248	1.228	1.258	1.221	1.268	22,246,140	1.2335	-2.08%
2007-10-29	0	3.840	3.800	3.840	3.750	3.990	2,284,000	8,820,220	3.8617	1.275	1.261	1.275	1.245	1.324	6,881,119	1.2818	-0.78%
2007-10-26	0	3.870	3.860	3.880	3.840	4.040	2,123,000	8,273,860	3.8972	1.285	1.281	1.288	1.275	1.341	6,396,067	1.2936	-2.03%
2007-10-25	0	3.950	3.940	3.950	3.820	3.980	3,758,000	14,755,340	3.9264	1.311	1.308	1.311	1.268	1.321	11,321,911	1.3033	2.60%
2007-10-24	0	3.850	3.750	3.870	3.700	4.000	5,424,000	20,840,900	3.8423	1.278	1.245	1.285	1.228	1.328	16,341,152	1.2754	1.58%
2007-10-23	0	3.790	3.780	3.790	3.750	3.880	1,502,000	5,702,440	3.7966	1.258	1.255	1.258	1.245	1.288	4,525,149	1.2602	0.80%
2007-10-22	0	3.760	3.760	3.800	3.700	3.860	5,118,000	19,430,920	3.7966	1.248	1.248	1.261	1.228	1.281	15,419,250	1.2602	-2.59%
2007-10-18	0	3.860	3.860	3.880	3.830	4.180	6,198,000	24,239,100	3.9108	1.281	1.281	1.288	1.271	1.387	18,673,019	1.2981	-3.50%
2007-10-17	0	4.000	4.000	4.010	3.680	4.090	17,728,000	70,583,100	3.9814	1.328	1.328	1.331	1.221	1.358	53,410,018	1.3215	5.26%
2007-10-16	0	3.800	3.760	3.820	3.650	3.980	12,162,000	46,310,280	3.8078	1.261	1.248	1.268	1.212	1.321	36,641,056	1.2639	-4.52%
2007-10-15	0	3.980	3.970	3.980	3.920	4.090	3,872,000	15,438,560	3.9872	1.321	1.318	1.321	1.301	1.358	11,665,365	1.3235	0.76%
2007-10-12	0	3.950	3.930	3.940	3.920	4.280	7,953,500	31,775,735	3.9952	1.311	1.304	1.308	1.301	1.421	23,961,901	1.3261	-6.84%
2007-10-11	0	4.240	4.270	4.300	4.080	4.260	6,598,000	27,752,100	4.2061	1.407	1.417	1.427	1.354	1.414	19,878,119	1.3961	2.42%
2007-10-10	0	4.140	4.120	4.140	4.120	4.260	3,492,000	14,613,524	4.1849	1.374	1.368	1.374	1.368	1.414	10,520,520	1.3890	-0.48%
2007-10-09	0	4.160	4.160	4.200	4.160	4.220	3,788,000	15,875,300	4.1909	1.381	1.381	1.394	1.381	1.401	11,412,294	1.3911	-0.95%
2007-10-08	0	4.200	4.210	4.220	4.180	4.450	3,067,600	13,175,244	4.2950	1.394	1.397	1.401	1.387	1.477	9,241,909	1.4256	-3.45%
2007-10-05	0	4.350	4.340	4.350	4.210	4.420	6,560,000	28,655,760	4.3683	1.444	1.441	1.444	1.397	1.467	19,763,635	1.4499	3.57%
2007-10-04	0	4.200	4.200	4.260	3.880	4.780	8,858,400	39,648,400	4.4758	1.394	1.394	1.414	1.288	1.587	26,688,137	1.4856	-13.40%
2007-10-03	0	4.850	4.850	4.860	4.700	4.950	12,391,600	60,283,960	4.8649	1.610	1.610	1.613	1.560	1.643	37,332,783	1.6148	5.43%
2007-10-02	0	4.600	4.610	4.630	4.390	4.900	11,808,000	55,156,100	4.6711	1.527	1.530	1.537	1.457	1.626	35,574,542	1.5504	4.78%
2007-09-28	0	4.390	4.380	4.390	4.370	4.640	3,479,700	15,407,730	4.4279	1.457	1.454	1.457	1.451	1.540	10,483,463	1.4697	-2.44%
2007-09-27	0	4.500	4.400	4.500	4.300	4.750	11,667,000	52,643,330	4.5122	1.494	1.460	1.494	1.427	1.577	35,149,745	1.4977	4.65%
2007-09-25	0	4.300	4.290	4.300	4.220	4.390	4,384,000	18,855,680	4.3010	1.427	1.424	1.427	1.401	1.457	13,207,892	1.4276	-1.15%
2007-09-24	0	4.350	4.320	4.340	4.200	4.350	4,178,100	17,943,631	4.2947	1.444	1.434	1.441	1.394	1.444	12,587,567	1.4255	2.59%
2007-09-21	0	4.240	4.200	4.250	4.170	4.450	5,070,122	21,920,335	4.3234	1.407	1.394	1.411	1.384	1.477	15,275,006	1.4350	-1.85%
2007-09-20	0	4.320	4.310	4.320	4.220	4.550	7,900,000	34,715,860	4.3944	1.434	1.431	1.434	1.401	1.510	23,800,719	1.4586	2.86%
2007-09-19	0	4.200	4.180	4.230	4.180	4.540	13,031,000	56,557,270	4.3402	1.394	1.387	1.404	1.387	1.507	39,259,135	1.4406	1.69%
2007-09-18	0	4.130	4.130	4.140	3.830	4.200	9,731,000	39,026,750	4.0106	1.371	1.371	1.374	1.271	1.394	29,317,062	1.3312	1.98%
2007-09-17	0	4.050	4.030	4.050	4.030	4.290	7,438,000	31,038,180	4.1729	1.344	1.338	1.344	1.338	1.424	22,408,828	1.3851	-3.57%
2007-09-14	0	4.200	4.200	4.220	4.160	4.500	10,374,000	44,005,700	4.2419	1.394	1.394	1.401	1.381	1.494	31,254,260	1.4080	-7.28%
2007-09-13	0	4.530	4.500	4.550	4.170	4.690	13,198,000	58,875,700	4.4610	1.504	1.494	1.510	1.384	1.557	39,762,264	1.4807	3.42%
2007-09-12	0	4.380	4.340	4.390	4.320	4.800	17,267,000	78,445,750	4.5431	1.454	1.441	1.457	1.434	1.593	52,021,140	1.5080	-6.81%
2007-09-11	0	4.700	4.690	4.700	4.450	4.900	20,489,000	95,301,940	4.6514	1.560	1.557	1.560	1.477	1.626	61,728,218	1.5439	1.73%
2007-09-10	0	4.620	4.610	4.620	4.350	4.880	32,085,000	149,356,980	4.6550	1.533	1.530	1.533	1.444	1.620	96,664,058	1.5451	4.52%
2007-09-07	0	4.420	4.430	4.510	3.940	4.500	24,846,000	104,213,540	4.1944	1.467	1.470	1.497	1.308	1.494	74,854,766	1.3922	12.18%
2007-09-06	0	3.940	3.920	3.940	3.550	4.120	22,548,000	87,712,480	3.8900	1.308	1.301	1.308	1.178	1.368	67,931,469	1.2912	9.44%
2007-09-05	0	3.600	3.600	3.620	3.500	3.650	4,115,000	14,797,470	3.5960	1.195	1.195	1.202	1.162	1.212	12,397,463	1.1936	3.45%
2007-09-04	0	3.480	3.470	3.480	3.410	3.780	8,113,000	29,560,560	3.6436	1.155	1.152	1.155	1.132	1.255	24,442,434	1.2094	-5.43%
2007-09-03	0	3.680	3.680	3.690	3.460	3.760	17,863,500	64,765,820	3.6256	1.221	1.221	1.225	1.148	1.248	53,818,245	1.2034	6.67%
2007-08-31	0	3.450	3.480	3.490	3.080	3.480	25,780,000	84,728,180	3.2866	1.145	1.155	1.158	1.022	1.155	77,668,674	1.0909	12.01%
2007-08-30	0	3.080	3.050	3.080	2.950	3.120	14,590,000	44,692,240	3.0632	1.022	1.012	1.022	0.979	1.036	43,956,011	1.0167	5.48%
2007-08-29	0	2.920	2.920	2.930	2.750	3.010	6,898,000	19,981,600	2.8967	0.969	0.969	0.973	0.913	0.999	20,781,944	0.9615	-0.34%
2007-08-28	0	2.930	2.910	2.940	2.890	3.020	10,476,000	31,066,580	2.9655	0.973	0.966	0.976	0.959	1.002	31,561,560	0.9843	-1.35%
2007-08-27	0	2.970	2.960	2.970	2.830	3.020	10,117,800	30,016,120	2.9667	0.986	0.982	0.986	0.939	1.002	30,482,394	0.9847	4.95%
2007-08-24	0	2.830	2.790	2.830	2.650	2.840	3,524,000	9,609,700	2.7269	0.939	0.926	0.939	0.880	0.943	10,616,928	0.9051	4.81%
2007-08-23	0	2.700	2.700	2.720	2.500	2.750	12,560,000	32,479,520	2.5859	0.896	0.896	0.903	0.830	0.913	37,840,130	0.8583	10.20%
2007-08-22	0	2.450	2.430	2.450	2.390	2.510	2,294,000	5,640,420	2.4588	0.813	0.807	0.813	0.793	0.833	6,911,247	0.8161	1.24%
2007-08-21	0	2.420	2.420	2.430	2.300	2.600	3,636,200	9,027,110	2.4826	0.803	0.803	0.807	0.763	0.863	10,954,959	0.8240	-1.22%
2007-08-20	0	2.450	2.440	2.450	2.350	2.460	7,084,000	17,162,300	2.4227	0.813	0.810	0.813	0.780	0.817	21,342,315	0.8041	6.52%
2007-08-17	0	2.300	2.310	2.330	2.090	2.380	7,774,000	17,402,060	2.2385	0.763	0.767	0.773	0.694	0.790	23,421,112	0.7430	-3.77%
2007-08-16	0	2.390	2.380	2.390	2.370	2.610	8,225,000	20,639,170	2.5093	0.793	0.790	0.793	0.787	0.866	24,779,862	0.8329	-8.78%
2007-08-15	0	2.620	2.630	2.640	2.600	2.750	3,144,000	8,344,760	2.6542	0.870	0.873	0.876	0.863	0.913	9,472,083	0.8810	-4.73%
2007-08-14	0	2.750	2.740	2.750	2.660	2.800	4,456,000	12,212,420	2.7407	0.913	0.909	0.913	0.883	0.929	13,424,810	0.9097	2.61%
2007-08-13	0	2.680	2.670	2.680	2.610	2.680	3,278,000	8,675,540	2.6466	0.890	0.886	0.890	0.866	0.890	9,875,792	0.8785	4.28%
2007-08-10	0	2.570	2.560	2.570	2.510	2.710	3,812,000	9,921,480	2.6027	0.853	0.850	0.853	0.833	0.900	11,484,600	0.8639	-3.38%
2007-08-09	0	2.660	2.660	2.700	2.650	2.930	5,818,000	16,459,040	2.8290	0.883	0.883	0.896	0.880	0.973	17,528,175	0.9390	-6.34%
2007-08-08	0	2.840	2.830	2.840	2.740	2.880	3,978,000	11,204,380	2.8166	0.943	0.939	0.943	0.909	0.956	11,984,716	0.9349	2.90%
2007-08-07	0	2.760	2.750	2.760	2.650	3.130	16,390,000	48,606,560	2.9656	0.916	0.913	0.916	0.880	1.039	49,378,959	0.9844	-6.12%
2007-08-06	0	2.940	2.960	2.970	2.850	3.080	12,330,000	36,205,900	2.9364	0.976	0.982	0.986	0.946	1.022	37,147,197	0.9747	3.52%
2007-08-03	0	2.840	2.830	2.840	2.820	2.910	2,956,000	8,476,940	2.8677	0.943	0.939	0.943	0.936	0.966	8,905,687	0.9519	0.35%
2007-08-02	0	2.830	2.830	2.840	2.730	2.880	4,502,000	12,602,100	2.7992	0.939	0.939	0.943	0.906	0.956	13,563,397	0.9291	0.71%
2007-08-01	0	2.810	2.810	2.820	2.730	2.910	3,372,000	9,439,980	2.7995	0.933	0.933	0.936	0.906	0.966	10,158,990	0.9292	-3.10%
2007-07-31	0	2.900	2.880	2.900	2.810	2.930	6,122,000	17,665,460	2.8856	0.963	0.956	0.963	0.933	0.973	18,444,051	0.9578	1.75%
2007-07-30	0	2.850	2.840	2.850	2.780	2.870	5,646,000	16,081,500	2.8483	0.946	0.943	0.946	0.923	0.953	17,009,982	0.9454	1.06%
2007-07-27	0	2.820	2.820	2.830	2.760	2.920	8,968,000	25,703,280	2.8661	0.936	0.936	0.939	0.916	0.969	27,018,335	0.9513	-4.41%
2007-07-26	0	2.950	2.940	2.950	2.790	2.950	8,988,000	25,679,400	2.8571	0.979	0.976	0.979	0.926	0.979	27,078,590	0.9483	5.36%
2007-07-25	0	2.800	2.790	2.820	2.720	2.900	6,080,000	17,306,200	2.8464	0.929	0.926	0.936	0.903	0.963	18,317,515	0.9448	-0.71%
2007-07-24	0	2.820	2.810	2.820	2.740	2.860	11,248,000	31,348,700	2.7870	0.936	0.933	0.936	0.909	0.949	33,887,403	0.9251	-1.40%
2007-07-23	0	2.860	2.860	2.880	2.860	2.950	6,660,000	19,296,360	2.8974	0.949	0.949	0.956	0.949	0.979	20,064,910	0.9617	-3.05%
2007-07-20	0	2.950	2.940	2.950	2.850	2.970	8,018,000	23,540,020	2.9359	0.979	0.976	0.979	0.946	0.986	24,156,223	0.9745	1.72%
2007-07-19	0	2.900	2.900	2.910	2.780	2.970	5,534,500	15,981,080	2.8875	0.963	0.963	0.966	0.923	0.986	16,674,060	0.9584	3.57%
2007-07-18	0	2.800	2.800	2.820	2.750	2.960	5,486,000	15,700,620	2.8619	0.929	0.929	0.936	0.913	0.982	16,527,942	0.9499	-6.35%
2007-07-17	0	2.990	2.960	2.990	2.930	3.140	5,902,000	17,842,360	3.0231	0.992	0.982	0.992	0.973	1.042	17,781,246	1.0034	-5.08%
2007-07-16	0	3.150	3.150	3.160	2.990	3.180	14,535,750	45,450,485	3.1268	1.046	1.046	1.049	0.992	1.056	43,792,569	1.0379	5.35%
2007-07-13	0	2.990	2.980	2.990	2.930	3.000	13,014,000	38,667,400	2.9712	0.992	0.989	0.992	0.973	0.996	39,207,918	0.9862	2.75%
2007-07-12	0	2.910	2.900	2.910	2.780	2.920	10,530,000	30,269,700	2.8746	0.966	0.963	0.966	0.923	0.969	31,724,249	0.9542	3.19%
2007-07-11	0	2.820	2.800	2.810	2.550	2.930	15,862,000	44,660,300	2.8156	0.936	0.929	0.933	0.846	0.973	47,788,228	0.9345	8.05%
2007-07-10	0	2.610	2.610	2.630	2.450	2.650	4,606,000	11,971,040	2.5990	0.866	0.866	0.873	0.813	0.880	13,876,723	0.8627	3.57%
2007-07-09	0	2.520	2.500	2.520	2.410	2.550	7,160,000	17,834,580	2.4909	0.836	0.830	0.836	0.800	0.846	21,571,284	0.8268	-1.56%
2007-07-06	0	2.560	2.560	2.570	2.420	2.570	4,550,000	11,365,740	2.4980	0.850	0.850	0.853	0.803	0.853	13,708,009	0.8291	1.99%
2007-07-05	0	2.510	2.500	2.510	2.460	2.580	5,558,000	13,967,800	2.5131	0.833	0.830	0.833	0.817	0.856	16,744,860	0.8342	-0.40%
2007-07-04	0	2.520	2.520	2.540	2.350	2.580	9,678,000	24,107,620	2.4910	0.836	0.836	0.843	0.780	0.856	29,157,387	0.8268	5.88%
2007-07-03	0	2.380	2.380	2.400	2.200	2.600	12,494,700	30,274,370	2.4230	0.790	0.790	0.797	0.730	0.863	37,643,397	0.8042	-5.18%
2007-06-29	0	2.510	2.520	2.530	2.500	2.900	23,002,900	61,599,072	2.6779	0.833	0.836	0.840	0.830	0.963	69,301,968	0.8889	-5.64%
2007-06-28	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2007-06-15	0	2.660	2.660	2.670	2.600	2.800	18,212,000	49,053,900	2.6935	0.883	0.883	0.886	0.863	0.929	54,868,188	0.8940	-2.56%
2007-06-14	0	2.730	2.730	2.740	2.710	2.950	14,076,000	38,818,060	2.7577	0.906	0.906	0.909	0.900	0.979	42,407,458	0.9154	-2.50%
2007-06-13	0	2.800	2.780	2.790	2.700	3.300	31,731,000	93,530,900	2.9476	0.929	0.923	0.926	0.896	1.095	95,597,544	0.9784	-4.44%
2007-06-12	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2007-06-08	0	2.930	2.920	2.930	2.700	3.020	26,645,089	77,399,258	2.9048	0.973	0.969	0.973	0.896	1.002	80,274,970	0.9642	6.55%
2007-06-07	0	2.750	2.720	2.740	2.600	2.800	9,824,000	26,823,720	2.7304	0.913	0.903	0.909	0.863	0.929	29,597,248	0.9063	1.85%
2007-06-06	0	2.700	2.700	2.710	2.520	2.740	12,698,000	34,050,900	2.6816	0.896	0.896	0.900	0.836	0.909	38,255,889	0.8901	7.14%
2007-06-05	0	2.520	2.520	2.580	2.400	2.690	24,200,000	61,506,040	2.5416	0.836	0.836	0.856	0.797	0.893	72,908,530	0.8436	2.86%
2007-06-04	0	2.450	2.460	2.480	2.430	2.850	20,049,150	52,244,530	2.6058	0.813	0.817	0.823	0.807	0.946	60,403,060	0.8649	-14.04%
2007-06-01	0	2.850	2.850	2.860	2.800	3.040	18,372,000	53,127,840	2.8918	0.946	0.946	0.949	0.929	1.009	55,350,228	0.9598	-5.00%
2007-05-31	0	3.000	2.990	3.000	2.910	3.070	26,612,000	79,889,708	3.0020	0.996	0.992	0.996	0.966	1.019	80,175,281	0.9964	3.45%
2007-05-30	0	2.900	2.900	2.910	2.770	2.960	15,537,650	44,428,868	2.8594	0.963	0.963	0.966	0.919	0.982	46,811,042	0.9491	1.40%
2007-05-29	0	2.860	2.870	2.890	2.780	3.050	21,068,000	60,946,280	2.8928	0.949	0.953	0.959	0.923	1.012	63,472,600	0.9602	0.35%
2007-05-28	0	2.850	2.830	2.850	2.820	3.140	36,875,000	108,390,900	2.9394	0.946	0.939	0.946	0.936	1.042	111,095,126	0.9757	-8.36%
2007-05-25	0	3.110	3.110	3.120	2.700	3.200	47,907,000	147,323,460	3.0752	1.032	1.032	1.036	0.896	1.062	144,331,775	1.0207	10.28%
2007-05-23	0	2.820	2.800	2.820	2.580	2.830	21,698,000	59,196,580	2.7282	0.936	0.929	0.936	0.856	0.939	65,370,632	0.9056	8.46%
2007-05-22	0	2.600	2.600	2.610	2.440	2.710	32,163,956	83,174,114	2.5859	0.863	0.863	0.866	0.810	0.900	96,901,932	0.8583	6.56%
2007-05-21	0	2.440	2.430	2.440	2.350	2.500	12,869,629	31,439,818	2.4429	0.810	0.807	0.810	0.780	0.830	38,772,964	0.8109	2.09%
2007-05-18	0	2.390	2.380	2.400	2.250	2.450	9,372,000	22,115,480	2.3597	0.793	0.790	0.797	0.747	0.813	28,235,485	0.7833	1.27%
2007-05-17	0	2.360	2.360	2.370	2.350	2.500	20,541,403	50,103,721	2.4392	0.783	0.783	0.787	0.780	0.830	61,886,095	0.8096	-4.07%
2007-05-16	0	2.460	2.460	2.480	2.310	2.500	23,337,000	57,206,110	2.4513	0.817	0.817	0.823	0.767	0.830	70,308,528	0.8136	6.96%
2007-05-15	0	2.300	2.300	2.310	2.250	2.420	22,106,000	51,430,140	2.3265	0.763	0.763	0.767	0.747	0.803	66,599,833	0.7722	3.60%
2007-05-14	0	2.220	2.220	2.250	2.160	2.400	27,496,000	61,843,920	2.2492	0.737	0.737	0.747	0.717	0.797	82,838,552	0.7466	2.78%
2007-05-11	0	2.160	2.160	2.170	1.890	2.220	51,682,000	108,690,320	2.1031	0.717	0.717	0.720	0.627	0.737	155,704,903	0.6981	13.09%
2007-05-10	0	1.910	1.910	1.920	1.740	1.980	28,142,000	53,187,300	1.8900	0.634	0.634	0.637	0.578	0.657	84,784,788	0.6273	9.77%
2007-05-09	0	1.740	1.730	1.750	1.560	1.980	26,528,000	46,247,100	1.7433	0.578	0.574	0.581	0.518	0.657	79,922,210	0.5787	-4.92%
2007-05-08	1	-	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	0.00%
2007-05-07	0	1.830	1.820	1.830	1.820	1.880	2,584,000	4,762,100	1.8429	0.607	0.604	0.607	0.604	0.624	7,784,944	0.6117	0.00%
2007-05-04	0	1.830	1.830	1.850	1.810	1.880	4,257,900	7,839,899	1.8413	0.607	0.607	0.614	0.601	0.624	12,827,985	0.6112	-1.61%
2007-05-03	0	1.860	1.850	1.860	1.850	1.920	3,740,000	7,029,540	1.8796	0.617	0.614	0.617	0.614	0.637	11,267,682	0.6239	-1.59%
2007-05-02	0	1.890	1.850	1.890	1.730	1.930	13,954,000	26,009,520	1.8639	0.627	0.614	0.627	0.574	0.641	42,039,902	0.6187	9.25%
2007-04-30	0	1.730	1.720	1.730	1.720	1.800	2,872,000	5,014,260	1.7459	0.574	0.571	0.574	0.571	0.597	8,652,616	0.5795	-3.35%
2007-04-27	0	1.790	1.790	1.810	1.780	1.850	9,011,000	16,426,540	1.8229	0.594	0.594	0.601	0.591	0.614	27,147,883	0.6051	-1.65%
2007-04-26	0	1.820	1.800	1.820	1.750	1.840	9,320,000	16,830,520	1.8058	0.604	0.597	0.604	0.581	0.611	28,078,822	0.5994	4.00%
2007-04-25	0	1.750	1.750	1.760	1.690	1.770	5,044,000	8,720,660	1.7289	0.581	0.581	0.584	0.561	0.588	15,196,307	0.5739	0.57%
2007-04-24	0	1.740	1.730	1.740	1.680	1.740	3,112,000	5,345,760	1.7178	0.578	0.574	0.578	0.558	0.578	9,375,675	0.5702	2.35%
2007-04-23	0	1.700	1.700	1.730	1.700	1.810	5,876,000	10,256,720	1.7455	0.564	0.564	0.574	0.564	0.601	17,702,914	0.5794	-3.41%
2007-04-20	0	1.760	1.750	1.770	1.740	1.800	2,262,000	3,991,980	1.7648	0.584	0.581	0.588	0.578	0.597	6,814,839	0.5858	-1.68%
2007-04-19	0	1.790	1.790	1.800	1.680	1.810	6,577,000	11,603,520	1.7643	0.594	0.594	0.597	0.558	0.601	19,814,851	0.5856	1.13%
2007-04-18	0	1.770	1.780	1.800	1.710	1.870	21,420,000	38,942,820	1.8181	0.588	0.591	0.597	0.568	0.621	64,533,088	0.6035	3.51%
2007-04-17	0	1.710	1.700	1.710	1.600	1.710	5,490,000	9,021,060	1.6432	0.568	0.564	0.568	0.531	0.568	16,539,993	0.5454	4.91%
2007-04-16	0	1.630	1.630	1.640	1.630	1.700	4,976,000	8,221,460	1.6522	0.541	0.541	0.544	0.541	0.564	14,991,440	0.5484	-1.21%
2007-04-13	0	1.650	1.640	1.650	1.600	1.720	15,582,000	25,753,400	1.6528	0.548	0.544	0.548	0.531	0.571	46,944,658	0.5486	-8.33%
2007-04-12	0	1.800	1.750	1.790	1.400	1.820	35,372,000	56,569,720	1.5993	0.597	0.581	0.594	0.465	0.604	106,566,964	0.5308	25.00%
2007-04-11	0	1.440	1.440	1.450	1.390	1.460	5,957,000	8,455,820	1.4195	0.478	0.478	0.481	0.461	0.485	17,946,947	0.4712	2.13%
2007-04-10	0	1.410	1.410	1.430	1.390	1.470	4,191,000	5,949,780	1.4197	0.468	0.468	0.475	0.461	0.488	12,626,432	0.4712	-2.76%
2007-04-04	0	1.450	1.450	1.460	1.420	1.480	5,918,000	8,562,820	1.4469	0.481	0.481	0.485	0.471	0.491	17,829,450	0.4803	-0.68%
2007-04-03	0	1.460	1.450	1.460	1.400	1.500	12,408,000	17,998,800	1.4506	0.485	0.481	0.485	0.465	0.498	37,382,192	0.4815	0.00%
2007-04-02	0	1.460	1.400	1.410	1.320	1.500	8,688,000	12,182,600	1.4022	0.485	0.465	0.468	0.438	0.498	26,174,765	0.4654	10.61%
2007-03-30	0	1.320	1.320	1.340	1.300	1.330	1,678,498	2,210,352	1.3169	0.438	0.438	0.445	0.431	0.441	5,056,893	0.4371	-1.49%
2007-03-29	0	1.340	1.320	1.340	1.290	1.340	1,431,750	1,887,440	1.3183	0.445	0.438	0.445	0.428	0.445	4,313,504	0.4376	2.29%
2007-03-28	0	1.310	1.310	1.320	1.300	1.350	2,700,000	3,575,040	1.3241	0.435	0.435	0.438	0.431	0.448	8,134,423	0.4395	-1.50%
2007-03-27	0	1.330	1.320	1.330	1.330	1.380	888,000	1,197,940	1.3490	0.441	0.438	0.441	0.441	0.458	2,675,321	0.4478	0.00%
2007-03-26	0	1.330	1.330	1.350	1.320	1.380	2,048,000	2,765,020	1.3501	0.441	0.441	0.448	0.438	0.458	6,170,110	0.4481	-2.21%
2007-03-23	0	1.360	1.350	1.370	1.350	1.420	3,712,000	5,149,340	1.3872	0.451	0.448	0.455	0.448	0.471	11,183,325	0.4604	-2.16%
2007-03-22	0	1.390	1.380	1.390	1.310	1.390	7,504,000	10,128,780	1.3498	0.461	0.458	0.461	0.435	0.461	22,607,670	0.4480	6.11%
2007-03-21	0	1.310	1.300	1.310	1.250	1.330	3,784,000	4,903,000	1.2957	0.435	0.431	0.435	0.415	0.441	11,400,243	0.4301	4.80%
2007-03-20	0	1.250	1.250	1.260	1.230	1.330	4,448,000	5,690,360	1.2793	0.415	0.415	0.418	0.408	0.441	13,400,708	0.4246	-3.85%
2007-03-19	0	1.300	1.300	1.310	1.290	1.320	3,314,000	4,316,580	1.3025	0.431	0.431	0.435	0.428	0.438	9,984,251	0.4323	0.78%
2007-03-16	0	1.290	1.280	1.300	1.280	1.330	2,890,000	3,746,080	1.2962	0.428	0.425	0.431	0.425	0.441	8,706,845	0.4302	0.78%
2007-03-15	0	1.280	1.270	1.280	1.260	1.310	4,406,000	5,650,920	1.2826	0.425	0.422	0.425	0.418	0.435	13,274,173	0.4257	2.40%
2007-03-14	0	1.250	1.250	1.260	1.230	1.290	5,352,000	6,715,400	1.2547	0.415	0.415	0.418	0.408	0.428	16,124,234	0.4165	-3.10%
2007-03-13	0	1.290	1.280	1.290	1.280	1.320	4,594,000	5,962,380	1.2979	0.428	0.425	0.428	0.425	0.438	13,840,570	0.4308	1.57%
2007-03-12	0	1.270	1.260	1.280	1.250	1.300	1,682,000	2,145,820	1.2758	0.422	0.418	0.425	0.415	0.431	5,067,444	0.4235	1.60%
2007-03-09	0	1.250	1.250	1.260	1.230	1.300	1,812,000	2,290,520	1.2641	0.415	0.415	0.418	0.408	0.431	5,459,102	0.4196	-0.79%
2007-03-08	0	1.260	1.250	1.270	1.220	1.300	3,066,000	3,890,240	1.2688	0.418	0.415	0.422	0.405	0.431	9,237,089	0.4212	2.44%
2007-03-07	0	1.230	1.230	1.240	1.200	1.270	4,422,050	5,423,900	1.2266	0.408	0.408	0.412	0.398	0.422	13,322,528	0.4071	0.00%
2007-03-06	0	1.230	1.230	1.250	1.160	1.260	3,834,000	4,708,720	1.2281	0.408	0.408	0.415	0.385	0.418	11,550,880	0.4077	6.96%
2007-03-05	0	1.150	1.130	1.150	1.110	1.230	5,570,000	6,541,340	1.1744	0.382	0.375	0.382	0.368	0.408	16,781,013	0.3898	-8.73%
2007-03-02	0	1.260	1.260	1.280	1.220	1.370	6,990,000	9,103,520	1.3024	0.418	0.418	0.425	0.405	0.455	21,059,117	0.4323	-6.67%
2007-03-01	0	1.350	1.350	1.360	1.330	1.380	6,092,000	8,213,300	1.3482	0.448	0.448	0.451	0.441	0.458	18,353,668	0.4475	-1.46%
2007-02-28	0	1.370	1.360	1.370	1.200	1.390	12,630,000	16,637,100	1.3173	0.455	0.451	0.455	0.398	0.461	38,051,022	0.4372	-6.16%
2007-02-27	0	1.460	1.450	1.460	1.420	1.570	14,074,000	21,084,700	1.4981	0.485	0.481	0.485	0.471	0.521	42,401,432	0.4973	-4.58%
2007-02-26	0	1.530	1.510	1.530	1.450	1.530	13,868,000	20,717,040	1.4939	0.508	0.501	0.508	0.481	0.508	41,780,806	0.4959	2.68%
2007-02-23	0	1.490	1.480	1.490	1.410	1.490	8,120,050	11,770,613	1.4496	0.495	0.491	0.495	0.468	0.495	24,463,674	0.4811	1.36%
2007-02-22	0	1.470	1.460	1.470	1.450	1.500	11,892,022	17,524,793	1.4737	0.488	0.485	0.488	0.481	0.498	35,827,680	0.4891	1.38%
2007-02-21	0	1.450	1.440	1.450	1.400	1.510	11,946,000	17,439,060	1.4598	0.481	0.478	0.481	0.465	0.501	35,990,302	0.4845	-3.97%
2007-02-16	0	1.510	1.510	1.520	1.380	1.520	32,630,000	48,026,580	1.4719	0.501	0.501	0.505	0.458	0.505	98,306,006	0.4885	11.85%
2007-02-15	0	1.350	1.340	1.350	1.300	1.360	6,390,000	8,476,600	1.3265	0.448	0.445	0.448	0.431	0.451	19,251,467	0.4403	3.85%
2007-02-14	0	1.300	1.300	1.310	1.270	1.310	2,460,000	3,179,120	1.2923	0.431	0.431	0.435	0.422	0.435	7,411,363	0.4290	0.78%
2007-02-13	0	1.290	1.270	1.290	1.260	1.340	1,043,300	1,334,258	1.2789	0.428	0.422	0.428	0.418	0.445	3,143,201	0.4245	-2.27%
2007-02-12	0	1.320	1.310	1.320	1.280	1.330	2,086,850	2,730,226	1.3083	0.438	0.435	0.438	0.425	0.441	6,287,156	0.4343	-1.49%
2007-02-09	0	1.340	1.330	1.340	1.270	1.340	4,997,219	6,476,913	1.2961	0.445	0.441	0.445	0.422	0.445	15,055,367	0.4302	6.35%
2007-02-08	0	1.260	1.250	1.260	1.230	1.270	1,502,000	1,875,520	1.2487	0.418	0.415	0.418	0.408	0.422	4,525,149	0.4145	1.61%
2007-02-07	0	1.240	1.240	1.250	1.220	1.260	2,126,000	2,628,840	1.2365	0.412	0.412	0.415	0.405	0.418	6,405,105	0.4104	0.00%
2007-02-06	0	1.240	1.230	1.240	1.220	1.290	2,300,000	2,873,460	1.2493	0.412	0.408	0.412	0.405	0.428	6,929,323	0.4147	-0.80%
2007-02-05	0	1.250	1.250	1.270	1.250	1.280	1,508,000	1,904,100	1.2627	0.415	0.415	0.422	0.415	0.425	4,543,226	0.4191	-1.57%
2007-02-02	0	1.270	1.250	1.270	1.250	1.290	1,766,000	2,242,020	1.2695	0.422	0.415	0.422	0.415	0.428	5,320,515	0.4214	0.00%
2007-02-01	0	1.270	1.270	1.280	1.240	1.320	2,098,000	2,649,700	1.2630	0.422	0.422	0.425	0.412	0.438	6,320,748	0.4192	0.00%
2007-01-31	0	1.270	1.260	1.280	1.260	1.350	3,118,000	4,015,380	1.2878	0.422	0.418	0.425	0.418	0.448	9,393,752	0.4275	-5.93%
2007-01-30	0	1.350	1.330	1.350	1.240	1.350	6,632,000	8,666,920	1.3068	0.448	0.441	0.448	0.412	0.448	19,980,553	0.4338	9.76%
2007-01-29	0	1.230	1.230	1.240	1.220	1.270	1,596,000	1,985,900	1.2443	0.408	0.408	0.412	0.405	0.422	4,808,348	0.4130	0.00%
2007-01-26	0	1.230	1.220	1.230	1.210	1.270	3,952,000	4,849,840	1.2272	0.408	0.405	0.408	0.402	0.422	11,906,385	0.4073	-4.65%
2007-01-25	0	1.290	1.240	1.290	1.210	1.290	8,146,000	10,093,360	1.2391	0.428	0.412	0.428	0.402	0.428	24,541,855	0.4113	1.57%
2007-01-24	0	1.270	1.250	1.270	1.240	1.350	5,888,000	7,522,600	1.2776	0.422	0.415	0.422	0.412	0.448	17,739,067	0.4241	-2.31%
2007-01-23	0	1.300	1.290	1.300	1.260	1.350	7,762,000	10,090,760	1.3000	0.431	0.428	0.431	0.418	0.448	23,384,959	0.4315	-2.26%
2007-01-22	0	1.330	1.310	1.330	1.300	1.410	15,008,000	20,464,260	1.3636	0.441	0.435	0.441	0.431	0.468	45,215,340	0.4526	-1.48%
2007-01-19	0	1.350	1.340	1.350	1.350	1.390	5,624,000	7,664,820	1.3629	0.448	0.445	0.448	0.448	0.461	16,943,701	0.4524	-2.17%
2007-01-18	0	1.380	1.380	1.390	1.340	1.400	8,668,000	11,805,940	1.3620	0.458	0.458	0.461	0.445	0.465	26,114,510	0.4521	2.22%
2007-01-17	0	1.350	1.340	1.350	1.320	1.420	23,540,000	32,391,440	1.3760	0.448	0.445	0.448	0.438	0.471	70,920,116	0.4567	1.50%
2007-01-16	0	1.330	1.320	1.330	1.300	1.420	12,374,000	16,812,960	1.3587	0.441	0.438	0.441	0.431	0.471	37,279,758	0.4510	-6.99%
2007-01-15	0	1.430	1.420	1.430	1.310	1.430	13,052,000	18,116,240	1.3880	0.475	0.471	0.475	0.435	0.475	39,322,402	0.4607	3.62%
2007-01-12	0	1.380	1.380	1.400	1.250	1.400	9,991,000	13,117,070	1.3129	0.458	0.458	0.465	0.415	0.465	30,100,377	0.4358	11.29%
2007-01-11	0	1.240	1.230	1.240	1.220	1.260	3,318,000	4,125,800	1.2435	0.412	0.408	0.412	0.405	0.418	9,996,302	0.4127	-0.80%
2007-01-10	0	1.250	1.240	1.250	1.230	1.280	3,242,000	4,042,200	1.2468	0.415	0.412	0.415	0.408	0.425	9,767,333	0.4138	-3.10%
2007-01-09	0	1.290	1.260	1.290	1.250	1.310	2,488,000	3,204,740	1.2881	0.428	0.418	0.428	0.415	0.435	7,495,720	0.4275	2.38%
2007-01-08	0	1.260	1.260	1.280	1.200	1.280	2,080,000	2,574,300	1.2376	0.418	0.418	0.425	0.398	0.425	6,266,518	0.4108	0.80%
2007-01-05	0	1.250	1.250	1.270	1.200	1.320	4,330,000	5,490,220	1.2679	0.415	0.415	0.422	0.398	0.438	13,045,204	0.4209	-3.10%
2007-01-04	0	1.290	1.280	1.290	1.260	1.350	5,220,000	6,805,400	1.3037	0.428	0.425	0.428	0.418	0.448	15,726,551	0.4327	-3.73%
2007-01-03	0	1.340	1.330	1.340	1.260	1.340	10,007,000	13,064,930	1.3056	0.445	0.441	0.445	0.418	0.445	30,148,581	0.4334	3.08%
2007-01-02	0	1.300	1.280	1.300	1.100	1.350	18,252,000	22,723,120	1.2450	0.431	0.425	0.431	0.365	0.448	54,988,698	0.4132	18.18%
2006-12-29	0	1.100	1.100	1.110	1.070	1.110	1,668,000	1,828,340	1.0961	0.365	0.365	0.368	0.355	0.368	5,025,266	0.3638	0.92%
2006-12-28	0	1.090	1.090	1.110	1.050	1.100	2,810,000	3,062,460	1.0898	0.362	0.362	0.368	0.349	0.365	8,465,825	0.3617	-0.91%
2006-12-27	0	1.100	1.080	1.090	1.050	1.130	2,176,000	2,360,100	1.0846	0.365	0.358	0.362	0.349	0.375	6,555,742	0.3600	0.92%
2006-12-22	0	1.090	1.080	1.090	1.070	1.120	1,782,000	1,950,160	1.0944	0.362	0.358	0.362	0.355	0.372	5,368,719	0.3632	2.83%
2006-12-21	0	1.060	1.060	1.070	1.060	1.090	1,514,000	1,620,360	1.0703	0.352	0.352	0.355	0.352	0.362	4,561,302	0.3552	-0.93%
2006-12-20	0	1.070	1.060	1.070	1.040	1.070	1,226,000	1,291,380	1.0533	0.355	0.352	0.355	0.345	0.355	3,693,631	0.3496	1.90%
2006-12-19	0	1.050	1.050	1.090	1.040	1.080	1,384,000	1,463,560	1.0575	0.349	0.349	0.362	0.345	0.358	4,169,645	0.3510	-1.87%
2006-12-18	0	1.070	1.070	1.080	1.010	1.080	1,628,000	1,696,960	1.0424	0.355	0.355	0.358	0.335	0.358	4,904,756	0.3460	3.88%
2006-12-15	0	1.030	1.030	1.050	1.030	1.070	1,746,000	1,830,580	1.0484	0.342	0.342	0.349	0.342	0.355	5,260,260	0.3480	-2.83%
2006-12-14	0	1.060	1.050	1.060	1.030	1.110	3,650,000	3,897,200	1.0677	0.352	0.349	0.352	0.342	0.368	10,996,535	0.3544	-3.64%
2006-12-13	0	1.100	1.100	1.120	1.050	1.200	5,066,000	5,580,120	1.1015	0.365	0.365	0.372	0.349	0.398	15,262,587	0.3656	-8.33%
2006-12-12	0	1.200	1.190	1.200	1.190	1.250	1,250,000	1,505,280	1.2042	0.398	0.395	0.398	0.395	0.415	3,765,936	0.3997	-2.44%
2006-12-11	0	1.230	1.220	1.230	1.190	1.230	1,228,000	1,485,160	1.2094	0.408	0.405	0.408	0.395	0.408	3,699,656	0.4014	2.50%
2006-12-08	0	1.200	1.190	1.200	1.200	1.230	776,000	939,340	1.2105	0.398	0.395	0.398	0.398	0.408	2,337,893	0.4018	0.00%
2006-12-07	0	1.200	1.190	1.200	1.180	1.240	1,730,000	2,075,600	1.1998	0.398	0.395	0.398	0.392	0.412	5,212,056	0.3982	-3.23%
2006-12-06	0	1.240	1.230	1.240	1.190	1.260	7,924,000	9,815,920	1.2388	0.412	0.408	0.412	0.395	0.418	23,873,025	0.4112	4.20%
2006-12-05	0	1.190	1.180	1.190	1.160	1.190	1,624,000	1,911,920	1.1773	0.395	0.392	0.395	0.385	0.395	4,892,705	0.3908	1.71%
2006-12-04	0	1.170	1.170	1.180	1.160	1.200	1,230,000	1,451,100	1.1798	0.388	0.388	0.392	0.385	0.398	3,705,681	0.3916	-2.50%
2006-12-01	0	1.200	1.190	1.200	1.170	1.240	5,171,000	6,201,020	1.1992	0.398	0.395	0.398	0.388	0.412	15,578,926	0.3980	-0.83%
2006-11-30	0	1.210	1.210	1.220	1.100	1.250	15,028,000	17,973,440	1.1960	0.402	0.402	0.405	0.365	0.415	45,275,595	0.3970	10.00%
2006-11-29	0	1.100	1.090	1.100	1.080	1.120	4,220,000	4,658,240	1.1038	0.365	0.362	0.365	0.358	0.372	12,713,802	0.3664	-0.90%
2006-11-28	0	1.110	1.110	1.120	1.080	1.150	5,040,000	5,594,160	1.1100	0.368	0.368	0.372	0.358	0.382	15,184,256	0.3684	-4.31%
2006-11-27	0	1.160	1.150	1.160	1.070	1.160	8,666,000	9,717,780	1.1214	0.385	0.382	0.385	0.355	0.385	26,108,484	0.3722	8.41%
2006-11-24	0	1.070	1.060	1.070	1.020	1.070	2,084,000	2,193,740	1.0527	0.355	0.352	0.355	0.339	0.355	6,278,569	0.3494	3.88%
2006-11-23	0	1.030	1.030	1.040	1.030	1.050	1,636,000	1,701,440	1.0400	0.342	0.342	0.345	0.342	0.349	4,928,858	0.3452	-0.96%
2006-11-22	0	1.040	1.030	1.050	1.020	1.040	2,668,000	2,758,360	1.0339	0.345	0.342	0.349	0.339	0.345	8,038,015	0.3432	1.96%
2006-11-21	0	1.020	1.020	1.030	1.020	1.030	626,000	640,320	1.0229	0.339	0.339	0.342	0.339	0.342	1,885,981	0.3395	-0.97%
2006-11-20	0	1.030	1.020	1.030	1.020	1.060	1,572,000	1,628,620	1.0360	0.342	0.339	0.342	0.339	0.352	4,736,042	0.3439	-2.83%
2006-11-17	0	1.060	1.050	1.060	1.000	1.060	3,192,000	3,256,680	1.0203	0.352	0.349	0.352	0.332	0.352	9,616,695	0.3386	4.95%
2006-11-16	0	1.010	1.010	1.020	1.010	1.030	1,542,000	1,572,340	1.0197	0.335	0.335	0.339	0.335	0.342	4,645,659	0.3385	-0.98%
2006-11-15	0	1.020	1.020	1.030	1.000	1.040	1,102,000	1,127,340	1.0230	0.339	0.339	0.342	0.332	0.345	3,320,050	0.3396	0.99%
2006-11-14	0	1.010	1.000	1.010	1.000	1.020	2,681,000	2,715,760	1.0130	0.335	0.332	0.335	0.332	0.339	8,077,181	0.3362	-0.98%
2006-11-13	0	1.020	1.020	1.030	1.000	1.030	4,590,000	4,668,040	1.0170	0.339	0.339	0.342	0.332	0.342	13,828,519	0.3376	-1.92%
2006-11-10	0	1.040	1.030	1.040	1.010	1.110	6,994,600	7,465,510	1.0673	0.345	0.342	0.345	0.335	0.368	21,072,975	0.3543	-2.80%
2006-11-09	0	1.070	1.070	1.080	0.950	1.070	10,860,000	10,943,860	1.0077	0.355	0.355	0.358	0.315	0.355	32,718,456	0.3345	11.46%
2006-11-08	0	0.960	0.950	0.960	0.940	0.970	5,192,000	4,954,700	0.9543	0.319	0.315	0.319	0.312	0.322	15,642,194	0.3168	2.13%
2006-11-07	0	0.940	0.940	0.950	0.910	0.950	5,518,000	5,126,120	0.9290	0.312	0.312	0.315	0.302	0.315	16,624,350	0.3084	3.30%
2006-11-06	0	0.910	0.910	0.930	0.900	0.920	1,356,000	1,238,920	0.9137	0.302	0.302	0.309	0.299	0.305	4,085,288	0.3033	2.25%
2006-11-03	0	0.890	0.890	0.900	0.890	0.900	562,000	503,980	0.8968	0.295	0.295	0.299	0.295	0.299	1,693,165	0.2977	-1.11%
2006-11-02	0	0.900	0.890	0.900	0.900	0.910	1,454,000	1,312,300	0.9025	0.299	0.295	0.299	0.299	0.302	4,380,537	0.2996	-1.10%
2006-11-01	0	0.910	0.900	0.910	0.890	0.920	1,136,000	1,035,840	0.9118	0.302	0.299	0.302	0.295	0.305	3,422,483	0.3027	1.11%
2006-10-31	0	0.900	0.900	0.910	0.890	0.900	520,000	465,220	0.8947	0.299	0.299	0.302	0.295	0.299	1,566,630	0.2970	1.12%
2006-10-27	0	0.890	0.890	0.900	0.890	0.920	1,188,000	1,067,300	0.8984	0.295	0.295	0.299	0.295	0.305	3,579,146	0.2982	-2.20%
2006-10-26	0	0.910	0.910	0.920	0.910	0.930	998,000	916,560	0.9184	0.302	0.302	0.305	0.302	0.309	3,006,724	0.3048	-1.09%
2006-10-25	0	0.920	0.910	0.920	0.910	0.920	1,225,893	1,116,907	0.9111	0.305	0.302	0.305	0.302	0.305	3,693,308	0.3024	1.10%
2006-10-24	0	0.910	0.900	0.910	0.910	0.930	2,650,000	2,427,060	0.9159	0.302	0.299	0.302	0.302	0.309	7,983,785	0.3040	-1.09%
2006-10-23	0	0.920	0.920	0.930	0.920	0.950	3,442,000	3,209,120	0.9323	0.305	0.305	0.309	0.305	0.315	10,369,883	0.3095	0.00%
2006-10-20	0	0.920	0.920	0.930	0.910	0.940	2,750,000	2,546,460	0.9260	0.305	0.305	0.309	0.302	0.312	8,285,060	0.3074	0.00%
2006-10-19	0	0.920	0.910	0.920	0.910	0.930	1,192,000	1,092,260	0.9163	0.305	0.302	0.305	0.302	0.309	3,591,197	0.3041	1.10%
2006-10-18	0	0.910	0.910	0.920	0.910	0.920	932,000	853,100	0.9153	0.302	0.302	0.305	0.302	0.305	2,807,882	0.3038	-2.15%
2006-10-17	0	0.930	0.920	0.930	0.910	0.930	590,000	543,860	0.9218	0.309	0.305	0.309	0.302	0.309	1,777,522	0.3060	0.00%
2006-10-16	0	0.930	0.920	0.930	0.920	0.930	1,752,000	1,623,760	0.9268	0.309	0.305	0.309	0.305	0.309	5,278,337	0.3076	1.09%
2006-10-13	0	0.920	0.920	0.930	0.920	0.940	778,000	723,620	0.9301	0.305	0.305	0.309	0.305	0.312	2,343,919	0.3087	-1.08%
2006-10-12	0	0.930	0.930	0.940	0.930	0.950	696,000	653,160	0.9384	0.309	0.309	0.312	0.309	0.315	2,096,873	0.3115	-1.06%
2006-10-11	0	0.940	0.930	0.940	0.930	0.940	718,000	672,940	0.9372	0.312	0.309	0.312	0.309	0.312	2,163,154	0.3111	1.08%
2006-10-10	0	0.930	0.920	0.930	0.920	0.930	772,000	716,780	0.9285	0.309	0.305	0.309	0.305	0.309	2,325,842	0.3082	0.00%
2006-10-09	0	0.930	0.930	0.940	0.920	0.940	1,294,000	1,205,260	0.9314	0.309	0.309	0.312	0.305	0.312	3,898,497	0.3092	-1.06%
2006-10-06	0	0.940	0.940	0.950	0.930	0.950	420,000	394,580	0.9395	0.312	0.312	0.315	0.309	0.315	1,265,355	0.3118	0.00%
2006-10-05	0	0.940	0.940	0.950	0.940	0.950	340,000	321,440	0.9454	0.312	0.312	0.315	0.312	0.315	1,024,335	0.3138	0.00%
2006-10-04	0	0.940	0.940	0.950	0.930	0.950	2,910,900	2,714,297	0.9325	0.312	0.312	0.315	0.309	0.315	8,769,812	0.3095	1.08%
2006-10-03	0	0.930	0.930	0.940	0.930	0.950	976,000	916,020	0.9385	0.309	0.309	0.312	0.309	0.315	2,940,443	0.3115	-1.06%
2006-09-29	0	0.940	0.940	0.950	0.940	0.960	6,684,000	6,401,000	0.9577	0.312	0.312	0.315	0.312	0.319	20,137,216	0.3179	0.00%
2006-09-28	0	0.940	0.940	0.950	0.940	0.970	1,186,000	1,136,840	0.9585	0.312	0.312	0.315	0.312	0.322	3,573,121	0.3182	-2.08%
2006-09-27	0	0.960	0.960	0.970	0.960	0.970	308,000	296,400	0.9623	0.319	0.319	0.322	0.319	0.322	927,927	0.3194	0.00%
2006-09-26	0	0.960	0.960	0.970	0.960	0.970	720,000	691,300	0.9601	0.319	0.319	0.322	0.319	0.322	2,169,179	0.3187	0.00%
2006-09-25	0	0.960	0.960	0.970	0.960	0.980	344,000	330,760	0.9615	0.319	0.319	0.322	0.319	0.325	1,036,386	0.3191	-2.04%
2006-09-22	0	0.980	0.980	0.990	0.950	0.980	2,174,000	2,108,600	0.9699	0.325	0.325	0.329	0.315	0.325	6,549,717	0.3219	3.16%
2006-09-21	0	0.950	0.950	0.960	0.950	0.960	1,242,000	1,187,920	0.9565	0.315	0.315	0.319	0.315	0.319	3,741,834	0.3175	0.00%
2006-09-20	0	0.950	0.950	0.960	0.940	0.960	7,590,000	7,217,520	0.9509	0.315	0.315	0.319	0.312	0.319	22,866,766	0.3156	-1.04%
2006-09-19	0	0.960	0.950	0.960	0.940	0.970	1,888,000	1,804,900	0.9560	0.319	0.315	0.319	0.312	0.322	5,688,070	0.3173	-2.04%
2006-09-18	0	0.980	0.970	0.990	0.980	1.000	1,958,000	1,937,020	0.9893	0.325	0.322	0.329	0.325	0.332	5,898,963	0.3284	-1.01%
2006-09-15	0	0.990	0.980	1.000	0.940	1.020	10,924,000	10,860,000	0.9941	0.329	0.325	0.332	0.312	0.339	32,911,272	0.3300	6.45%
2006-09-14	0	0.930	0.930	0.940	0.920	0.950	2,034,000	1,899,620	0.9339	0.309	0.309	0.312	0.305	0.315	6,127,932	0.3100	-3.12%
2006-09-13	0	0.960	0.950	0.960	0.940	0.960	796,000	758,020	0.9523	0.319	0.315	0.319	0.312	0.319	2,398,148	0.3161	1.05%
2006-09-12	0	0.950	0.950	0.960	0.940	0.960	1,886,000	1,791,220	0.9497	0.315	0.315	0.319	0.312	0.319	5,682,045	0.3152	-1.04%
2006-09-11	0	0.960	0.960	0.970	0.950	0.970	1,916,000	1,840,180	0.9604	0.319	0.319	0.322	0.315	0.322	5,772,427	0.3188	-1.03%
2006-09-08	0	0.970	0.950	0.970	0.950	1.000	3,984,012	3,863,031	0.9696	0.322	0.315	0.322	0.315	0.332	12,002,829	0.3218	-1.02%
2006-09-07	0	0.980	0.980	0.990	0.970	1.030	2,346,000	2,319,220	0.9886	0.325	0.325	0.329	0.322	0.342	7,067,910	0.3281	-4.85%
2006-09-06	0	1.030	1.020	1.030	1.000	1.030	744,000	756,020	1.0162	0.342	0.339	0.342	0.332	0.342	2,241,485	0.3373	0.98%
2006-09-05	0	1.020	1.000	1.020	0.990	1.020	1,910,000	1,924,500	1.0076	0.339	0.332	0.339	0.329	0.339	5,754,351	0.3344	-0.97%
2006-09-04	0	1.030	1.020	1.030	1.000	1.030	1,194,000	1,217,880	1.0200	0.342	0.339	0.342	0.332	0.342	3,597,223	0.3386	3.00%
2006-09-01	0	1.000	1.000	1.010	1.000	1.010	498,000	498,400	1.0008	0.332	0.332	0.335	0.332	0.335	1,500,349	0.3322	0.00%
2006-08-31	0	1.000	1.000	1.010	1.000	1.020	932,000	939,660	1.0082	0.332	0.332	0.335	0.332	0.339	2,807,882	0.3347	-0.99%
2006-08-30	0	1.010	1.000	1.010	0.970	1.010	2,208,000	2,184,980	0.9896	0.335	0.332	0.335	0.322	0.335	6,652,150	0.3285	2.02%
2006-08-29	0	0.990	0.980	1.000	0.950	1.000	974,000	953,300	0.9787	0.329	0.325	0.332	0.315	0.332	2,934,418	0.3249	3.13%
2006-08-28	0	0.960	0.960	0.980	0.910	0.980	2,500,000	2,403,300	0.9613	0.319	0.319	0.325	0.302	0.325	7,531,873	0.3191	1.05%
2006-08-25	0	0.950	0.950	0.970	0.950	0.980	976,000	934,780	0.9578	0.315	0.315	0.322	0.315	0.325	2,940,443	0.3179	0.00%
2006-08-24	0	0.950	0.940	0.960	0.940	0.980	1,864,000	1,796,260	0.9637	0.315	0.312	0.319	0.312	0.325	5,615,764	0.3199	-3.06%
2006-08-23	0	0.980	0.970	0.980	0.950	1.000	1,876,000	1,833,080	0.9771	0.325	0.322	0.325	0.315	0.332	5,651,917	0.3243	1.03%
2006-08-22	0	0.970	0.970	0.980	0.970	1.010	3,936,000	3,900,560	0.9910	0.322	0.322	0.325	0.322	0.335	11,858,181	0.3289	-4.90%
2006-08-21	0	1.020	1.010	1.020	1.000	1.050	2,996,000	3,034,260	1.0128	0.339	0.335	0.339	0.332	0.349	9,026,197	0.3362	-2.86%
2006-08-18	0	1.050	1.050	1.060	1.050	1.090	1,932,000	2,055,040	1.0637	0.349	0.349	0.352	0.349	0.362	5,820,631	0.3531	-0.94%
2006-08-17	0	1.060	1.060	1.070	1.050	1.070	1,126,000	1,197,180	1.0632	0.352	0.352	0.355	0.349	0.355	3,392,356	0.3529	-0.93%
2006-08-16	0	1.070	1.060	1.070	1.040	1.070	1,530,000	1,614,360	1.0551	0.355	0.352	0.355	0.345	0.355	4,609,506	0.3502	0.94%
2006-08-15	0	1.060	1.060	1.070	1.050	1.080	1,492,000	1,582,080	1.0604	0.352	0.352	0.355	0.349	0.358	4,495,022	0.3520	0.00%
2006-08-14	0	1.060	1.050	1.060	1.040	1.070	1,140,000	1,203,480	1.0557	0.352	0.349	0.352	0.345	0.355	3,434,534	0.3504	0.00%
2006-08-11	0	1.060	1.050	1.060	1.050	1.070	1,608,000	1,705,100	1.0604	0.352	0.349	0.352	0.349	0.355	4,844,501	0.3520	1.92%
2006-08-10	0	1.040	1.040	1.060	1.040	1.090	1,274,000	1,362,880	1.0698	0.345	0.345	0.352	0.345	0.362	3,838,242	0.3551	-1.89%
2006-08-09	0	1.060	1.050	1.060	1.050	1.080	2,242,000	2,376,540	1.0600	0.352	0.349	0.352	0.349	0.358	6,754,584	0.3518	-1.85%
2006-08-08	0	1.080	1.070	1.080	1.050	1.100	5,480,000	5,934,420	1.0829	0.358	0.355	0.358	0.349	0.365	16,509,866	0.3594	3.85%
2006-08-07	0	1.040	1.040	1.050	1.020	1.090	3,436,393	3,589,577	1.0446	0.345	0.345	0.349	0.339	0.362	10,352,990	0.3467	-4.59%
2006-08-04	0	1.090	1.080	1.090	1.020	1.110	16,928,000	18,247,900	1.0780	0.362	0.358	0.362	0.339	0.368	50,999,818	0.3578	6.86%
2006-08-03	0	1.020	1.020	1.030	0.940	1.040	14,068,000	14,091,520	1.0017	0.339	0.339	0.342	0.312	0.345	42,383,356	0.3325	8.51%
2006-08-02	0	0.940	0.930	0.940	0.870	1.000	8,282,000	7,836,220	0.9462	0.312	0.309	0.312	0.289	0.332	24,951,589	0.3141	8.05%
2006-08-01	0	0.870	0.860	0.870	0.860	0.880	860,000	748,200	0.8700	0.289	0.285	0.289	0.285	0.292	2,590,964	0.2888	0.00%
2006-07-31	0	0.870	0.870	0.880	0.860	0.900	1,418,000	1,240,380	0.8747	0.289	0.289	0.292	0.285	0.299	4,272,078	0.2903	-3.33%
2006-07-28	0	0.900	0.890	0.900	0.890	0.900	534,000	475,540	0.8905	0.299	0.295	0.299	0.295	0.299	1,608,808	0.2956	1.12%
2006-07-27	0	0.890	0.890	0.900	0.880	0.910	1,240,000	1,113,140	0.8977	0.295	0.295	0.299	0.292	0.302	3,735,809	0.2980	1.14%
2006-07-26	0	0.880	0.880	0.890	0.880	0.900	1,024,000	909,740	0.8884	0.292	0.292	0.295	0.292	0.299	3,085,055	0.2949	-2.22%
2006-07-25	0	0.900	0.890	0.900	0.890	0.910	1,592,000	1,441,920	0.9057	0.299	0.295	0.299	0.295	0.302	4,796,297	0.3006	0.00%
2006-07-24	0	0.900	0.890	0.900	0.880	0.900	1,430,000	1,272,740	0.8900	0.299	0.295	0.299	0.292	0.299	4,308,231	0.2954	1.12%
2006-07-21	0	0.890	0.880	0.890	0.880	0.890	596,000	530,240	0.8897	0.295	0.292	0.295	0.292	0.295	1,795,599	0.2953	0.00%
2006-07-20	0	0.890	0.880	0.890	0.890	0.900	1,250,000	1,115,880	0.8927	0.295	0.292	0.295	0.295	0.299	3,765,936	0.2963	1.14%
2006-07-19	0	0.880	0.880	0.890	0.860	0.900	570,000	504,280	0.8847	0.292	0.292	0.295	0.285	0.299	1,717,267	0.2937	1.15%
2006-07-18	0	0.870	0.860	0.870	0.860	0.890	1,208,000	1,057,000	0.8750	0.289	0.285	0.289	0.285	0.295	3,639,401	0.2904	-2.25%
2006-07-17	0	0.890	0.890	0.900	0.850	0.890	1,526,000	1,335,240	0.8750	0.295	0.295	0.299	0.282	0.295	4,597,455	0.2904	2.30%
2006-07-14	0	0.870	0.860	0.870	0.840	0.870	1,360,000	1,161,460	0.8540	0.289	0.285	0.289	0.279	0.289	4,097,339	0.2835	0.00%
2006-07-13	0	0.870	0.860	0.870	0.860	0.890	1,626,000	1,421,380	0.8742	0.289	0.285	0.289	0.285	0.295	4,898,730	0.2902	-3.33%
2006-07-12	0	0.900	0.900	0.910	0.890	0.910	497,000	446,850	0.8991	0.299	0.299	0.302	0.295	0.302	1,497,336	0.2984	-1.10%
2006-07-11	0	0.910	0.900	0.910	0.900	0.910	714,000	643,300	0.9010	0.302	0.299	0.302	0.299	0.302	2,151,103	0.2991	0.00%
2006-07-10	0	0.910	0.900	0.910	0.890	0.930	2,874,000	2,600,380	0.9048	0.302	0.299	0.302	0.295	0.309	8,658,641	0.3003	2.25%
2006-07-07	0	0.890	0.880	0.890	0.880	0.900	782,000	696,900	0.8912	0.295	0.292	0.295	0.292	0.299	2,355,970	0.2958	-1.11%
2006-07-06	0	0.900	0.890	0.900	0.890	0.910	1,566,000	1,411,700	0.9015	0.299	0.295	0.299	0.295	0.302	4,717,965	0.2992	-2.17%
2006-07-05	0	0.920	0.900	0.910	0.900	0.920	2,012,000	1,836,300	0.9127	0.305	0.299	0.302	0.299	0.305	6,061,651	0.3029	2.22%
2006-07-04	0	0.900	0.890	0.900	0.880	0.900	1,426,000	1,271,900	0.8919	0.299	0.295	0.299	0.292	0.299	4,296,180	0.2961	0.00%
2006-07-03	0	0.900	0.890	0.900	0.890	0.920	918,000	831,460	0.9057	0.299	0.295	0.299	0.295	0.305	2,765,704	0.3006	1.12%
2006-06-30	0	0.890	0.890	0.910	0.890	0.930	3,804,264	3,473,150	0.9130	0.295	0.295	0.302	0.295	0.309	11,461,293	0.3030	-1.11%
2006-06-29	0	0.900	0.890	0.900	0.860	0.900	5,444,000	4,815,820	0.8846	0.299	0.295	0.299	0.285	0.299	16,401,407	0.2936	4.65%
2006-06-28	0	0.860	0.850	0.860	0.840	0.860	1,662,000	1,419,700	0.8542	0.285	0.282	0.285	0.279	0.285	5,007,189	0.2835	1.18%
2006-06-27	0	0.850	0.840	0.850	0.840	0.880	5,636,000	4,822,140	0.8556	0.282	0.279	0.282	0.279	0.292	16,979,854	0.2840	2.41%
2006-06-26	0	0.830	0.820	0.830	0.810	0.840	3,272,000	2,705,940	0.8270	0.275	0.272	0.275	0.269	0.279	9,857,715	0.2745	2.47%
2006-06-23	0	0.810	0.800	0.810	0.800	0.810	896,000	720,240	0.8038	0.269	0.266	0.269	0.266	0.269	2,699,423	0.2668	2.53%
2006-06-22	0	0.790	0.790	0.800	0.790	0.850	3,802,000	3,068,220	0.8070	0.262	0.262	0.266	0.262	0.282	11,454,472	0.2679	-5.95%
2006-06-21	0	0.840	0.830	0.840	0.810	0.840	1,434,000	1,189,760	0.8297	0.279	0.275	0.279	0.269	0.279	4,320,282	0.2754	3.70%
2006-06-20	0	0.810	0.810	0.820	0.810	0.830	1,272,000	1,037,200	0.8154	0.269	0.269	0.272	0.269	0.275	3,832,217	0.2707	-2.41%
2006-06-19	0	0.830	0.820	0.830	0.800	0.860	2,086,000	1,728,640	0.8287	0.275	0.272	0.275	0.266	0.285	6,284,595	0.2751	-3.49%
2006-06-16	0	0.860	0.850	0.860	0.840	0.870	3,336,000	2,835,320	0.8499	0.285	0.282	0.285	0.279	0.289	10,050,531	0.2821	4.88%
2006-06-15	0	0.820	0.810	0.820	0.800	0.830	4,146,500	3,406,660	0.8216	0.272	0.269	0.272	0.266	0.275	12,492,364	0.2727	2.50%
2006-06-14	0	0.800	0.790	0.800	0.780	0.810	4,578,000	3,639,660	0.7950	0.266	0.262	0.266	0.259	0.269	13,792,366	0.2639	2.56%
2006-06-13	0	0.780	0.770	0.790	0.780	0.790	3,326,000	2,602,540	0.7825	0.259	0.256	0.262	0.259	0.262	10,020,404	0.2597	-2.50%
2006-06-12	0	0.800	0.790	0.800	0.790	0.820	5,738,876	4,615,457	0.8042	0.266	0.262	0.266	0.262	0.272	17,289,794	0.2669	-2.44%
2006-06-09	0	0.820	0.810	0.820	0.780	0.850	10,469,000	8,430,730	0.8053	0.272	0.269	0.272	0.259	0.282	31,540,471	0.2673	0.00%
2006-06-08	0	0.820	0.820	0.840	0.820	0.870	6,254,000	5,283,560	0.8448	0.272	0.272	0.279	0.272	0.289	18,841,733	0.2804	-6.82%
2006-06-07	0	0.880	0.880	0.890	0.880	0.920	3,100,000	2,760,340	0.8904	0.292	0.292	0.295	0.292	0.305	9,339,522	0.2956	-2.22%
2006-06-06	0	0.900	0.900	0.910	0.880	0.920	4,130,000	3,701,800	0.8963	0.299	0.299	0.302	0.292	0.305	12,442,654	0.2975	-2.17%
2006-06-05	0	0.920	0.910	0.920	0.880	0.920	6,122,740	5,555,844	0.9074	0.305	0.302	0.305	0.292	0.305	18,446,280	0.3012	1.10%
2006-06-02	0	0.910	0.900	0.910	0.860	0.910	11,522,000	10,106,200	0.8771	0.302	0.299	0.302	0.285	0.302	34,712,896	0.2911	5.81%
2006-06-01	0	0.860	0.850	0.860	0.850	0.890	16,795,502	14,623,193	0.8707	0.285	0.282	0.285	0.282	0.295	50,600,635	0.2890	1.18%
2006-05-30	0	0.850	0.850	0.860	0.810	0.880	26,922,939	22,756,466	0.8452	0.282	0.282	0.285	0.269	0.292	81,112,063	0.2806	-4.49%
2006-05-29	0	0.890	0.880	0.890	0.870	0.970	12,526,875	11,213,506	0.8952	0.295	0.292	0.295	0.289	0.322	37,740,332	0.2971	-5.32%
2006-05-26	0	0.940	0.940	0.950	0.940	1.000	5,045,378	4,872,828	0.9658	0.312	0.312	0.315	0.312	0.332	15,200,458	0.3206	-2.08%
2006-05-25	0	0.960	0.960	0.990	0.950	1.020	9,678,000	9,557,160	0.9875	0.319	0.319	0.329	0.315	0.339	29,157,387	0.3278	-8.57%
2006-05-24	0	1.050	1.040	1.050	1.040	1.110	2,350,000	2,485,880	1.0578	0.349	0.345	0.349	0.345	0.368	7,079,961	0.3511	-0.94%
2006-05-23	0	1.060	1.060	1.090	1.030	1.130	3,674,000	3,923,040	1.0678	0.352	0.352	0.362	0.342	0.375	11,068,841	0.3544	-6.19%
2006-05-22	0	1.130	1.130	1.140	1.130	1.160	1,346,000	1,534,920	1.1404	0.375	0.375	0.378	0.375	0.385	4,055,160	0.3785	-4.24%
2006-05-19	0	1.180	1.170	1.180	1.170	1.190	702,000	826,420	1.1772	0.392	0.388	0.392	0.388	0.395	2,114,950	0.3908	0.00%
2006-05-18	0	1.180	1.170	1.180	1.150	1.180	1,530,000	1,796,180	1.1740	0.392	0.388	0.392	0.382	0.392	4,609,506	0.3897	-0.84%
2006-05-17	0	1.190	1.180	1.190	1.160	1.200	2,886,000	3,413,480	1.1828	0.395	0.392	0.395	0.385	0.398	8,694,794	0.3926	2.59%
2006-05-16	0	1.160	1.160	1.170	1.140	1.230	11,514,000	13,527,800	1.1749	0.385	0.385	0.388	0.378	0.408	34,688,794	0.3900	-7.94%
2006-05-15	0	1.260	1.260	1.270	1.240	1.280	1,862,000	2,345,720	1.2598	0.418	0.418	0.422	0.412	0.425	5,609,739	0.4182	-0.79%
2006-05-12	0	1.270	1.270	1.280	1.260	1.300	3,742,000	4,761,500	1.2724	0.422	0.422	0.425	0.418	0.431	11,273,707	0.4224	-2.31%
2006-05-11	0	1.300	1.300	1.310	1.290	1.320	1,266,000	1,651,480	1.3045	0.431	0.431	0.435	0.428	0.438	3,814,140	0.4330	-1.52%
2006-05-10	0	1.320	1.310	1.320	1.310	1.330	762,000	1,003,420	1.3168	0.438	0.435	0.438	0.435	0.441	2,295,715	0.4371	0.00%
2006-05-09	0	1.320	1.320	1.330	1.320	1.340	648,000	861,660	1.3297	0.438	0.438	0.441	0.438	0.445	1,952,261	0.4414	-0.75%
2006-05-08	0	1.330	1.330	1.340	1.310	1.360	1,542,000	2,064,240	1.3387	0.441	0.441	0.445	0.435	0.451	4,645,659	0.4443	-0.75%
2006-05-04	0	1.340	1.340	1.350	1.330	1.350	594,000	796,260	1.3405	0.445	0.445	0.448	0.441	0.448	1,789,573	0.4449	-0.74%
2006-05-03	0	1.350	1.340	1.350	1.330	1.350	1,958,000	2,618,720	1.3374	0.448	0.445	0.448	0.441	0.448	5,898,963	0.4439	0.75%
2006-05-02	0	1.340	1.320	1.340	1.310	1.340	2,542,000	3,370,480	1.3259	0.445	0.438	0.445	0.435	0.445	7,658,408	0.4401	1.52%
2006-04-28	0	1.320	1.310	1.320	1.290	1.340	1,024,000	1,341,720	1.3103	0.438	0.435	0.438	0.428	0.445	3,085,055	0.4349	-1.49%
2006-04-27	0	1.340	1.330	1.340	1.310	1.340	1,046,000	1,390,140	1.3290	0.445	0.441	0.445	0.435	0.445	3,151,336	0.4411	2.29%
2006-04-26	0	1.310	1.310	1.320	1.280	1.320	1,554,000	2,025,640	1.3035	0.435	0.435	0.438	0.425	0.438	4,681,812	0.4327	0.00%
2006-04-25	0	1.310	1.310	1.330	1.310	1.360	2,474,000	3,265,660	1.3200	0.435	0.435	0.441	0.435	0.451	7,453,541	0.4381	-5.76%
2006-04-24	0	1.390	1.370	1.390	1.370	1.420	2,136,000	2,967,920	1.3895	0.461	0.455	0.461	0.455	0.471	6,435,232	0.4612	-1.42%
2006-04-21	0	1.410	1.400	1.410	1.380	1.420	4,790,000	6,712,100	1.4013	0.468	0.465	0.468	0.458	0.471	14,431,069	0.4651	0.00%
2006-04-20	0	1.410	1.430	1.450	1.330	1.450	5,448,000	7,435,400	1.3648	0.468	0.475	0.481	0.441	0.481	16,413,458	0.4530	5.22%
2006-04-19	0	1.340	1.320	1.340	1.310	1.340	5,736,000	7,613,120	1.3273	0.445	0.438	0.445	0.435	0.445	17,281,129	0.4405	3.08%
2006-04-18	0	1.300	1.300	1.310	1.260	1.320	3,518,000	4,506,620	1.2810	0.431	0.431	0.435	0.418	0.438	10,598,852	0.4252	1.56%
2006-04-13	0	1.280	1.270	1.280	1.260	1.300	7,313,000	9,334,440	1.2764	0.425	0.422	0.425	0.418	0.431	22,032,235	0.4237	-3.03%
2006-04-12	0	1.320	1.320	1.330	1.320	1.350	4,112,000	5,476,280	1.3318	0.438	0.438	0.441	0.438	0.448	12,388,425	0.4420	-1.49%
2006-04-11	0	1.340	1.340	1.350	1.340	1.380	4,466,000	6,061,880	1.3573	0.445	0.445	0.448	0.445	0.458	13,454,938	0.4505	-2.90%
2006-04-10	0	1.380	1.370	1.380	1.350	1.390	2,614,000	3,604,840	1.3791	0.458	0.455	0.458	0.448	0.461	7,875,326	0.4577	-1.43%
2006-04-07	0	1.400	1.390	1.400	1.390	1.440	1,702,000	2,409,320	1.4156	0.465	0.461	0.465	0.461	0.478	5,127,699	0.4699	-2.78%
2006-04-06	0	1.440	1.420	1.440	1.370	1.440	6,072,000	8,697,680	1.4324	0.478	0.471	0.478	0.455	0.478	18,293,413	0.4755	5.11%
2006-04-04	0	1.370	1.360	1.370	1.340	1.380	4,760,000	6,521,400	1.3700	0.455	0.451	0.455	0.445	0.458	14,340,686	0.4547	1.48%
2006-04-03	0	1.350	1.340	1.350	1.320	1.350	1,668,000	2,243,000	1.3447	0.448	0.445	0.448	0.438	0.448	5,025,266	0.4463	1.50%
2006-03-31	0	1.330	1.330	1.350	1.330	1.400	4,482,000	6,098,960	1.3608	0.441	0.441	0.448	0.441	0.465	13,503,142	0.4517	-5.00%
2006-03-30	0	1.400	1.390	1.400	1.380	1.410	3,416,000	4,756,060	1.3923	0.465	0.461	0.465	0.458	0.468	10,291,551	0.4621	0.00%
2006-03-29	0	1.400	1.390	1.400	1.380	1.410	3,860,000	5,375,020	1.3925	0.465	0.461	0.465	0.458	0.468	11,629,212	0.4622	-0.71%
2006-03-28	0	1.410	1.410	1.440	1.410	1.440	1,404,000	2,011,200	1.4325	0.468	0.468	0.478	0.468	0.478	4,229,900	0.4755	-1.40%
2006-03-27	0	1.430	1.430	1.440	1.420	1.440	1,084,000	1,549,180	1.4291	0.475	0.475	0.478	0.471	0.478	3,265,820	0.4744	0.70%
2006-03-24	0	1.420	1.420	1.430	1.420	1.450	1,132,000	1,619,380	1.4305	0.471	0.471	0.475	0.471	0.481	3,410,432	0.4748	-2.07%
2006-03-23	0	1.450	1.440	1.450	1.420	1.450	2,090,000	3,006,060	1.4383	0.481	0.478	0.481	0.471	0.481	6,296,646	0.4774	1.40%
2006-03-22	0	1.430	1.430	1.440	1.420	1.450	1,088,000	1,555,220	1.4294	0.475	0.475	0.478	0.471	0.481	3,277,871	0.4745	0.00%
2006-03-21	0	1.430	1.420	1.440	1.420	1.450	2,058,000	2,945,340	1.4312	0.475	0.471	0.478	0.471	0.481	6,200,238	0.4750	-1.38%
2006-03-20	0	1.450	1.440	1.450	1.440	1.470	1,312,000	1,911,780	1.4571	0.481	0.478	0.481	0.478	0.488	3,952,727	0.4837	-0.68%
2006-03-17	0	1.460	1.450	1.470	1.460	1.500	4,236,000	6,214,800	1.4671	0.485	0.481	0.488	0.485	0.498	12,762,006	0.4870	-0.68%
2006-03-16	0	1.470	1.470	1.490	1.450	1.480	4,042,000	5,909,860	1.4621	0.488	0.488	0.495	0.481	0.491	12,177,532	0.4853	0.68%
2006-03-15	0	1.460	1.460	1.470	1.420	1.470	5,040,460	7,295,264	1.4473	0.485	0.485	0.488	0.471	0.488	15,185,642	0.4804	2.82%
2006-03-14	0	1.420	1.420	1.430	1.400	1.430	3,252,000	4,604,780	1.4160	0.471	0.471	0.475	0.465	0.475	9,797,460	0.4700	0.00%
2006-03-13	0	1.420	1.420	1.430	1.400	1.430	1,834,000	2,599,920	1.4176	0.471	0.471	0.475	0.465	0.475	5,525,382	0.4705	0.71%
2006-03-10	0	1.410	1.400	1.410	1.400	1.420	1,706,000	2,406,800	1.4108	0.468	0.465	0.468	0.465	0.471	5,139,750	0.4683	-0.70%
2006-03-09	0	1.420	1.420	1.430	1.420	1.460	4,392,000	6,310,820	1.4369	0.471	0.471	0.475	0.471	0.485	13,231,994	0.4769	-0.70%
2006-03-08	0	1.430	1.430	1.450	1.410	1.460	5,190,000	7,412,120	1.4282	0.475	0.475	0.481	0.468	0.485	15,636,168	0.4740	0.00%
2006-03-07	0	1.430	1.430	1.440	1.430	1.470	4,500,000	6,496,600	1.4437	0.475	0.475	0.478	0.475	0.488	13,557,371	0.4792	-2.72%
2006-03-06	0	1.470	1.460	1.480	1.450	1.490	6,232,000	9,170,620	1.4715	0.488	0.485	0.491	0.481	0.495	18,775,453	0.4884	2.80%
2006-03-03	0	1.430	1.420	1.430	1.410	1.440	2,048,000	2,923,840	1.4277	0.475	0.471	0.475	0.468	0.478	6,170,110	0.4739	0.00%
2006-03-02	0	1.430	1.420	1.430	1.390	1.470	8,384,000	11,902,020	1.4196	0.475	0.471	0.475	0.461	0.488	25,258,889	0.4712	-1.38%
2006-03-01	0	1.450	1.440	1.460	1.420	1.470	3,288,000	4,767,520	1.4500	0.481	0.478	0.485	0.471	0.488	9,905,919	0.4813	0.69%
2006-02-28	0	1.440	1.430	1.450	1.430	1.510	5,548,000	8,081,580	1.4567	0.478	0.475	0.481	0.475	0.501	16,714,732	0.4835	-4.00%
2006-02-27	0	1.500	1.490	1.500	1.390	1.510	11,084,000	16,341,840	1.4744	0.498	0.495	0.498	0.461	0.501	33,393,312	0.4894	7.91%
2006-02-24	0	1.390	1.380	1.400	1.390	1.400	2,248,000	3,135,440	1.3948	0.461	0.458	0.465	0.461	0.465	6,772,660	0.4630	-1.42%
2006-02-23	0	1.410	1.400	1.410	1.390	1.450	4,282,000	6,071,280	1.4179	0.468	0.465	0.468	0.461	0.481	12,900,592	0.4706	-0.70%
2006-02-22	0	1.420	1.410	1.420	1.400	1.460	5,260,000	7,506,920	1.4272	0.471	0.468	0.471	0.465	0.485	15,847,061	0.4737	-0.70%
2006-02-21	0	1.430	1.430	1.440	1.360	1.460	7,188,000	10,190,260	1.4177	0.475	0.475	0.478	0.451	0.485	21,655,641	0.4706	5.15%
2006-02-20	0	1.360	1.360	1.370	1.360	1.400	1,948,000	2,667,600	1.3694	0.451	0.451	0.455	0.451	0.465	5,868,835	0.4545	-1.45%
2006-02-17	0	1.380	1.380	1.390	1.360	1.400	2,696,000	3,719,680	1.3797	0.458	0.458	0.461	0.451	0.465	8,122,372	0.4580	-1.43%
2006-02-16	0	1.400	1.400	1.410	1.380	1.420	2,117,000	2,963,230	1.3997	0.465	0.465	0.468	0.458	0.471	6,377,990	0.4646	-2.10%
2006-02-15	0	1.430	1.420	1.440	1.380	1.500	6,298,000	8,987,580	1.4271	0.475	0.471	0.478	0.458	0.498	18,974,294	0.4737	-3.38%
2006-02-14	0	1.480	1.460	1.480	1.460	1.510	9,474,000	14,180,220	1.4968	0.491	0.485	0.491	0.485	0.501	28,542,786	0.4968	0.00%
2006-02-13	0	1.480	1.470	1.480	1.420	1.480	4,528,000	6,602,280	1.4581	0.491	0.488	0.491	0.471	0.491	13,641,728	0.4840	2.07%
2006-02-10	0	1.450	1.440	1.450	1.420	1.460	8,090,000	11,676,760	1.4434	0.481	0.478	0.481	0.471	0.485	24,373,141	0.4791	2.11%
2006-02-09	0	1.420	1.390	1.420	1.380	1.430	7,070,000	9,897,800	1.4000	0.471	0.461	0.471	0.458	0.475	21,300,137	0.4647	1.43%
2006-02-08	0	1.400	1.400	1.410	1.370	1.410	2,998,000	4,174,380	1.3924	0.465	0.465	0.468	0.455	0.468	9,032,222	0.4622	-0.71%
2006-02-07	0	1.410	1.410	1.420	1.400	1.450	3,000,000	4,277,400	1.4258	0.468	0.468	0.471	0.465	0.481	9,038,248	0.4733	-2.76%
2006-02-06	0	1.450	1.440	1.450	1.380	1.460	7,216,000	10,193,880	1.4127	0.481	0.478	0.481	0.458	0.485	21,739,998	0.4689	5.07%
2006-02-03	0	1.380	1.380	1.390	1.350	1.400	5,740,000	7,900,780	1.3764	0.458	0.458	0.461	0.448	0.465	17,293,180	0.4569	-0.72%
2006-02-02	0	1.390	1.390	1.400	1.330	1.400	10,930,000	14,948,160	1.3676	0.461	0.461	0.465	0.441	0.465	32,929,349	0.4539	5.30%
2006-02-01	0	1.320	1.320	1.330	1.290	1.340	6,878,000	9,065,500	1.3180	0.438	0.438	0.441	0.428	0.445	20,721,689	0.4375	1.54%
2006-01-27	0	1.300	1.290	1.300	1.280	1.320	3,962,000	5,142,900	1.2981	0.431	0.428	0.431	0.425	0.438	11,936,512	0.4309	0.00%
2006-01-26	0	1.300	1.290	1.300	1.280	1.340	3,684,000	4,816,840	1.3075	0.431	0.428	0.431	0.425	0.445	11,098,968	0.4340	-0.76%
2006-01-25	0	1.310	1.300	1.310	1.270	1.330	8,758,000	11,441,040	1.3064	0.435	0.431	0.435	0.422	0.441	26,385,657	0.4336	3.15%
2006-01-24	0	1.270	1.260	1.270	1.250	1.270	2,452,000	3,083,140	1.2574	0.422	0.418	0.422	0.415	0.422	7,387,261	0.4174	1.60%
2006-01-23	0	1.250	1.240	1.250	1.240	1.270	3,132,000	3,939,720	1.2579	0.415	0.412	0.415	0.412	0.422	9,435,930	0.4175	-1.57%
2006-01-20	0	1.270	1.270	1.280	1.260	1.310	11,404,000	14,589,660	1.2793	0.422	0.422	0.425	0.418	0.435	34,357,392	0.4246	0.79%
2006-01-19	0	1.260	1.250	1.260	1.230	1.270	5,634,000	7,077,100	1.2561	0.418	0.415	0.418	0.408	0.422	16,973,829	0.4169	3.28%
2006-01-18	0	1.220	1.220	1.240	1.210	1.240	3,596,000	4,412,260	1.2270	0.405	0.405	0.412	0.402	0.412	10,833,846	0.4073	-0.81%
2006-01-17	0	1.230	1.220	1.230	1.220	1.260	4,572,000	5,644,160	1.2345	0.408	0.405	0.408	0.405	0.418	13,774,289	0.4098	0.00%
2006-01-16	0	1.230	1.230	1.240	1.210	1.240	3,320,000	4,065,100	1.2244	0.408	0.408	0.412	0.402	0.412	10,002,327	0.4064	-0.81%
2006-01-13	0	1.240	1.230	1.240	1.240	1.270	2,620,000	3,258,980	1.2439	0.412	0.408	0.412	0.412	0.422	7,893,403	0.4129	-2.36%
2006-01-12	0	1.270	1.260	1.270	1.240	1.270	4,162,000	5,247,480	1.2608	0.422	0.418	0.422	0.412	0.422	12,539,062	0.4185	3.25%
2006-01-11	0	1.230	1.220	1.240	1.210	1.250	5,468,000	6,737,540	1.2322	0.408	0.405	0.412	0.402	0.415	16,473,713	0.4090	2.50%
2006-01-10	0	1.200	1.200	1.210	1.200	1.240	5,170,000	6,339,360	1.2262	0.398	0.398	0.402	0.398	0.412	15,575,913	0.4070	0.00%
2006-01-09	0	1.200	1.200	1.210	1.180	1.220	3,946,000	4,732,140	1.1992	0.398	0.398	0.402	0.392	0.405	11,888,308	0.3980	-0.83%
2006-01-06	0	1.210	1.200	1.210	1.190	1.220	3,456,000	4,171,800	1.2071	0.402	0.398	0.402	0.395	0.405	10,412,061	0.4007	0.83%
2006-01-05	0	1.200	1.190	1.210	1.190	1.230	1,476,000	1,776,400	1.2035	0.398	0.395	0.402	0.395	0.408	4,446,818	0.3995	-1.64%
2006-01-04	0	1.220	1.220	1.230	1.210	1.230	1,704,000	2,078,180	1.2196	0.405	0.405	0.408	0.402	0.408	5,133,725	0.4048	0.83%
2006-01-03	0	1.210	1.200	1.210	1.190	1.230	1,002,000	1,211,880	1.2095	0.402	0.398	0.402	0.395	0.408	3,018,775	0.4014	0.83%
2005-12-30	0	1.200	1.190	1.200	1.180	1.200	870,000	1,034,100	1.1886	0.398	0.395	0.398	0.392	0.398	2,621,092	0.3945	0.84%
2005-12-29	0	1.190	1.170	1.190	1.160	1.190	2,358,000	2,793,500	1.1847	0.395	0.388	0.395	0.385	0.395	7,104,063	0.3932	2.59%
2005-12-28	0	1.160	1.160	1.170	1.150	1.190	2,880,000	3,367,200	1.1692	0.385	0.385	0.388	0.382	0.395	8,676,718	0.3881	-2.52%
2005-12-23	0	1.190	1.190	1.210	1.180	1.210	2,394,000	2,869,000	1.1984	0.395	0.395	0.402	0.392	0.402	7,212,522	0.3978	-1.65%
2005-12-22	0	1.210	1.210	1.220	1.190	1.220	1,605,800	1,928,130	1.2007	0.402	0.402	0.405	0.395	0.405	4,837,873	0.3985	0.83%
2005-12-21	0	1.200	1.200	1.210	1.200	1.210	1,820,000	2,186,040	1.2011	0.398	0.398	0.402	0.398	0.402	5,483,204	0.3987	-0.83%
2005-12-20	0	1.210	1.200	1.210	1.200	1.220	1,852,000	2,239,140	1.2090	0.402	0.398	0.402	0.398	0.405	5,579,611	0.4013	-0.82%
2005-12-19	0	1.220	1.210	1.220	1.200	1.230	3,158,000	3,845,540	1.2177	0.405	0.402	0.405	0.398	0.408	9,514,262	0.4042	-1.61%
2005-12-16	0	1.240	1.240	1.250	1.230	1.270	1,296,000	1,619,440	1.2496	0.412	0.412	0.415	0.408	0.422	3,904,523	0.4148	-2.36%
2005-12-15	0	1.270	1.270	1.280	1.240	1.280	3,242,000	4,108,820	1.2674	0.422	0.422	0.425	0.412	0.425	9,767,333	0.4207	1.60%
2005-12-14	0	1.250	1.240	1.250	1.220	1.250	838,000	1,038,680	1.2395	0.415	0.412	0.415	0.405	0.415	2,524,684	0.4114	0.81%
2005-12-13	0	1.240	1.240	1.250	1.230	1.250	1,166,000	1,452,080	1.2454	0.412	0.412	0.415	0.408	0.415	3,512,866	0.4134	-0.80%
2005-12-12	0	1.250	1.250	1.260	1.220	1.250	2,124,000	2,620,920	1.2340	0.415	0.415	0.418	0.405	0.415	6,399,079	0.4096	0.00%
2005-12-09	0	1.250	1.250	1.260	1.230	1.260	1,630,000	2,030,500	1.2457	0.415	0.415	0.418	0.408	0.418	4,910,781	0.4135	0.81%
2005-12-08	0	1.240	1.230	1.240	1.230	1.290	4,746,000	5,904,740	1.2442	0.412	0.408	0.412	0.408	0.428	14,298,508	0.4130	-3.88%
2005-12-07	0	1.290	1.280	1.290	1.250	1.290	5,286,000	6,695,300	1.2666	0.428	0.425	0.428	0.415	0.428	15,925,392	0.4204	3.20%
2005-12-06	0	1.250	1.250	1.260	1.250	1.280	4,444,000	5,592,260	1.2584	0.415	0.415	0.418	0.415	0.425	13,388,657	0.4177	-2.34%
2005-12-05	0	1.280	1.270	1.280	1.270	1.310	3,090,000	3,988,180	1.2907	0.425	0.422	0.425	0.422	0.435	9,309,395	0.4284	-2.29%
2005-12-02	0	1.310	1.310	1.320	1.300	1.320	1,378,000	1,807,140	1.3114	0.435	0.435	0.438	0.431	0.438	4,151,568	0.4353	0.77%
2005-12-01	0	1.300	1.300	1.310	1.300	1.310	2,140,000	2,794,660	1.3059	0.431	0.431	0.435	0.431	0.435	6,447,283	0.4335	-0.76%
2005-11-30	0	1.310	1.310	1.320	1.310	1.330	680,000	900,040	1.3236	0.435	0.435	0.438	0.435	0.441	2,048,669	0.4393	-0.76%
2005-11-29	0	1.320	1.310	1.320	1.310	1.330	2,100,000	2,773,420	1.3207	0.438	0.435	0.438	0.435	0.441	6,326,773	0.4384	-1.49%
2005-11-28	0	1.340	1.340	1.350	1.330	1.370	1,662,000	2,232,020	1.3430	0.445	0.445	0.448	0.441	0.455	5,007,189	0.4458	-2.19%
2005-11-25	0	1.370	1.360	1.370	1.350	1.370	706,000	960,420	1.3604	0.455	0.451	0.455	0.448	0.455	2,127,001	0.4515	0.74%
2005-11-24	0	1.360	1.360	1.370	1.340	1.370	1,728,000	2,340,860	1.3547	0.451	0.451	0.455	0.445	0.455	5,206,031	0.4496	-0.73%
2005-11-23	0	1.370	1.360	1.370	1.360	1.390	892,000	1,225,280	1.3736	0.455	0.451	0.455	0.451	0.461	2,687,372	0.4559	0.00%
2005-11-22	0	1.370	1.360	1.380	1.360	1.400	1,020,000	1,413,880	1.3862	0.455	0.451	0.458	0.451	0.465	3,073,004	0.4601	-2.14%
2005-11-21	0	1.400	1.380	1.410	1.390	1.410	2,114,000	2,967,500	1.4037	0.465	0.458	0.468	0.461	0.468	6,368,952	0.4659	0.72%
2005-11-18	0	1.390	1.390	1.400	1.370	1.400	4,702,000	6,505,300	1.3835	0.461	0.461	0.465	0.455	0.465	14,165,947	0.4592	0.72%
2005-11-17	0	1.380	1.370	1.380	1.370	1.400	1,708,000	2,358,840	1.3811	0.458	0.455	0.458	0.455	0.465	5,145,776	0.4584	2.22%
2005-11-16	0	1.350	1.340	1.350	1.340	1.370	1,038,000	1,404,840	1.3534	0.448	0.445	0.448	0.445	0.455	3,127,234	0.4492	0.00%
2005-11-15	0	1.350	1.340	1.350	1.340	1.380	1,102,000	1,484,440	1.3470	0.448	0.445	0.448	0.445	0.458	3,320,050	0.4471	0.00%
2005-11-14	0	1.350	1.340	1.350	1.320	1.400	1,064,000	1,436,660	1.3502	0.448	0.445	0.448	0.438	0.465	3,205,565	0.4482	-2.88%
2005-11-11	0	1.390	1.380	1.390	1.370	1.420	2,070,000	2,896,220	1.3991	0.461	0.458	0.461	0.455	0.471	6,236,391	0.4644	0.72%
2005-11-10	0	1.380	1.370	1.390	1.360	1.390	2,540,000	3,491,980	1.3748	0.458	0.455	0.461	0.451	0.461	7,652,383	0.4563	1.47%
2005-11-09	0	1.360	1.360	1.370	1.340	1.390	2,995,247	4,113,583	1.3734	0.451	0.451	0.455	0.445	0.461	9,023,928	0.4559	-2.86%
2005-11-08	0	1.400	1.400	1.410	1.380	1.470	11,296,000	16,135,200	1.4284	0.465	0.465	0.468	0.458	0.488	34,032,015	0.4741	0.00%
2005-11-07	0	1.400	1.390	1.400	1.300	1.410	16,116,000	22,075,640	1.3698	0.465	0.461	0.465	0.431	0.468	48,553,466	0.4547	7.69%
2005-11-04	0	1.300	1.290	1.300	1.290	1.320	2,700,000	3,521,100	1.3041	0.431	0.428	0.431	0.428	0.438	8,134,423	0.4329	0.00%
2005-11-03	0	1.300	1.290	1.300	1.280	1.330	7,020,000	9,248,080	1.3174	0.431	0.428	0.431	0.425	0.441	21,149,499	0.4373	-1.52%
2005-11-02	0	1.320	1.310	1.320	1.300	1.350	5,526,000	7,295,980	1.3203	0.438	0.435	0.438	0.431	0.448	16,648,452	0.4382	0.00%
2005-11-01	0	1.320	1.290	1.330	1.270	1.330	9,407,000	12,115,230	1.2879	0.438	0.428	0.441	0.422	0.441	28,340,932	0.4275	1.54%
2005-10-31	0	1.300	1.300	1.310	1.290	1.340	11,937,089	15,557,905	1.3033	0.431	0.431	0.435	0.428	0.445	35,963,455	0.4326	0.78%
2005-10-28	0	1.290	1.280	1.290	1.270	1.400	17,672,000	23,146,960	1.3098	0.428	0.425	0.428	0.422	0.465	53,241,304	0.4348	-7.19%
2005-10-27	0	1.390	1.390	1.410	1.370	1.650	27,526,000	41,025,640	1.4904	0.461	0.461	0.468	0.455	0.548	82,928,934	0.4947	-15.76%
2005-10-26	0	1.650	1.640	1.650	1.500	1.670	32,152,000	51,677,240	1.6073	0.548	0.544	0.548	0.498	0.554	96,865,912	0.5335	12.24%
2005-10-25	0	1.470	1.460	1.470	1.440	1.650	20,104,000	31,018,140	1.5429	0.488	0.485	0.488	0.478	0.548	60,568,310	0.5121	-3.29%
2005-10-24	0	1.520	1.510	1.520	1.330	1.550	6,368,000	9,330,400	1.4652	0.505	0.501	0.505	0.441	0.514	19,185,187	0.4863	13.43%
2005-10-21	0	1.340	1.340	1.370	1.330	1.380	662,000	894,920	1.3518	0.445	0.445	0.455	0.441	0.458	1,994,440	0.4487	-2.90%
2005-10-20	0	1.380	1.370	1.380	1.360	1.390	508,000	703,480	1.3848	0.458	0.455	0.458	0.451	0.461	1,530,477	0.4596	0.00%
2005-10-19	0	1.380	1.380	1.390	1.350	1.390	854,000	1,165,560	1.3648	0.458	0.458	0.461	0.448	0.461	2,572,888	0.4530	-1.43%
2005-10-18	0	1.400	1.390	1.400	1.340	1.420	814,000	1,136,980	1.3968	0.465	0.461	0.465	0.445	0.471	2,452,378	0.4636	-1.41%
2005-10-17	0	1.420	1.410	1.440	1.390	1.450	1,515,000	2,135,710	1.4097	0.471	0.468	0.478	0.461	0.481	4,564,315	0.4679	-2.07%
2005-10-14	0	1.450	1.430	1.470	1.430	1.490	1,032,000	1,524,840	1.4776	0.481	0.475	0.488	0.475	0.495	3,109,157	0.4904	-2.68%
2005-10-13	0	1.490	1.490	1.500	1.470	1.520	666,000	993,660	1.4920	0.495	0.495	0.498	0.488	0.505	2,006,491	0.4952	1.36%
2005-10-12	0	1.470	1.460	1.470	1.460	1.520	930,000	1,384,080	1.4883	0.488	0.485	0.488	0.485	0.505	2,801,857	0.4940	-3.29%
2005-10-10	0	1.520	1.510	1.520	1.430	1.520	1,362,000	2,038,860	1.4970	0.505	0.501	0.505	0.475	0.505	4,103,364	0.4969	6.29%
2005-10-07	0	1.430	1.420	1.440	1.390	1.430	512,000	728,080	1.4220	0.475	0.471	0.478	0.461	0.475	1,542,528	0.4720	2.14%
2005-10-06	0	1.400	1.400	1.420	1.370	1.460	838,000	1,180,600	1.4088	0.465	0.465	0.471	0.455	0.485	2,524,684	0.4676	-4.11%
2005-10-05	0	1.460	1.440	1.470	1.420	1.460	596,000	859,740	1.4425	0.485	0.478	0.488	0.471	0.485	1,795,599	0.4788	2.10%
2005-10-04	0	1.430	1.430	1.450	1.420	1.460	528,000	755,760	1.4314	0.475	0.475	0.481	0.471	0.485	1,590,732	0.4751	-2.05%
2005-10-03	0	1.460	1.430	1.460	1.430	1.460	596,000	862,100	1.4465	0.485	0.475	0.485	0.475	0.485	1,795,599	0.4801	-0.68%
2005-09-30	0	1.470	1.460	1.480	1.440	1.550	1,128,000	1,660,320	1.4719	0.488	0.485	0.491	0.478	0.514	3,398,381	0.4886	-3.92%
2005-09-29	0	1.530	1.510	1.550	1.490	1.570	4,422,000	6,772,520	1.5316	0.508	0.501	0.514	0.495	0.521	13,322,377	0.5084	2.68%
2005-09-28	0	1.490	1.480	1.490	1.460	1.490	2,582,000	3,810,080	1.4756	0.495	0.491	0.495	0.485	0.495	7,778,918	0.4898	2.76%
2005-09-27	0	1.450	1.450	1.460	1.380	1.460	4,210,000	6,054,860	1.4382	0.481	0.481	0.485	0.458	0.485	12,683,674	0.4774	1.40%
2005-09-26	0	1.430	1.440	1.450	1.310	1.440	4,796,357	6,582,331	1.3724	0.475	0.478	0.481	0.435	0.478	14,450,221	0.4555	8.33%
2005-09-23	0	1.320	1.310	1.330	1.300	1.320	1,336,000	1,752,860	1.3120	0.438	0.435	0.441	0.431	0.438	4,025,033	0.4355	0.76%
2005-09-22	0	1.310	1.310	1.320	1.300	1.310	1,216,000	1,589,040	1.3068	0.435	0.435	0.438	0.431	0.435	3,663,503	0.4337	0.00%
2005-09-21	0	1.310	1.300	1.310	1.290	1.310	1,158,000	1,505,140	1.2998	0.435	0.431	0.435	0.428	0.435	3,488,764	0.4314	0.77%
2005-09-20	0	1.300	1.280	1.300	1.260	1.310	2,446,000	3,158,360	1.2912	0.431	0.425	0.431	0.418	0.435	7,369,185	0.4286	0.78%
2005-09-16	0	1.290	1.280	1.290	1.260	1.300	1,472,000	1,880,500	1.2775	0.428	0.425	0.428	0.418	0.431	4,434,767	0.4240	-0.77%
2005-09-15	0	1.300	1.290	1.300	1.290	1.310	130,000	168,940	1.2995	0.431	0.428	0.431	0.428	0.435	391,657	0.4313	-1.52%
2005-09-14	0	1.320	1.310	1.320	1.310	1.330	1,352,000	1,777,960	1.3151	0.438	0.435	0.438	0.435	0.441	4,073,237	0.4365	0.00%
2005-09-13	0	1.320	1.310	1.320	1.310	1.340	2,684,000	3,548,760	1.3222	0.438	0.435	0.438	0.435	0.445	8,086,219	0.4389	0.00%
2005-09-12	0	1.320	1.310	1.330	1.260	1.340	4,537,000	5,951,890	1.3119	0.438	0.435	0.441	0.418	0.445	13,668,843	0.4354	3.94%
2005-09-09	0	1.270	1.260	1.270	1.260	1.280	1,024,000	1,304,760	1.2742	0.422	0.418	0.422	0.418	0.425	3,085,055	0.4229	-1.55%
2005-09-08	0	1.290	1.280	1.300	1.270	1.300	1,751,000	2,243,280	1.2811	0.428	0.425	0.431	0.422	0.431	5,275,324	0.4252	-2.27%
2005-09-07	0	1.320	1.300	1.320	1.290	1.350	2,370,170	3,127,954	1.3197	0.438	0.431	0.438	0.428	0.448	7,140,728	0.4380	-1.49%
2005-09-06	0	1.340	1.310	1.340	1.290	1.340	4,466,170	5,866,341	1.3135	0.445	0.435	0.445	0.428	0.445	13,455,450	0.4360	0.00%
2005-09-05	0	1.340	1.330	1.340	1.320	1.350	734,000	983,760	1.3403	0.445	0.441	0.445	0.438	0.448	2,211,358	0.4449	0.75%
2005-09-02	0	1.330	1.320	1.330	1.330	1.350	1,510,000	2,026,440	1.3420	0.441	0.438	0.441	0.441	0.448	4,549,251	0.4454	-0.75%
2005-09-01	0	1.340	1.340	1.350	1.230	1.360	5,460,000	7,244,420	1.3268	0.445	0.445	0.448	0.408	0.451	16,449,611	0.4404	9.84%
2005-08-31	0	1.220	1.220	1.250	1.220	1.250	1,481,701	1,830,378	1.2353	0.405	0.405	0.415	0.405	0.415	4,463,993	0.4100	-3.17%
2005-08-30	0	1.260	1.250	1.270	1.250	1.300	598,000	754,960	1.2625	0.418	0.415	0.422	0.415	0.431	1,801,624	0.4190	-0.79%
2005-08-29	0	1.270	1.270	1.280	1.270	1.300	406,000	521,860	1.2854	0.422	0.422	0.425	0.422	0.431	1,223,176	0.4266	-2.31%
2005-08-26	0	1.300	1.280	1.300	1.280	1.300	786,000	1,015,980	1.2926	0.431	0.425	0.431	0.425	0.431	2,368,021	0.4290	2.36%
2005-08-25	0	1.270	1.270	1.280	1.260	1.290	802,000	1,021,640	1.2739	0.422	0.422	0.425	0.418	0.428	2,416,225	0.4228	0.79%
2005-08-24	0	1.260	1.260	1.270	1.260	1.290	1,090,000	1,388,500	1.2739	0.418	0.418	0.422	0.418	0.428	3,283,897	0.4228	-0.79%
2005-08-23	0	1.270	1.270	1.280	1.270	1.300	1,020,000	1,300,600	1.2751	0.422	0.422	0.425	0.422	0.431	3,073,004	0.4232	-0.78%
2005-08-22	0	1.280	1.270	1.290	1.270	1.290	1,108,000	1,420,040	1.2816	0.425	0.422	0.428	0.422	0.428	3,338,126	0.4254	0.00%
2005-08-19	0	1.280	1.270	1.280	1.280	1.300	2,608,000	3,358,580	1.2878	0.425	0.422	0.425	0.425	0.431	7,857,250	0.4274	-2.29%
2005-08-18	0	1.310	1.290	1.310	1.290	1.340	2,550,000	3,328,520	1.3053	0.435	0.428	0.435	0.428	0.445	7,682,510	0.4333	-1.50%
2005-08-17	0	1.330	1.320	1.330	1.260	1.340	3,393,000	4,435,420	1.3072	0.441	0.438	0.441	0.418	0.445	10,222,258	0.4339	3.91%
2005-08-16	0	1.280	1.270	1.290	1.210	1.290	4,684,000	5,882,560	1.2559	0.425	0.422	0.428	0.402	0.428	14,111,717	0.4169	4.92%
2005-08-15	0	1.220	1.220	1.240	1.220	1.280	6,238,217	7,749,976	1.2423	0.405	0.405	0.412	0.405	0.425	18,794,183	0.4124	-4.69%
2005-08-12	0	1.280	1.280	1.290	1.260	1.320	5,040,000	6,481,920	1.2861	0.425	0.425	0.428	0.418	0.438	15,184,256	0.4269	-2.29%
2005-08-11	0	1.310	1.310	1.340	1.310	1.380	2,772,000	3,723,840	1.3434	0.435	0.435	0.445	0.435	0.458	8,351,341	0.4459	-3.68%
2005-08-10	0	1.360	1.360	1.370	1.350	1.390	1,768,000	2,405,940	1.3608	0.451	0.451	0.455	0.448	0.461	5,326,541	0.4517	-1.45%
2005-08-09	0	1.380	1.380	1.390	1.370	1.390	1,134,000	1,559,700	1.3754	0.458	0.458	0.461	0.455	0.461	3,416,458	0.4565	0.73%
2005-08-08	0	1.370	1.370	1.380	1.370	1.400	1,518,000	2,096,700	1.3812	0.455	0.455	0.458	0.455	0.465	4,573,353	0.4585	-2.14%
2005-08-05	0	1.400	1.390	1.400	1.390	1.440	1,966,000	2,753,680	1.4007	0.465	0.461	0.465	0.461	0.478	5,923,065	0.4649	-0.71%
2005-08-04	0	1.410	1.410	1.420	1.390	1.420	2,134,000	2,995,080	1.4035	0.468	0.468	0.471	0.461	0.471	6,429,207	0.4659	1.44%
2005-08-03	0	1.390	1.390	1.400	1.370	1.420	2,410,000	3,366,820	1.3970	0.461	0.461	0.465	0.455	0.471	7,260,726	0.4637	0.00%
2005-08-02	0	1.390	1.380	1.390	1.360	1.450	4,268,000	5,906,980	1.3840	0.461	0.458	0.461	0.451	0.481	12,858,414	0.4594	-2.80%
2005-08-01	0	1.430	1.430	1.440	1.400	1.530	3,548,000	5,215,680	1.4700	0.475	0.475	0.478	0.465	0.508	10,689,234	0.4879	-6.54%
2005-07-29	0	1.530	1.520	1.530	1.520	1.540	568,000	867,880	1.5280	0.508	0.505	0.508	0.505	0.511	1,711,242	0.5072	0.00%
2005-07-28	0	1.530	1.520	1.530	1.510	1.550	644,000	980,880	1.5231	0.508	0.505	0.508	0.501	0.514	1,940,210	0.5056	0.00%
2005-07-27	0	1.530	1.520	1.530	1.520	1.530	572,000	873,660	1.5274	0.508	0.505	0.508	0.505	0.508	1,723,293	0.5070	0.00%
2005-07-26	0	1.530	1.530	1.540	1.520	1.570	398,000	611,080	1.5354	0.508	0.508	0.511	0.505	0.521	1,199,074	0.5096	-1.92%
2005-07-25	0	1.560	1.560	1.570	1.520	1.570	1,318,000	2,034,840	1.5439	0.518	0.518	0.521	0.505	0.521	3,970,803	0.5125	2.63%
2005-07-22	0	1.520	1.520	1.530	1.510	1.570	1,756,000	2,692,320	1.5332	0.505	0.505	0.508	0.501	0.521	5,290,388	0.5089	-1.94%
2005-07-21	0	1.550	1.530	1.550	1.520	1.550	646,000	989,740	1.5321	0.514	0.508	0.514	0.505	0.514	1,946,236	0.5085	0.00%
2005-07-20	0	1.550	1.540	1.550	1.520	1.550	808,000	1,241,740	1.5368	0.514	0.511	0.514	0.505	0.514	2,434,301	0.5101	0.65%
2005-07-19	0	1.540	1.540	1.550	1.510	1.550	840,000	1,279,120	1.5228	0.511	0.511	0.514	0.501	0.514	2,530,709	0.5054	0.65%
2005-07-18	0	1.530	1.510	1.540	1.510	1.540	1,340,000	2,033,220	1.5173	0.508	0.501	0.511	0.501	0.511	4,037,084	0.5036	-0.65%
2005-07-15	0	1.540	1.530	1.550	1.530	1.580	2,010,000	3,097,800	1.5412	0.511	0.508	0.514	0.508	0.524	6,055,626	0.5116	-1.91%
2005-07-14	0	1.570	1.570	1.580	1.550	1.580	1,678,000	2,631,300	1.5681	0.521	0.521	0.524	0.514	0.524	5,055,393	0.5205	0.64%
2005-07-13	0	1.560	1.560	1.570	1.550	1.580	7,428,000	11,639,198	1.5669	0.518	0.518	0.521	0.514	0.524	22,378,701	0.5201	-1.27%
2005-07-12	0	1.580	1.570	1.580	1.560	1.580	2,288,000	3,560,028	1.5560	0.524	0.521	0.524	0.518	0.524	6,893,170	0.5165	1.28%
2005-07-11	0	1.560	1.550	1.560	1.540	1.570	2,060,000	3,217,440	1.5619	0.518	0.514	0.518	0.511	0.521	6,206,263	0.5184	0.00%
2005-07-08	0	1.560	1.560	1.570	1.560	1.580	1,144,000	1,813,900	1.5856	0.518	0.518	0.521	0.518	0.524	3,446,585	0.5263	-1.27%
2005-07-07	0	1.580	1.580	1.600	1.570	1.600	1,280,000	2,051,800	1.6030	0.524	0.524	0.531	0.521	0.531	3,856,319	0.5321	-1.25%
2005-07-06	0	1.600	1.600	1.610	1.590	1.620	398,000	639,700	1.6073	0.531	0.531	0.534	0.528	0.538	1,199,074	0.5335	-1.84%
2005-07-05	0	1.630	1.620	1.630	1.620	1.670	764,000	1,248,980	1.6348	0.541	0.538	0.541	0.538	0.554	2,301,740	0.5426	-0.61%
2005-07-04	0	1.640	1.630	1.650	1.580	1.650	1,514,000	2,449,220	1.6177	0.544	0.541	0.548	0.524	0.548	4,561,302	0.5370	3.14%
2005-06-30	0	1.590	1.590	1.600	1.580	1.600	1,326,000	2,113,100	1.5936	0.528	0.528	0.531	0.524	0.531	3,994,905	0.5289	0.63%
2005-06-29	0	1.580	1.570	1.580	1.560	1.580	824,000	1,297,440	1.5746	0.524	0.521	0.524	0.518	0.524	2,482,505	0.5226	0.00%
2005-06-28	0	1.580	1.580	1.590	1.550	1.580	620,000	970,080	1.5646	0.524	0.524	0.528	0.514	0.524	1,867,904	0.5193	1.94%
2005-06-27	0	1.550	1.540	1.560	1.530	1.550	456,000	704,800	1.5456	0.514	0.511	0.518	0.508	0.514	1,373,814	0.5130	0.00%
2005-06-24	0	1.550	1.550	1.560	1.550	1.560	410,000	636,060	1.5514	0.514	0.514	0.518	0.514	0.518	1,235,227	0.5149	-0.64%
2005-06-23	0	1.560	1.560	1.570	1.550	1.570	560,000	875,040	1.5626	0.518	0.518	0.521	0.514	0.521	1,687,140	0.5187	0.00%
2005-06-22	0	1.560	1.560	1.570	1.550	1.570	1,020,000	1,591,620	1.5604	0.518	0.518	0.521	0.514	0.521	3,073,004	0.5179	1.30%
2005-06-21	0	1.540	1.540	1.550	1.520	1.550	924,000	1,418,020	1.5347	0.511	0.511	0.514	0.505	0.514	2,783,780	0.5094	-1.28%
2005-06-20	0	1.560	1.540	1.560	1.530	1.560	646,000	994,380	1.5393	0.518	0.511	0.518	0.508	0.518	1,946,236	0.5109	0.00%
2005-06-17	0	1.560	1.560	1.570	1.560	1.570	954,000	1,489,460	1.5613	0.518	0.518	0.521	0.518	0.521	2,874,163	0.5182	0.00%
2005-06-16	0	1.560	1.560	1.570	1.550	1.570	476,000	743,320	1.5616	0.518	0.518	0.521	0.514	0.521	1,434,069	0.5183	0.00%
2005-06-15	0	1.560	1.550	1.560	1.550	1.570	366,000	568,340	1.5528	0.518	0.514	0.518	0.514	0.521	1,102,666	0.5154	0.65%
2005-06-14	0	1.550	1.550	1.570	1.520	1.560	1,082,000	1,668,180	1.5418	0.514	0.514	0.521	0.505	0.518	3,259,795	0.5117	1.31%
2005-06-13	0	1.530	1.530	1.540	1.510	1.540	1,152,000	1,756,980	1.5252	0.508	0.508	0.511	0.501	0.511	3,470,687	0.5062	0.00%
2005-06-10	0	1.530	1.530	1.540	1.520	1.570	1,390,000	2,135,320	1.5362	0.508	0.508	0.511	0.505	0.521	4,187,721	0.5099	-2.55%
2005-06-09	0	1.570	1.570	1.580	1.540	1.640	1,646,000	2,608,380	1.5847	0.521	0.521	0.524	0.511	0.544	4,958,985	0.5260	-2.48%
2005-06-08	0	1.610	1.610	1.640	1.550	1.640	2,423,501	3,872,677	1.5980	0.534	0.534	0.544	0.514	0.544	7,301,401	0.5304	2.55%
2005-06-07	0	1.570	1.560	1.580	1.520	1.580	2,068,000	3,211,640	1.5530	0.521	0.518	0.524	0.505	0.524	6,230,365	0.5155	2.61%
2005-06-06	0	1.530	1.520	1.530	1.510	1.530	1,078,000	1,639,860	1.5212	0.508	0.505	0.508	0.501	0.508	3,247,744	0.5049	-0.65%
2005-06-03	0	1.540	1.540	1.550	1.530	1.570	6,948,000	10,775,360	1.5509	0.511	0.511	0.514	0.508	0.521	20,932,581	0.5148	-1.28%
2005-06-02	0	1.560	1.550	1.560	1.560	1.600	2,334,000	3,657,340	1.5670	0.518	0.514	0.518	0.518	0.531	7,031,757	0.5201	-0.64%
2005-06-01	0	1.570	1.570	1.580	1.570	1.580	7,336,000	11,516,500	1.5699	0.521	0.521	0.524	0.521	0.524	22,101,528	0.5211	-1.87%
2005-05-31	0	1.600	1.580	1.600	1.550	1.600	2,298,000	3,652,880	1.5896	0.531	0.524	0.531	0.514	0.531	6,923,298	0.5276	1.27%
2005-05-30	0	1.580	1.580	1.590	1.580	1.590	868,000	1,372,100	1.5808	0.524	0.524	0.528	0.524	0.528	2,615,066	0.5247	-0.63%
2005-05-27	0	1.590	1.580	1.590	1.500	1.600	1,276,000	2,005,300	1.5716	0.528	0.524	0.528	0.498	0.531	3,844,268	0.5216	1.92%
2005-05-26	0	1.560	1.550	1.560	1.530	1.560	580,000	895,420	1.5438	0.518	0.514	0.518	0.508	0.518	1,747,395	0.5124	1.30%
2005-05-25	0	1.540	1.530	1.550	1.530	1.550	470,000	723,340	1.5390	0.511	0.508	0.514	0.508	0.514	1,415,992	0.5108	-0.65%
2005-05-24	0	1.550	1.530	1.560	1.530	1.560	376,346	582,819	1.5486	0.514	0.508	0.518	0.508	0.518	1,133,836	0.5140	1.31%
2005-05-23	0	1.530	1.520	1.530	1.530	1.540	366,000	560,120	1.5304	0.508	0.505	0.508	0.508	0.511	1,102,666	0.5080	-0.65%
2005-05-20	0	1.540	1.520	1.540	1.510	1.540	712,000	1,085,220	1.5242	0.511	0.505	0.511	0.501	0.511	2,145,077	0.5059	1.99%
2005-05-19	0	1.510	1.510	1.530	1.500	1.530	925,100	1,399,808	1.5131	0.501	0.501	0.508	0.498	0.508	2,787,094	0.5022	-1.31%
2005-05-18	0	1.530	1.520	1.530	1.520	1.560	1,658,000	2,553,482	1.5401	0.508	0.505	0.508	0.505	0.518	4,995,138	0.5112	-1.92%
2005-05-17	0	1.560	1.560	1.570	1.550	1.600	1,197,715	1,880,627	1.5702	0.518	0.518	0.521	0.514	0.531	3,608,415	0.5212	-2.50%
2005-05-13	0	1.600	1.600	1.610	1.600	1.610	281,000	452,170	1.6091	0.531	0.531	0.534	0.531	0.534	846,583	0.5341	-1.23%
2005-05-12	0	1.620	1.620	1.630	1.620	1.630	70,000	114,060	1.6294	0.538	0.538	0.541	0.538	0.541	210,892	0.5408	-0.61%
2005-05-11	0	1.630	1.620	1.630	1.590	1.630	748,000	1,214,640	1.6239	0.541	0.538	0.541	0.528	0.541	2,253,536	0.5390	1.24%
2005-05-10	0	1.610	1.610	1.620	1.610	1.640	1,379,100	2,237,513	1.6224	0.534	0.534	0.538	0.534	0.544	4,154,882	0.5385	-1.23%
2005-05-09	0	1.630	1.630	1.640	1.630	1.670	1,174,000	1,926,160	1.6407	0.541	0.541	0.544	0.541	0.554	3,536,968	0.5446	-2.40%
2005-05-06	0	1.670	1.660	1.670	1.670	1.710	858,000	1,446,500	1.6859	0.554	0.551	0.554	0.554	0.568	2,584,939	0.5596	0.00%
2005-05-05	0	1.670	1.670	1.700	1.660	1.700	986,000	1,655,640	1.6791	0.554	0.554	0.564	0.551	0.564	2,970,571	0.5573	1.21%
2005-05-04	0	1.650	1.640	1.650	1.640	1.660	1,282,000	2,115,800	1.6504	0.548	0.544	0.548	0.544	0.551	3,862,344	0.5478	-1.20%
2005-05-03	0	1.670	1.660	1.670	1.630	1.670	1,054,000	1,730,660	1.6420	0.554	0.551	0.554	0.541	0.554	3,175,438	0.5450	1.83%
2005-04-29	0	1.640	1.630	1.650	1.610	1.650	687,000	1,115,300	1.6234	0.544	0.541	0.548	0.534	0.548	2,069,759	0.5389	1.23%
2005-04-28	0	1.620	1.610	1.630	1.590	1.640	3,528,000	5,713,780	1.6196	0.538	0.534	0.541	0.528	0.544	10,628,979	0.5376	0.00%
2005-04-27	0	1.620	1.600	1.620	1.600	1.630	1,694,000	2,723,080	1.6075	0.538	0.531	0.538	0.531	0.541	5,103,597	0.5336	-0.61%
2005-04-26	0	1.630	1.600	1.630	1.600	1.630	3,676,000	5,893,820	1.6033	0.541	0.531	0.541	0.531	0.541	11,074,866	0.5322	0.62%
2005-04-25	0	1.620	1.610	1.630	1.580	1.650	6,180,000	9,904,300	1.6026	0.538	0.534	0.541	0.524	0.548	18,618,790	0.5320	-1.82%
2005-04-22	0	1.650	1.640	1.660	1.650	1.760	4,666,000	7,801,200	1.6719	0.548	0.544	0.551	0.548	0.584	14,057,488	0.5549	-5.17%
2005-04-21	0	1.740	1.730	1.740	1.730	1.770	3,658,000	6,367,440	1.7407	0.578	0.574	0.578	0.574	0.588	11,020,637	0.5778	-1.14%
2005-04-20	0	1.760	1.760	1.770	1.750	1.820	1,002,000	1,779,480	1.7759	0.584	0.584	0.588	0.581	0.604	3,018,775	0.5895	-1.68%
2005-04-19	0	1.790	1.770	1.800	1.770	1.820	3,142,000	5,631,420	1.7923	0.594	0.588	0.597	0.588	0.604	9,466,058	0.5949	0.56%
2005-04-18	0	1.780	1.780	1.790	1.760	1.790	3,542,000	6,310,080	1.7815	0.591	0.591	0.594	0.584	0.594	10,671,158	0.5913	-2.20%
2005-04-15	0	1.820	1.810	1.820	1.780	1.820	3,776,000	6,839,880	1.8114	0.604	0.601	0.604	0.591	0.604	11,376,141	0.6012	-1.62%
2005-04-14	0	1.850	1.850	1.860	1.780	1.850	2,610,000	4,733,260	1.8135	0.614	0.614	0.617	0.591	0.614	7,863,275	0.6019	2.21%
2005-04-13	0	1.810	1.810	1.820	1.760	1.820	3,893,000	7,009,690	1.8006	0.601	0.601	0.604	0.584	0.604	11,728,633	0.5977	1.12%
2005-04-12	0	1.790	1.780	1.790	1.780	1.900	5,314,000	9,682,810	1.8221	0.594	0.591	0.594	0.591	0.631	16,009,749	0.6048	-6.77%
2005-04-11	0	1.920	1.910	1.920	1.910	1.990	1,926,000	3,740,460	1.9421	0.637	0.634	0.637	0.634	0.661	5,802,555	0.6446	-3.03%
2005-04-08	0	1.980	1.970	1.980	1.960	1.990	208,000	411,360	1.9777	0.657	0.654	0.657	0.651	0.661	626,652	0.6564	0.51%
2005-04-07	0	1.970	1.960	1.970	1.970	2.000	468,000	928,660	1.9843	0.654	0.651	0.654	0.654	0.664	1,409,967	0.6586	0.51%
2005-04-06	0	1.960	1.960	1.970	1.960	2.000	720,000	1,425,740	1.9802	0.651	0.651	0.654	0.651	0.664	2,169,179	0.6573	-0.51%
2005-04-04	0	1.970	1.960	1.970	1.940	1.970	374,000	729,880	1.9516	0.654	0.651	0.654	0.644	0.654	1,126,768	0.6478	-0.51%
2005-04-01	0	1.980	1.960	1.990	1.940	2.000	586,000	1,159,820	1.9792	0.657	0.651	0.661	0.644	0.664	1,765,471	0.6569	-0.50%
2005-03-31	0	1.990	1.980	2.000	1.970	2.025	3,172,000	6,339,540	1.9986	0.661	0.657	0.664	0.654	0.672	9,556,440	0.6634	1.53%
2005-03-30	0	1.960	1.950	1.960	1.950	1.980	770,000	1,509,760	1.9607	0.651	0.647	0.651	0.647	0.657	2,319,817	0.6508	-0.51%
2005-03-29	0	1.970	1.960	1.970	1.960	2.050	650,000	1,296,400	1.9945	0.654	0.651	0.654	0.651	0.680	1,958,287	0.6620	-2.72%
2005-03-24	0	2.025	2.000	2.025	1.970	2.025	412,000	822,760	1.9970	0.672	0.664	0.672	0.654	0.672	1,241,253	0.6628	2.27%
2005-03-23	0	1.980	1.980	1.990	1.980	1.990	428,000	848,700	1.9829	0.657	0.657	0.661	0.657	0.661	1,289,457	0.6582	-0.50%
2005-03-22	0	1.990	1.980	2.000	1.980	2.025	422,000	843,200	1.9981	0.661	0.657	0.664	0.657	0.672	1,271,380	0.6632	-0.50%
2005-03-21	0	2.000	2.000	2.025	1.990	2.075	1,012,000	2,037,580	2.0134	0.664	0.664	0.672	0.661	0.689	3,048,902	0.6683	-2.44%
2005-03-18	0	2.050	2.050	2.075	2.050	2.100	4,056,000	8,466,400	2.0874	0.680	0.680	0.689	0.680	0.697	12,219,711	0.6928	-1.20%
2005-03-17	0	2.075	2.050	2.075	2.050	2.075	938,000	1,938,100	2.0662	0.689	0.680	0.689	0.680	0.689	2,825,959	0.6858	0.00%
2005-03-16	0	2.075	2.050	2.075	2.025	2.075	2,953,000	6,083,234	2.0600	0.689	0.680	0.689	0.672	0.689	8,896,648	0.6838	1.22%
2005-03-15	0	2.050	2.050	2.075	2.050	2.075	1,601,988	3,312,286	2.0676	0.680	0.680	0.689	0.680	0.689	4,826,388	0.6863	-1.20%
2005-03-14	0	2.075	2.050	2.075	1.990	2.075	1,024,800	2,098,780	2.0480	0.689	0.680	0.689	0.661	0.689	3,087,465	0.6798	2.47%
2005-03-11	0	2.025	2.000	2.025	2.000	2.075	726,000	1,471,950	2.0275	0.672	0.664	0.672	0.664	0.689	2,187,256	0.6730	-1.22%
2005-03-10	0	2.050	2.050	2.075	2.025	2.050	776,000	1,588,600	2.0472	0.680	0.680	0.689	0.672	0.680	2,337,893	0.6795	-1.20%
2005-03-09	0	2.075	2.050	2.075	2.025	2.075	923,954	1,893,553	2.0494	0.689	0.680	0.689	0.672	0.689	2,783,642	0.6802	2.47%
2005-03-08	0	2.025	2.000	2.025	2.000	2.025	1,269,000	2,554,254	2.0128	0.672	0.664	0.672	0.664	0.672	3,823,179	0.6681	1.25%
2005-03-07	0	2.000	2.000	2.025	1.980	2.025	2,258,658	4,497,862	1.9914	0.664	0.664	0.672	0.657	0.672	6,804,770	0.6610	0.00%
2005-03-04	0	2.000	2.000	2.025	2.000	2.075	2,984,000	5,998,400	2.0102	0.664	0.664	0.672	0.664	0.689	8,990,044	0.6672	-2.44%
2005-03-03	0	2.050	2.050	2.075	2.025	2.075	1,054,000	2,159,850	2.0492	0.680	0.680	0.689	0.672	0.689	3,175,438	0.6802	1.23%
2005-03-02	0	2.025	2.025	2.050	2.025	2.075	1,086,000	2,225,300	2.0491	0.672	0.672	0.680	0.672	0.689	3,271,846	0.6801	-1.22%
2005-03-01	0	2.050	2.050	2.075	2.025	2.075	873,500	1,790,670	2.0500	0.680	0.680	0.689	0.672	0.689	2,631,636	0.6804	-1.20%
2005-02-28	0	2.075	2.075	2.100	2.050	2.100	1,542,000	3,191,700	2.0698	0.689	0.689	0.697	0.680	0.697	4,645,659	0.6870	0.00%
2005-02-25	0	2.075	2.075	2.100	2.050	2.100	2,392,000	4,951,100	2.0699	0.689	0.689	0.697	0.680	0.697	7,206,496	0.6870	0.00%
2005-02-24	0	2.075	2.050	2.075	2.050	2.075	1,584,000	3,249,500	2.0515	0.689	0.680	0.689	0.680	0.689	4,772,195	0.6809	1.22%
2005-02-23	0	2.050	2.050	2.075	2.025	2.075	4,384,500	9,035,800	2.0609	0.680	0.680	0.689	0.672	0.689	13,209,399	0.6840	-2.38%
2005-02-22	0	2.100	2.050	2.075	2.050	2.100	2,766,000	5,727,350	2.0706	0.697	0.680	0.689	0.680	0.697	8,333,264	0.6873	0.00%
2005-02-21	0	2.100	2.075	2.100	2.075	2.125	866,000	1,816,400	2.0975	0.697	0.689	0.697	0.689	0.705	2,609,041	0.6962	-1.18%
2005-02-18	0	2.125	2.075	2.125	2.050	2.125	5,512,000	11,483,300	2.0833	0.705	0.689	0.705	0.680	0.705	16,606,274	0.6915	1.19%
2005-02-17	0	2.100	2.075	2.100	2.050	2.100	3,348,000	6,979,850	2.0848	0.697	0.689	0.697	0.680	0.697	10,086,684	0.6920	1.20%
2005-02-16	0	2.075	2.075	2.100	2.050	2.100	3,044,000	6,303,950	2.0709	0.689	0.689	0.697	0.680	0.697	9,170,809	0.6874	0.00%
2005-02-15	0	2.075	2.075	2.100	2.075	2.100	1,014,000	2,122,500	2.0932	0.689	0.689	0.697	0.689	0.697	3,054,928	0.6948	-1.19%
2005-02-14	0	2.100	2.075	2.100	2.050	2.100	1,124,000	2,322,300	2.0661	0.697	0.689	0.697	0.680	0.697	3,386,330	0.6858	1.20%
2005-02-08	0	2.075	2.050	2.075	2.050	2.100	782,000	1,620,250	2.0719	0.689	0.680	0.689	0.680	0.697	2,355,970	0.6877	-1.19%
2005-02-07	0	2.100	2.050	2.100	2.025	2.100	2,344,639	4,859,727	2.0727	0.697	0.680	0.697	0.672	0.697	7,063,809	0.6880	3.70%
2005-02-04	0	2.025	2.025	2.050	2.025	2.050	950,000	1,925,700	2.0271	0.672	0.672	0.680	0.672	0.680	2,862,112	0.6728	0.00%
2005-02-03	0	2.025	2.025	2.050	2.000	2.050	1,222,000	2,462,300	2.0150	0.672	0.672	0.680	0.664	0.680	3,681,580	0.6688	0.00%
2005-02-02	0	2.025	2.025	2.050	2.000	2.050	1,146,000	2,327,500	2.0310	0.672	0.672	0.680	0.664	0.680	3,452,611	0.6741	1.25%
2005-02-01	0	2.000	2.000	2.050	2.000	2.100	4,022,000	8,245,850	2.0502	0.664	0.664	0.680	0.664	0.697	12,117,277	0.6805	0.00%
2005-01-31	0	2.000	2.000	2.025	1.990	2.025	1,388,000	2,778,100	2.0015	0.664	0.664	0.672	0.661	0.672	4,181,696	0.6643	0.00%
2005-01-28	0	2.000	2.000	2.025	1.990	2.025	1,120,000	2,239,750	1.9998	0.664	0.664	0.672	0.661	0.672	3,374,279	0.6638	0.00%
2005-01-27	0	2.000	2.000	2.025	2.000	2.025	836,000	1,673,350	2.0016	0.664	0.664	0.672	0.664	0.672	2,518,658	0.6644	0.00%
2005-01-26	0	2.000	2.000	2.025	2.000	2.000	506,000	1,012,000	2.0000	0.664	0.664	0.672	0.664	0.664	1,524,451	0.6638	0.00%
2005-01-25	0	2.000	1.990	2.000	1.980	2.000	816,000	1,625,620	1.9922	0.664	0.661	0.664	0.657	0.664	2,458,403	0.6613	0.00%
2005-01-24	0	2.000	2.000	2.025	1.980	2.025	1,316,000	2,622,240	1.9926	0.664	0.664	0.672	0.657	0.672	3,964,778	0.6614	0.00%
2005-01-21	0	2.000	2.000	2.025	1.980	2.025	1,498,000	2,998,220	2.0015	0.664	0.664	0.672	0.657	0.672	4,513,098	0.6643	0.50%
2005-01-20	0	1.990	1.980	2.000	1.980	1.990	386,000	765,700	1.9837	0.661	0.657	0.664	0.657	0.661	1,162,921	0.6584	-0.50%
2005-01-19	0	2.000	2.000	2.025	1.990	2.025	1,658,000	3,315,650	1.9998	0.664	0.664	0.672	0.661	0.672	4,995,138	0.6638	-1.23%
2005-01-18	0	2.025	2.000	2.025	1.970	2.050	2,318,000	4,658,680	2.0098	0.672	0.664	0.672	0.654	0.680	6,983,553	0.6671	2.79%
2005-01-17	0	1.970	1.970	1.980	1.970	1.990	370,000	731,780	1.9778	0.654	0.654	0.657	0.654	0.661	1,114,717	0.6565	-0.51%
2005-01-14	0	1.980	1.970	1.980	1.950	2.000	1,168,000	2,317,540	1.9842	0.657	0.654	0.657	0.647	0.664	3,518,891	0.6586	0.00%
2005-01-13	0	1.980	1.980	1.990	1.970	2.025	1,338,000	2,666,480	1.9929	0.657	0.657	0.661	0.654	0.672	4,031,058	0.6615	-1.00%
2005-01-12	0	2.000	1.980	2.000	1.940	2.000	1,672,000	3,307,020	1.9779	0.664	0.657	0.664	0.644	0.664	5,037,317	0.6565	1.52%
2005-01-11	0	1.970	1.960	1.970	1.950	1.970	552,000	1,083,500	1.9629	0.654	0.651	0.654	0.647	0.654	1,663,038	0.6515	1.03%
2005-01-10	0	1.950	1.950	1.960	1.910	1.970	1,194,000	2,305,580	1.9310	0.647	0.647	0.651	0.634	0.654	3,597,223	0.6409	0.00%
2005-01-07	0	1.950	1.940	1.950	1.910	2.000	2,474,000	4,803,740	1.9417	0.647	0.644	0.647	0.634	0.664	7,453,541	0.6445	-2.01%
2005-01-06	0	1.990	1.970	1.990	1.940	2.025	3,976,000	7,891,820	1.9849	0.661	0.654	0.661	0.644	0.672	11,978,691	0.6588	1.53%
2005-01-05	0	1.960	1.940	1.960	1.930	1.990	3,940,000	7,722,900	1.9601	0.651	0.644	0.651	0.641	0.661	11,870,232	0.6506	-1.51%
2005-01-04	0	1.990	1.990	2.000	1.970	2.025	2,962,000	5,907,780	1.9945	0.661	0.661	0.664	0.654	0.672	8,923,763	0.6620	-0.50%
2005-01-03	0	2.000	2.000	2.025	2.000	2.075	1,556,000	3,151,850	2.0256	0.664	0.664	0.672	0.664	0.689	4,687,838	0.6723	-2.44%
2004-12-31	0	2.050	2.025	2.050	2.025	2.050	1,628,000	3,333,850	2.0478	0.680	0.672	0.680	0.672	0.680	4,904,756	0.6797	1.23%
2004-12-30	0	2.025	2.000	2.025	1.990	2.025	5,924,000	11,855,280	2.0012	0.672	0.664	0.672	0.661	0.672	17,847,526	0.6643	1.76%
2004-12-29	0	1.990	1.980	1.990	1.950	2.000	3,336,000	6,625,840	1.9862	0.661	0.657	0.661	0.647	0.664	10,050,531	0.6593	1.53%
2004-12-28	0	1.960	1.950	1.960	1.940	1.980	2,016,000	3,948,080	1.9584	0.651	0.647	0.651	0.644	0.657	6,073,702	0.6500	0.00%
2004-12-24	0	1.960	1.960	1.990	1.930	1.980	700,000	1,367,320	1.9533	0.651	0.651	0.661	0.641	0.657	2,108,924	0.6483	1.03%
2004-12-23	0	1.940	1.930	1.950	1.930	1.960	1,182,000	2,294,040	1.9408	0.644	0.641	0.647	0.641	0.651	3,561,070	0.6442	0.00%
2004-12-22	0	1.940	1.940	1.950	1.940	1.960	2,254,000	4,400,020	1.9521	0.644	0.644	0.647	0.644	0.651	6,790,737	0.6479	-0.51%
2004-12-21	0	1.950	1.950	1.960	1.950	1.970	914,000	1,792,400	1.9611	0.647	0.647	0.651	0.647	0.654	2,753,653	0.6509	-1.02%
2004-12-20	0	1.970	1.950	1.970	1.930	1.970	788,000	1,535,840	1.9490	0.654	0.647	0.654	0.641	0.654	2,374,046	0.6469	1.55%
2004-12-17	0	1.940	1.940	1.950	1.930	1.950	728,000	1,413,120	1.9411	0.644	0.644	0.647	0.641	0.647	2,193,281	0.6443	0.00%
2004-12-16	0	1.940	1.940	1.950	1.920	1.950	1,724,000	3,345,740	1.9407	0.644	0.644	0.647	0.637	0.647	5,193,980	0.6442	0.52%
2004-12-15	0	1.930	1.920	1.930	1.930	1.990	2,647,000	5,140,480	1.9420	0.641	0.637	0.641	0.641	0.661	7,974,747	0.6446	-3.02%
2004-12-14	0	1.990	1.980	1.990	1.960	1.990	1,060,000	2,088,460	1.9702	0.661	0.657	0.661	0.651	0.661	3,193,514	0.6540	1.02%
2004-12-13	0	1.970	1.970	1.980	1.960	1.990	1,212,000	2,388,540	1.9707	0.654	0.654	0.657	0.651	0.661	3,651,452	0.6541	-0.51%
2004-12-10	0	1.980	1.980	1.990	1.970	1.990	2,358,000	4,671,040	1.9809	0.657	0.657	0.661	0.654	0.661	7,104,063	0.6575	-1.00%
2004-12-09	0	2.000	1.990	2.000	1.980	2.025	4,026,000	8,047,600	1.9989	0.664	0.661	0.664	0.657	0.672	12,129,328	0.6635	0.00%
2004-12-08	0	2.000	2.000	2.025	1.990	2.025	8,176,000	16,437,060	2.0104	0.664	0.664	0.672	0.661	0.672	24,632,237	0.6673	-1.23%
2004-12-07	0	2.025	2.025	2.050	2.000	2.050	4,692,866	9,532,509	2.0313	0.672	0.672	0.680	0.664	0.680	14,138,428	0.6742	0.00%
2004-12-06	0	2.025	2.025	2.050	1.990	2.025	3,934,100	7,894,425	2.0067	0.672	0.672	0.680	0.661	0.672	11,852,457	0.6661	1.25%
2004-12-03	0	2.000	2.000	2.025	1.990	2.025	4,118,000	8,289,070	2.0129	0.664	0.664	0.672	0.661	0.672	12,406,501	0.6681	0.00%
2004-12-02	0	2.000	2.000	2.025	1.990	2.050	4,838,000	9,744,490	2.0142	0.664	0.664	0.672	0.661	0.680	14,575,681	0.6685	1.52%
2004-12-01	0	1.970	1.970	1.990	1.950	2.025	4,736,000	9,363,360	1.9771	0.654	0.654	0.661	0.647	0.672	14,268,380	0.6562	-1.50%
2004-11-30	0	2.000	2.000	2.025	1.980	2.125	12,109,000	24,515,750	2.0246	0.664	0.664	0.672	0.657	0.705	36,481,380	0.6720	-4.76%
2004-11-29	0	2.100	2.100	2.125	2.075	2.175	6,481,000	13,691,300	2.1125	0.697	0.697	0.705	0.689	0.722	19,525,627	0.7012	0.00%
2004-11-26	0	2.100	2.100	2.125	2.100	2.150	1,368,000	2,894,250	2.1157	0.697	0.697	0.705	0.697	0.714	4,121,441	0.7022	0.00%
2004-11-25	0	2.100	2.100	2.125	2.050	2.150	4,144,000	8,756,100	2.1130	0.697	0.697	0.705	0.680	0.714	12,484,833	0.7013	-2.33%
2004-11-24	0	2.150	2.125	2.150	2.125	2.200	3,352,000	7,200,100	2.1480	0.714	0.705	0.714	0.705	0.730	10,098,735	0.7130	0.00%
2004-11-23	0	2.150	2.150	2.175	2.100	2.225	7,450,000	16,274,350	2.1845	0.714	0.714	0.722	0.697	0.739	22,444,981	0.7251	1.18%
2004-11-22	0	2.125	2.100	2.125	2.000	2.150	3,970,000	8,272,600	2.0838	0.705	0.697	0.705	0.664	0.714	11,960,614	0.6917	2.41%
2004-11-19	0	2.075	2.075	2.100	2.050	2.150	6,636,000	13,992,100	2.1085	0.689	0.689	0.697	0.680	0.714	19,992,604	0.6999	-1.19%
2004-11-18	0	2.100	2.100	2.125	2.050	2.150	11,978,000	25,264,200	2.1092	0.697	0.697	0.705	0.680	0.714	36,086,710	0.7001	1.20%
2004-11-17	0	2.075	2.025	2.075	1.990	2.075	9,830,000	19,811,510	2.0154	0.689	0.672	0.689	0.661	0.689	29,615,324	0.6690	4.27%
2004-11-16	0	1.990	1.970	1.990	1.950	2.000	9,368,000	18,500,980	1.9749	0.661	0.654	0.661	0.647	0.664	28,223,434	0.6555	2.58%
2004-11-15	0	1.940	1.940	1.950	1.930	1.960	2,456,000	4,785,000	1.9483	0.644	0.644	0.647	0.641	0.651	7,399,312	0.6467	0.52%
2004-11-12	0	1.930	1.920	1.930	1.920	1.930	1,402,000	2,697,100	1.9238	0.641	0.637	0.641	0.637	0.641	4,223,874	0.6385	1.05%
2004-11-11	0	1.910	1.910	1.920	1.910	1.930	1,670,000	3,207,320	1.9206	0.634	0.634	0.637	0.634	0.641	5,031,291	0.6375	0.53%
2004-11-10	0	1.900	1.900	1.910	1.880	1.920	2,908,000	5,531,040	1.9020	0.631	0.631	0.634	0.624	0.637	8,761,075	0.6313	1.06%
2004-11-09	0	1.880	1.870	1.880	1.860	1.880	1,726,000	3,227,580	1.8700	0.624	0.621	0.624	0.617	0.624	5,200,005	0.6207	0.00%
2004-11-08	0	1.880	1.870	1.880	1.880	1.900	1,944,000	3,677,360	1.8916	0.624	0.621	0.624	0.624	0.631	5,856,784	0.6279	-0.53%
2004-11-05	0	1.890	1.890	1.900	1.890	1.910	1,796,000	3,411,860	1.8997	0.627	0.627	0.631	0.627	0.634	5,410,898	0.6306	-0.53%
2004-11-04	0	1.900	1.890	1.900	1.890	1.920	2,420,000	4,597,720	1.8999	0.631	0.627	0.631	0.627	0.637	7,290,853	0.6306	0.53%
2004-11-03	0	1.890	1.880	1.890	1.870	1.900	2,699,500	5,073,973	1.8796	0.627	0.624	0.627	0.621	0.631	8,132,916	0.6239	-0.53%
2004-11-02	0	1.900	1.890	1.910	1.890	1.910	2,108,000	4,004,620	1.8997	0.631	0.627	0.634	0.627	0.634	6,350,875	0.6306	0.53%
2004-11-01	0	1.890	1.890	1.900	1.890	1.920	2,054,000	3,917,660	1.9073	0.627	0.627	0.631	0.627	0.637	6,188,187	0.6331	-1.05%
2004-10-29	0	1.910	1.880	1.910	1.890	1.910	3,005,000	5,704,410	1.8983	0.634	0.624	0.634	0.627	0.634	9,053,311	0.6301	0.53%
2004-10-28	0	1.900	1.890	1.900	1.890	1.910	2,554,000	4,859,640	1.9028	0.631	0.627	0.631	0.627	0.634	7,694,561	0.6316	0.00%
2004-10-27	0	1.900	1.900	1.930	1.890	1.940	5,614,000	10,728,200	1.9110	0.631	0.631	0.641	0.627	0.644	16,913,574	0.6343	0.53%
2004-10-26	0	1.890	1.890	1.910	1.850	1.900	954,000	1,796,660	1.8833	0.627	0.627	0.634	0.614	0.631	2,874,163	0.6251	1.61%
2004-10-25	0	1.860	1.860	1.870	1.850	1.890	1,800,000	3,359,260	1.8663	0.617	0.617	0.621	0.614	0.627	5,422,949	0.6195	-2.62%
2004-10-21	0	1.910	1.900	1.910	1.900	1.910	630,000	1,197,840	1.9013	0.634	0.631	0.634	0.631	0.634	1,898,032	0.6311	0.00%
2004-10-20	0	1.910	1.900	1.920	1.880	1.910	1,528,000	2,894,020	1.8940	0.634	0.631	0.637	0.624	0.634	4,603,481	0.6287	0.00%
2004-10-19	0	1.910	1.900	1.910	1.890	1.930	4,032,000	7,686,740	1.9064	0.634	0.631	0.634	0.627	0.641	12,147,405	0.6328	-1.04%
2004-10-18	0	1.930	1.930	1.940	1.920	1.960	3,900,000	7,569,780	1.9410	0.641	0.641	0.644	0.637	0.651	11,749,722	0.6443	-1.03%
2004-10-15	0	1.950	1.940	1.960	1.950	1.960	1,118,000	2,186,820	1.9560	0.647	0.644	0.651	0.647	0.651	3,368,254	0.6492	0.00%
2004-10-14	0	1.950	1.940	1.950	1.940	1.990	2,062,000	4,039,360	1.9590	0.647	0.644	0.647	0.644	0.661	6,212,289	0.6502	-1.02%
2004-10-13	0	1.970	1.960	1.980	1.960	2.000	3,152,000	6,218,780	1.9730	0.654	0.651	0.657	0.651	0.664	9,496,185	0.6549	-1.50%
2004-10-12	0	2.000	1.990	2.000	1.990	2.050	2,352,000	4,709,970	2.0025	0.664	0.661	0.664	0.661	0.680	7,085,986	0.6647	-1.23%
2004-10-11	0	2.025	2.000	2.050	2.000	2.075	2,356,000	4,736,200	2.0103	0.672	0.664	0.680	0.664	0.689	7,098,037	0.6673	-1.22%
2004-10-08	0	2.050	2.050	2.075	2.050	2.100	4,510,000	9,312,300	2.0648	0.680	0.680	0.689	0.680	0.697	13,587,499	0.6854	-2.38%
2004-10-07	0	2.100	2.075	2.100	2.050	2.100	5,262,000	10,949,850	2.0809	0.697	0.689	0.697	0.680	0.697	15,853,086	0.6907	1.20%
2004-10-06	0	2.075	2.050	2.075	2.050	2.100	3,446,000	7,145,100	2.0734	0.689	0.680	0.689	0.680	0.697	10,381,934	0.6882	0.00%
2004-10-05	0	2.075	2.050	2.075	2.050	2.125	2,088,000	4,329,250	2.0734	0.689	0.680	0.689	0.680	0.705	6,290,620	0.6882	-2.35%
2004-10-04	0	2.125	2.100	2.125	1.990	2.150	5,322,000	11,014,660	2.0696	0.705	0.697	0.705	0.661	0.714	16,033,851	0.6870	8.42%
2004-09-30	0	1.960	1.960	1.980	1.940	1.990	1,469,000	2,890,940	1.9680	0.651	0.651	0.657	0.644	0.661	4,425,729	0.6532	0.51%
2004-09-28	0	1.950	1.950	1.960	1.920	1.960	1,590,000	3,089,340	1.9430	0.647	0.647	0.651	0.637	0.651	4,790,271	0.6449	0.52%
2004-09-27	0	1.940	1.940	1.950	1.940	2.000	1,062,000	2,077,500	1.9562	0.644	0.644	0.647	0.644	0.664	3,199,540	0.6493	-2.02%
2004-09-24	0	1.980	1.970	1.980	1.950	1.990	1,020,000	2,012,700	1.9732	0.657	0.654	0.657	0.647	0.661	3,073,004	0.6550	0.00%
2004-09-23	0	1.980	1.970	1.980	1.960	2.000	834,000	1,645,580	1.9731	0.657	0.654	0.657	0.651	0.664	2,512,633	0.6549	0.00%
2004-09-22	0	1.980	1.980	2.000	1.980	2.025	1,990,000	3,972,360	1.9962	0.657	0.657	0.664	0.657	0.672	5,995,371	0.6626	-1.00%
2004-09-21	0	2.000	2.000	2.025	1.950	2.000	3,788,000	7,502,580	1.9806	0.664	0.664	0.672	0.647	0.664	11,412,294	0.6574	3.63%
2004-09-20	0	1.930	1.930	1.940	1.930	1.970	1,614,000	3,140,060	1.9455	0.641	0.641	0.644	0.641	0.654	4,862,577	0.6458	-1.03%
2004-09-17	0	1.950	1.950	1.960	1.950	1.990	2,285,400	4,493,538	1.9662	0.647	0.647	0.651	0.647	0.661	6,885,337	0.6526	-1.02%
2004-09-16	0	1.970	1.970	1.980	1.930	1.980	1,060,000	2,073,700	1.9563	0.654	0.654	0.657	0.641	0.657	3,193,514	0.6493	0.51%
2004-09-15	0	1.960	1.960	1.970	1.950	2.000	1,342,000	2,639,620	1.9669	0.651	0.651	0.654	0.647	0.664	4,043,109	0.6529	-3.21%
2004-09-14	0	2.025	2.000	2.025	2.000	2.050	3,226,000	6,539,800	2.0272	0.672	0.664	0.672	0.664	0.680	9,719,129	0.6729	-1.22%
2004-09-13	0	2.050	2.025	2.050	2.000	2.050	2,308,000	4,690,500	2.0323	0.680	0.672	0.680	0.664	0.680	6,953,425	0.6746	2.50%
2004-09-10	0	2.000	2.000	2.025	1.980	2.050	2,186,000	4,394,870	2.0105	0.664	0.664	0.672	0.657	0.680	6,585,870	0.6673	1.01%
2004-09-09	0	1.980	1.980	1.990	1.980	2.025	2,812,000	5,642,450	2.0066	0.657	0.657	0.661	0.657	0.672	8,471,851	0.6660	-3.41%
2004-09-08	0	2.050	2.025	2.050	1.910	2.050	7,741,000	15,299,320	1.9764	0.680	0.672	0.680	0.634	0.680	23,321,691	0.6560	4.59%
2004-09-07	0	1.960	1.960	1.970	1.940	1.980	13,944,000	27,439,100	1.9678	0.651	0.651	0.654	0.644	0.657	42,009,775	0.6532	1.55%
2004-09-06	0	1.930	1.930	1.940	1.820	1.940	6,241,000	11,789,080	1.8890	0.641	0.641	0.644	0.604	0.644	18,802,568	0.6270	5.46%
2004-09-03	0	1.830	1.820	1.830	1.800	1.840	8,790,000	15,977,860	1.8177	0.607	0.604	0.607	0.597	0.611	26,482,065	0.6033	2.81%
2004-09-02	0	1.780	1.780	1.790	1.740	1.890	10,050,000	17,937,980	1.7849	0.591	0.591	0.594	0.578	0.627	30,278,129	0.5924	-5.82%
2004-09-01	0	1.890	1.890	1.900	1.890	1.920	2,828,000	5,373,980	1.9003	0.627	0.627	0.631	0.627	0.637	8,520,055	0.6307	-0.53%
2004-08-31	0	1.900	1.890	1.900	1.880	1.900	1,163,000	2,196,060	1.8883	0.631	0.627	0.631	0.624	0.631	3,503,827	0.6268	1.06%
2004-08-30	0	1.880	1.880	1.890	1.870	1.910	4,836,000	9,107,800	1.8833	0.624	0.624	0.627	0.621	0.634	14,569,655	0.6251	0.53%
2004-08-27	0	1.870	1.870	1.890	1.850	1.900	6,478,000	12,133,120	1.8730	0.621	0.621	0.627	0.614	0.631	19,516,589	0.6217	-2.09%
2004-08-26	0	1.910	1.900	1.910	1.890	2.000	7,888,000	15,209,440	1.9282	0.634	0.631	0.634	0.627	0.664	23,764,566	0.6400	-4.02%
2004-08-25	0	1.990	1.990	2.000	1.990	2.025	2,490,000	4,971,740	1.9967	0.661	0.661	0.664	0.661	0.672	7,501,745	0.6627	-0.50%
2004-08-24	0	2.000	1.990	2.000	1.990	2.025	2,790,000	5,566,970	1.9953	0.664	0.661	0.664	0.661	0.672	8,405,570	0.6623	0.00%
2004-08-23	0	2.000	2.000	2.025	2.000	2.050	582,000	1,171,900	2.0136	0.664	0.664	0.672	0.664	0.680	1,753,420	0.6684	-1.23%
2004-08-20	0	2.025	2.000	2.025	2.000	2.050	292,000	591,000	2.0240	0.672	0.664	0.672	0.664	0.680	879,723	0.6718	0.00%
2004-08-19	0	2.025	2.000	2.050	1.990	2.050	2,596,000	5,206,240	2.0055	0.672	0.664	0.680	0.661	0.680	7,821,097	0.6657	1.25%
2004-08-18	0	2.000	1.990	2.000	1.980	2.025	872,000	1,735,370	1.9901	0.664	0.661	0.664	0.657	0.672	2,627,117	0.6606	0.00%
2004-08-17	0	2.000	2.000	2.025	2.000	2.025	512,000	1,025,150	2.0022	0.664	0.664	0.672	0.664	0.672	1,542,528	0.6646	0.00%
2004-08-16	0	2.000	2.000	2.025	1.990	2.025	982,000	1,962,580	1.9986	0.664	0.664	0.672	0.661	0.672	2,958,520	0.6634	0.00%
2004-08-13	0	2.000	2.000	2.025	1.980	2.000	732,000	1,456,280	1.9895	0.664	0.664	0.672	0.657	0.664	2,205,332	0.6603	0.00%
2004-08-12	0	2.000	2.000	2.025	1.990	2.050	2,722,000	5,446,750	2.0010	0.664	0.664	0.672	0.661	0.680	8,200,703	0.6642	-1.23%
2004-08-11	0	2.025	2.025	2.050	2.000	2.050	1,238,000	2,506,600	2.0247	0.672	0.672	0.680	0.664	0.680	3,729,783	0.6720	0.00%
2004-08-10	0	2.025	2.025	2.075	2.025	2.075	856,000	1,756,600	2.0521	0.672	0.672	0.689	0.672	0.689	2,578,913	0.6811	-2.41%
2004-08-09	0	2.075	2.075	2.100	2.050	2.100	1,486,000	3,102,000	2.0875	0.689	0.689	0.697	0.680	0.697	4,476,945	0.6929	0.00%
2004-08-06	0	2.075	2.075	2.100	2.075	2.100	656,000	1,371,050	2.0900	0.689	0.689	0.697	0.689	0.697	1,976,363	0.6937	0.00%
2004-08-05	0	2.075	2.075	2.100	2.075	2.150	364,000	761,050	2.0908	0.689	0.689	0.697	0.689	0.714	1,096,641	0.6940	0.00%
2004-08-04	0	2.075	2.075	2.100	2.075	2.125	718,000	1,503,850	2.0945	0.689	0.689	0.697	0.689	0.705	2,163,154	0.6952	-1.19%
2004-08-03	0	2.100	2.100	2.125	2.100	2.150	680,000	1,443,600	2.1229	0.697	0.697	0.705	0.697	0.714	2,048,669	0.7047	-1.18%
2004-08-02	0	2.125	2.100	2.125	2.100	2.125	610,000	1,284,950	2.1065	0.705	0.697	0.705	0.697	0.705	1,837,777	0.6992	0.00%
2004-07-30	0	2.125	2.100	2.125	2.100	2.150	572,000	1,209,650	2.1148	0.705	0.697	0.705	0.697	0.714	1,723,293	0.7019	0.00%
2004-07-29	0	2.125	2.100	2.125	2.100	2.150	833,000	1,752,300	2.1036	0.705	0.697	0.705	0.697	0.714	2,509,620	0.6982	1.19%
2004-07-28	0	2.100	2.100	2.150	2.100	2.125	438,000	930,250	2.1239	0.697	0.697	0.714	0.697	0.705	1,319,584	0.7050	0.00%
2004-07-27	0	2.100	2.100	2.125	2.100	2.150	560,000	1,186,150	2.1181	0.697	0.697	0.705	0.697	0.714	1,687,140	0.7031	0.00%
2004-07-26	0	2.100	2.075	2.100	2.075	2.100	1,308,000	2,737,200	2.0927	0.697	0.689	0.697	0.689	0.697	3,940,676	0.6946	0.00%
2004-07-23	0	2.100	2.100	2.125	2.100	2.125	1,920,000	4,037,958	2.1031	0.697	0.697	0.705	0.697	0.705	5,784,478	0.6981	0.00%
2004-07-22	0	2.100	2.100	2.125	2.075	2.125	2,478,600	5,206,600	2.1006	0.697	0.697	0.705	0.689	0.705	7,467,400	0.6972	0.00%
2004-07-21	0	2.100	2.075	2.100	2.050	2.100	1,370,000	2,842,700	2.0750	0.697	0.689	0.697	0.680	0.697	4,127,466	0.6887	2.44%
2004-07-20	0	2.050	2.025	2.050	2.000	2.125	2,848,000	5,871,550	2.0616	0.680	0.672	0.680	0.664	0.705	8,580,310	0.6843	-1.20%
2004-07-19	0	2.075	2.050	2.075	2.000	2.075	1,340,000	2,719,140	2.0292	0.689	0.680	0.689	0.664	0.689	4,037,084	0.6735	3.75%
2004-07-16	0	2.000	2.000	2.025	2.000	2.000	164,000	328,000	2.0000	0.664	0.664	0.672	0.664	0.664	494,091	0.6638	0.00%
2004-07-15	0	2.000	1.980	2.000	1.990	2.000	1,362,000	2,714,870	1.9933	0.664	0.657	0.664	0.661	0.664	4,103,364	0.6616	0.50%
2004-07-14	0	1.990	1.990	2.000	1.990	2.025	1,568,000	3,128,610	1.9953	0.661	0.661	0.664	0.661	0.672	4,723,991	0.6623	-0.50%
2004-07-13	0	2.000	1.990	2.000	1.990	2.025	3,046,000	6,087,900	1.9987	0.664	0.661	0.664	0.661	0.672	9,176,834	0.6634	-1.23%
2004-07-12	0	2.025	2.025	2.050	2.025	2.050	1,324,783	2,686,543	2.0279	0.672	0.672	0.680	0.672	0.680	3,991,239	0.6731	-1.22%
2004-07-09	0	2.050	2.025	2.075	2.025	2.100	2,462,000	5,100,450	2.0717	0.680	0.672	0.689	0.672	0.697	7,417,388	0.6876	-1.20%
2004-07-08	0	2.075	2.075	2.100	2.050	2.175	2,570,000	5,443,000	2.1179	0.689	0.689	0.697	0.680	0.722	7,742,765	0.7030	-2.35%
2004-07-07	0	2.125	2.125	2.150	2.125	2.175	1,718,000	3,686,050	2.1455	0.705	0.705	0.714	0.705	0.722	5,175,903	0.7122	-1.16%
2004-07-06	0	2.150	2.150	2.175	2.125	2.175	841,000	1,802,300	2.1430	0.714	0.714	0.722	0.705	0.722	2,533,722	0.7113	1.18%
2004-07-05	0	2.125	2.100	2.125	2.100	2.150	510,000	1,083,350	2.1242	0.705	0.697	0.705	0.697	0.714	1,536,502	0.7051	0.00%
2004-07-02	0	2.125	2.100	2.125	2.050	2.150	1,206,783	2,529,183	2.0958	0.705	0.697	0.705	0.680	0.714	3,635,735	0.6956	-1.16%
2004-06-30	0	2.150	2.125	2.175	2.125	2.175	2,079,000	4,467,800	2.1490	0.714	0.705	0.722	0.705	0.722	6,263,506	0.7133	0.00%
2004-06-29	0	2.150	2.150	2.200	2.125	2.175	963,000	2,061,350	2.1406	0.714	0.714	0.730	0.705	0.722	2,901,277	0.7105	-2.27%
2004-06-28	0	2.200	2.175	2.200	2.075	2.225	2,300,000	4,986,450	2.1680	0.730	0.722	0.730	0.689	0.739	6,929,323	0.7196	3.53%
2004-06-25	0	2.125	2.100	2.125	2.050	2.150	1,115,000	2,348,440	2.1062	0.705	0.697	0.705	0.680	0.714	3,359,215	0.6991	1.19%
2004-06-24	0	2.100	2.075	2.100	2.025	2.100	2,890,000	5,968,200	2.0651	0.697	0.689	0.697	0.672	0.697	8,706,845	0.6855	3.70%
2004-06-23	0	2.025	2.000	2.025	1.990	2.050	1,062,000	2,126,310	2.0022	0.672	0.664	0.672	0.661	0.680	3,199,540	0.6646	4.92%
2004-06-21	0	1.930	1.920	1.930	1.900	1.950	2,392,000	4,554,060	1.9039	0.641	0.637	0.641	0.631	0.647	7,206,496	0.6319	1.58%
2004-06-18	0	1.900	1.900	1.920	1.810	1.990	4,114,000	7,795,820	1.8949	0.631	0.631	0.637	0.601	0.661	12,394,450	0.6290	-4.52%
2004-06-17	0	1.990	1.990	2.000	1.990	2.050	1,254,000	2,525,090	2.0136	0.661	0.661	0.664	0.661	0.680	3,777,987	0.6684	-2.93%
2004-06-16	0	2.050	2.000	2.050	2.000	2.075	1,604,000	3,265,000	2.0355	0.680	0.664	0.680	0.664	0.689	4,832,450	0.6756	0.00%
2004-06-15	0	2.050	2.025	2.050	1.990	2.100	2,633,000	5,346,890	2.0307	0.680	0.672	0.680	0.661	0.697	7,932,569	0.6740	-2.38%
2004-06-14	0	2.100	2.100	2.125	2.100	2.150	930,000	1,964,000	2.1118	0.697	0.697	0.705	0.697	0.714	2,801,857	0.7010	-1.18%
2004-06-11	0	2.125	2.100	2.125	2.100	2.150	1,316,000	2,774,350	2.1082	0.705	0.697	0.705	0.697	0.714	3,964,778	0.6997	0.00%
2004-06-10	0	2.125	2.100	2.125	2.100	2.125	3,216,000	6,783,600	2.1093	0.705	0.697	0.705	0.697	0.705	9,689,001	0.7001	1.19%
2004-06-09	0	2.100	2.100	2.125	2.100	2.175	1,466,000	3,102,000	2.1160	0.697	0.697	0.705	0.697	0.722	4,416,690	0.7023	-2.33%
2004-06-08	0	2.150	2.125	2.150	2.125	2.175	1,888,100	4,052,700	2.1464	0.714	0.705	0.714	0.705	0.722	5,688,372	0.7125	0.00%
2004-06-07	0	2.150	2.125	2.150	2.100	2.200	2,570,000	5,489,800	2.1361	0.714	0.705	0.714	0.697	0.730	7,742,765	0.7090	0.00%
2004-06-04	0	2.150	2.125	2.175	2.050	2.150	4,360,000	9,227,350	2.1164	0.714	0.705	0.722	0.680	0.714	13,135,586	0.7025	4.88%
2004-06-03	0	2.050	2.050	2.075	2.025	2.150	7,194,000	14,838,600	2.0626	0.680	0.680	0.689	0.672	0.714	21,673,718	0.6846	-3.53%
2004-06-02	0	2.125	2.125	2.150	2.100	2.150	7,228,000	15,282,100	2.1143	0.705	0.705	0.714	0.697	0.714	21,776,151	0.7018	-2.30%
2004-06-01	0	2.175	2.175	2.200	2.150	2.300	8,334,000	18,345,950	2.2013	0.722	0.722	0.730	0.714	0.763	25,108,252	0.7307	-5.43%
2004-05-31	0	2.300	2.300	2.325	2.275	2.375	3,831,328	8,891,538	2.3207	0.763	0.763	0.772	0.755	0.788	11,542,830	0.7703	-2.13%
2004-05-28	0	2.350	2.350	2.375	2.350	2.400	4,184,000	10,017,600	2.3943	0.780	0.780	0.788	0.780	0.797	12,605,343	0.7947	0.00%
2004-05-27	0	2.350	2.325	2.350	2.300	2.350	3,126,000	7,275,900	2.3275	0.780	0.772	0.780	0.763	0.780	9,417,854	0.7726	2.17%
2004-05-25	0	2.300	2.275	2.300	2.250	2.300	1,837,000	4,186,225	2.2788	0.763	0.755	0.763	0.747	0.763	5,534,420	0.7564	0.00%
2004-05-24	0	2.300	2.275	2.300	2.200	2.325	3,540,000	8,073,700	2.2807	0.763	0.755	0.763	0.730	0.772	10,665,132	0.7570	5.75%
2004-05-21	0	2.175	2.175	2.200	2.150	2.200	1,201,000	2,631,250	2.1909	0.722	0.722	0.730	0.714	0.730	3,618,312	0.7272	1.16%
2004-05-20	0	2.150	2.150	2.175	2.100	2.200	2,446,000	5,223,450	2.1355	0.714	0.714	0.722	0.697	0.730	7,369,185	0.7088	2.38%
2004-05-19	0	2.100	2.100	2.125	2.025	2.125	2,128,000	4,488,600	2.1093	0.697	0.697	0.705	0.672	0.705	6,411,130	0.7001	5.00%
2004-05-18	0	2.000	2.000	2.025	1.920	2.025	5,228,000	10,309,210	1.9719	0.664	0.664	0.672	0.637	0.672	15,750,653	0.6545	2.56%
2004-05-17	0	1.950	1.950	1.960	1.950	2.000	4,147,100	8,213,274	1.9805	0.647	0.647	0.651	0.647	0.664	12,494,172	0.6574	-7.14%
2004-05-14	0	2.100	2.100	2.125	2.075	2.200	2,512,000	5,317,850	2.1170	0.697	0.697	0.705	0.689	0.730	7,568,026	0.7027	-2.33%
2004-05-13	0	2.150	2.150	2.175	2.150	2.200	2,172,000	4,706,900	2.1671	0.714	0.714	0.722	0.714	0.730	6,543,691	0.7193	-1.15%
2004-05-12	0	2.175	2.175	2.200	2.175	2.225	2,204,000	4,853,650	2.2022	0.722	0.722	0.730	0.722	0.739	6,640,099	0.7310	0.00%
2004-05-11	0	2.175	2.150	2.175	2.175	2.225	6,858,000	15,000,950	2.1874	0.722	0.714	0.722	0.722	0.739	20,661,434	0.7260	-3.33%
2004-05-10	0	2.250	2.225	2.250	2.225	2.400	5,314,000	12,261,950	2.3075	0.747	0.739	0.747	0.739	0.797	16,009,749	0.7659	-5.26%
2004-05-07	0	2.375	2.350	2.375	2.300	2.425	5,948,000	14,139,000	2.3771	0.788	0.780	0.788	0.763	0.805	17,919,832	0.7890	2.15%
2004-05-06	0	2.325	2.300	2.325	2.275	2.325	3,113,744	7,170,130	2.3027	0.772	0.763	0.772	0.755	0.772	9,380,930	0.7643	1.97%
2004-05-05	0	2.350	2.325	2.350	2.325	2.375	5,871,000	13,657,075	2.3262	0.757	0.749	0.757	0.749	0.765	18,230,899	0.7491	1.08%
2004-05-04	0	2.325	2.300	2.325	2.300	2.350	3,862,000	8,948,900	2.3172	0.749	0.741	0.749	0.741	0.757	11,992,460	0.7462	1.09%
2004-05-03	0	2.300	2.275	2.300	2.225	2.325	11,607,000	26,691,900	2.2996	0.741	0.733	0.741	0.717	0.749	36,042,589	0.7406	1.10%
2004-04-30	0	2.275	2.250	2.300	2.250	2.300	4,195,400	9,524,223	2.2702	0.733	0.725	0.741	0.725	0.741	13,027,749	0.7311	-1.09%
2004-04-29	0	2.300	2.275	2.300	2.275	2.375	3,360,000	7,735,400	2.3022	0.741	0.733	0.741	0.733	0.765	10,433,626	0.7414	-4.17%
2004-04-28	0	2.400	2.375	2.400	2.375	2.500	3,832,000	9,333,150	2.4356	0.773	0.765	0.773	0.765	0.805	11,899,302	0.7843	-3.03%
2004-04-27	0	2.475	2.475	2.500	2.475	2.525	3,120,000	7,794,800	2.4983	0.797	0.797	0.805	0.797	0.813	9,688,367	0.8046	-1.98%
2004-04-26	0	2.525	2.500	2.525	2.475	2.550	4,065,000	10,153,600	2.4978	0.813	0.805	0.813	0.797	0.821	12,622,824	0.8044	1.00%
2004-04-23	0	2.500	2.475	2.500	2.475	2.550	4,878,000	12,208,350	2.5027	0.805	0.797	0.805	0.797	0.821	15,147,389	0.8060	4.17%
2004-04-22	0	2.400	2.400	2.475	2.375	2.450	2,892,000	6,950,600	2.4034	0.773	0.773	0.797	0.765	0.789	8,980,371	0.7740	2.13%
2004-04-21	0	2.350	2.350	2.375	2.350	2.450	7,640,000	18,193,700	2.3814	0.757	0.757	0.765	0.757	0.789	23,724,078	0.7669	-4.08%
2004-04-20	0	2.450	2.450	2.475	2.400	2.500	5,151,801	12,668,232	2.4590	0.789	0.789	0.797	0.773	0.805	15,997,609	0.7919	-1.01%
2004-04-19	0	2.475	2.475	2.500	2.475	2.525	2,018,000	5,046,750	2.5009	0.797	0.797	0.805	0.797	0.813	6,266,386	0.8054	-1.00%
2004-04-16	0	2.500	2.500	2.525	2.475	2.525	3,232,000	8,082,050	2.5006	0.805	0.805	0.813	0.797	0.813	10,036,155	0.8053	0.00%
2004-04-15	0	2.500	2.500	2.525	2.475	2.550	7,896,000	19,781,300	2.5052	0.805	0.805	0.813	0.797	0.821	24,519,021	0.8068	-1.96%
2004-04-14	0	2.550	2.525	2.550	2.550	2.600	11,918,000	30,521,950	2.5610	0.821	0.813	0.821	0.821	0.837	37,008,320	0.8247	-0.97%
2004-04-13	0	2.575	2.550	2.575	2.450	2.600	17,869,000	45,330,075	2.5368	0.829	0.821	0.829	0.789	0.837	55,487,638	0.8169	4.04%
2004-04-08	0	2.475	2.475	2.500	2.450	2.500	5,760,000	14,344,850	2.4904	0.797	0.797	0.805	0.789	0.805	17,886,216	0.8020	0.00%
2004-04-07	0	2.475	2.475	2.500	2.450	2.525	8,436,000	21,011,000	2.4906	0.797	0.797	0.805	0.789	0.813	26,195,854	0.8021	0.00%
2004-04-06	0	2.475	2.450	2.475	2.450	2.525	11,760,000	29,368,850	2.4974	0.797	0.789	0.797	0.789	0.813	36,517,691	0.8042	0.00%
2004-04-02	0	2.475	2.475	2.500	2.425	2.525	12,762,000	31,636,200	2.4789	0.797	0.797	0.805	0.781	0.813	39,629,148	0.7983	0.00%
2004-04-01	0	2.475	2.475	2.500	2.475	2.550	5,324,000	13,355,050	2.5085	0.797	0.797	0.805	0.797	0.821	16,532,329	0.8078	-2.94%
2004-03-31	0	2.550	2.525	2.550	2.525	2.600	3,764,250	9,619,275	2.5554	0.821	0.813	0.821	0.813	0.837	11,688,922	0.8229	-1.92%
2004-03-30	0	2.600	2.575	2.600	2.525	2.600	3,112,000	7,995,900	2.5694	0.837	0.829	0.837	0.813	0.837	9,663,525	0.8274	2.97%
2004-03-29	0	2.525	2.500	2.525	2.500	2.600	5,046,000	12,805,348	2.5377	0.813	0.805	0.813	0.805	0.837	15,669,071	0.8172	-1.94%
2004-03-26	0	2.575	2.550	2.575	2.550	2.600	6,122,000	15,745,490	2.5720	0.829	0.821	0.829	0.821	0.837	19,010,315	0.8283	0.98%
2004-03-25	0	2.550	2.525	2.550	2.525	2.625	6,903,000	17,615,986	2.5519	0.821	0.813	0.821	0.813	0.845	21,435,512	0.8218	-2.86%
2004-03-24	0	2.625	2.625	2.650	2.525	2.650	9,267,100	23,795,045	2.5677	0.845	0.845	0.853	0.813	0.853	28,776,624	0.8269	3.96%
2004-03-23	0	2.525	2.500	2.525	2.475	2.600	15,640,000	39,393,500	2.5188	0.813	0.805	0.813	0.797	0.837	48,566,045	0.8111	-0.98%
2004-03-22	0	2.550	2.525	2.550	2.525	2.775	17,120,000	44,729,700	2.6127	0.821	0.813	0.821	0.813	0.894	53,161,809	0.8414	-8.11%
2004-03-19	0	2.775	2.775	2.800	2.750	2.800	2,229,000	6,186,550	2.7755	0.894	0.894	0.902	0.886	0.902	6,921,593	0.8938	0.91%
2004-03-18	0	2.750	2.750	2.775	2.725	2.850	3,974,000	11,072,000	2.7861	0.886	0.886	0.894	0.878	0.918	12,340,247	0.8972	-2.65%
2004-03-17	0	2.825	2.825	2.850	2.750	2.850	3,230,000	9,099,750	2.8173	0.910	0.910	0.918	0.886	0.918	10,029,944	0.9073	0.89%
2004-03-16	0	2.800	2.775	2.800	2.725	2.800	3,557,000	9,816,525	2.7598	0.902	0.894	0.902	0.878	0.902	11,045,360	0.8887	0.00%
2004-03-15	0	2.800	2.775	2.800	2.750	2.850	4,684,000	13,100,200	2.7968	0.902	0.894	0.902	0.886	0.918	14,544,972	0.9007	2.75%
2004-03-12	0	2.725	2.725	2.750	2.600	2.725	7,714,000	20,570,190	2.6666	0.878	0.878	0.886	0.837	0.878	23,953,867	0.8587	0.00%
2004-03-11	0	2.725	2.725	2.750	2.700	2.775	5,687,500	15,610,175	2.7446	0.878	0.878	0.886	0.869	0.894	17,661,086	0.8839	-2.68%
2004-03-10	0	2.800	2.800	2.825	2.775	2.850	4,040,000	11,323,050	2.8027	0.902	0.902	0.910	0.894	0.918	12,545,193	0.9026	-2.61%
2004-03-09	0	2.875	2.850	2.875	2.800	2.875	5,384,000	15,271,050	2.8364	0.926	0.918	0.926	0.902	0.926	16,718,644	0.9134	0.88%
2004-03-08	0	2.850	2.825	2.850	2.825	2.950	5,689,000	16,288,275	2.8631	0.918	0.910	0.918	0.910	0.950	17,665,744	0.9220	-3.39%
2004-03-05	0	2.950	2.925	2.975	2.925	3.000	5,840,000	17,201,850	2.9455	0.950	0.942	0.958	0.942	0.966	18,134,636	0.9486	-0.84%
2004-03-04	0	2.975	2.975	3.000	2.950	3.000	8,520,000	25,425,250	2.9842	0.958	0.958	0.966	0.950	0.966	26,456,695	0.9610	0.85%
2004-03-03	0	2.950	2.950	2.975	2.850	2.975	11,486,000	33,436,550	2.9111	0.950	0.950	0.958	0.918	0.958	35,666,854	0.9375	-0.84%
2004-03-02	0	2.975	2.975	3.000	2.950	3.025	9,806,000	29,316,650	2.9897	0.958	0.958	0.966	0.950	0.974	30,450,041	0.9628	-0.83%
2004-03-01	0	3.000	3.000	3.025	2.875	3.025	31,035,017	92,085,248	2.9671	0.966	0.966	0.974	0.926	0.974	96,371,358	0.9555	3.45%
2004-02-27	0	2.900	2.875	2.900	2.825	2.900	9,907,120	28,430,830	2.8697	0.934	0.926	0.934	0.910	0.934	30,764,043	0.9242	2.65%
2004-02-26	0	2.825	2.800	2.825	2.800	2.850	4,906,000	13,820,000	2.8170	0.910	0.902	0.910	0.902	0.918	15,234,336	0.9072	0.89%
2004-02-25	0	2.800	2.800	2.825	2.800	2.875	9,542,000	26,966,150	2.8260	0.902	0.902	0.910	0.902	0.926	29,630,256	0.9101	-2.61%
2004-02-24	0	2.875	2.850	2.875	2.850	2.875	9,422,000	26,929,500	2.8582	0.926	0.918	0.926	0.918	0.926	29,257,627	0.9204	0.00%
2004-02-23	0	2.875	2.850	2.875	2.800	2.900	8,882,600	25,340,775	2.8529	0.926	0.918	0.926	0.902	0.934	27,582,657	0.9187	0.00%
2004-02-20	0	2.875	2.850	2.875	2.825	2.875	10,365,000	29,535,100	2.8495	0.926	0.918	0.926	0.910	0.926	32,185,873	0.9176	1.77%
2004-02-19	0	2.825	2.800	2.850	2.800	2.850	10,748,000	30,401,400	2.8286	0.910	0.902	0.918	0.902	0.918	33,375,183	0.9109	0.89%
2004-02-18	0	2.800	2.800	2.825	2.775	2.850	9,920,000	27,883,350	2.8108	0.902	0.902	0.910	0.894	0.918	30,804,039	0.9052	0.90%
2004-02-17	0	2.775	2.775	2.800	2.750	2.825	10,610,000	29,688,100	2.7981	0.894	0.894	0.902	0.886	0.910	32,946,659	0.9011	0.00%
2004-02-16	0	2.775	2.750	2.775	2.700	2.800	12,180,000	33,494,550	2.7500	0.894	0.886	0.894	0.869	0.902	37,821,895	0.8856	1.83%
2004-02-13	0	2.725	2.725	2.750	2.675	2.750	6,738,000	18,259,550	2.7099	0.878	0.878	0.886	0.861	0.886	20,923,147	0.8727	-0.91%
2004-02-12	0	2.750	2.725	2.750	2.725	2.750	3,964,000	10,854,950	2.7384	0.886	0.878	0.886	0.878	0.886	12,309,195	0.8819	0.92%
2004-02-11	0	2.725	2.725	2.750	2.725	2.775	3,565,000	9,786,525	2.7452	0.878	0.878	0.886	0.878	0.894	11,070,202	0.8840	-0.91%
2004-02-10	0	2.750	2.725	2.750	2.725	2.775	4,802,000	13,125,750	2.7334	0.886	0.878	0.886	0.878	0.894	14,911,391	0.8802	0.00%
2004-02-09	0	2.750	2.725	2.750	2.725	2.775	8,148,000	22,301,150	2.7370	0.886	0.878	0.886	0.878	0.894	25,301,543	0.8814	0.92%
2004-02-06	0	2.725	2.725	2.750	2.700	2.775	9,004,000	24,588,700	2.7309	0.878	0.878	0.886	0.869	0.894	27,959,634	0.8794	0.00%
2004-02-05	0	2.725	2.725	2.750	2.700	2.775	6,292,000	17,186,100	2.7314	0.878	0.878	0.886	0.869	0.894	19,538,207	0.8796	-0.91%
2004-02-04	0	2.750	2.725	2.750	2.725	2.775	6,782,000	18,638,000	2.7482	0.886	0.878	0.886	0.878	0.894	21,059,777	0.8850	0.00%
2004-02-03	0	2.750	2.750	2.775	2.725	2.775	13,816,400	38,084,310	2.7565	0.886	0.886	0.894	0.878	0.894	42,903,319	0.8877	-0.90%
2004-02-02	0	2.775	2.750	2.775	2.675	2.775	25,506,000	69,885,050	2.7399	0.894	0.886	0.894	0.861	0.894	79,202,401	0.8824	3.74%
2004-01-30	0	2.675	2.650	2.700	2.650	2.700	8,710,000	23,268,250	2.6714	0.861	0.853	0.869	0.853	0.869	27,046,692	0.8603	0.94%
2004-01-29	0	2.650	2.650	2.675	2.600	2.675	8,470,070	22,375,177	2.6417	0.853	0.853	0.861	0.837	0.861	26,301,650	0.8507	0.95%
2004-01-28	0	2.625	2.625	2.650	2.625	2.700	5,657,000	15,014,450	2.6541	0.845	0.845	0.853	0.845	0.869	17,566,376	0.8547	-0.94%
2004-01-27	0	2.650	2.650	2.675	2.625	2.700	6,048,000	16,057,750	2.6551	0.853	0.853	0.861	0.845	0.869	18,780,527	0.8550	-0.93%
2004-01-26	0	2.675	2.650	2.675	2.600	2.700	7,028,000	18,596,950	2.6461	0.861	0.853	0.861	0.837	0.869	21,823,668	0.8521	0.94%
2004-01-21	0	2.650	2.625	2.650	2.625	2.700	3,038,000	8,042,450	2.6473	0.853	0.845	0.853	0.845	0.869	9,433,737	0.8525	-0.93%
2004-01-20	0	2.675	2.650	2.675	2.600	2.675	9,722,000	25,675,300	2.6409	0.861	0.853	0.861	0.837	0.861	30,189,200	0.8505	3.88%
2004-01-19	0	2.575	2.575	2.600	2.550	2.600	5,076,000	13,022,500	2.5655	0.829	0.829	0.837	0.821	0.837	15,762,228	0.8262	0.98%
2004-01-16	0	2.550	2.550	2.575	2.550	2.600	3,962,000	10,200,250	2.5745	0.821	0.821	0.829	0.821	0.837	12,302,984	0.8291	-0.97%
2004-01-15	0	2.575	2.575	2.600	2.575	2.650	4,587,500	11,993,725	2.6144	0.829	0.829	0.837	0.829	0.853	14,245,315	0.8419	-0.96%
2004-01-14	0	2.600	2.575	2.600	2.550	2.650	4,868,000	12,665,250	2.6017	0.837	0.829	0.837	0.821	0.853	15,116,337	0.8379	-0.95%
2004-01-13	0	2.625	2.600	2.625	2.550	2.700	18,402,000	48,345,800	2.6272	0.845	0.837	0.845	0.821	0.869	57,142,735	0.8461	1.94%
2004-01-12	0	2.575	2.550	2.575	2.550	2.675	10,470,000	27,079,900	2.5864	0.829	0.821	0.829	0.821	0.861	32,511,924	0.8329	-2.83%
2004-01-09	0	2.650	2.625	2.650	2.625	2.725	9,378,000	25,037,050	2.6698	0.853	0.845	0.853	0.845	0.878	29,120,996	0.8598	-1.85%
2004-01-08	0	2.700	2.675	2.700	2.650	2.725	13,726,000	36,858,750	2.6853	0.869	0.861	0.869	0.853	0.878	42,622,605	0.8648	0.93%
2004-01-07	0	2.675	2.675	2.700	2.650	2.800	34,876,000	94,620,400	2.7131	0.861	0.861	0.869	0.853	0.902	108,298,555	0.8737	-2.73%
2004-01-06	0	2.750	2.725	2.750	2.600	2.750	54,194,000	145,712,050	2.6887	0.886	0.878	0.886	0.837	0.886	168,285,695	0.8659	6.80%
2004-01-05	0	2.575	2.575	2.600	2.475	2.575	23,420,000	59,329,200	2.5333	0.829	0.829	0.837	0.797	0.829	72,724,858	0.8158	4.04%
2004-01-02	0	2.475	2.475	2.500	2.450	2.500	11,077,410	27,364,114	2.4703	0.797	0.797	0.805	0.789	0.805	34,398,082	0.7955	0.00%
2003-12-31	0	2.475	2.475	2.500	2.450	2.525	4,381,801	10,878,653	2.4827	0.797	0.797	0.805	0.789	0.813	13,606,569	0.7995	-1.00%
2003-12-30	0	2.500	2.500	2.525	2.425	2.525	14,338,000	35,475,100	2.4742	0.805	0.805	0.813	0.781	0.813	44,523,015	0.7968	1.01%
2003-12-29	0	2.475	2.475	2.500	2.450	2.500	10,530,000	26,220,300	2.4901	0.797	0.797	0.805	0.789	0.805	32,698,239	0.8019	2.06%
2003-12-24	0	2.425	2.425	2.450	2.400	2.450	4,520,000	11,014,500	2.4368	0.781	0.781	0.789	0.773	0.789	14,035,711	0.7847	1.04%
2003-12-23	0	2.400	2.400	2.425	2.400	2.450	4,656,386	11,270,862	2.4205	0.773	0.773	0.781	0.773	0.789	14,459,223	0.7795	-2.04%
2003-12-22	0	2.450	2.425	2.450	2.425	2.500	9,898,000	24,273,600	2.4524	0.789	0.781	0.789	0.781	0.805	30,735,724	0.7898	-2.00%
2003-12-19	0	2.500	2.475	2.500	2.475	2.525	8,450,000	21,159,475	2.5041	0.805	0.797	0.805	0.797	0.813	26,239,328	0.8064	0.00%
2003-12-18	0	2.500	2.475	2.500	2.450	2.550	10,900,000	27,320,850	2.5065	0.805	0.797	0.805	0.789	0.821	33,847,180	0.8072	-1.96%
2003-12-17	0	2.550	2.525	2.550	2.425	2.550	28,066,000	70,087,150	2.4972	0.821	0.813	0.821	0.781	0.821	87,151,831	0.8042	6.25%
2003-12-16	0	2.400	2.400	2.425	2.400	2.475	5,606,000	13,619,300	2.4294	0.773	0.773	0.781	0.773	0.797	17,408,008	0.7824	-2.04%
2003-12-15	0	2.450	2.450	2.475	2.450	2.500	6,904,285	17,026,284	2.4660	0.789	0.789	0.797	0.789	0.805	21,439,502	0.7942	0.00%
2003-12-12	0	2.450	2.450	2.475	2.450	2.525	9,837,800	24,431,210	2.4834	0.789	0.789	0.797	0.789	0.813	30,548,788	0.7997	-1.01%
2003-12-11	0	2.475	2.475	2.500	2.450	2.500	4,949,000	12,260,600	2.4774	0.797	0.797	0.805	0.789	0.805	15,367,862	0.7978	0.00%
2003-12-10	0	2.475	2.475	2.500	2.475	2.500	7,210,000	17,949,150	2.4895	0.797	0.797	0.805	0.797	0.805	22,388,823	0.8017	-1.00%
2003-12-09	0	2.500	2.475	2.500	2.450	2.525	9,529,300	23,795,388	2.4971	0.805	0.797	0.805	0.789	0.813	29,590,819	0.8041	0.00%
2003-12-08	0	2.500	2.475	2.500	2.375	2.500	8,631,696	21,280,787	2.4654	0.805	0.797	0.805	0.765	0.805	26,803,538	0.7940	4.17%
2003-12-05	0	2.400	2.375	2.400	2.375	2.425	11,398,000	27,265,800	2.3922	0.773	0.765	0.773	0.765	0.781	35,393,592	0.7704	-1.03%
2003-12-04	0	2.425	2.400	2.425	2.400	2.450	8,086,000	19,648,950	2.4300	0.781	0.773	0.781	0.773	0.789	25,109,018	0.7825	0.00%
2003-12-03	0	2.425	2.425	2.450	2.400	2.525	18,418,000	45,362,800	2.4630	0.781	0.781	0.789	0.773	0.813	57,192,418	0.7932	-3.00%
2003-12-02	0	2.500	2.475	2.525	2.500	2.575	10,298,000	25,947,550	2.5197	0.805	0.797	0.813	0.805	0.829	31,977,822	0.8114	-1.96%
2003-12-01	0	2.550	2.525	2.550	2.500	2.625	21,256,000	54,357,000	2.5573	0.821	0.813	0.821	0.805	0.845	66,005,106	0.8235	0.99%
2003-11-28	0	2.525	2.500	2.525	2.450	2.575	23,914,000	59,585,350	2.4917	0.813	0.805	0.813	0.789	0.829	74,258,850	0.8024	-1.94%
2003-11-27	0	2.575	2.575	2.600	2.525	2.625	24,102,500	62,231,475	2.5820	0.829	0.829	0.837	0.813	0.845	74,844,189	0.8315	0.98%
2003-11-26	0	2.550	2.525	2.550	2.425	2.575	17,610,850	44,319,719	2.5166	0.821	0.813	0.821	0.781	0.829	54,686,019	0.8104	3.03%
2003-11-25	0	2.475	2.450	2.475	2.450	2.500	4,232,000	10,485,850	2.4778	0.797	0.789	0.797	0.789	0.805	13,141,401	0.7979	1.02%
2003-11-24	0	2.450	2.450	2.475	2.400	2.475	2,592,000	6,323,600	2.4397	0.789	0.789	0.797	0.773	0.797	8,048,797	0.7857	2.08%
2003-11-21	0	2.400	2.400	2.425	2.350	2.450	5,280,000	12,664,950	2.3987	0.773	0.773	0.781	0.757	0.789	16,395,698	0.7725	-2.04%
2003-11-20	0	2.450	2.450	2.475	2.450	2.500	7,192,000	17,739,700	2.4666	0.789	0.789	0.797	0.789	0.805	22,332,928	0.7943	-1.01%
2003-11-19	0	2.475	2.450	2.475	2.450	2.525	6,639,000	16,402,500	2.4706	0.797	0.789	0.797	0.789	0.813	20,615,727	0.7956	-1.00%
2003-11-18	0	2.500	2.475	2.500	2.425	2.500	5,692,707	14,002,779	2.4598	0.805	0.797	0.805	0.781	0.805	17,677,255	0.7921	2.04%
2003-11-17	0	2.450	2.450	2.475	2.425	2.475	7,662,000	18,847,100	2.4598	0.789	0.789	0.797	0.781	0.797	23,792,394	0.7921	-2.00%
2003-11-14	0	2.500	2.500	2.525	2.475	2.525	12,474,000	31,174,000	2.4991	0.805	0.805	0.813	0.797	0.813	38,734,837	0.8048	1.01%
2003-11-13	0	2.475	2.450	2.475	2.400	2.500	13,515,600	33,151,770	2.4529	0.797	0.789	0.797	0.773	0.805	41,969,261	0.7899	5.32%
2003-11-12	0	2.350	2.325	2.350	2.325	2.400	12,232,000	28,723,150	2.3482	0.757	0.749	0.757	0.749	0.773	37,983,367	0.7562	-2.08%
2003-11-11	0	2.400	2.375	2.400	2.350	2.400	14,138,000	33,585,050	2.3755	0.773	0.765	0.773	0.757	0.773	43,901,966	0.7650	-1.03%
2003-11-10	0	2.425	2.425	2.450	2.400	2.500	15,226,000	37,015,575	2.4311	0.781	0.781	0.789	0.773	0.805	47,280,474	0.7829	-3.96%
2003-11-07	0	2.525	2.500	2.525	2.500	2.550	8,266,000	20,870,700	2.5249	0.813	0.805	0.813	0.805	0.821	25,667,962	0.8131	0.00%
2003-11-06	0	2.525	2.525	2.550	2.500	2.600	6,556,000	16,670,300	2.5428	0.813	0.813	0.821	0.805	0.837	20,357,992	0.8189	-1.94%
2003-11-05	0	2.575	2.550	2.575	2.525	2.575	8,452,000	21,576,550	2.5528	0.829	0.821	0.829	0.813	0.829	26,245,538	0.8221	0.00%
2003-11-04	0	2.575	2.550	2.575	2.550	2.625	8,201,000	21,279,800	2.5948	0.829	0.821	0.829	0.821	0.845	25,466,121	0.8356	-0.96%
2003-11-03	0	2.600	2.575	2.600	2.575	2.650	7,850,000	20,400,900	2.5988	0.837	0.829	0.837	0.829	0.853	24,376,180	0.8369	-1.89%
2003-10-31	0	2.650	2.625	2.650	2.550	2.675	13,732,000	36,116,150	2.6301	0.853	0.845	0.853	0.821	0.861	42,641,236	0.8470	2.91%
2003-10-30	0	2.575	2.550	2.575	2.500	2.575	4,052,000	10,299,450	2.5418	0.829	0.821	0.829	0.805	0.829	12,582,456	0.8186	0.98%
2003-10-29	0	2.550	2.525	2.550	2.525	2.650	13,932,000	35,954,000	2.5807	0.821	0.813	0.821	0.813	0.853	43,262,285	0.8311	-1.92%
2003-10-28	0	2.600	2.600	2.625	2.575	2.650	18,032,000	47,319,500	2.6242	0.837	0.837	0.845	0.829	0.853	55,993,794	0.8451	1.96%
2003-10-27	0	2.550	2.525	2.550	2.475	2.575	11,956,000	30,252,950	2.5304	0.821	0.813	0.821	0.797	0.829	37,126,320	0.8149	0.99%
2003-10-24	0	2.525	2.500	2.525	2.425	2.575	21,718,300	54,302,938	2.5003	0.813	0.805	0.813	0.781	0.829	67,440,661	0.8052	0.00%
2003-10-23	0	2.525	2.525	2.550	2.475	2.650	24,852,000	64,340,700	2.5890	0.813	0.813	0.821	0.797	0.853	77,171,570	0.8337	-6.48%
2003-10-22	0	2.700	2.675	2.700	2.675	2.775	13,392,000	36,568,100	2.7306	0.869	0.861	0.869	0.861	0.894	41,585,453	0.8793	-1.82%
2003-10-21	0	2.750	2.725	2.750	2.725	2.825	12,968,000	35,916,500	2.7696	0.886	0.878	0.886	0.878	0.910	40,268,828	0.8919	-1.79%
2003-10-20	0	2.800	2.775	2.800	2.725	2.800	11,504,439	31,876,802	2.7708	0.902	0.894	0.902	0.878	0.902	35,724,112	0.8923	1.82%
2003-10-17	0	2.750	2.750	2.775	2.725	2.800	9,839,700	27,141,863	2.7584	0.886	0.886	0.894	0.878	0.902	30,554,688	0.8883	0.00%
2003-10-16	0	2.750	2.725	2.750	2.675	2.800	22,711,143	62,592,372	2.7560	0.886	0.878	0.886	0.861	0.902	70,523,683	0.8875	1.85%
2003-10-15	0	2.700	2.700	2.725	2.675	2.725	12,938,000	34,983,300	2.7039	0.869	0.869	0.878	0.861	0.878	40,175,671	0.8708	0.93%
2003-10-14	0	2.675	2.675	2.700	2.675	2.800	22,718,986	61,922,013	2.7256	0.861	0.861	0.869	0.861	0.902	70,548,037	0.8777	-3.60%
2003-10-13	0	2.775	2.750	2.775	2.725	2.825	24,452,000	67,617,800	2.7653	0.894	0.886	0.894	0.878	0.910	75,929,472	0.8905	-0.89%
2003-10-10	0	2.800	2.775	2.800	2.675	2.800	75,033,928	204,605,036	2.7268	0.902	0.894	0.902	0.861	0.902	232,998,795	0.8781	6.67%
2003-10-09	0	2.625	2.625	2.650	2.525	2.650	35,710,000	91,481,500	2.5618	0.845	0.845	0.853	0.813	0.853	110,888,330	0.8250	1.94%
2003-10-08	0	2.575	2.575	2.600	2.525	2.650	23,157,656	59,797,634	2.5822	0.829	0.829	0.837	0.813	0.853	71,910,216	0.8316	-0.96%
2003-10-07	0	2.600	2.600	2.625	2.475	2.625	84,004,000	216,554,030	2.5779	0.837	0.837	0.845	0.797	0.845	260,853,074	0.8302	5.05%
2003-10-06	0	2.475	2.450	2.475	2.375	2.500	40,657,500	99,588,888	2.4495	0.797	0.789	0.797	0.765	0.805	126,251,534	0.7888	3.12%
2003-10-03	0	2.400	2.400	2.425	2.375	2.500	31,352,000	76,169,890	2.4295	0.773	0.773	0.781	0.765	0.805	97,355,669	0.7824	-1.03%
2003-10-02	0	2.425	2.425	2.450	2.400	2.550	35,213,933	86,150,550	2.4465	0.781	0.781	0.789	0.773	0.821	109,347,920	0.7879	-3.00%
2003-09-30	0	2.500	2.475	2.500	2.450	2.525	26,824,000	66,993,700	2.4975	0.805	0.797	0.805	0.789	0.813	83,295,115	0.8043	3.09%
2003-09-29	0	2.425	2.400	2.425	2.350	2.450	10,654,000	25,641,550	2.4068	0.781	0.773	0.781	0.757	0.789	33,083,290	0.7751	1.04%
2003-09-26	0	2.400	2.375	2.425	2.325	2.425	16,852,000	39,979,700	2.3724	0.773	0.765	0.781	0.749	0.781	52,329,603	0.7640	0.00%
2003-09-25	0	2.400	2.400	2.425	2.400	2.500	13,370,000	32,767,254	2.4508	0.773	0.773	0.781	0.773	0.805	41,517,137	0.7892	-4.95%
2003-09-24	0	2.525	2.500	2.525	2.400	2.525	13,014,000	31,953,550	2.4553	0.813	0.805	0.813	0.773	0.813	40,411,670	0.7907	3.06%
2003-09-23	0	2.450	2.425	2.450	2.275	2.475	25,640,400	60,945,550	2.3769	0.789	0.781	0.789	0.733	0.797	79,619,746	0.7655	3.16%
2003-09-22	0	2.375	2.350	2.375	2.350	2.475	10,948,000	26,297,450	2.4020	0.765	0.757	0.765	0.757	0.797	33,996,232	0.7735	-4.04%
2003-09-19	0	2.475	2.450	2.475	2.425	2.525	11,786,000	29,148,750	2.4732	0.797	0.789	0.797	0.781	0.813	36,598,428	0.7964	-1.00%
2003-09-18	0	2.500	2.475	2.500	2.425	2.550	21,349,750	52,891,219	2.4774	0.805	0.797	0.805	0.781	0.821	66,296,223	0.7978	-0.99%
2003-09-17	0	2.525	2.525	2.550	2.525	2.625	16,800,000	42,931,450	2.5554	0.813	0.813	0.821	0.813	0.845	52,168,131	0.8229	-1.94%
2003-09-16	0	2.575	2.550	2.575	2.525	2.600	24,703,000	63,244,875	2.5602	0.829	0.821	0.829	0.813	0.837	76,708,889	0.8245	-1.90%
2003-09-15	0	2.625	2.625	2.650	2.625	2.675	10,940,000	28,933,900	2.6448	0.845	0.845	0.853	0.845	0.861	33,971,390	0.8517	-0.94%
2003-09-11	0	2.650	2.625	2.650	2.550	2.650	13,682,000	35,810,800	2.6174	0.853	0.845	0.853	0.821	0.853	42,485,974	0.8429	1.92%
2003-09-10	0	2.600	2.600	2.625	2.575	2.725	24,432,000	64,953,258	2.6585	0.837	0.837	0.845	0.829	0.878	75,867,367	0.8561	-3.70%
2003-09-09	0	2.700	2.675	2.700	2.675	2.800	16,737,500	45,811,638	2.7371	0.869	0.861	0.869	0.861	0.902	51,974,053	0.8814	-0.92%
2003-09-08	0	2.725	2.675	2.700	2.675	2.775	20,554,000	55,676,800	2.7088	0.878	0.861	0.869	0.861	0.894	63,825,224	0.8723	-0.91%
2003-09-05	0	2.750	2.750	2.775	2.725	2.825	11,319,000	31,334,750	2.7683	0.886	0.886	0.894	0.878	0.910	35,148,278	0.8915	-2.65%
2003-09-04	0	2.825	2.800	2.825	2.800	2.900	21,280,500	60,444,788	2.8404	0.910	0.902	0.910	0.902	0.934	66,081,185	0.9147	0.89%
2003-09-03	0	2.800	2.775	2.800	2.725	2.825	17,256,000	47,930,200	2.7776	0.902	0.894	0.902	0.878	0.910	53,584,123	0.8945	0.90%
2003-09-02	0	2.775	2.750	2.775	2.750	2.850	3,472,000	9,686,000	2.7897	0.894	0.886	0.894	0.886	0.918	10,781,414	0.8984	-1.77%
2003-09-01	0	2.825	2.800	2.825	2.800	2.900	13,529,667	38,230,348	2.8257	0.910	0.902	0.910	0.902	0.934	42,012,943	0.9100	0.00%
2003-08-29	0	2.825	2.800	2.825	2.750	2.850	18,614,000	51,948,450	2.7908	0.910	0.902	0.910	0.886	0.918	57,801,047	0.8987	3.67%
2003-08-28	0	2.725	2.725	2.750	2.675	2.825	19,296,000	52,379,700	2.7145	0.878	0.878	0.886	0.861	0.910	59,918,824	0.8742	-1.98%
2003-08-27	0	2.850	2.825	2.850	2.825	2.900	14,038,000	40,145,238	2.8598	0.895	0.887	0.895	0.887	0.911	44,689,068	0.8983	0.00%
2003-08-26	0	2.850	2.825	2.850	2.775	2.850	12,104,000	33,955,900	2.8053	0.895	0.887	0.895	0.872	0.895	38,532,303	0.8812	0.00%
2003-08-25	0	2.850	2.850	2.875	2.825	2.950	13,722,950	39,495,595	2.8781	0.895	0.895	0.903	0.887	0.927	43,686,126	0.9041	-3.39%
2003-08-22	0	2.950	2.925	2.950	2.900	2.975	15,718,000	46,061,590	2.9305	0.927	0.919	0.927	0.911	0.935	50,037,239	0.9205	0.00%
2003-08-21	0	2.950	2.925	2.950	2.900	3.000	27,100,100	79,782,108	2.9440	0.927	0.919	0.927	0.911	0.942	86,271,421	0.9248	0.85%
2003-08-20	0	2.925	2.900	2.925	2.825	2.975	22,038,000	63,658,750	2.8886	0.919	0.911	0.919	0.887	0.935	70,156,552	0.9074	2.63%
2003-08-19	0	2.850	2.850	2.875	2.825	3.000	22,118,100	64,406,803	2.9120	0.895	0.895	0.903	0.887	0.942	70,411,545	0.9147	-4.20%
2003-08-18	0	2.975	2.950	2.975	2.925	3.000	23,456,000	69,621,200	2.9682	0.935	0.927	0.935	0.919	0.942	74,670,663	0.9324	1.71%
2003-08-15	0	2.925	2.900	2.925	2.825	2.975	129,777,833	355,997,587	2.7431	0.919	0.911	0.919	0.887	0.935	413,139,363	0.8617	0.86%
2003-08-14	1	2.900	-	-	-	-	370,000	1,151,940	3.1134	0.911	-	-	-	-	1,177,871	0.9780	0.00%
2003-08-13	0	2.900	2.875	2.900	2.875	3.100	48,526,000	145,440,850	2.9972	0.911	0.903	0.911	0.903	0.974	154,479,392	0.9415	-2.52%
2003-08-12	0	2.975	2.950	2.975	2.675	2.975	60,239,400	172,744,370	2.8676	0.935	0.927	0.935	0.840	0.935	191,768,245	0.9008	11.21%
2003-08-11	0	2.675	2.650	2.675	2.625	2.700	9,922,000	26,445,050	2.6653	0.840	0.832	0.840	0.825	0.848	31,586,047	0.8372	1.90%
2003-08-08	0	2.625	2.600	2.625	2.600	2.675	6,934,000	18,197,350	2.6244	0.825	0.817	0.825	0.817	0.840	22,073,942	0.8244	-0.94%
2003-08-07	0	2.650	2.625	2.650	2.625	2.675	4,286,000	11,329,150	2.6433	0.832	0.825	0.832	0.825	0.840	13,644,205	0.8303	0.00%
2003-08-06	0	2.650	2.600	2.625	2.600	2.675	11,410,000	30,092,700	2.6374	0.832	0.817	0.825	0.817	0.840	36,322,999	0.8285	0.95%
2003-08-05	0	2.625	2.600	2.625	2.600	2.750	12,615,403	33,417,028	2.6489	0.825	0.817	0.825	0.817	0.864	40,160,322	0.8321	-3.67%
2003-08-04	0	2.725	2.700	2.725	2.650	2.725	9,172,397	24,647,487	2.6871	0.856	0.848	0.856	0.832	0.856	29,199,734	0.8441	0.93%
2003-08-01	0	2.700	2.675	2.700	2.650	2.725	10,444,000	28,051,800	2.6859	0.848	0.840	0.848	0.832	0.856	33,247,801	0.8437	2.86%
2003-07-31	0	2.625	2.625	2.650	2.550	2.700	14,496,428	37,921,423	2.6159	0.825	0.825	0.832	0.801	0.848	46,148,444	0.8217	-3.67%
2003-07-30	0	2.725	2.700	2.725	2.650	2.750	7,358,000	20,058,700	2.7261	0.856	0.848	0.856	0.832	0.864	23,423,719	0.8563	-0.91%
2003-07-29	0	2.750	2.725	2.775	2.700	2.775	7,130,000	19,551,600	2.7422	0.864	0.856	0.872	0.848	0.872	22,697,895	0.8614	1.85%
2003-07-28	0	2.700	2.700	2.725	2.650	2.725	6,404,836	17,311,053	2.7028	0.848	0.848	0.856	0.832	0.856	20,389,382	0.8490	2.86%
2003-07-25	0	2.625	2.600	2.625	2.550	2.625	5,700,000	14,815,050	2.5991	0.825	0.817	0.825	0.801	0.825	18,145,582	0.8165	1.94%
2003-07-24	0	2.575	2.550	2.575	2.425	2.625	18,826,000	47,704,250	2.5340	0.809	0.801	0.809	0.762	0.825	59,931,357	0.7960	0.98%
2003-07-23	0	2.550	2.550	2.575	2.525	2.725	11,134,000	29,164,250	2.6194	0.801	0.801	0.809	0.793	0.856	35,444,371	0.8228	-6.42%
2003-07-22	0	2.725	2.700	2.725	2.650	2.775	14,422,400	38,810,160	2.6910	0.856	0.848	0.856	0.832	0.872	45,912,780	0.8453	-1.80%
2003-07-21	0	2.775	2.775	2.800	2.750	2.925	13,777,000	38,893,050	2.8230	0.872	0.872	0.880	0.864	0.919	43,858,191	0.8868	-1.77%
2003-07-18	0	2.825	2.800	2.825	2.725	2.850	9,002,000	25,258,950	2.8059	0.887	0.880	0.887	0.856	0.895	28,657,287	0.8814	0.89%
2003-07-17	0	2.800	2.800	2.825	2.800	2.950	9,190,000	26,657,730	2.9007	0.880	0.880	0.887	0.880	0.927	29,255,772	0.9112	-4.27%
2003-07-16	0	2.925	2.925	2.950	2.900	3.000	7,128,000	21,062,900	2.9550	0.919	0.919	0.927	0.911	0.942	22,691,528	0.9282	0.00%
2003-07-15	0	2.925	2.900	2.925	2.875	3.000	9,525,700	27,996,538	2.9391	0.919	0.911	0.919	0.903	0.942	30,324,452	0.9232	-0.85%
2003-07-14	0	2.950	2.950	2.975	2.900	3.000	12,712,200	37,507,160	2.9505	0.927	0.927	0.935	0.911	0.942	40,468,469	0.9268	3.51%
2003-07-11	0	2.850	2.825	2.850	2.825	2.950	13,492,600	38,814,143	2.8767	0.895	0.887	0.895	0.887	0.927	42,952,822	0.9036	-4.20%
2003-07-10	0	2.975	2.950	2.975	2.900	3.050	19,149,000	56,990,300	2.9762	0.935	0.927	0.935	0.911	0.958	60,959,607	0.9349	0.85%
2003-07-09	0	2.950	2.950	2.975	2.850	2.975	11,213,000	32,570,875	2.9047	0.927	0.927	0.935	0.895	0.935	35,695,862	0.9125	4.42%
2003-07-08	0	2.825	2.825	2.850	2.800	2.875	10,048,000	28,491,350	2.8355	0.887	0.887	0.895	0.880	0.903	31,987,160	0.8907	0.89%
2003-07-07	0	2.800	2.775	2.800	2.725	2.825	12,555,000	34,719,625	2.7654	0.880	0.872	0.880	0.856	0.887	39,968,033	0.8687	0.90%
2003-07-04	0	2.775	2.775	2.800	2.775	2.850	12,604,000	35,419,800	2.8102	0.872	0.872	0.880	0.872	0.895	40,124,021	0.8828	-0.89%
2003-07-03	0	2.800	2.800	2.825	2.650	2.825	23,888,000	65,514,200	2.7426	0.880	0.880	0.887	0.832	0.887	76,045,908	0.8615	7.69%
2003-07-02	0	2.600	2.600	2.625	2.575	2.650	16,091,300	42,116,133	2.6173	0.817	0.817	0.825	0.809	0.832	51,225,616	0.8222	-0.95%
2003-06-30	0	2.625	2.600	2.625	2.600	2.700	11,160,000	29,648,550	2.6567	0.825	0.817	0.825	0.817	0.848	35,527,140	0.8345	-2.78%
2003-06-27	0	2.700	2.675	2.700	2.675	2.750	15,404,000	41,803,600	2.7138	0.848	0.840	0.848	0.840	0.864	49,037,641	0.8525	0.93%
2003-06-26	0	2.675	2.675	2.700	2.650	2.825	21,444,000	58,191,300	2.7136	0.840	0.840	0.848	0.832	0.887	68,265,591	0.8524	-3.60%
2003-06-25	0	2.775	2.775	2.800	2.725	2.850	7,734,000	21,687,500	2.8042	0.872	0.872	0.880	0.856	0.895	24,620,690	0.8809	0.91%
2003-06-24	0	2.750	2.725	2.750	2.725	2.950	12,207,000	33,998,075	2.7851	0.864	0.856	0.864	0.856	0.927	38,860,197	0.8749	-5.17%
2003-06-23	0	2.900	2.875	2.900	2.875	3.000	7,005,000	20,588,325	2.9391	0.911	0.903	0.911	0.903	0.942	22,299,966	0.9232	-3.33%
2003-06-20	0	3.000	3.000	3.025	2.975	3.100	7,764,000	23,714,550	3.0544	0.942	0.942	0.950	0.935	0.974	24,716,193	0.9595	-4.00%
2003-06-19	0	3.125	3.100	3.125	3.075	3.175	6,256,000	19,548,300	3.1247	0.982	0.974	0.982	0.966	0.997	19,915,573	0.9816	0.81%
2003-06-18	0	3.100	3.100	3.125	3.050	3.200	11,813,626	36,739,219	3.1099	0.974	0.974	0.982	0.958	1.005	37,607,917	0.9769	0.00%
2003-06-17	0	3.100	3.100	3.125	3.025	3.175	13,848,000	42,990,100	3.1044	0.974	0.974	0.982	0.950	0.997	44,084,215	0.9752	3.33%
2003-06-16	0	3.000	3.000	3.025	2.925	3.025	16,972,000	50,616,650	2.9824	0.942	0.942	0.950	0.919	0.950	54,029,268	0.9368	3.45%
2003-06-13	0	2.900	2.875	2.900	2.850	2.925	9,748,000	28,120,450	2.8847	0.911	0.903	0.911	0.895	0.919	31,032,129	0.9062	1.75%
2003-06-12	0	2.850	2.825	2.875	2.750	2.875	8,482,800	23,815,670	2.8075	0.895	0.887	0.903	0.864	0.903	27,004,447	0.8819	1.79%
2003-06-11	0	2.800	2.775	2.800	2.700	2.800	8,063,000	22,325,275	2.7689	0.880	0.872	0.880	0.848	0.880	25,668,041	0.8698	3.70%
2003-06-10	0	2.700	2.675	2.700	2.600	2.700	7,692,100	20,487,260	2.6634	0.848	0.840	0.848	0.817	0.848	24,487,304	0.8366	0.93%
2003-06-09	0	2.675	2.650	2.675	2.600	2.700	10,922,100	29,018,950	2.6569	0.840	0.832	0.840	0.817	0.848	34,769,801	0.8346	3.88%
2003-06-06	0	2.575	2.575	2.600	2.500	2.600	4,399,000	11,234,600	2.5539	0.809	0.809	0.817	0.785	0.817	14,003,933	0.8022	3.00%
2003-06-05	0	2.500	2.500	2.550	2.500	2.675	9,498,000	24,499,276	2.5794	0.785	0.785	0.801	0.785	0.840	30,236,271	0.8103	-4.76%
2003-06-03	0	2.625	2.600	2.625	2.600	2.650	3,706,000	9,685,644	2.6135	0.825	0.817	0.825	0.817	0.832	11,797,812	0.8210	0.96%
2003-06-02	0	2.600	2.575	2.625	2.575	2.675	12,331,000	32,342,356	2.6228	0.817	0.809	0.825	0.809	0.840	39,254,943	0.8239	0.00%
2003-05-30	0	2.600	2.575	2.600	2.500	2.625	9,564,000	24,607,150	2.5729	0.817	0.809	0.817	0.785	0.825	30,446,377	0.8082	4.00%
2003-05-29	0	2.500	2.475	2.500	2.450	2.550	14,156,000	35,415,460	2.5018	0.785	0.777	0.785	0.770	0.801	45,064,713	0.7859	0.00%
2003-05-28	0	2.500	2.475	2.500	2.425	2.525	20,832,000	51,459,990	2.4702	0.785	0.777	0.785	0.762	0.793	66,317,329	0.7760	2.04%
2003-05-27	0	2.450	2.425	2.450	2.400	2.550	21,574,000	53,151,100	2.4637	0.770	0.762	0.770	0.754	0.801	68,679,438	0.7739	-2.00%
2003-05-26	0	2.500	2.500	2.525	2.475	2.625	29,771,000	75,217,625	2.5265	0.785	0.785	0.793	0.777	0.825	94,774,059	0.7937	-3.85%
2003-05-23	0	2.600	2.600	2.625	2.600	2.700	14,272,200	37,711,000	2.6423	0.817	0.817	0.825	0.817	0.848	45,434,628	0.8300	-2.80%
2003-05-22	0	2.675	2.650	2.675	2.600	2.675	15,836,374	41,897,079	2.6456	0.840	0.832	0.840	0.817	0.840	50,414,075	0.8311	0.00%
2003-05-21	0	2.675	2.650	2.675	2.500	2.700	31,936,000	83,694,800	2.6207	0.840	0.832	0.840	0.785	0.848	101,666,197	0.8232	9.18%
2003-05-20	0	2.450	2.450	2.475	2.350	2.475	21,294,000	51,800,790	2.4326	0.770	0.770	0.777	0.738	0.777	67,788,076	0.7642	1.03%
2003-05-19	0	2.425	2.400	2.425	2.325	2.425	12,442,200	29,875,460	2.4011	0.762	0.754	0.762	0.730	0.762	39,608,941	0.7543	4.30%
2003-05-16	0	2.325	2.300	2.350	2.275	2.350	8,796,000	20,208,447	2.2975	0.730	0.722	0.738	0.715	0.738	28,001,499	0.7217	2.20%
2003-05-15	0	2.275	2.275	2.300	2.125	2.300	12,987,000	28,967,750	2.2305	0.715	0.715	0.722	0.668	0.722	41,343,277	0.7007	7.06%
2003-05-14	0	2.125	2.100	2.125	2.100	2.125	4,323,000	9,094,000	2.1036	0.668	0.660	0.668	0.660	0.668	13,761,992	0.6608	1.19%
2003-05-13	0	2.100	2.100	2.125	2.050	2.125	5,084,000	10,648,600	2.0945	0.660	0.660	0.668	0.644	0.668	16,184,586	0.6579	2.44%
2003-05-12	0	2.050	2.025	2.050	1.990	2.050	9,649,000	19,370,630	2.0075	0.644	0.636	0.644	0.625	0.644	30,716,969	0.6306	1.23%
2003-05-09	0	2.025	2.025	2.050	2.000	2.100	8,193,500	16,792,050	2.0494	0.636	0.636	0.644	0.628	0.660	26,083,479	0.6438	-3.57%
2003-05-07	0	2.100	2.075	2.100	2.075	2.175	10,439,100	22,241,058	2.1306	0.660	0.652	0.660	0.652	0.683	33,232,202	0.6693	-3.45%
2003-05-06	0	2.175	2.175	2.200	2.075	2.175	9,742,200	20,791,746	2.1342	0.683	0.683	0.691	0.652	0.683	31,013,665	0.6704	3.57%
2003-05-05	0	2.100	2.100	2.125	2.025	2.125	3,499,000	7,233,265	2.0672	0.660	0.660	0.668	0.636	0.668	11,138,841	0.6494	1.20%
2003-05-02	0	2.075	2.075	2.100	2.075	2.175	5,626,000	11,799,660	2.0973	0.652	0.652	0.660	0.652	0.683	17,910,008	0.6588	-4.60%
2003-04-30	0	2.175	2.150	2.175	2.100	2.200	5,267,500	11,322,113	2.1494	0.683	0.675	0.683	0.660	0.691	16,768,747	0.6752	0.00%
2003-04-29	0	2.175	2.150	2.175	2.075	2.200	12,820,800	27,555,560	2.1493	0.683	0.675	0.683	0.652	0.691	40,814,190	0.6751	6.10%
2003-04-28	0	2.050	2.050	2.075	2.025	2.075	4,602,000	9,382,150	2.0387	0.644	0.644	0.652	0.636	0.652	14,650,170	0.6404	1.23%
2003-04-25	0	2.025	2.000	2.025	1.980	2.050	17,370,000	34,847,550	2.0062	0.636	0.628	0.636	0.622	0.644	55,296,275	0.6302	2.79%
2003-04-24	0	1.970	1.970	1.980	1.940	2.050	25,166,333	50,699,274	2.0146	0.619	0.619	0.622	0.609	0.644	80,115,398	0.6328	-7.29%
2003-04-23	0	2.125	2.125	2.150	2.075	2.300	28,841,000	61,294,625	2.1253	0.668	0.668	0.675	0.652	0.722	91,813,464	0.6676	-7.61%
2003-04-22	0	2.300	2.300	2.325	2.300	2.400	4,250,000	10,058,500	2.3667	0.722	0.722	0.730	0.722	0.754	13,529,601	0.7434	-2.13%
2003-04-17	0	2.350	2.350	2.375	2.325	2.375	2,656,000	6,259,600	2.3568	0.738	0.738	0.746	0.730	0.746	8,455,205	0.7403	-1.05%
2003-04-16	0	2.375	2.350	2.375	2.275	2.375	4,330,100	10,086,733	2.3294	0.746	0.738	0.746	0.715	0.746	13,784,594	0.7317	3.26%
2003-04-15	0	2.300	2.275	2.300	2.250	2.325	6,336,000	14,480,850	2.2855	0.722	0.715	0.722	0.707	0.730	20,170,247	0.7179	2.22%
2003-04-14	0	2.250	2.275	2.300	2.250	2.475	5,920,000	14,026,299	2.3693	0.707	0.715	0.722	0.707	0.777	18,845,938	0.7443	-3.85%
2003-04-11	0	2.400	2.375	2.400	2.300	2.400	7,034,000	16,481,850	2.3432	0.735	0.727	0.735	0.704	0.735	22,966,447	0.7176	3.23%
2003-04-10	0	2.325	2.300	2.325	2.250	2.325	3,022,000	6,935,750	2.2951	0.712	0.704	0.712	0.689	0.712	9,867,018	0.7029	1.09%
2003-04-09	0	2.300	2.275	2.300	2.275	2.300	7,405,000	16,960,026	2.2903	0.704	0.697	0.704	0.697	0.704	24,177,785	0.7015	1.10%
2003-04-08	0	2.275	2.225	2.250	2.225	2.300	6,316,000	14,226,200	2.2524	0.697	0.681	0.689	0.681	0.704	20,622,132	0.6899	1.11%
2003-04-07	0	2.250	2.225	2.250	2.225	2.275	7,230,000	16,251,250	2.2478	0.689	0.681	0.689	0.681	0.697	23,606,399	0.6884	2.27%
2003-04-04	0	2.200	2.175	2.225	2.150	2.225	6,210,000	13,653,900	2.1987	0.674	0.666	0.681	0.658	0.681	20,276,035	0.6734	3.53%
2003-04-03	0	2.125	2.150	2.175	2.100	2.175	12,310,000	26,484,500	2.1515	0.651	0.658	0.666	0.643	0.666	40,192,914	0.6589	0.00%
2003-04-02	0	2.125	2.125	2.150	2.125	2.250	25,128,000	54,884,600	2.1842	0.651	0.651	0.658	0.651	0.689	82,044,480	0.6690	-2.30%
2003-04-01	0	2.175	2.150	2.175	2.075	2.200	13,059,800	28,084,341	2.1504	0.666	0.658	0.666	0.636	0.674	42,641,058	0.6586	6.10%
2003-03-31	0	2.050	2.025	2.075	2.025	2.175	15,386,000	32,427,150	2.1076	0.628	0.620	0.636	0.620	0.666	50,236,245	0.6455	0.00%
2003-03-28	0	2.050	2.025	2.075	1.970	2.075	17,674,000	35,595,796	2.0140	0.628	0.620	0.636	0.603	0.636	57,706,707	0.6168	5.13%
2003-03-27	0	1.950	1.940	1.950	1.940	2.025	29,946,000	59,071,106	1.9726	0.597	0.594	0.597	0.594	0.620	97,775,549	0.6042	0.52%
2003-03-26	0	1.940	1.940	1.950	1.910	2.025	16,980,000	33,278,230	1.9598	0.594	0.594	0.597	0.585	0.620	55,440,754	0.6002	-3.00%
2003-03-25	0	2.000	2.000	2.025	2.000	2.075	8,010,000	16,274,200	2.0317	0.613	0.613	0.620	0.613	0.636	26,153,147	0.6223	-4.76%
2003-03-24	0	2.100	2.075	2.100	1.980	2.100	12,192,000	24,828,330	2.0364	0.643	0.636	0.643	0.606	0.643	39,807,637	0.6237	6.06%
2003-03-21	0	1.980	1.970	1.980	1.940	1.980	3,014,000	5,891,280	1.9546	0.606	0.603	0.606	0.594	0.606	9,840,897	0.5987	0.00%
2003-03-20	0	1.980	1.960	1.980	1.960	2.075	10,959,000	22,002,280	2.0077	0.606	0.600	0.606	0.600	0.636	35,781,815	0.6149	-1.00%
2003-03-19	0	2.000	1.990	2.000	1.950	2.025	6,772,300	13,525,628	1.9972	0.613	0.609	0.613	0.597	0.620	22,111,980	0.6117	3.09%
2003-03-18	0	1.940	1.930	1.950	1.920	1.970	6,178,000	12,024,132	1.9463	0.594	0.591	0.597	0.588	0.603	20,171,553	0.5961	1.57%
2003-03-17	0	1.910	1.910	1.940	1.910	1.980	966,000	1,872,500	1.9384	0.585	0.585	0.594	0.585	0.606	3,154,050	0.5937	-3.54%
2003-03-14	0	1.980	1.980	2.000	1.980	2.025	2,152,000	4,296,862	1.9967	0.606	0.606	0.613	0.606	0.620	7,026,414	0.6115	0.00%
2003-03-13	0	1.980	1.970	1.990	1.940	2.025	5,534,000	11,031,510	1.9934	0.606	0.603	0.609	0.594	0.620	18,068,853	0.6105	3.13%
2003-03-12	0	1.920	1.910	1.920	1.850	1.940	5,278,000	10,026,300	1.8996	0.588	0.585	0.588	0.567	0.594	17,232,998	0.5818	2.67%
2003-03-11	0	1.870	1.860	1.880	1.830	1.880	3,876,000	7,190,000	1.8550	0.573	0.570	0.576	0.560	0.576	12,655,381	0.5681	0.00%
2003-03-10	0	1.870	1.870	1.880	1.820	1.900	4,088,000	7,682,280	1.8792	0.573	0.573	0.576	0.557	0.582	13,347,574	0.5756	0.00%
2003-03-07	0	1.870	1.870	1.900	1.850	1.960	9,769,000	18,329,940	1.8763	0.573	0.573	0.582	0.567	0.600	31,896,391	0.5747	-3.61%
2003-03-06	0	1.940	1.940	1.950	1.900	1.970	3,912,000	7,603,070	1.9435	0.594	0.594	0.597	0.582	0.603	12,772,923	0.5952	-2.02%
2003-03-05	0	1.980	1.970	1.990	1.970	2.025	9,174,939	18,318,371	1.9966	0.606	0.603	0.609	0.603	0.620	29,956,745	0.6115	-2.22%
2003-03-04	0	2.025	2.000	2.025	2.000	2.050	6,865,000	13,877,600	2.0215	0.620	0.613	0.620	0.613	0.628	22,414,651	0.6191	1.25%
2003-03-03	0	2.000	2.000	2.050	1.960	2.050	13,534,000	27,170,864	2.0076	0.613	0.613	0.628	0.600	0.628	44,189,350	0.6149	1.52%
2003-02-28	0	1.970	1.960	1.970	1.880	2.025	16,030,000	31,481,420	1.9639	0.603	0.600	0.603	0.576	0.620	52,338,945	0.6015	5.35%
2003-02-27	0	1.870	1.870	1.880	1.790	1.890	7,310,000	13,520,960	1.8497	0.573	0.573	0.576	0.548	0.579	23,867,604	0.5665	-1.58%
2003-02-26	0	1.900	1.890	1.910	1.850	1.930	7,172,000	13,563,820	1.8912	0.582	0.579	0.585	0.567	0.591	23,417,025	0.5792	-1.55%
2003-02-25	0	1.930	1.920	1.930	1.910	1.990	2,213,800	4,274,238	1.9307	0.591	0.588	0.591	0.585	0.609	7,228,194	0.5913	-2.03%
2003-02-24	0	1.970	1.970	1.980	1.960	1.990	872,000	1,718,280	1.9705	0.603	0.603	0.606	0.600	0.609	2,847,134	0.6035	1.03%
2003-02-21	0	1.950	1.950	1.970	1.950	2.050	4,238,000	8,415,430	1.9857	0.597	0.597	0.603	0.597	0.628	13,837,333	0.6082	-3.70%
2003-02-20	0	2.025	2.025	2.050	2.025	2.100	13,154,000	27,015,200	2.0538	0.620	0.620	0.628	0.620	0.643	42,948,626	0.6290	0.00%
2003-02-19	0	2.025	2.000	2.025	1.960	2.050	9,294,000	18,647,530	2.0064	0.620	0.613	0.620	0.600	0.628	30,345,487	0.6145	4.38%
2003-02-18	0	1.940	1.930	1.940	1.900	1.960	5,438,000	10,493,506	1.9297	0.594	0.591	0.594	0.582	0.600	17,755,408	0.5910	0.52%
2003-02-17	0	1.930	1.920	1.930	1.890	2.025	5,940,000	11,462,370	1.9297	0.591	0.588	0.591	0.579	0.620	19,394,469	0.5910	-1.03%
2003-02-14	0	1.950	1.950	1.960	1.930	2.000	6,722,000	13,283,500	1.9761	0.597	0.597	0.600	0.591	0.613	21,947,747	0.6052	-3.70%
2003-02-13	0	2.025	2.025	2.050	1.990	2.050	9,164,000	18,512,590	2.0201	0.620	0.620	0.628	0.609	0.628	29,921,029	0.6187	-1.22%
2003-02-12	0	2.050	2.025	2.050	1.950	2.075	13,006,000	26,326,060	2.0241	0.628	0.620	0.628	0.597	0.636	42,465,397	0.6199	4.59%
2003-02-11	0	1.960	1.960	1.970	1.930	1.980	5,200,000	10,185,420	1.9587	0.600	0.600	0.603	0.591	0.606	16,978,323	0.5999	2.08%
2003-02-10	0	1.920	1.900	1.920	1.860	1.920	3,870,000	7,298,240	1.8859	0.588	0.582	0.588	0.570	0.588	12,635,790	0.5776	2.67%
2003-02-07	0	1.870	1.870	1.880	1.840	1.890	5,158,000	9,615,800	1.8642	0.573	0.573	0.576	0.564	0.579	16,841,190	0.5710	-0.53%
2003-02-06	0	1.880	1.880	1.890	1.850	1.940	9,476,000	17,940,295	1.8932	0.576	0.576	0.579	0.567	0.594	30,939,728	0.5798	-0.53%
2003-02-05	0	1.890	1.900	1.910	1.860	1.930	10,632,000	20,127,656	1.8931	0.579	0.582	0.585	0.570	0.591	34,714,140	0.5798	2.16%
2003-02-04	0	1.850	1.850	1.860	1.840	1.880	3,260,000	6,044,220	1.8541	0.567	0.567	0.570	0.564	0.576	10,644,102	0.5678	0.00%
2003-01-30	0	1.850	1.850	1.860	1.850	1.890	3,776,000	7,006,221	1.8555	0.567	0.567	0.570	0.567	0.579	12,328,874	0.5683	-0.54%
2003-01-29	0	1.860	1.850	1.860	1.840	1.880	6,508,000	12,077,560	1.8558	0.570	0.567	0.570	0.564	0.576	21,249,024	0.5684	-1.06%
2003-01-28	0	1.880	1.870	1.880	1.800	1.890	6,714,000	12,425,562	1.8507	0.576	0.573	0.576	0.551	0.579	21,921,627	0.5668	3.87%
2003-01-27	0	1.810	1.800	1.810	1.760	1.840	3,212,000	5,747,000	1.7892	0.554	0.551	0.554	0.539	0.564	10,487,379	0.5480	-1.63%
2003-01-24	0	1.840	1.840	1.850	1.820	1.880	11,576,000	21,422,820	1.8506	0.564	0.564	0.567	0.557	0.576	37,796,358	0.5668	-1.08%
2003-01-23	0	1.860	1.850	1.860	1.720	1.870	13,415,000	24,658,818	1.8382	0.570	0.567	0.570	0.527	0.573	43,800,808	0.5630	2.20%
2003-01-22	0	1.820	1.810	1.820	1.740	1.840	26,488,000	47,989,240	1.8117	0.557	0.554	0.557	0.533	0.564	86,484,964	0.5549	5.20%
2003-01-21	0	1.730	1.730	1.740	1.620	1.740	17,024,000	29,146,240	1.7121	0.530	0.530	0.533	0.496	0.533	55,584,417	0.5244	4.85%
2003-01-20	0	1.650	1.650	1.660	1.580	1.660	5,284,200	8,559,188	1.6198	0.505	0.505	0.508	0.484	0.508	17,253,241	0.4961	3.12%
2003-01-17	0	1.600	1.590	1.600	1.580	1.600	5,294,000	8,439,800	1.5942	0.490	0.487	0.490	0.484	0.490	17,285,239	0.4883	1.27%
2003-01-16	0	1.580	1.580	1.590	1.560	1.610	7,610,000	12,048,640	1.5833	0.484	0.484	0.487	0.478	0.493	24,847,122	0.4849	0.64%
2003-01-15	0	1.570	1.580	1.590	1.530	1.610	13,578,000	21,333,800	1.5712	0.481	0.484	0.487	0.469	0.493	44,333,013	0.4812	-1.87%
2003-01-14	0	1.600	1.590	1.600	1.590	1.650	4,924,000	8,045,894	1.6340	0.490	0.487	0.490	0.487	0.505	16,077,166	0.5005	-3.61%
2003-01-13	0	1.660	1.640	1.660	1.600	1.670	7,422,600	12,121,074	1.6330	0.508	0.502	0.508	0.490	0.511	24,235,250	0.5001	0.61%
2003-01-10	0	1.650	1.650	1.660	1.600	1.700	15,481,400	25,554,120	1.6506	0.505	0.505	0.508	0.490	0.521	50,547,732	0.5055	0.00%
2003-01-09	0	1.650	1.640	1.650	1.530	1.670	17,268,000	27,754,400	1.6073	0.505	0.502	0.505	0.469	0.511	56,381,092	0.4923	7.84%
2003-01-08	0	1.530	1.530	1.540	1.520	1.550	4,854,000	7,447,840	1.5344	0.469	0.469	0.472	0.466	0.475	15,848,611	0.4699	0.00%
2003-01-07	0	1.530	1.520	1.530	1.460	1.530	4,722,000	7,074,380	1.4982	0.469	0.466	0.469	0.447	0.469	15,417,623	0.4589	3.38%
2003-01-06	0	1.480	1.460	1.480	1.440	1.480	2,790,000	4,095,320	1.4679	0.453	0.447	0.453	0.441	0.453	9,109,523	0.4496	0.00%
2003-01-03	0	1.480	1.470	1.480	1.430	1.480	2,454,000	3,586,440	1.4615	0.453	0.450	0.453	0.438	0.453	8,012,462	0.4476	4.23%
2003-01-02	0	1.420	1.420	1.430	1.400	1.420	426,000	601,800	1.4127	0.435	0.435	0.438	0.429	0.435	1,390,916	0.4327	1.43%
2002-12-31	0	1.400	1.380	1.400	1.380	1.400	556,000	773,740	1.3916	0.429	0.423	0.429	0.423	0.429	1,815,375	0.4262	0.72%
2002-12-30	0	1.390	1.380	1.400	1.370	1.430	2,536,000	3,539,900	1.3959	0.426	0.423	0.429	0.420	0.438	8,280,197	0.4275	-2.80%
2002-12-27	0	1.430	1.420	1.430	1.420	1.450	666,000	951,900	1.4293	0.438	0.435	0.438	0.435	0.444	2,174,531	0.4377	-1.38%
2002-12-24	0	1.450	1.430	1.450	1.430	1.460	1,295,000	1,870,370	1.4443	0.444	0.438	0.444	0.438	0.447	4,228,255	0.4424	-1.36%
2002-12-23	0	1.470	1.470	1.480	1.440	1.470	1,718,000	2,512,800	1.4626	0.450	0.450	0.453	0.441	0.450	5,609,377	0.4480	1.38%
2002-12-20	0	1.450	1.450	1.470	1.410	1.470	5,408,000	7,812,980	1.4447	0.444	0.444	0.450	0.432	0.450	17,657,456	0.4425	0.69%
2002-12-19	0	1.440	1.430	1.440	1.400	1.470	7,220,000	10,271,920	1.4227	0.441	0.438	0.441	0.429	0.450	23,573,748	0.4357	-2.04%
2002-12-18	0	1.470	1.450	1.470	1.440	1.510	9,688,000	14,249,260	1.4708	0.450	0.444	0.450	0.441	0.462	31,631,921	0.4505	-2.65%
2002-12-17	0	1.510	1.500	1.510	1.480	1.550	11,880,000	17,907,182	1.5073	0.462	0.459	0.462	0.453	0.475	38,788,937	0.4617	-0.66%
2002-12-16	0	1.520	1.510	1.530	1.480	1.530	17,492,000	26,436,360	1.5113	0.466	0.462	0.469	0.453	0.469	57,112,466	0.4629	2.01%
2002-12-13	0	1.490	1.480	1.490	1.440	1.500	13,024,000	19,236,260	1.4770	0.456	0.453	0.456	0.441	0.459	42,524,168	0.4524	2.76%
2002-12-12	0	1.450	1.450	1.460	1.430	1.470	8,480,200	12,330,024	1.4540	0.444	0.444	0.447	0.438	0.450	27,688,379	0.4453	0.69%
2002-12-11	0	1.440	1.440	1.450	1.370	1.440	15,804,000	22,532,140	1.4257	0.441	0.441	0.444	0.420	0.441	51,601,041	0.4367	5.11%
2002-12-10	0	1.370	1.370	1.380	1.350	1.370	4,752,000	6,468,500	1.3612	0.420	0.420	0.423	0.413	0.420	15,515,575	0.4169	0.00%
2002-12-09	0	1.370	1.360	1.370	1.350	1.390	4,610,000	6,319,780	1.3709	0.420	0.417	0.420	0.413	0.426	15,051,936	0.4199	0.74%
2002-12-06	0	1.360	1.360	1.370	1.330	1.380	7,030,000	9,543,900	1.3576	0.417	0.417	0.420	0.407	0.423	22,953,386	0.4158	1.49%
2002-12-05	0	1.340	1.330	1.340	1.330	1.380	10,204,000	13,962,008	1.3683	0.410	0.407	0.410	0.407	0.423	33,316,693	0.4191	-5.63%
2002-12-04	0	1.420	1.400	1.420	1.330	1.460	22,055,400	31,015,270	1.4062	0.435	0.429	0.435	0.407	0.447	72,012,250	0.4307	3.65%
2002-12-03	0	1.370	1.370	1.380	1.300	1.370	21,982,000	29,743,020	1.3531	0.420	0.420	0.423	0.398	0.420	71,772,594	0.4144	6.20%
2002-12-02	0	1.290	1.280	1.290	1.210	1.310	15,158,000	19,157,080	1.2638	0.395	0.392	0.395	0.371	0.401	49,491,811	0.3871	8.40%
2002-11-29	0	1.190	1.190	1.220	1.180	1.230	4,482,000	5,406,960	1.2064	0.364	0.364	0.374	0.361	0.377	14,634,008	0.3695	-2.46%
2002-11-28	0	1.220	1.210	1.220	1.210	1.230	4,542,000	5,526,240	1.2167	0.374	0.371	0.374	0.371	0.377	14,829,912	0.3726	1.67%
2002-11-27	0	1.200	1.190	1.210	1.200	1.220	2,254,000	2,709,060	1.2019	0.368	0.364	0.371	0.368	0.374	7,359,450	0.3681	-2.44%
2002-11-26	0	1.230	1.220	1.230	1.220	1.230	2,052,000	2,511,060	1.2237	0.377	0.374	0.377	0.374	0.377	6,699,907	0.3748	0.00%
2002-11-25	0	1.230	1.220	1.230	1.220	1.240	1,690,000	2,072,800	1.2265	0.377	0.374	0.377	0.374	0.380	5,517,955	0.3756	1.65%
2002-11-22	0	1.210	1.210	1.230	1.210	1.230	1,182,000	1,449,000	1.2259	0.371	0.371	0.377	0.371	0.377	3,859,303	0.3755	-1.63%
2002-11-21	0	1.230	1.230	1.240	1.230	1.240	2,698,000	3,326,160	1.2328	0.377	0.377	0.380	0.377	0.380	8,809,137	0.3776	0.00%
2002-11-20	0	1.230	1.220	1.230	1.210	1.240	1,726,000	2,108,940	1.2219	0.377	0.374	0.377	0.371	0.380	5,635,497	0.3742	-1.60%
2002-11-19	0	1.250	1.240	1.250	1.240	1.250	2,680,000	3,339,900	1.2462	0.383	0.380	0.383	0.380	0.383	8,750,366	0.3817	0.81%
2002-11-18	0	1.240	1.230	1.240	1.220	1.250	3,258,000	4,024,860	1.2354	0.380	0.377	0.380	0.374	0.383	10,637,572	0.3784	1.64%
2002-11-15	0	1.220	1.220	1.230	1.220	1.240	1,638,000	2,010,980	1.2277	0.374	0.374	0.377	0.374	0.380	5,348,172	0.3760	0.00%
2002-11-14	0	1.220	1.220	1.230	1.210	1.240	2,926,000	3,572,360	1.2209	0.374	0.374	0.377	0.371	0.380	9,553,572	0.3739	-1.61%
2002-11-13	0	1.240	1.230	1.240	1.220	1.240	1,974,000	2,416,140	1.2240	0.380	0.377	0.380	0.374	0.380	6,445,233	0.3749	0.00%
2002-11-12	0	1.240	1.230	1.250	1.240	1.270	2,844,000	3,570,880	1.2556	0.380	0.377	0.383	0.380	0.389	9,285,837	0.3846	-0.80%
2002-11-11	0	1.250	1.230	1.250	1.220	1.260	1,150,000	1,426,700	1.2406	0.383	0.377	0.383	0.374	0.386	3,754,821	0.3800	0.00%
2002-11-08	0	1.250	1.240	1.260	1.250	1.280	3,758,000	4,744,040	1.2624	0.383	0.380	0.386	0.383	0.392	12,270,103	0.3866	-1.57%
2002-11-07	0	1.270	1.270	1.280	1.210	1.280	9,768,000	12,230,700	1.2521	0.389	0.389	0.392	0.371	0.392	31,893,126	0.3835	4.10%
2002-11-06	0	1.220	1.210	1.220	1.200	1.220	1,732,000	2,101,580	1.2134	0.374	0.371	0.374	0.368	0.374	5,655,087	0.3716	0.83%
2002-11-05	0	1.210	1.210	1.230	1.210	1.240	2,358,000	2,877,880	1.2205	0.371	0.371	0.377	0.371	0.380	7,699,016	0.3738	-1.63%
2002-11-04	0	1.230	1.220	1.230	1.200	1.230	4,488,000	5,481,620	1.2214	0.377	0.374	0.377	0.368	0.377	14,653,599	0.3741	4.24%
2002-11-01	0	1.180	1.180	1.190	1.170	1.210	1,902,000	2,258,180	1.1873	0.361	0.361	0.364	0.358	0.371	6,210,148	0.3636	0.00%
2002-10-31	0	1.180	1.170	1.180	1.170	1.230	9,292,000	11,169,040	1.2020	0.361	0.358	0.361	0.358	0.377	30,338,957	0.3681	-3.28%
2002-10-30	0	1.220	1.210	1.220	1.160	1.230	17,400,000	20,857,380	1.1987	0.374	0.371	0.374	0.355	0.377	56,812,080	0.3671	6.09%
2002-10-29	0	1.150	1.150	1.160	1.130	1.170	7,562,000	8,659,480	1.1451	0.352	0.352	0.355	0.346	0.358	24,690,399	0.3507	0.00%
2002-10-28	0	1.150	1.140	1.150	1.130	1.150	2,464,000	2,794,280	1.1340	0.352	0.349	0.352	0.346	0.352	8,045,113	0.3473	1.77%
2002-10-25	0	1.130	1.120	1.130	1.070	1.130	2,198,000	2,462,360	1.1203	0.346	0.343	0.346	0.328	0.346	7,176,606	0.3431	1.80%
2002-10-24	0	1.110	1.110	1.120	1.110	1.130	1,134,000	1,273,620	1.1231	0.340	0.340	0.343	0.340	0.346	3,702,580	0.3440	-0.89%
2002-10-23	0	1.120	1.110	1.120	1.090	1.120	1,834,000	2,034,960	1.1096	0.343	0.340	0.343	0.334	0.343	5,988,124	0.3398	2.75%
2002-10-22	0	1.090	1.080	1.100	1.090	1.120	1,318,000	1,454,320	1.1034	0.334	0.331	0.337	0.334	0.343	4,303,352	0.3380	-0.91%
2002-10-21	0	1.100	1.100	1.110	1.100	1.150	1,764,000	1,958,860	1.1105	0.337	0.337	0.340	0.337	0.352	5,759,569	0.3401	-2.65%
2002-10-18	0	1.130	1.110	1.130	1.120	1.160	3,178,000	3,625,200	1.1407	0.346	0.340	0.346	0.343	0.355	10,376,367	0.3494	-0.88%
2002-10-17	0	1.140	1.130	1.140	1.070	1.140	3,194,000	3,546,360	1.1103	0.349	0.346	0.349	0.328	0.349	10,428,608	0.3401	2.70%
2002-10-16	0	1.110	1.100	1.120	1.090	1.120	7,182,000	7,937,540	1.1052	0.340	0.337	0.343	0.334	0.343	23,449,676	0.3385	3.74%
2002-10-15	0	1.070	1.060	1.080	1.020	1.070	3,470,000	3,649,380	1.0517	0.328	0.325	0.331	0.312	0.328	11,329,765	0.3221	5.94%
2002-10-11	0	1.010	1.000	1.010	1.000	1.020	1,462,000	1,473,720	1.0080	0.309	0.306	0.309	0.306	0.312	4,773,521	0.3087	3.06%
2002-10-10	0	0.980	0.980	0.990	0.970	0.980	2,802,000	2,725,700	0.9728	0.300	0.300	0.303	0.297	0.300	9,148,704	0.2979	-2.00%
2002-10-09	0	1.000	1.000	1.010	1.000	1.010	3,790,000	3,792,680	1.0007	0.306	0.306	0.309	0.306	0.309	12,374,585	0.3065	1.01%
2002-10-08	0	0.990	0.990	1.000	0.960	0.990	1,970,000	1,926,620	0.9780	0.303	0.303	0.306	0.294	0.303	6,432,172	0.2995	3.13%
2002-10-07	0	0.960	0.960	0.970	0.920	0.970	4,136,000	3,945,700	0.9540	0.294	0.294	0.297	0.282	0.297	13,504,297	0.2922	0.00%
2002-10-04	0	0.960	0.950	0.960	0.940	1.010	9,740,000	9,373,320	0.9624	0.294	0.291	0.294	0.288	0.309	31,801,705	0.2947	-4.00%
2002-10-03	0	1.000	0.990	1.000	0.990	1.050	4,540,000	4,569,000	1.0064	0.306	0.303	0.306	0.303	0.322	14,823,382	0.3082	-4.76%
2002-10-02	0	1.050	1.050	1.060	1.040	1.070	1,528,000	1,601,200	1.0479	0.322	0.322	0.325	0.319	0.328	4,989,015	0.3209	1.94%
2002-09-30	0	1.030	1.030	1.040	1.010	1.050	2,888,000	2,986,260	1.0340	0.315	0.315	0.319	0.309	0.322	9,429,499	0.3167	-1.90%
2002-09-27	0	1.050	1.040	1.050	1.040	1.090	3,332,000	3,523,040	1.0573	0.322	0.319	0.322	0.319	0.334	10,879,187	0.3238	-1.87%
2002-09-26	0	1.070	1.070	1.080	1.020	1.070	6,076,000	6,326,860	1.0413	0.328	0.328	0.331	0.312	0.328	19,838,517	0.3189	4.90%
2002-09-25	0	1.020	1.010	1.020	1.020	1.040	3,468,000	3,560,780	1.0268	0.312	0.309	0.312	0.312	0.319	11,323,235	0.3145	-0.97%
2002-09-24	0	1.030	1.040	1.050	1.020	1.050	2,678,000	2,777,720	1.0372	0.315	0.319	0.322	0.312	0.322	8,743,836	0.3177	-3.74%
2002-09-23	0	1.070	1.060	1.070	1.050	1.100	1,388,000	1,490,440	1.0738	0.328	0.325	0.328	0.322	0.337	4,531,906	0.3289	-2.73%
2002-09-20	0	1.100	1.110	1.120	1.080	1.130	2,924,000	3,219,920	1.1012	0.337	0.340	0.343	0.331	0.346	9,547,041	0.3373	-3.51%
2002-09-19	0	1.140	1.130	1.150	1.130	1.170	872,000	999,020	1.1457	0.349	0.346	0.352	0.346	0.358	2,847,134	0.3509	-0.87%
2002-09-18	0	1.150	1.140	1.160	1.140	1.150	670,000	769,240	1.1481	0.352	0.349	0.355	0.349	0.352	2,187,592	0.3516	-0.86%
2002-09-17	0	1.160	1.160	1.170	1.160	1.190	1,768,000	2,065,580	1.1683	0.355	0.355	0.358	0.355	0.364	5,772,630	0.3578	-1.69%
2002-09-16	0	1.180	1.170	1.180	1.150	1.180	2,062,000	2,404,280	1.1660	0.361	0.358	0.361	0.352	0.361	6,732,558	0.3571	1.72%
2002-09-13	0	1.160	1.160	1.170	1.160	1.190	3,176,102	3,715,515	1.1698	0.355	0.355	0.358	0.355	0.364	10,370,170	0.3583	-1.69%
2002-09-12	0	1.180	1.180	1.190	1.160	1.190	2,502,000	2,945,200	1.1771	0.361	0.361	0.364	0.355	0.364	8,169,185	0.3605	1.72%
2002-09-11	0	1.160	1.160	1.170	1.160	1.180	558,000	653,860	1.1718	0.355	0.355	0.358	0.355	0.361	1,821,905	0.3589	0.00%
2002-09-10	0	1.160	1.160	1.170	1.150	1.180	1,954,000	2,279,640	1.1667	0.355	0.355	0.358	0.352	0.361	6,379,931	0.3573	0.87%
2002-09-09	0	1.150	1.150	1.160	1.130	1.180	6,816,000	7,777,100	1.1410	0.352	0.352	0.355	0.346	0.361	22,254,663	0.3495	-2.54%
2002-09-06	0	1.180	1.170	1.180	1.170	1.200	3,264,000	3,848,080	1.1789	0.361	0.358	0.361	0.358	0.368	10,657,163	0.3611	-1.67%
2002-09-05	0	1.200	1.200	1.210	1.190	1.230	11,572,400	14,048,252	1.2139	0.368	0.368	0.371	0.364	0.377	37,784,604	0.3718	0.84%
2002-09-04	0	1.190	1.180	1.190	1.140	1.190	4,196,550	4,884,998	1.1641	0.364	0.361	0.364	0.349	0.364	13,701,996	0.3565	2.59%
2002-09-03	0	1.160	1.150	1.160	1.140	1.170	2,470,000	2,860,540	1.1581	0.355	0.352	0.355	0.349	0.358	8,064,703	0.3547	0.00%
2002-09-02	0	1.160	1.160	1.170	1.150	1.170	3,184,000	3,682,200	1.1565	0.355	0.355	0.358	0.352	0.358	10,395,958	0.3542	-0.85%
2002-08-30	0	1.170	1.170	1.180	1.150	1.180	7,508,000	8,747,140	1.1650	0.358	0.358	0.361	0.352	0.361	24,514,086	0.3568	3.54%
2002-08-29	0	1.130	1.130	1.140	1.120	1.180	7,322,000	8,309,980	1.1349	0.346	0.346	0.349	0.343	0.361	23,906,784	0.3476	-4.24%
2002-08-28	0	1.180	1.170	1.190	1.160	1.220	4,502,000	5,374,760	1.1939	0.361	0.358	0.364	0.355	0.374	14,699,309	0.3656	-0.84%
2002-08-27	0	1.190	1.180	1.190	1.160	1.230	5,294,000	6,358,900	1.2012	0.364	0.361	0.364	0.355	0.377	17,285,239	0.3679	0.00%
2002-08-26	0	1.190	1.190	1.200	1.180	1.260	7,638,000	9,341,520	1.2230	0.364	0.364	0.368	0.361	0.386	24,938,544	0.3746	-4.03%
2002-08-23	0	1.240	1.240	1.250	1.230	1.260	3,004,000	3,725,580	1.2402	0.380	0.380	0.383	0.377	0.386	9,808,246	0.3798	-1.59%
2002-08-22	0	1.260	1.240	1.260	1.210	1.270	6,072,000	7,563,860	1.2457	0.386	0.380	0.386	0.371	0.389	19,825,457	0.3815	0.00%
2002-08-21	0	1.260	1.250	1.260	1.150	1.260	13,024,000	15,978,520	1.2269	0.386	0.383	0.386	0.352	0.386	42,524,168	0.3758	7.69%
2002-08-20	0	1.170	1.150	1.170	1.150	1.180	4,782,667	5,546,474	1.1597	0.358	0.352	0.358	0.352	0.361	15,615,705	0.3552	0.86%
2002-08-19	0	1.160	1.150	1.160	1.130	1.160	3,669,200	4,219,160	1.1499	0.355	0.352	0.355	0.346	0.355	11,980,166	0.3522	-0.85%
2002-08-16	0	1.170	1.160	1.170	1.110	1.170	4,352,000	4,982,460	1.1449	0.358	0.355	0.358	0.340	0.358	14,209,550	0.3506	1.74%
2002-08-15	0	1.150	1.140	1.150	1.040	1.170	16,930,000	19,043,860	1.1249	0.352	0.349	0.352	0.319	0.358	55,277,501	0.3445	9.52%
2002-08-14	0	1.050	1.050	1.060	1.000	1.050	4,086,300	4,168,351	1.0201	0.322	0.322	0.325	0.306	0.322	13,342,023	0.3124	3.96%
2002-08-13	0	1.010	1.000	1.010	0.960	1.020	6,858,000	6,841,660	0.9976	0.309	0.306	0.309	0.294	0.312	22,391,796	0.3055	4.12%
2002-08-12	0	0.970	0.960	0.970	0.970	1.030	5,334,000	5,249,020	0.9841	0.297	0.294	0.297	0.297	0.315	17,415,841	0.3014	-4.90%
2002-08-09	0	1.020	1.010	1.020	1.010	1.080	4,410,000	4,531,280	1.0275	0.312	0.309	0.312	0.309	0.331	14,398,924	0.3147	-1.92%
2002-08-08	0	1.040	1.030	1.040	1.020	1.050	1,775,000	1,842,220	1.0379	0.319	0.315	0.319	0.312	0.322	5,795,485	0.3179	0.00%
2002-08-07	0	1.040	1.040	1.050	1.020	1.060	2,228,000	2,324,100	1.0431	0.319	0.319	0.322	0.312	0.325	7,274,558	0.3195	2.97%
2002-08-06	0	1.010	1.000	1.010	0.990	1.020	1,878,000	1,887,520	1.0051	0.309	0.306	0.309	0.303	0.312	6,131,787	0.3078	-1.94%
2002-08-05	0	1.030	1.030	1.040	1.030	1.080	2,094,000	2,192,000	1.0468	0.315	0.315	0.319	0.315	0.331	6,837,040	0.3206	-4.63%
2002-08-02	0	1.080	1.080	1.090	1.020	1.080	2,937,400	3,097,472	1.0545	0.331	0.331	0.334	0.312	0.331	9,590,793	0.3230	0.00%
2002-08-01	0	1.080	1.070	1.080	1.060	1.120	4,328,000	4,756,000	1.0989	0.331	0.328	0.331	0.325	0.343	14,131,189	0.3366	-4.42%
2002-07-31	0	1.130	1.110	1.130	1.090	1.130	4,654,000	5,193,100	1.1158	0.346	0.340	0.346	0.334	0.346	15,195,599	0.3418	2.73%
2002-07-30	0	1.100	1.090	1.110	1.080	1.130	8,176,000	9,065,840	1.1088	0.337	0.334	0.340	0.331	0.346	26,695,147	0.3396	5.77%
2002-07-29	0	1.040	1.030	1.040	1.000	1.040	5,386,000	5,470,880	1.0158	0.319	0.315	0.319	0.306	0.319	17,585,624	0.3111	7.22%
2002-07-26	0	0.970	0.960	0.990	0.970	1.040	10,191,000	10,147,990	0.9958	0.297	0.294	0.303	0.297	0.319	33,274,248	0.3050	-7.62%
2002-07-25	0	1.050	1.050	1.060	1.050	1.150	6,542,000	7,215,160	1.1029	0.322	0.322	0.325	0.322	0.352	21,360,036	0.3378	-5.41%
2002-07-24	0	1.110	1.100	1.110	1.100	1.120	3,426,000	3,774,180	1.1016	0.340	0.337	0.340	0.337	0.343	11,186,103	0.3374	-1.77%
2002-07-23	0	1.130	1.130	1.140	1.060	1.130	9,844,000	10,952,160	1.1126	0.346	0.346	0.349	0.325	0.346	32,141,271	0.3408	3.67%
2002-07-22	0	1.090	1.090	1.100	1.070	1.140	10,368,000	11,561,780	1.1151	0.334	0.334	0.337	0.328	0.349	33,852,164	0.3415	-7.63%
2002-07-19	0	1.180	1.180	1.190	1.170	1.210	12,096,000	14,355,840	1.1868	0.361	0.361	0.364	0.358	0.371	39,494,191	0.3635	-0.84%
2002-07-18	0	1.190	1.190	1.200	1.130	1.200	14,034,000	16,533,800	1.1781	0.364	0.364	0.368	0.346	0.368	45,821,881	0.3608	1.71%
2002-07-17	0	1.170	1.170	1.180	1.130	1.230	22,062,000	25,542,190	1.1577	0.358	0.358	0.361	0.346	0.377	72,033,799	0.3546	-4.88%
2002-07-16	0	1.230	1.220	1.230	1.210	1.270	17,046,000	21,021,360	1.2332	0.377	0.374	0.377	0.371	0.389	55,656,248	0.3777	-3.15%
2002-07-15	0	1.270	1.260	1.270	1.240	1.370	15,478,000	19,713,460	1.2736	0.389	0.386	0.389	0.380	0.420	50,536,631	0.3901	-7.30%
2002-07-12	0	1.370	1.360	1.380	1.350	1.390	6,286,000	8,676,980	1.3804	0.420	0.417	0.423	0.413	0.426	20,524,180	0.4228	0.74%
2002-07-11	0	1.360	1.360	1.380	1.350	1.370	5,744,000	7,792,900	1.3567	0.417	0.417	0.423	0.413	0.420	18,754,517	0.4155	0.00%
2002-07-10	0	1.360	1.360	1.370	1.360	1.380	2,592,000	3,552,260	1.3705	0.417	0.417	0.420	0.417	0.423	8,463,041	0.4197	-0.73%
2002-07-09	0	1.370	1.370	1.380	1.350	1.380	4,036,000	5,511,020	1.3655	0.420	0.420	0.423	0.413	0.423	13,177,791	0.4182	-0.72%
2002-07-08	0	1.380	1.360	1.370	1.370	1.430	24,274,000	34,046,500	1.4026	0.423	0.417	0.420	0.420	0.438	79,256,117	0.4296	0.73%
2002-07-05	0	1.370	1.350	1.370	1.340	1.390	7,914,000	10,696,220	1.3516	0.420	0.413	0.420	0.410	0.426	25,839,701	0.4139	0.00%
2002-07-04	0	1.370	1.360	1.370	1.350	1.390	16,426,000	22,507,280	1.3702	0.420	0.417	0.420	0.413	0.426	53,631,910	0.4197	2.24%
2002-07-03	0	1.340	1.330	1.340	1.310	1.340	8,124,000	10,795,800	1.3289	0.410	0.407	0.410	0.401	0.410	26,525,364	0.4070	2.29%
2002-07-02	0	1.310	1.300	1.310	1.290	1.310	5,928,000	7,701,000	1.2991	0.401	0.398	0.401	0.395	0.401	19,355,288	0.3979	0.00%
2002-06-28	0	1.310	1.300	1.310	1.300	1.330	1,930,000	2,537,080	1.3145	0.401	0.398	0.401	0.398	0.407	6,301,570	0.4026	1.55%
2002-06-27	0	1.290	1.290	1.310	1.290	1.340	4,472,000	5,851,240	1.3084	0.395	0.395	0.401	0.395	0.410	14,601,358	0.4007	-3.01%
2002-06-26	0	1.330	1.320	1.340	1.270	1.340	4,392,000	5,710,320	1.3002	0.407	0.404	0.410	0.389	0.410	14,340,153	0.3982	0.00%
2002-06-25	0	1.330	1.330	1.340	1.310	1.350	2,812,000	3,725,780	1.3250	0.407	0.407	0.410	0.401	0.413	9,181,355	0.4058	-0.75%
2002-06-24	0	1.340	1.330	1.340	1.280	1.350	4,530,000	6,003,760	1.3253	0.410	0.407	0.410	0.392	0.413	14,790,731	0.4059	4.69%
2002-06-21	0	1.280	1.270	1.280	1.240	1.290	2,914,000	3,697,140	1.2688	0.392	0.389	0.392	0.380	0.395	9,514,391	0.3886	0.00%
2002-06-20	0	1.280	1.280	1.290	1.210	1.300	6,809,000	8,535,090	1.2535	0.392	0.392	0.395	0.371	0.398	22,231,808	0.3839	-1.54%
2002-06-19	0	1.300	1.300	1.310	1.270	1.340	6,123,000	7,959,360	1.2999	0.398	0.398	0.401	0.389	0.410	19,991,975	0.3981	-1.52%
2002-06-18	0	1.320	1.310	1.320	1.310	1.360	9,746,000	13,017,300	1.3357	0.404	0.401	0.404	0.401	0.417	31,821,295	0.4091	0.00%
2002-06-17	0	1.320	1.320	1.330	1.310	1.390	8,336,000	11,211,360	1.3449	0.404	0.404	0.407	0.401	0.426	27,217,557	0.4119	-6.38%
2002-06-14	0	1.410	1.410	1.420	1.400	1.480	7,078,000	10,168,100	1.4366	0.432	0.432	0.435	0.429	0.453	23,110,109	0.4400	-4.73%
2002-06-13	0	1.480	1.470	1.480	1.410	1.480	14,560,000	21,058,060	1.4463	0.453	0.450	0.453	0.432	0.453	47,539,304	0.4430	2.78%
2002-06-12	0	1.440	1.430	1.440	1.360	1.450	16,332,000	23,107,600	1.4149	0.441	0.438	0.441	0.417	0.444	53,324,994	0.4333	5.11%
2002-06-11	0	1.370	1.360	1.370	1.350	1.380	6,152,000	8,400,120	1.3654	0.420	0.417	0.420	0.413	0.423	20,086,662	0.4182	0.74%
2002-06-10	0	1.360	1.350	1.360	1.310	1.370	10,992,000	14,880,960	1.3538	0.417	0.413	0.417	0.401	0.420	35,889,562	0.4146	3.03%
2002-06-07	0	1.320	1.310	1.320	1.310	1.330	2,570,000	3,384,640	1.3170	0.404	0.401	0.404	0.401	0.407	8,391,210	0.4034	-0.75%
2002-06-06	0	1.330	1.320	1.330	1.310	1.340	9,892,000	13,092,160	1.3235	0.407	0.404	0.407	0.401	0.410	32,297,994	0.4054	0.76%
2002-06-05	0	1.320	1.310	1.320	1.270	1.330	12,246,000	15,996,000	1.3062	0.404	0.401	0.404	0.389	0.407	39,983,950	0.4001	3.94%
2002-06-04	0	1.270	1.260	1.270	1.270	1.360	18,096,000	23,655,140	1.3072	0.389	0.386	0.389	0.389	0.417	59,084,563	0.4004	-5.93%
2002-06-03	0	1.350	1.360	1.380	1.340	1.440	14,594,000	20,036,840	1.3730	0.413	0.417	0.423	0.410	0.441	47,650,316	0.4205	-5.59%
2002-05-31	0	1.430	1.430	1.440	1.400	1.440	10,193,323	14,551,426	1.4275	0.438	0.438	0.441	0.429	0.441	33,281,832	0.4372	2.14%
2002-05-30	0	1.400	1.400	1.410	1.380	1.440	13,582,000	19,022,040	1.4005	0.429	0.429	0.432	0.423	0.441	44,346,073	0.4289	0.00%
2002-05-29	0	1.400	1.390	1.410	1.380	1.530	16,798,000	23,865,120	1.4207	0.429	0.426	0.432	0.423	0.469	54,846,513	0.4351	-7.28%
2002-05-28	0	1.510	1.500	1.510	1.470	1.540	13,642,000	20,633,680	1.5125	0.462	0.459	0.462	0.450	0.472	44,541,977	0.4632	0.67%
2002-05-27	0	1.500	1.500	1.510	1.450	1.540	20,166,510	30,402,005	1.5075	0.459	0.459	0.462	0.444	0.472	65,844,907	0.4617	2.74%
2002-05-24	0	1.460	1.460	1.470	1.390	1.490	28,370,000	40,903,400	1.4418	0.447	0.447	0.450	0.426	0.456	92,629,811	0.4416	5.04%
2002-05-23	0	1.390	1.390	1.400	1.370	1.400	14,020,000	19,330,860	1.3788	0.426	0.426	0.429	0.420	0.429	45,776,170	0.4223	1.46%
2002-05-22	0	1.370	1.360	1.380	1.340	1.390	14,748,000	20,205,300	1.3700	0.420	0.417	0.423	0.410	0.426	48,153,135	0.4196	2.24%
2002-05-21	0	1.340	1.330	1.340	1.310	1.370	3,976,000	5,293,860	1.3315	0.410	0.407	0.410	0.401	0.420	12,981,887	0.4078	-0.74%
2002-05-17	0	1.350	1.350	1.360	1.290	1.380	12,126,000	16,317,980	1.3457	0.413	0.413	0.417	0.395	0.423	39,592,143	0.4122	4.65%
2002-05-16	0	1.290	1.290	1.300	1.280	1.330	9,276,000	12,096,540	1.3041	0.395	0.395	0.398	0.392	0.407	30,286,716	0.3994	-1.07%
2002-05-15	0	1.340	1.330	1.340	1.310	1.360	10,592,000	14,133,920	1.3344	0.399	0.396	0.399	0.390	0.405	35,538,298	0.3977	0.75%
2002-05-14	0	1.330	1.330	1.340	1.310	1.410	12,359,000	16,835,150	1.3622	0.396	0.396	0.399	0.390	0.420	41,466,939	0.4060	-2.92%
2002-05-13	0	1.370	1.370	1.380	1.270	1.370	14,604,000	19,227,240	1.3166	0.408	0.408	0.411	0.379	0.408	48,999,367	0.3924	7.87%
2002-05-10	0	1.270	1.270	1.280	1.260	1.290	5,618,000	7,113,990	1.2663	0.379	0.379	0.381	0.376	0.384	18,849,524	0.3774	-0.78%
2002-05-09	0	1.280	1.270	1.290	1.250	1.290	7,836,000	9,935,020	1.2679	0.381	0.379	0.384	0.373	0.384	26,291,361	0.3779	0.79%
2002-05-08	0	1.270	1.270	1.280	1.250	1.300	21,634,000	27,569,480	1.2744	0.379	0.379	0.381	0.373	0.387	72,586,436	0.3798	1.60%
2002-05-07	0	1.250	1.240	1.250	1.160	1.250	29,681,000	36,127,840	1.2172	0.373	0.370	0.373	0.346	0.373	99,585,745	0.3628	8.70%
2002-05-06	0	1.150	1.150	1.160	1.130	1.170	10,462,000	12,053,520	1.1521	0.343	0.343	0.346	0.337	0.349	35,102,121	0.3434	0.00%
2002-05-03	0	1.150	1.150	1.160	1.140	1.200	14,556,000	16,915,520	1.1621	0.343	0.343	0.346	0.340	0.358	48,838,318	0.3464	-3.36%
2002-05-02	0	1.190	1.180	1.190	1.160	1.210	25,744,000	30,451,420	1.1829	0.355	0.352	0.355	0.346	0.361	86,376,316	0.3525	3.48%
2002-04-30	0	1.150	1.140	1.150	1.090	1.160	29,319,000	33,441,620	1.1406	0.343	0.340	0.343	0.325	0.346	98,371,162	0.3400	4.55%
2002-04-29	0	1.100	1.090	1.100	1.050	1.100	13,391,000	14,505,790	1.0832	0.328	0.325	0.328	0.313	0.328	44,929,508	0.3229	2.80%
2002-04-26	0	1.070	1.070	1.080	1.070	1.120	23,124,000	25,028,240	1.0823	0.319	0.319	0.322	0.319	0.334	77,585,687	0.3226	-3.60%
2002-04-25	0	1.110	1.110	1.120	1.020	1.120	30,756,000	33,000,720	1.0730	0.331	0.331	0.334	0.304	0.334	103,192,587	0.3198	7.77%
2002-04-24	0	1.030	1.030	1.040	1.010	1.060	17,755,000	18,360,760	1.0341	0.307	0.307	0.310	0.301	0.316	59,571,608	0.3082	-1.90%
2002-04-23	0	1.050	1.050	1.060	1.040	1.060	21,024,000	22,056,940	1.0491	0.313	0.313	0.316	0.310	0.316	70,539,763	0.3127	3.96%
2002-04-22	0	1.010	1.010	1.020	0.970	1.030	16,517,000	16,724,340	1.0126	0.301	0.301	0.304	0.289	0.307	55,417,868	0.3018	4.12%
2002-04-19	0	0.970	0.980	0.990	0.940	1.010	9,864,000	9,734,860	0.9869	0.289	0.292	0.295	0.280	0.301	33,095,711	0.2941	3.19%
2002-04-18	0	0.940	0.940	0.960	0.940	0.960	4,946,000	4,687,980	0.9478	0.280	0.280	0.286	0.280	0.286	16,594,828	0.2825	-1.05%
2002-04-17	0	0.950	0.940	0.950	0.890	0.950	9,012,000	8,392,120	0.9312	0.283	0.280	0.283	0.265	0.283	30,237,079	0.2775	6.74%
2002-04-16	0	0.890	0.890	0.910	0.880	0.900	4,364,000	3,862,020	0.8850	0.265	0.265	0.271	0.262	0.268	14,642,101	0.2638	0.00%
2002-04-15	0	0.890	0.880	0.890	0.870	0.900	2,290,000	2,004,180	0.8752	0.265	0.262	0.265	0.259	0.268	7,683,412	0.2608	-1.11%
2002-04-12	0	0.900	0.890	0.900	0.880	0.910	3,920,000	3,490,740	0.8905	0.268	0.265	0.268	0.262	0.271	13,152,391	0.2654	-1.10%
2002-04-11	0	0.910	0.900	0.910	0.900	0.930	2,620,000	2,396,400	0.9147	0.271	0.268	0.271	0.268	0.277	8,790,629	0.2726	-1.09%
2002-04-10	0	0.920	0.910	0.930	0.910	0.920	2,560,000	2,350,340	0.9181	0.274	0.271	0.277	0.271	0.274	8,589,317	0.2736	0.00%
2002-04-09	0	0.920	0.910	0.920	0.920	0.940	2,842,000	2,639,480	0.9287	0.274	0.271	0.274	0.274	0.280	9,535,484	0.2768	0.00%
2002-04-08	0	0.920	0.910	0.930	0.920	0.940	3,756,000	3,488,580	0.9288	0.274	0.271	0.277	0.274	0.280	12,602,138	0.2768	1.10%
2002-04-04	0	0.910	0.910	0.920	0.880	0.920	2,386,000	2,168,300	0.9088	0.271	0.271	0.274	0.262	0.274	8,005,512	0.2709	2.25%
2002-04-03	0	0.890	0.890	0.900	0.880	0.900	1,394,000	1,242,240	0.8911	0.265	0.265	0.268	0.262	0.268	4,677,151	0.2656	0.00%
2002-04-02	0	0.890	0.880	0.890	0.880	0.920	2,322,000	2,073,860	0.8931	0.265	0.262	0.265	0.262	0.274	7,790,779	0.2662	-2.20%
2002-03-28	0	0.910	0.900	0.910	0.880	0.910	4,762,000	4,261,360	0.8949	0.271	0.268	0.271	0.262	0.271	15,977,471	0.2667	3.41%
2002-03-27	0	0.880	0.870	0.880	0.860	0.900	2,896,000	2,534,140	0.8750	0.262	0.259	0.262	0.256	0.268	9,716,664	0.2608	0.00%
2002-03-26	0	0.880	0.880	0.890	0.880	0.940	6,698,000	5,979,560	0.8927	0.262	0.262	0.265	0.262	0.280	22,473,142	0.2661	-3.30%
2002-03-25	0	0.910	0.910	0.920	0.860	0.910	24,492,000	21,954,300	0.8964	0.271	0.271	0.274	0.256	0.271	82,175,603	0.2672	8.33%
2002-03-22	0	0.840	0.840	0.850	0.810	0.860	14,828,000	12,393,520	0.8358	0.250	0.250	0.253	0.241	0.256	49,750,933	0.2491	6.33%
2002-03-21	0	0.790	0.790	0.800	0.790	0.820	4,156,000	3,332,740	0.8019	0.235	0.235	0.238	0.235	0.244	13,944,219	0.2390	-3.66%
2002-03-20	0	0.820	0.810	0.820	0.790	0.820	6,970,000	5,608,880	0.8047	0.244	0.241	0.244	0.235	0.244	23,385,757	0.2398	2.50%
2002-03-19	0	0.800	0.790	0.810	0.790	0.820	5,486,000	4,387,180	0.7997	0.238	0.235	0.241	0.235	0.244	18,406,637	0.2383	2.56%
2002-03-18	0	0.780	0.780	0.790	0.780	0.790	1,080,000	848,020	0.7852	0.232	0.232	0.235	0.232	0.235	3,623,618	0.2340	-1.27%
2002-03-15	0	0.790	0.770	0.790	0.770	0.800	1,952,000	1,537,640	0.7877	0.235	0.229	0.235	0.229	0.238	6,549,354	0.2348	0.00%
2002-03-14	0	0.790	0.790	0.800	0.790	0.800	856,000	679,340	0.7936	0.235	0.235	0.238	0.235	0.238	2,872,053	0.2365	1.28%
2002-03-13	0	0.780	0.780	0.800	0.780	0.810	1,210,000	962,080	0.7951	0.232	0.232	0.238	0.232	0.241	4,059,794	0.2370	-3.70%
2002-03-12	0	0.810	0.800	0.810	0.780	0.820	4,622,000	3,729,920	0.8070	0.241	0.238	0.241	0.232	0.244	15,507,743	0.2405	3.85%
2002-03-11	0	0.780	0.780	0.790	0.770	0.780	650,000	506,700	0.7795	0.232	0.232	0.235	0.229	0.232	2,180,881	0.2323	0.00%
2002-03-08	0	0.780	0.760	0.780	0.770	0.790	1,328,000	1,029,500	0.7752	0.232	0.227	0.232	0.229	0.235	4,455,708	0.2311	2.63%
2002-03-07	0	0.760	0.760	0.780	0.760	0.780	590,000	452,820	0.7675	0.227	0.227	0.232	0.227	0.232	1,979,569	0.2287	-2.56%
2002-03-06	0	0.780	0.770	0.780	0.770	0.780	510,000	396,700	0.7778	0.232	0.229	0.232	0.229	0.232	1,711,153	0.2318	-1.27%
2002-03-05	0	0.790	0.770	0.790	0.770	0.790	1,276,000	996,920	0.7813	0.235	0.229	0.235	0.229	0.235	4,281,238	0.2329	3.95%
2002-03-04	0	0.760	0.760	0.770	0.760	0.770	568,000	432,680	0.7618	0.227	0.227	0.229	0.227	0.229	1,905,755	0.2270	1.33%
2002-03-01	0	0.750	0.740	0.760	0.750	0.760	2,426,000	1,824,920	0.7522	0.224	0.221	0.227	0.224	0.227	8,139,720	0.2242	-1.32%
2002-02-28	0	0.760	0.760	0.770	0.750	0.780	2,298,000	1,768,400	0.7695	0.227	0.227	0.229	0.224	0.232	7,710,254	0.2294	-1.30%
2002-02-27	0	0.770	0.750	0.760	0.760	0.780	1,750,000	1,358,460	0.7763	0.229	0.224	0.227	0.227	0.232	5,871,603	0.2314	0.00%
2002-02-26	0	0.770	0.750	0.770	0.750	0.780	2,471,000	1,902,400	0.7699	0.229	0.224	0.229	0.224	0.232	8,290,704	0.2295	-1.28%
2002-02-25	0	0.780	0.780	0.790	0.780	0.810	2,236,000	1,780,700	0.7964	0.232	0.232	0.235	0.232	0.241	7,502,231	0.2374	-3.70%
2002-02-22	0	0.810	0.810	0.820	0.800	0.820	3,358,000	2,715,620	0.8087	0.241	0.241	0.244	0.238	0.244	11,266,768	0.2410	-1.22%
2002-02-21	0	0.820	0.810	0.820	0.810	0.820	3,404,000	2,771,040	0.8141	0.244	0.241	0.244	0.241	0.244	11,421,107	0.2426	1.23%
2002-02-20	0	0.810	0.800	0.810	0.790	0.810	1,902,000	1,522,340	0.8004	0.241	0.238	0.241	0.235	0.241	6,381,594	0.2386	0.00%
2002-02-19	0	0.810	0.800	0.810	0.780	0.810	3,668,000	2,912,280	0.7940	0.241	0.238	0.241	0.232	0.241	12,306,880	0.2366	1.25%
2002-02-18	0	0.800	0.800	0.810	0.750	0.810	6,624,000	5,275,220	0.7964	0.238	0.238	0.241	0.224	0.241	22,224,857	0.2374	5.26%
2002-02-15	0	0.760	0.750	0.760	0.750	0.770	906,000	689,680	0.7612	0.227	0.224	0.227	0.224	0.229	3,039,813	0.2269	0.00%
2002-02-11	0	0.760	0.760	0.770	0.760	0.760	234,000	177,840	0.7600	0.227	0.227	0.229	0.227	0.227	785,117	0.2265	1.33%
2002-02-08	0	0.750	0.750	0.760	0.740	0.750	860,000	643,600	0.7484	0.224	0.224	0.227	0.221	0.224	2,885,474	0.2230	2.74%
2002-02-07	0	0.730	0.720	0.740	0.730	0.740	560,000	410,200	0.7325	0.218	0.215	0.221	0.218	0.221	1,878,913	0.2183	-1.35%
2002-02-06	0	0.740	0.730	0.750	0.730	0.740	550,000	406,600	0.7393	0.221	0.218	0.224	0.218	0.221	1,845,361	0.2203	0.00%
2002-02-05	0	0.740	0.740	0.750	0.730	0.740	668,000	491,660	0.7360	0.221	0.221	0.224	0.218	0.221	2,241,275	0.2194	0.00%
2002-02-04	0	0.740	0.740	0.760	0.730	0.770	446,000	332,820	0.7462	0.221	0.221	0.227	0.218	0.229	1,496,420	0.2224	-3.90%
2002-02-01	0	0.770	0.760	0.770	0.760	0.770	1,226,000	943,120	0.7693	0.229	0.227	0.229	0.227	0.229	4,113,477	0.2293	1.32%
2002-01-31	0	0.760	0.750	0.760	0.750	0.770	1,478,000	1,125,620	0.7616	0.227	0.224	0.227	0.224	0.229	4,958,988	0.2270	1.33%
2002-01-30	0	0.750	0.750	0.760	0.750	0.760	1,606,000	1,208,600	0.7526	0.224	0.224	0.227	0.224	0.227	5,388,454	0.2243	0.00%
2002-01-29	0	0.750	0.750	0.760	0.750	0.770	1,232,000	936,800	0.7604	0.224	0.224	0.227	0.224	0.229	4,133,609	0.2266	-1.32%
2002-01-28	0	0.760	0.760	0.770	0.760	0.780	3,932,000	3,013,900	0.7665	0.227	0.227	0.229	0.227	0.232	13,192,654	0.2285	-1.30%
2002-01-25	0	0.770	0.760	0.770	0.740	0.770	2,658,000	2,017,160	0.7589	0.229	0.227	0.229	0.221	0.229	8,918,126	0.2262	2.67%
2002-01-24	0	0.750	0.740	0.750	0.740	0.760	1,314,000	981,360	0.7468	0.224	0.221	0.224	0.221	0.227	4,408,735	0.2226	0.00%
2002-01-23	0	0.750	0.740	0.750	0.740	0.750	658,000	492,720	0.7488	0.224	0.221	0.224	0.221	0.224	2,207,723	0.2232	1.35%
2002-01-22	0	0.740	0.740	0.750	0.740	0.750	632,000	473,080	0.7485	0.221	0.221	0.224	0.221	0.224	2,120,488	0.2231	-2.63%
2002-01-21	0	0.760	0.740	0.760	0.750	0.760	692,000	522,320	0.7548	0.227	0.221	0.227	0.224	0.227	2,321,800	0.2250	1.33%
2002-01-18	0	0.750	0.750	0.760	0.740	0.770	1,356,000	1,024,480	0.7555	0.224	0.224	0.227	0.221	0.229	4,549,654	0.2252	0.00%
2002-01-17	0	0.750	0.740	0.760	0.730	0.760	880,000	656,600	0.7461	0.224	0.221	0.227	0.218	0.227	2,952,578	0.2224	-1.32%
2002-01-16	0	0.760	0.750	0.760	0.740	0.770	3,608,000	2,720,100	0.7539	0.227	0.224	0.227	0.221	0.229	12,105,568	0.2247	2.70%
2002-01-15	0	0.740	0.730	0.740	0.720	0.740	416,000	301,980	0.7259	0.221	0.218	0.221	0.215	0.221	1,395,764	0.2164	0.00%
2002-01-14	0	0.740	0.720	0.750	0.730	0.740	324,000	239,160	0.7381	0.221	0.215	0.224	0.218	0.221	1,087,085	0.2200	-1.33%
2002-01-11	0	0.750	0.740	0.750	0.720	0.750	1,382,000	1,020,460	0.7384	0.224	0.221	0.224	0.215	0.224	4,636,889	0.2201	0.00%
2002-01-10	0	0.750	0.740	0.750	0.730	0.760	2,518,000	1,869,720	0.7425	0.224	0.221	0.224	0.218	0.227	8,448,398	0.2213	-1.32%
2002-01-09	0	0.760	0.750	0.760	0.750	0.780	2,168,000	1,663,300	0.7672	0.227	0.224	0.227	0.224	0.232	7,274,078	0.2287	-2.56%
2002-01-08	0	0.780	0.770	0.780	0.770	0.790	2,900,000	2,268,900	0.7824	0.232	0.229	0.232	0.229	0.235	9,730,085	0.2332	0.00%
2002-01-07	0	0.780	0.770	0.780	0.760	0.790	4,072,000	3,169,720	0.7784	0.232	0.229	0.232	0.227	0.235	13,662,382	0.2320	4.00%
2002-01-04	0	0.750	0.750	0.760	0.740	0.760	1,598,000	1,202,420	0.7525	0.224	0.224	0.227	0.221	0.227	5,361,613	0.2243	0.00%
2002-01-03	0	0.750	0.740	0.750	0.720	0.750	2,368,000	1,760,340	0.7434	0.224	0.221	0.224	0.215	0.224	7,945,118	0.2216	2.74%
2002-01-02	0	0.730	0.710	0.730	0.700	0.730	564,000	401,500	0.7119	0.218	0.212	0.218	0.209	0.218	1,892,334	0.2122	4.29%
2001-12-31	0	0.700	0.700	0.720	0.700	0.710	480,000	336,800	0.7017	0.209	0.209	0.215	0.209	0.212	1,610,497	0.2091	-2.78%
2001-12-28	0	0.720	0.710	0.720	0.710	0.720	220,000	158,240	0.7193	0.215	0.212	0.215	0.212	0.215	738,144	0.2144	0.00%
2001-12-27	0	0.720	0.720	0.730	0.720	0.730	238,000	171,480	0.7205	0.215	0.215	0.218	0.215	0.218	798,538	0.2147	1.41%
2001-12-24	0	0.710	0.710	0.720	0.700	0.720	192,000	136,140	0.7091	0.212	0.212	0.215	0.209	0.215	644,199	0.2113	1.43%
2001-12-21	0	0.700	0.700	0.710	0.700	0.730	724,000	517,440	0.7147	0.209	0.209	0.212	0.209	0.218	2,429,166	0.2130	-4.11%
2001-12-20	0	0.730	0.730	0.740	0.720	0.730	480,000	349,000	0.7271	0.218	0.218	0.221	0.215	0.218	1,610,497	0.2167	2.82%
2001-12-19	0	0.710	0.710	0.720	0.710	0.730	640,000	459,400	0.7178	0.212	0.212	0.215	0.212	0.218	2,147,329	0.2139	-1.39%
2001-12-18	0	0.720	0.710	0.720	0.710	0.730	1,264,000	907,840	0.7182	0.215	0.212	0.215	0.212	0.218	4,240,975	0.2141	-1.37%
2001-12-17	0	0.730	0.730	0.740	0.730	0.760	548,000	408,980	0.7463	0.218	0.218	0.221	0.218	0.227	1,838,651	0.2224	-2.67%
2001-12-14	0	0.750	0.730	0.750	0.710	0.750	2,290,000	1,682,926	0.7349	0.224	0.218	0.224	0.212	0.224	7,683,412	0.2190	4.17%
2001-12-13	0	0.720	0.720	0.730	0.720	0.770	3,918,000	2,871,520	0.7329	0.215	0.215	0.218	0.215	0.229	13,145,681	0.2184	-5.26%
2001-12-12	0	0.760	0.760	0.770	0.760	0.780	1,882,000	1,451,540	0.7713	0.227	0.227	0.229	0.227	0.232	6,314,490	0.2299	-1.30%
2001-12-11	0	0.770	0.770	0.780	0.770	0.790	4,034,000	3,158,600	0.7830	0.229	0.229	0.232	0.229	0.235	13,534,884	0.2334	-2.53%
2001-12-10	0	0.790	0.790	0.800	0.770	0.800	6,742,000	5,341,740	0.7923	0.235	0.235	0.238	0.229	0.238	22,620,771	0.2361	3.95%
2001-12-07	0	0.760	0.760	0.770	0.750	0.770	3,932,000	2,970,180	0.7554	0.227	0.227	0.229	0.224	0.229	13,192,654	0.2251	0.00%
2001-12-06	0	0.760	0.750	0.760	0.750	0.800	4,634,000	3,594,540	0.7757	0.227	0.224	0.227	0.224	0.238	15,548,005	0.2312	-2.56%
2001-12-05	0	0.780	0.770	0.780	0.780	0.790	2,808,000	2,196,340	0.7822	0.232	0.229	0.232	0.232	0.235	9,421,407	0.2331	-2.50%
2001-12-04	0	0.800	0.780	0.800	0.770	0.800	2,186,000	1,708,880	0.7817	0.238	0.232	0.238	0.229	0.238	7,334,471	0.2330	3.90%
2001-12-03	0	0.770	0.760	0.770	0.750	0.780	2,174,000	1,661,080	0.7641	0.229	0.227	0.229	0.224	0.232	7,294,209	0.2277	-1.28%
2001-11-30	0	0.780	0.780	0.800	0.780	0.790	792,000	624,340	0.7883	0.232	0.232	0.238	0.232	0.235	2,657,320	0.2350	-1.27%
2001-11-29	0	0.790	0.770	0.790	0.760	0.790	1,408,000	1,085,860	0.7712	0.235	0.229	0.235	0.227	0.235	4,724,124	0.2299	2.60%
2001-11-28	0	0.770	0.770	0.780	0.770	0.800	2,110,000	1,647,860	0.7810	0.229	0.229	0.232	0.229	0.238	7,079,476	0.2328	-4.94%
2001-11-27	0	0.810	0.800	0.810	0.800	0.820	1,788,000	1,449,680	0.8108	0.241	0.238	0.241	0.238	0.244	5,999,101	0.2416	1.25%
2001-11-26	0	0.800	0.800	0.810	0.800	0.830	2,084,000	1,697,000	0.8143	0.238	0.238	0.241	0.238	0.247	6,992,241	0.2427	-2.44%
2001-11-23	0	0.820	0.810	0.830	0.800	0.820	3,400,000	2,745,800	0.8076	0.244	0.241	0.247	0.238	0.244	11,407,686	0.2407	2.50%
2001-11-22	0	0.800	0.800	0.810	0.790	0.810	976,000	780,480	0.7997	0.238	0.238	0.241	0.235	0.241	3,274,677	0.2383	0.00%
2001-11-21	0	0.800	0.800	0.810	0.800	0.820	1,970,000	1,600,384	0.8124	0.238	0.238	0.241	0.238	0.244	6,609,748	0.2421	-2.44%
2001-11-20	0	0.820	0.810	0.820	0.820	0.850	4,612,000	3,850,160	0.8348	0.244	0.241	0.244	0.244	0.253	15,474,191	0.2488	-1.20%
2001-11-19	0	0.830	0.820	0.830	0.820	0.830	1,556,000	1,282,820	0.8244	0.247	0.244	0.247	0.244	0.247	5,220,694	0.2457	1.22%
2001-11-16	0	0.820	0.810	0.820	0.810	0.820	1,460,000	1,193,840	0.8177	0.244	0.241	0.244	0.241	0.244	4,898,595	0.2437	1.23%
2001-11-15	0	0.810	0.810	0.830	0.790	0.820	2,872,000	2,327,460	0.8104	0.241	0.241	0.247	0.235	0.244	9,636,140	0.2415	1.25%
2001-11-14	0	0.800	0.790	0.800	0.800	0.810	2,134,000	1,716,960	0.8046	0.238	0.235	0.238	0.238	0.241	7,160,001	0.2398	2.56%
2001-11-13	0	0.780	0.780	0.790	0.760	0.800	3,126,000	2,446,880	0.7828	0.232	0.232	0.235	0.227	0.238	10,488,361	0.2333	1.30%
2001-11-12	0	0.770	0.770	0.780	0.770	0.820	4,120,000	3,240,600	0.7866	0.229	0.229	0.232	0.229	0.244	13,823,431	0.2344	-4.94%
2001-11-09	0	0.810	0.800	0.820	0.800	0.830	2,940,000	2,407,780	0.8190	0.241	0.238	0.244	0.238	0.247	9,864,293	0.2441	-2.41%
2001-11-08	0	0.830	0.820	0.840	0.820	0.840	1,824,000	1,508,340	0.8269	0.247	0.244	0.250	0.244	0.250	6,119,888	0.2465	1.22%
2001-11-07	0	0.820	0.810	0.820	0.800	0.870	7,438,000	6,154,680	0.8275	0.244	0.241	0.244	0.238	0.259	24,955,991	0.2466	-3.53%
2001-11-06	0	0.850	0.850	0.860	0.830	0.870	15,742,000	13,413,760	0.8521	0.253	0.253	0.256	0.247	0.259	52,817,587	0.2540	0.00%
2001-11-05	0	0.850	0.850	0.860	0.780	0.860	32,849,000	27,101,160	0.8250	0.253	0.253	0.256	0.232	0.256	110,215,024	0.2459	11.84%
2001-11-02	0	0.760	0.760	0.770	0.750	0.790	8,106,000	6,170,060	0.7612	0.227	0.227	0.229	0.224	0.235	27,197,266	0.2269	-3.80%
2001-11-01	0	0.790	0.770	0.790	0.760	0.810	16,190,000	12,720,860	0.7857	0.235	0.229	0.235	0.227	0.241	54,320,717	0.2342	3.95%
2001-10-31	0	0.760	0.750	0.760	0.730	0.760	4,648,293	3,467,785	0.7460	0.227	0.224	0.227	0.218	0.227	15,595,961	0.2224	1.33%
2001-10-30	0	0.750	0.750	0.760	0.710	0.760	8,064,000	6,015,820	0.7460	0.224	0.224	0.227	0.212	0.227	27,056,347	0.2223	4.17%
2001-10-29	0	0.720	0.720	0.730	0.710	0.740	3,528,000	2,540,100	0.7200	0.215	0.215	0.218	0.212	0.221	11,837,152	0.2146	-1.37%
2001-10-26	0	0.730	0.730	0.740	0.730	0.760	2,532,000	1,876,280	0.7410	0.218	0.218	0.221	0.218	0.227	8,495,371	0.2209	-1.35%
2001-10-24	0	0.740	0.740	0.750	0.740	0.760	7,258,000	5,414,300	0.7460	0.221	0.221	0.224	0.221	0.227	24,352,055	0.2223	-2.63%
2001-10-23	0	0.760	0.750	0.760	0.730	0.760	12,396,000	9,212,694	0.7432	0.227	0.224	0.227	0.218	0.227	41,591,082	0.2215	4.11%
2001-10-22	0	0.730	0.720	0.730	0.700	0.750	7,522,000	5,455,734	0.7253	0.218	0.215	0.218	0.209	0.224	25,237,828	0.2162	0.00%
2001-10-19	0	0.730	0.730	0.740	0.730	0.810	20,666,000	15,798,460	0.7645	0.218	0.218	0.221	0.218	0.241	69,338,601	0.2278	-8.75%
2001-10-18	0	0.800	0.800	0.810	0.710	0.820	27,916,000	21,946,480	0.7862	0.238	0.238	0.241	0.212	0.244	93,663,814	0.2343	11.11%
2001-10-17	0	0.720	0.710	0.720	0.710	0.750	10,470,000	7,572,960	0.7233	0.215	0.212	0.215	0.212	0.224	35,128,963	0.2156	-2.70%
2001-10-16	0	0.740	0.740	0.750	0.640	0.750	20,650,000	14,899,420	0.7215	0.221	0.221	0.224	0.191	0.224	69,284,918	0.2150	19.35%
2001-10-15	0	0.620	0.620	0.630	0.620	0.640	816,000	511,280	0.6266	0.185	0.185	0.188	0.185	0.191	2,737,845	0.1867	-1.59%
2001-10-12	0	0.630	0.610	0.620	0.620	0.650	2,394,000	1,516,700	0.6335	0.188	0.182	0.185	0.185	0.194	8,032,353	0.1888	-5.97%
2001-10-11	0	0.670	0.670	0.680	0.660	0.700	5,388,000	3,679,360	0.6829	0.200	0.200	0.203	0.197	0.209	18,077,827	0.2035	3.08%
2001-10-10	0	0.650	0.650	0.660	0.640	0.680	2,138,000	1,411,920	0.6604	0.194	0.194	0.197	0.191	0.203	7,173,421	0.1968	-2.99%
2001-10-09	0	0.670	0.660	0.670	0.640	0.680	3,356,000	2,235,280	0.6661	0.200	0.197	0.200	0.191	0.203	11,260,057	0.1985	4.69%
2001-10-08	0	0.640	0.630	0.640	0.610	0.640	3,104,000	1,945,840	0.6269	0.191	0.188	0.191	0.182	0.191	10,414,546	0.1868	-4.48%
2001-10-05	0	0.670	0.630	0.670	0.600	0.670	1,344,000	850,720	0.6330	0.200	0.188	0.200	0.179	0.200	4,509,391	0.1887	8.06%
2001-10-04	0	0.620	0.610	0.620	0.600	0.620	1,792,000	1,100,100	0.6139	0.185	0.182	0.185	0.179	0.185	6,012,522	0.1830	5.08%
2001-10-03	0	0.590	0.580	0.590	0.590	0.620	964,000	577,200	0.5988	0.176	0.173	0.176	0.176	0.185	3,234,415	0.1785	0.00%
2001-09-28	0	0.590	0.590	0.600	0.560	0.590	1,800,000	1,051,680	0.5843	0.176	0.176	0.179	0.167	0.176	6,039,363	0.1741	7.27%
2001-09-27	0	0.550	0.540	0.550	0.520	0.550	302,000	164,260	0.5439	0.164	0.161	0.164	0.155	0.164	1,013,271	0.1621	1.85%
2001-09-26	0	0.540	0.540	0.550	0.540	0.550	466,000	254,620	0.5464	0.161	0.161	0.164	0.161	0.164	1,563,524	0.1629	-1.82%
2001-09-25	0	0.550	0.540	0.570	0.540	0.610	2,904,000	1,653,880	0.5695	0.164	0.161	0.170	0.161	0.182	9,743,506	0.1697	-3.51%
2001-09-24	0	0.570	0.560	0.570	0.520	0.570	3,026,000	1,686,140	0.5572	0.170	0.167	0.170	0.155	0.170	10,152,841	0.1661	11.76%
2001-09-21	0	0.510	0.510	0.520	0.510	0.540	1,176,000	608,860	0.5177	0.152	0.152	0.155	0.152	0.161	3,945,717	0.1543	-7.27%
2001-09-20	0	0.550	0.540	0.550	0.510	0.570	2,298,000	1,233,960	0.5370	0.164	0.161	0.164	0.152	0.170	7,710,254	0.1600	1.85%
2001-09-19	0	0.540	0.530	0.540	0.530	0.540	1,638,000	874,760	0.5340	0.161	0.158	0.161	0.158	0.161	5,495,821	0.1592	8.00%
2001-09-18	0	0.500	0.500	0.510	0.500	0.550	868,000	451,600	0.5203	0.149	0.149	0.152	0.149	0.164	2,912,315	0.1551	-3.85%
2001-09-17	0	0.520	0.500	0.530	0.480	0.520	2,974,000	1,470,670	0.4945	0.155	0.149	0.158	0.143	0.155	9,978,370	0.1474	-5.45%
2001-09-14	0	0.550	0.550	0.570	0.550	0.580	786,000	441,700	0.5620	0.164	0.164	0.170	0.164	0.173	2,637,189	0.1675	-5.17%
2001-09-13	0	0.580	0.570	0.580	0.570	0.590	782,000	452,940	0.5792	0.173	0.170	0.173	0.170	0.176	2,623,768	0.1726	3.57%
2001-09-12	0	0.560	0.550	0.570	0.540	0.600	3,386,000	1,918,800	0.5667	0.167	0.164	0.170	0.161	0.179	11,360,713	0.1689	-13.85%
2001-09-11	0	0.650	0.650	0.670	0.650	0.680	890,000	585,040	0.6573	0.194	0.194	0.200	0.194	0.203	2,986,130	0.1959	0.00%
2001-09-10	0	0.650	0.650	0.660	0.650	0.670	664,000	435,160	0.6554	0.194	0.194	0.197	0.194	0.200	2,227,854	0.1953	-2.99%
2001-09-07	0	0.670	0.670	0.680	0.660	0.680	772,000	514,520	0.6665	0.200	0.200	0.203	0.197	0.203	2,590,216	0.1986	-4.29%
2001-09-06	0	0.700	0.690	0.700	0.690	0.700	674,000	470,600	0.6982	0.209	0.206	0.209	0.206	0.209	2,261,406	0.2081	0.00%
2001-09-05	0	0.700	0.700	0.710	0.690	0.700	582,000	404,860	0.6956	0.209	0.209	0.212	0.206	0.209	1,952,727	0.2073	1.45%
2001-09-04	0	0.690	0.680	0.690	0.660	0.690	276,000	189,740	0.6875	0.206	0.203	0.206	0.197	0.206	926,036	0.2049	0.00%
2001-09-03	0	0.690	0.660	0.690	0.660	0.690	190,000	126,240	0.6644	0.206	0.197	0.206	0.197	0.206	637,488	0.1980	0.00%
2001-08-31	0	0.690	0.680	0.700	0.660	0.700	1,750,000	1,206,380	0.6894	0.206	0.203	0.209	0.197	0.209	5,871,603	0.2055	4.55%
2001-08-30	0	0.660	0.660	0.690	0.660	0.690	1,486,000	1,006,020	0.6770	0.197	0.197	0.206	0.197	0.206	4,985,830	0.2018	-4.35%
2001-08-29	0	0.690	0.680	0.690	0.680	0.700	1,228,000	850,200	0.6923	0.206	0.203	0.206	0.203	0.209	4,120,188	0.2063	-1.43%
2001-08-28	0	0.700	0.690	0.700	0.690	0.720	1,378,000	965,620	0.7007	0.209	0.206	0.209	0.206	0.215	4,623,468	0.2089	-2.78%
2001-08-27	0	0.720	0.710	0.720	0.710	0.720	1,340,000	959,920	0.7164	0.215	0.212	0.215	0.212	0.215	4,495,970	0.2135	0.00%
2001-08-24	0	0.720	0.710	0.720	0.710	0.730	598,000	427,520	0.7149	0.215	0.212	0.215	0.212	0.218	2,006,411	0.2131	0.00%
2001-08-23	0	0.720	0.720	0.730	0.710	0.730	806,000	579,500	0.7190	0.215	0.215	0.218	0.212	0.218	2,704,293	0.2143	0.00%
2001-08-22	0	0.720	0.720	0.740	0.720	0.740	1,496,000	1,091,600	0.7297	0.215	0.215	0.221	0.215	0.221	5,019,382	0.2175	-2.70%
2001-08-21	0	0.740	0.740	0.750	0.730	0.740	1,430,000	1,054,300	0.7373	0.221	0.221	0.224	0.218	0.221	4,797,939	0.2197	-1.33%
2001-08-20	0	0.750	0.730	0.740	0.730	0.750	730,000	536,700	0.7352	0.224	0.218	0.221	0.218	0.224	2,449,297	0.2191	1.35%
2001-08-17	0	0.740	0.740	0.750	0.730	0.750	710,000	524,500	0.7387	0.221	0.221	0.224	0.218	0.224	2,382,193	0.2202	0.00%
2001-08-16	0	0.740	0.730	0.740	0.740	0.770	934,000	698,100	0.7474	0.221	0.218	0.221	0.221	0.229	3,133,758	0.2228	-3.90%
2001-08-15	0	0.770	0.770	0.780	0.740	0.780	1,054,000	800,140	0.7591	0.229	0.229	0.232	0.221	0.232	3,536,383	0.2263	2.67%
2001-08-14	0	0.750	0.750	0.760	0.740	0.760	676,000	506,700	0.7496	0.224	0.224	0.227	0.221	0.227	2,268,116	0.2234	0.00%
2001-08-13	0	0.750	0.740	0.750	0.730	0.750	508,000	375,560	0.7393	0.224	0.221	0.224	0.218	0.224	1,704,443	0.2203	0.00%
2001-08-10	0	0.750	0.750	0.760	0.730	0.760	1,248,000	938,780	0.7522	0.224	0.224	0.227	0.218	0.227	4,187,292	0.2242	-1.32%
2001-08-09	0	0.760	0.740	0.750	0.730	0.760	872,000	641,020	0.7351	0.227	0.221	0.224	0.218	0.227	2,925,736	0.2191	1.33%
2001-08-08	0	0.750	0.750	0.760	0.730	0.790	1,086,000	816,180	0.7515	0.224	0.224	0.227	0.218	0.235	3,643,749	0.2240	1.35%
2001-08-07	0	0.740	0.740	0.750	0.710	0.750	1,960,000	1,426,700	0.7279	0.221	0.221	0.224	0.212	0.224	6,576,196	0.2169	0.00%
2001-08-06	0	0.740	0.730	0.740	0.720	0.760	2,172,000	1,584,560	0.7295	0.221	0.218	0.221	0.215	0.227	7,287,498	0.2174	-2.63%
2001-08-03	0	0.760	0.750	0.770	0.750	0.770	1,010,000	763,500	0.7559	0.227	0.224	0.229	0.224	0.229	3,388,754	0.2253	0.00%
2001-08-02	0	0.760	0.760	0.770	0.760	0.790	1,862,000	1,449,060	0.7782	0.227	0.227	0.229	0.227	0.235	6,247,386	0.2319	-2.56%
2001-08-01	0	0.780	0.780	0.790	0.780	0.790	916,000	715,200	0.7808	0.232	0.232	0.235	0.232	0.235	3,073,365	0.2327	0.00%
2001-07-31	0	0.780	0.770	0.780	0.770	0.790	2,990,000	2,360,400	0.7894	0.232	0.229	0.232	0.229	0.235	10,032,053	0.2353	-1.27%
2001-07-30	0	0.790	0.780	0.790	0.770	0.810	2,034,000	1,594,300	0.7838	0.235	0.232	0.235	0.229	0.241	6,824,480	0.2336	0.00%
2001-07-27	0	0.790	0.780	0.800	0.780	0.820	4,035,000	3,228,497	0.8001	0.235	0.232	0.238	0.232	0.244	13,538,239	0.2385	-1.25%
2001-07-26	0	0.800	0.800	0.810	0.790	0.820	5,546,000	4,477,100	0.8073	0.238	0.238	0.241	0.235	0.244	18,607,949	0.2406	1.27%
2001-07-24	0	0.790	0.790	0.800	0.780	0.800	3,077,000	2,416,380	0.7853	0.235	0.235	0.238	0.232	0.238	10,323,956	0.2341	0.00%
2001-07-23	0	0.790	0.780	0.790	0.770	0.810	3,264,000	2,568,200	0.7868	0.235	0.232	0.235	0.229	0.241	10,951,379	0.2345	-2.47%
2001-07-20	0	0.810	0.810	0.820	0.800	0.840	3,154,000	2,571,720	0.8154	0.241	0.241	0.244	0.238	0.250	10,582,307	0.2430	2.53%
2001-07-19	0	0.790	0.790	0.800	0.760	0.810	3,782,000	3,088,880	0.8167	0.235	0.235	0.238	0.227	0.241	12,689,373	0.2434	-5.95%
2001-07-18	0	0.840	0.820	0.840	0.830	0.870	4,666,000	3,981,280	0.8533	0.250	0.244	0.250	0.247	0.259	15,655,372	0.2543	-1.18%
2001-07-17	0	0.850	0.850	0.860	0.840	0.870	3,596,000	3,065,940	0.8526	0.253	0.253	0.256	0.250	0.259	12,065,306	0.2541	-4.49%
2001-07-16	0	0.890	0.880	0.900	0.880	0.930	2,390,000	2,145,780	0.8978	0.265	0.262	0.268	0.262	0.277	8,018,932	0.2676	-4.30%
2001-07-13	0	0.930	0.920	0.930	0.920	0.970	5,044,000	4,754,940	0.9427	0.277	0.274	0.277	0.274	0.289	16,923,638	0.2810	-2.11%
2001-07-12	0	0.950	0.940	0.950	0.940	0.970	2,205,000	2,096,710	0.9509	0.283	0.280	0.283	0.280	0.289	7,398,220	0.2834	0.00%
2001-07-11	0	0.950	0.930	0.950	0.930	0.950	1,604,000	1,512,520	0.9430	0.283	0.277	0.283	0.277	0.283	5,381,744	0.2810	-1.04%
2001-07-10	0	0.960	0.940	0.980	0.910	0.980	2,256,000	2,099,540	0.9306	0.286	0.280	0.292	0.271	0.292	7,569,335	0.2774	4.35%
2001-07-09	0	0.920	0.910	0.920	0.900	0.940	2,094,800	1,922,796	0.9179	0.274	0.271	0.274	0.268	0.280	7,028,477	0.2736	-2.13%
2001-07-05	0	0.940	0.930	0.950	0.930	0.970	1,950,000	1,855,860	0.9517	0.280	0.277	0.283	0.277	0.289	6,542,644	0.2837	-3.09%
2001-07-04	0	0.970	0.970	0.980	0.950	0.980	1,896,000	1,832,600	0.9666	0.289	0.289	0.292	0.283	0.292	6,361,463	0.2881	2.11%
2001-07-03	0	0.950	0.950	0.960	0.940	1.000	2,894,000	2,766,340	0.9559	0.283	0.283	0.286	0.280	0.298	9,709,954	0.2849	-3.06%
2001-06-29	0	0.980	0.970	0.980	0.970	1.000	2,486,000	2,442,620	0.9826	0.292	0.289	0.292	0.289	0.298	8,341,032	0.2928	1.03%
2001-06-28	0	0.970	0.970	0.980	0.970	1.000	4,066,000	3,992,420	0.9819	0.289	0.289	0.292	0.289	0.298	13,642,251	0.2927	-4.90%
2001-06-27	0	1.020	1.010	1.020	0.990	1.030	4,140,000	4,156,160	1.0039	0.304	0.301	0.304	0.295	0.307	13,890,536	0.2992	0.00%
2001-06-26	0	1.020	1.020	1.030	1.000	1.050	4,156,000	4,293,020	1.0330	0.304	0.304	0.307	0.298	0.313	13,944,219	0.3079	-2.86%
2001-06-22	0	1.050	1.040	1.050	1.000	1.070	18,674,000	19,332,940	1.0353	0.313	0.310	0.313	0.298	0.319	62,655,039	0.3086	5.00%
2001-06-21	0	1.000	0.990	1.010	0.960	1.020	9,634,000	9,523,840	0.9886	0.298	0.295	0.301	0.286	0.304	32,324,014	0.2946	6.38%
2001-06-20	0	0.940	0.930	0.940	0.930	0.970	5,654,000	5,363,700	0.9487	0.280	0.277	0.280	0.277	0.289	18,970,311	0.2827	0.00%
2001-06-19	0	0.940	0.930	0.940	0.910	0.970	8,786,000	8,153,620	0.9280	0.280	0.277	0.280	0.271	0.289	29,478,803	0.2766	-3.09%
2001-06-18	0	0.970	0.960	0.970	0.950	1.010	7,487,000	7,315,450	0.9771	0.289	0.286	0.289	0.283	0.301	25,120,396	0.2912	-3.96%
2001-06-15	0	1.010	1.000	1.010	0.880	1.020	16,862,000	15,839,960	0.9394	0.301	0.298	0.301	0.262	0.304	56,575,413	0.2800	4.12%
2001-06-14	0	0.970	0.960	0.970	0.940	1.060	11,144,000	11,007,320	0.9877	0.289	0.286	0.289	0.280	0.316	37,390,369	0.2944	-6.73%
2001-06-13	0	1.040	1.040	1.050	1.000	1.120	11,006,000	11,572,900	1.0515	0.310	0.310	0.313	0.298	0.334	36,927,351	0.3134	-7.14%
2001-06-12	0	1.120	1.110	1.120	1.110	1.160	7,454,000	8,479,140	1.1375	0.334	0.331	0.334	0.331	0.346	25,009,674	0.3390	-1.75%
2001-06-11	0	1.140	1.130	1.140	1.120	1.200	15,398,000	17,949,500	1.1657	0.340	0.337	0.340	0.334	0.358	51,663,398	0.3474	0.00%
2001-06-08	0	1.140	1.140	1.150	1.140	1.220	32,912,000	38,667,480	1.1749	0.340	0.340	0.343	0.340	0.364	110,426,402	0.3502	0.00%
2001-06-07	0	1.140	1.140	1.150	1.090	1.150	19,480,000	21,725,980	1.1153	0.340	0.340	0.343	0.325	0.343	65,359,331	0.3324	4.59%
2001-06-06	0	1.090	1.080	1.090	1.080	1.180	16,406,000	18,432,580	1.1235	0.325	0.322	0.325	0.322	0.352	55,045,441	0.3349	-5.22%
2001-06-05	0	1.150	1.140	1.150	1.120	1.250	56,328,000	67,090,020	1.1911	0.343	0.340	0.343	0.334	0.373	188,991,808	0.3550	-5.74%
2001-06-04	0	1.220	1.220	1.230	0.990	1.230	74,270,000	83,924,460	1.1300	0.364	0.364	0.367	0.295	0.367	249,190,839	0.3368	22.00%
2001-06-01	0	1.000	1.000	1.010	0.990	1.030	10,024,000	10,165,020	1.0141	0.298	0.298	0.301	0.295	0.307	33,632,543	0.3022	-1.96%
2001-05-31	0	1.020	1.020	1.030	1.000	1.050	23,814,000	24,447,872	1.0266	0.304	0.304	0.307	0.298	0.313	79,900,776	0.3060	0.00%
2001-05-30	0	1.020	1.010	1.020	0.950	1.020	20,074,000	19,794,660	0.9861	0.304	0.301	0.304	0.283	0.304	67,352,321	0.2939	0.00%
2001-05-29	0	1.020	1.000	1.010	1.000	1.090	25,738,000	26,811,840	1.0417	0.304	0.298	0.301	0.298	0.325	86,356,184	0.3105	-3.77%
2001-05-28	0	1.060	1.060	1.070	1.020	1.080	26,186,000	27,563,400	1.0526	0.316	0.316	0.319	0.304	0.322	87,859,315	0.3137	6.00%
2001-05-25	0	1.000	1.000	1.010	0.990	1.020	14,338,000	14,426,780	1.0062	0.298	0.298	0.301	0.295	0.304	48,106,884	0.2999	0.00%
2001-05-24	0	1.000	0.990	1.000	0.960	1.000	9,508,000	9,326,760	0.9809	0.298	0.295	0.298	0.286	0.298	31,901,259	0.2924	1.01%
2001-05-23	0	0.990	0.990	1.000	0.980	1.030	49,800,000	50,158,620	1.0072	0.295	0.295	0.298	0.292	0.307	167,089,050	0.3002	1.02%
2001-05-22	0	0.980	0.970	0.980	0.940	0.980	19,248,000	18,430,440	0.9575	0.292	0.289	0.292	0.280	0.292	64,580,925	0.2854	3.16%
2001-05-21	0	0.950	0.940	0.950	0.930	1.010	15,328,000	14,495,920	0.9457	0.283	0.280	0.283	0.277	0.301	51,428,533	0.2819	-1.04%
2001-05-18	0	0.960	0.950	0.960	0.910	0.970	28,322,000	26,524,860	0.9365	0.286	0.283	0.286	0.271	0.289	95,026,026	0.2791	1.05%
2001-05-17	0	0.950	0.940	0.950	0.870	0.950	36,202,000	33,110,940	0.9146	0.283	0.280	0.283	0.259	0.283	121,465,016	0.2726	9.20%
2001-05-16	0	0.870	0.870	0.880	0.850	0.890	12,484,000	10,869,460	0.8707	0.259	0.259	0.262	0.253	0.265	41,886,339	0.2595	2.35%
2001-05-15	0	0.850	0.840	0.850	0.830	0.850	4,614,000	3,892,960	0.8437	0.253	0.250	0.253	0.247	0.253	15,480,901	0.2515	2.41%
2001-05-14	0	0.830	0.830	0.840	0.830	0.850	3,812,000	3,187,500	0.8362	0.247	0.247	0.250	0.247	0.253	12,790,029	0.2492	-1.19%
2001-05-11	0	0.840	0.840	0.850	0.840	0.850	2,308,000	1,957,500	0.8481	0.250	0.250	0.253	0.250	0.253	7,743,806	0.2528	0.00%
2001-05-10	0	0.840	0.840	0.860	0.830	0.890	6,582,000	5,655,900	0.8593	0.250	0.250	0.256	0.247	0.265	22,083,938	0.2561	-4.55%
2001-05-09	0	0.880	0.880	0.890	0.850	0.900	15,540,000	13,608,720	0.8757	0.262	0.262	0.265	0.253	0.268	52,139,836	0.2610	3.53%
2001-05-08	0	0.850	0.840	0.850	0.840	0.860	3,428,000	2,913,000	0.8498	0.253	0.250	0.253	0.250	0.256	11,501,632	0.2533	0.00%
2001-05-07	0	0.850	0.850	0.860	0.840	0.860	7,860,000	6,698,380	0.8522	0.253	0.253	0.256	0.250	0.256	26,371,886	0.2540	-2.30%
2001-05-04	0	0.870	0.860	0.870	0.840	0.870	6,115,000	5,221,889	0.8539	0.259	0.256	0.259	0.250	0.259	20,517,059	0.2545	2.35%
2001-05-03	0	0.850	0.840	0.850	0.840	0.880	6,316,000	5,389,400	0.8533	0.253	0.250	0.253	0.250	0.262	21,191,455	0.2543	-2.30%
2001-05-02	0	0.870	0.860	0.870	0.850	0.880	7,844,000	6,781,660	0.8646	0.259	0.256	0.259	0.253	0.262	26,318,203	0.2577	1.16%
2001-04-27	0	0.860	0.850	0.860	0.840	0.870	7,506,000	6,389,900	0.8513	0.256	0.253	0.256	0.250	0.259	25,184,145	0.2537	0.00%
2001-04-26	0	0.860	0.850	0.860	0.830	0.860	9,296,000	7,845,400	0.8440	0.256	0.253	0.256	0.247	0.256	31,189,956	0.2515	2.38%
2001-04-25	0	0.840	0.830	0.850	0.820	0.900	11,322,000	9,678,920	0.8549	0.250	0.247	0.253	0.244	0.268	37,987,595	0.2548	-4.55%
2001-04-24	0	0.880	0.870	0.890	0.870	0.920	23,740,000	21,143,100	0.8906	0.262	0.259	0.265	0.259	0.274	79,652,491	0.2654	-3.30%
2001-04-23	0	0.910	0.900	0.910	0.830	0.910	30,006,000	26,379,400	0.8791	0.271	0.268	0.271	0.247	0.271	100,676,186	0.2620	8.33%
2001-04-20	0	0.840	0.830	0.840	0.820	0.970	67,462,000	60,184,000	0.8921	0.250	0.247	0.250	0.244	0.289	226,348,625	0.2659	-14.29%
2001-04-19	0	0.980	0.970	0.980	0.950	1.200	76,994,000	80,416,480	1.0445	0.292	0.289	0.292	0.283	0.358	258,330,409	0.3113	-15.52%
2001-04-18	0	1.160	1.150	1.160	0.980	1.160	87,456,000	95,072,520	1.0871	0.346	0.343	0.346	0.292	0.346	293,432,530	0.3240	20.83%
2001-04-17	0	0.960	0.950	0.960	0.880	0.960	24,382,000	22,891,400	0.9389	0.286	0.283	0.286	0.262	0.286	81,806,531	0.2798	9.09%
2001-04-12	0	0.880	0.880	0.890	0.860	0.900	8,194,000	7,194,220	0.8780	0.262	0.262	0.265	0.256	0.268	27,492,524	0.2617	2.33%
2001-04-11	0	0.860	0.850	0.860	0.850	0.950	24,154,000	21,967,860	0.9095	0.256	0.253	0.256	0.253	0.283	81,041,545	0.2711	-4.44%
2001-04-10	0	0.900	0.900	0.910	0.830	0.910	26,766,000	23,272,000	0.8695	0.268	0.268	0.271	0.247	0.271	89,805,332	0.2591	8.43%
2001-04-09	0	0.830	0.820	0.830	0.800	0.840	11,478,000	9,425,380	0.8212	0.247	0.244	0.247	0.238	0.250	38,511,006	0.2447	3.75%
2001-04-06	0	0.800	0.800	0.810	0.790	0.830	8,298,000	6,706,180	0.8082	0.238	0.238	0.241	0.235	0.247	27,841,465	0.2409	1.27%
2001-04-04	0	0.790	0.790	0.800	0.790	0.820	5,636,000	4,519,840	0.8020	0.235	0.235	0.238	0.235	0.244	18,909,917	0.2390	-5.95%
2001-04-03	0	0.840	0.840	0.850	0.830	0.890	5,356,000	4,557,070	0.8508	0.250	0.250	0.253	0.247	0.265	17,970,461	0.2536	-5.62%
2001-04-02	0	0.890	0.880	0.890	0.830	0.900	14,658,000	12,817,760	0.8745	0.265	0.262	0.265	0.247	0.268	49,180,548	0.2606	4.71%
2001-03-30	0	0.850	0.850	0.860	0.830	0.870	6,506,000	5,524,080	0.8491	0.253	0.253	0.256	0.247	0.259	21,828,943	0.2531	1.19%
2001-03-29	0	0.840	0.830	0.840	0.800	0.840	3,980,000	3,295,480	0.8280	0.250	0.247	0.250	0.238	0.250	13,353,703	0.2468	2.44%
2001-03-28	0	0.820	0.810	0.820	0.800	0.850	8,158,000	6,765,540	0.8293	0.244	0.241	0.244	0.238	0.253	27,371,736	0.2472	1.23%
2001-03-27	0	0.810	0.800	0.810	0.800	0.920	11,150,000	9,635,520	0.8642	0.241	0.238	0.241	0.238	0.274	37,410,500	0.2576	-8.99%
2001-03-26	0	0.890	0.890	0.900	0.780	0.900	18,858,000	16,372,940	0.8682	0.265	0.265	0.268	0.232	0.268	63,272,396	0.2588	9.88%
2001-03-23	0	0.810	0.800	0.810	0.760	0.840	11,074,000	8,976,740	0.8106	0.241	0.238	0.241	0.227	0.250	37,155,505	0.2416	6.58%
2001-03-22	0	0.760	0.750	0.760	0.750	0.780	2,722,000	2,090,060	0.7678	0.227	0.224	0.227	0.224	0.232	9,132,859	0.2289	-5.00%
2001-03-21	0	0.800	0.800	0.810	0.780	0.800	2,136,000	1,693,180	0.7927	0.238	0.238	0.241	0.232	0.238	7,166,711	0.2363	1.27%
2001-03-20	0	0.790	0.790	0.800	0.790	0.830	3,730,000	3,051,780	0.8182	0.235	0.235	0.238	0.235	0.247	12,514,903	0.2439	-2.47%
2001-03-19	0	0.810	0.810	0.820	0.770	0.820	4,298,000	3,476,380	0.8088	0.241	0.241	0.244	0.229	0.244	14,420,657	0.2411	2.53%
2001-03-16	0	0.790	0.780	0.790	0.740	0.800	4,440,000	3,433,040	0.7732	0.235	0.232	0.235	0.221	0.238	14,897,096	0.2305	5.33%
2001-03-15	0	0.750	0.740	0.750	0.700	0.760	3,472,000	2,566,320	0.7391	0.224	0.221	0.224	0.209	0.227	11,649,261	0.2203	-1.32%
2001-03-14	0	0.760	0.750	0.760	0.750	0.780	2,572,000	1,981,180	0.7703	0.227	0.224	0.227	0.224	0.232	8,629,579	0.2296	0.00%
2001-03-13	0	0.760	0.750	0.780	0.750	0.790	7,185,000	5,470,280	0.7613	0.227	0.224	0.232	0.224	0.235	24,107,125	0.2269	-3.80%
2001-03-12	0	0.790	0.790	0.800	0.790	0.810	3,384,000	2,711,700	0.8013	0.235	0.235	0.238	0.235	0.241	11,354,003	0.2388	-4.82%
2001-03-09	0	0.830	0.830	0.840	0.830	0.860	3,942,000	3,309,840	0.8396	0.247	0.247	0.250	0.247	0.256	13,226,206	0.2502	0.00%
2001-03-08	0	0.830	0.820	0.830	0.820	0.850	2,376,000	1,979,720	0.8332	0.247	0.244	0.247	0.244	0.253	7,971,960	0.2483	-2.35%
2001-03-07	0	0.850	0.850	0.860	0.820	0.870	3,782,800	3,205,612	0.8474	0.253	0.253	0.256	0.244	0.259	12,692,057	0.2526	2.41%
2001-03-06	0	0.830	0.830	0.840	0.820	0.850	2,466,000	2,062,180	0.8362	0.247	0.247	0.250	0.244	0.253	8,273,928	0.2492	-1.19%
2001-03-05	0	0.840	0.830	0.840	0.800	0.860	2,204,000	1,836,460	0.8332	0.250	0.247	0.250	0.238	0.256	7,394,865	0.2483	0.00%
2001-03-02	0	0.840	0.830	0.840	0.820	0.850	5,093,000	4,245,500	0.8336	0.250	0.247	0.250	0.244	0.253	17,088,043	0.2484	3.70%
2001-03-01	0	0.810	0.800	0.810	0.800	0.890	6,032,000	5,047,120	0.8367	0.241	0.238	0.241	0.238	0.265	20,238,577	0.2494	-7.95%
2001-02-28	0	0.880	0.860	0.870	0.860	0.940	8,264,000	7,227,420	0.8746	0.262	0.256	0.259	0.256	0.280	27,727,388	0.2607	-4.35%
2001-02-27	0	0.920	0.920	0.930	0.910	0.960	7,228,000	6,728,720	0.9309	0.274	0.274	0.277	0.271	0.286	24,251,399	0.2775	-2.13%
2001-02-26	0	0.940	0.940	0.950	0.920	0.970	15,734,000	14,933,980	0.9492	0.280	0.280	0.283	0.274	0.289	52,790,745	0.2829	0.00%
2001-02-23	0	0.940	0.930	0.940	0.880	0.940	16,458,000	15,192,040	0.9231	0.280	0.277	0.280	0.262	0.280	55,219,912	0.2751	6.82%
2001-02-22	0	0.880	0.870	0.880	0.850	0.880	4,648,000	4,006,180	0.8619	0.262	0.259	0.262	0.253	0.262	15,594,978	0.2569	2.33%
2001-02-21	0	0.860	0.860	0.870	0.860	0.910	10,078,000	8,922,580	0.8854	0.256	0.256	0.259	0.256	0.271	33,813,724	0.2639	-4.44%
2001-02-20	0	0.900	0.900	0.910	0.870	0.930	29,324,000	26,378,660	0.8996	0.268	0.268	0.271	0.259	0.277	98,387,938	0.2681	4.65%
2001-02-19	0	0.860	0.850	0.860	0.810	0.860	6,472,000	5,466,040	0.8446	0.256	0.253	0.256	0.241	0.256	21,714,866	0.2517	4.88%
2001-02-16	0	0.820	0.810	0.820	0.800	0.820	956,000	774,260	0.8099	0.244	0.241	0.244	0.238	0.244	3,207,573	0.2414	1.23%
2001-02-15	0	0.810	0.810	0.820	0.800	0.820	832,000	672,770	0.8086	0.241	0.241	0.244	0.238	0.244	2,791,528	0.2410	-1.22%
2001-02-14	0	0.820	0.800	0.820	0.800	0.820	2,632,000	2,117,580	0.8046	0.244	0.238	0.244	0.238	0.244	8,830,891	0.2398	2.50%
2001-02-13	0	0.800	0.800	0.810	0.800	0.840	3,384,000	2,760,020	0.8156	0.238	0.238	0.241	0.238	0.250	11,354,003	0.2431	-4.76%
2001-02-12	0	0.840	0.830	0.840	0.800	0.840	5,504,000	4,515,940	0.8205	0.250	0.247	0.250	0.238	0.250	18,467,031	0.2445	3.70%
2001-02-09	0	0.810	0.810	0.820	0.790	0.830	4,743,000	3,841,110	0.8098	0.241	0.241	0.244	0.235	0.247	15,913,722	0.2414	2.53%
2001-02-08	0	0.790	0.780	0.790	0.770	0.790	2,912,000	2,271,400	0.7800	0.235	0.232	0.235	0.229	0.235	9,770,348	0.2325	2.60%
2001-02-07	0	0.770	0.770	0.780	0.770	0.790	700,000	545,460	0.7792	0.229	0.229	0.232	0.229	0.235	2,348,641	0.2322	0.00%
2001-02-06	0	0.770	0.770	0.780	0.760	0.770	630,000	483,240	0.7670	0.229	0.229	0.232	0.227	0.229	2,113,777	0.2286	0.00%
2001-02-05	0	0.770	0.750	0.770	0.760	0.780	432,000	330,390	0.7648	0.229	0.224	0.229	0.227	0.232	1,449,447	0.2279	0.00%
2001-02-02	0	0.770	0.760	0.770	0.760	0.770	426,000	327,260	0.7682	0.229	0.227	0.229	0.227	0.229	1,429,316	0.2290	0.00%
2001-02-01	0	0.770	0.770	0.780	0.770	0.770	370,000	284,700	0.7695	0.229	0.229	0.232	0.229	0.229	1,241,425	0.2293	1.32%
2001-01-31	0	0.760	0.760	0.780	0.760	0.780	918,000	704,240	0.7671	0.227	0.227	0.232	0.227	0.232	3,080,075	0.2286	-2.56%
2001-01-30	0	0.780	0.770	0.780	0.780	0.790	906,000	707,560	0.7810	0.232	0.229	0.232	0.232	0.235	3,039,813	0.2328	0.00%
2001-01-29	0	0.780	0.780	0.800	0.770	0.790	2,648,000	2,068,020	0.7810	0.232	0.232	0.238	0.229	0.235	8,884,574	0.2328	0.00%
2001-01-23	0	0.780	0.770	0.790	0.770	0.790	580,000	450,900	0.7774	0.232	0.229	0.235	0.229	0.235	1,946,017	0.2317	1.30%
2001-01-22	0	0.770	0.770	0.780	0.760	0.800	1,050,000	816,100	0.7772	0.229	0.229	0.232	0.227	0.238	3,522,962	0.2317	2.67%
2001-01-19	0	0.750	0.750	0.780	0.750	0.770	1,990,000	1,516,140	0.7619	0.224	0.224	0.232	0.224	0.229	6,676,852	0.2271	-1.32%
2001-01-18	0	0.760	0.760	0.770	0.750	0.770	1,630,000	1,239,980	0.7607	0.227	0.227	0.229	0.224	0.229	5,468,979	0.2267	0.00%
2001-01-17	0	0.760	0.750	0.760	0.750	0.760	1,084,000	814,280	0.7512	0.227	0.224	0.227	0.224	0.227	3,637,039	0.2239	0.00%
2001-01-16	0	0.760	0.760	0.770	0.760	0.770	354,000	269,640	0.7617	0.227	0.227	0.229	0.227	0.229	1,187,741	0.2270	-2.56%
2001-01-15	0	0.780	0.780	0.790	0.760	0.780	938,000	721,980	0.7697	0.232	0.232	0.235	0.227	0.232	3,147,179	0.2294	4.00%
2001-01-12	0	0.750	0.760	0.780	0.750	0.790	1,609,000	1,234,690	0.7674	0.224	0.227	0.232	0.224	0.235	5,398,520	0.2287	-5.06%
2001-01-11	0	0.790	0.780	0.790	0.780	0.820	3,126,000	2,467,240	0.7893	0.235	0.232	0.235	0.232	0.244	10,488,361	0.2352	-3.66%
2001-01-10	0	0.820	0.810	0.820	0.810	0.840	2,474,000	2,028,920	0.8201	0.244	0.241	0.244	0.241	0.250	8,300,769	0.2444	1.23%
2001-01-09	0	0.810	0.800	0.810	0.800	0.840	3,459,000	2,845,740	0.8227	0.241	0.238	0.241	0.238	0.250	11,605,643	0.2452	0.00%
2001-01-08	0	0.810	0.800	0.810	0.760	0.820	3,451,000	2,767,030	0.8018	0.241	0.238	0.241	0.227	0.244	11,578,801	0.2390	3.85%
2001-01-05	0	0.780	0.770	0.780	0.770	0.780	2,500,000	1,941,720	0.7767	0.232	0.229	0.232	0.229	0.232	8,388,005	0.2315	1.30%
2001-01-04	0	0.770	0.770	0.780	0.760	0.780	1,168,000	906,160	0.7758	0.229	0.229	0.232	0.227	0.232	3,918,876	0.2312	1.32%
2001-01-03	0	0.760	0.750	0.760	0.760	0.770	918,000	702,800	0.7656	0.227	0.224	0.227	0.227	0.229	3,080,075	0.2282	-2.56%
2001-01-02	0	0.780	0.770	0.780	0.760	0.780	2,178,000	1,686,780	0.7745	0.232	0.229	0.232	0.227	0.232	7,307,630	0.2308	1.30%
2000-12-29	0	0.770	0.770	0.780	0.750	0.780	2,066,000	1,587,140	0.7682	0.229	0.229	0.232	0.224	0.232	6,931,847	0.2290	4.05%
2000-12-28	0	0.740	0.740	0.750	0.730	0.750	820,000	606,700	0.7399	0.221	0.221	0.224	0.218	0.224	2,751,265	0.2205	1.37%
2000-12-27	0	0.730	0.730	0.740	0.720	0.740	1,104,000	806,240	0.7303	0.218	0.218	0.221	0.215	0.221	3,704,143	0.2177	0.00%
2000-12-22	0	0.730	0.720	0.740	0.730	0.750	748,000	552,240	0.7383	0.218	0.215	0.221	0.218	0.224	2,509,691	0.2200	0.00%
2000-12-21	0	0.730	0.720	0.740	0.700	0.740	2,012,000	1,438,620	0.7150	0.218	0.215	0.221	0.209	0.221	6,750,666	0.2131	1.39%
2000-12-20	0	0.720	0.710	0.720	0.700	0.720	1,244,000	886,920	0.7130	0.215	0.212	0.215	0.209	0.215	4,173,871	0.2125	1.41%
2000-12-19	0	0.710	0.700	0.710	0.710	0.750	2,272,000	1,628,340	0.7167	0.212	0.209	0.212	0.212	0.224	7,623,019	0.2136	-5.33%
2000-12-18	0	0.750	0.730	0.750	0.730	0.750	1,535,000	1,129,070	0.7356	0.224	0.218	0.224	0.218	0.224	5,150,235	0.2192	-1.32%
2000-12-15	0	0.760	0.750	0.770	0.750	0.770	934,000	712,868	0.7632	0.227	0.224	0.229	0.224	0.229	3,133,758	0.2275	-3.80%
2000-12-14	0	0.790	0.770	0.790	0.780	0.790	2,029,877	1,584,810	0.7807	0.235	0.229	0.235	0.232	0.235	6,810,647	0.2327	1.28%
2000-12-13	0	0.780	0.770	0.780	0.770	0.780	1,242,000	961,520	0.7742	0.232	0.229	0.232	0.229	0.232	4,167,161	0.2307	1.30%
2000-12-12	0	0.770	0.770	0.780	0.770	0.790	2,074,000	1,616,740	0.7795	0.229	0.229	0.232	0.229	0.235	6,958,689	0.2323	0.00%
2000-12-11	0	0.770	0.760	0.770	0.760	0.770	1,530,000	1,170,600	0.7651	0.229	0.227	0.229	0.227	0.229	5,133,459	0.2280	2.67%
2000-12-08	0	0.750	0.750	0.760	0.740	0.760	744,000	558,460	0.7506	0.224	0.224	0.227	0.221	0.227	2,496,270	0.2237	-2.60%
2000-12-07	0	0.770	0.740	0.770	0.740	0.770	930,000	700,300	0.7530	0.229	0.221	0.229	0.221	0.229	3,120,338	0.2244	0.00%
2000-12-06	0	0.770	0.770	0.780	0.750	0.770	2,437,000	1,865,499	0.7655	0.229	0.229	0.232	0.224	0.229	8,176,627	0.2282	2.67%
2000-12-05	0	0.750	0.750	0.760	0.750	0.790	1,266,000	961,280	0.7593	0.224	0.224	0.227	0.224	0.235	4,247,686	0.2263	-2.60%
2000-12-04	0	0.770	0.760	0.770	0.740	0.770	3,480,000	2,631,680	0.7562	0.229	0.227	0.229	0.221	0.229	11,676,102	0.2254	4.05%
2000-12-01	0	0.740	0.740	0.750	0.700	0.750	3,206,000	2,337,320	0.7290	0.221	0.221	0.224	0.209	0.224	10,756,777	0.2173	4.23%
2000-11-30	0	0.710	0.710	0.720	0.700	0.730	2,808,000	2,000,800	0.7125	0.212	0.212	0.215	0.209	0.218	9,421,407	0.2124	0.00%
2000-11-29	0	0.710	0.710	0.720	0.710	0.740	2,694,000	1,940,560	0.7203	0.212	0.212	0.215	0.212	0.221	9,038,914	0.2147	-4.05%
2000-11-28	0	0.740	0.730	0.740	0.730	0.750	1,074,000	797,560	0.7426	0.221	0.218	0.221	0.218	0.224	3,603,487	0.2213	-1.33%
2000-11-27	0	0.750	0.740	0.750	0.740	0.750	1,202,000	898,800	0.7478	0.224	0.221	0.224	0.221	0.224	4,032,953	0.2229	0.00%
2000-11-24	0	0.750	0.750	0.760	0.750	0.780	2,332,000	1,767,820	0.7581	0.224	0.224	0.227	0.224	0.232	7,824,331	0.2259	-1.32%
2000-11-23	0	0.760	0.760	0.770	0.740	0.770	2,342,000	1,769,940	0.7557	0.227	0.227	0.229	0.221	0.229	7,857,883	0.2252	0.00%
2000-11-22	0	0.760	0.750	0.760	0.740	0.770	4,454,000	3,372,040	0.7571	0.227	0.224	0.227	0.221	0.229	14,944,069	0.2256	1.33%
2000-11-21	0	0.750	0.750	0.760	0.740	0.760	8,755,700	6,494,990	0.7418	0.224	0.224	0.227	0.221	0.227	29,377,141	0.2211	-1.32%
2000-11-20	0	0.760	0.760	0.770	0.730	0.770	7,386,000	5,585,800	0.7563	0.227	0.227	0.229	0.218	0.229	24,781,521	0.2254	2.70%
2000-11-17	0	0.740	0.740	0.750	0.740	0.800	12,816,000	9,757,140	0.7613	0.221	0.221	0.224	0.221	0.238	43,000,266	0.2269	-7.50%
2000-11-16	0	0.800	0.790	0.800	0.770	0.810	6,894,000	5,511,560	0.7995	0.238	0.235	0.238	0.229	0.241	23,130,761	0.2383	0.00%
2000-11-15	0	0.800	0.790	0.800	0.790	0.820	1,494,000	1,205,700	0.8070	0.238	0.235	0.238	0.235	0.244	5,012,672	0.2405	0.00%
2000-11-14	0	0.800	0.790	0.800	0.790	0.810	2,420,000	1,936,500	0.8002	0.238	0.235	0.238	0.235	0.241	8,119,588	0.2385	1.27%
2000-11-13	0	0.790	0.780	0.790	0.780	0.800	5,182,000	4,127,580	0.7965	0.235	0.232	0.235	0.232	0.238	17,386,656	0.2374	-4.82%
2000-11-10	0	0.830	0.820	0.840	0.820	0.860	4,590,000	3,830,580	0.8345	0.247	0.244	0.250	0.244	0.256	15,400,376	0.2487	-2.35%
2000-11-09	0	0.850	0.840	0.850	0.820	0.850	8,390,000	7,045,900	0.8398	0.253	0.250	0.253	0.244	0.253	28,150,143	0.2503	4.94%
2000-11-08	0	0.810	0.800	0.810	0.810	0.850	6,460,000	5,429,620	0.8405	0.241	0.238	0.241	0.241	0.253	21,674,604	0.2505	-3.57%
2000-11-07	0	0.840	0.840	0.850	0.830	0.860	3,636,000	3,062,420	0.8422	0.250	0.250	0.253	0.247	0.256	12,199,514	0.2510	-2.33%
2000-11-06	0	0.860	0.860	0.870	0.840	0.880	6,364,000	5,493,820	0.8633	0.256	0.256	0.259	0.250	0.262	21,352,504	0.2573	-1.15%
2000-11-03	0	0.870	0.870	0.880	0.840	0.910	12,400,000	10,828,480	0.8733	0.259	0.259	0.262	0.250	0.271	41,604,503	0.2603	0.00%
2000-11-02	0	0.870	0.860	0.870	0.860	0.920	19,048,000	16,997,000	0.8923	0.259	0.256	0.259	0.256	0.274	63,909,884	0.2660	0.00%
2000-11-01	0	0.870	0.840	0.850	0.840	0.910	27,876,000	24,497,340	0.8788	0.259	0.250	0.253	0.250	0.271	93,529,606	0.2619	-1.14%
2000-10-31	0	0.880	0.860	0.880	0.840	0.880	13,102,500	11,267,510	0.8600	0.262	0.256	0.262	0.250	0.262	43,961,532	0.2563	7.32%
2000-10-30	0	0.820	0.820	0.840	0.800	0.830	2,606,500	2,151,485	0.8254	0.244	0.244	0.250	0.238	0.247	8,745,334	0.2460	1.23%
2000-10-27	0	0.810	0.800	0.820	0.800	0.840	3,044,000	2,497,180	0.8204	0.241	0.238	0.244	0.238	0.250	10,213,234	0.2445	-1.22%
2000-10-26	0	0.820	0.810	0.820	0.790	0.820	3,612,000	2,905,020	0.8043	0.244	0.241	0.244	0.235	0.244	12,118,989	0.2397	0.00%
2000-10-25	0	0.820	0.810	0.820	0.810	0.840	2,544,000	2,087,820	0.8207	0.244	0.241	0.244	0.241	0.250	8,535,633	0.2446	0.00%
2000-10-24	0	0.820	0.820	0.830	0.790	0.850	3,298,000	2,753,280	0.8348	0.244	0.244	0.247	0.235	0.253	11,065,456	0.2488	2.50%
2000-10-23	0	0.800	0.780	0.800	0.780	0.830	1,596,000	1,278,800	0.8013	0.238	0.232	0.238	0.232	0.247	5,354,902	0.2388	1.27%
2000-10-20	0	0.790	0.790	0.800	0.750	0.790	2,404,000	1,851,080	0.7700	0.235	0.235	0.238	0.224	0.235	8,065,905	0.2295	9.72%
2000-10-19	0	0.720	0.710	0.720	0.690	0.720	1,488,000	1,051,540	0.7067	0.215	0.212	0.215	0.206	0.215	4,992,540	0.2106	-2.70%
2000-10-18	0	0.740	0.740	0.750	0.740	0.750	1,646,000	1,228,060	0.7461	0.221	0.221	0.224	0.221	0.224	5,522,662	0.2224	-3.90%
2000-10-17	0	0.770	0.760	0.770	0.740	0.770	986,000	748,100	0.7587	0.229	0.227	0.229	0.221	0.229	3,308,229	0.2261	1.32%
2000-10-16	0	0.760	0.760	0.770	0.760	0.810	1,006,000	790,860	0.7861	0.227	0.227	0.229	0.227	0.241	3,375,333	0.2343	0.00%
2000-10-13	0	0.760	0.760	0.780	0.720	0.770	2,106,000	1,582,540	0.7514	0.227	0.227	0.232	0.215	0.229	7,066,055	0.2240	-2.56%
2000-10-12	0	0.780	0.780	0.790	0.770	0.810	2,078,000	1,629,140	0.7840	0.232	0.232	0.235	0.229	0.241	6,972,109	0.2337	-7.14%
2000-10-11	0	0.840	0.820	0.840	0.830	0.860	2,372,000	2,008,680	0.8468	0.250	0.244	0.250	0.247	0.256	7,958,539	0.2524	-1.18%
2000-10-10	0	0.850	0.830	0.850	0.820	0.850	1,166,000	981,180	0.8415	0.253	0.247	0.253	0.244	0.253	3,912,165	0.2508	1.19%
2000-10-09	0	0.840	0.830	0.840	0.820	0.840	1,080,000	901,520	0.8347	0.250	0.247	0.250	0.244	0.250	3,623,618	0.2488	-1.18%
2000-10-05	0	0.850	0.840	0.850	0.840	0.870	2,502,000	2,123,780	0.8488	0.253	0.250	0.253	0.250	0.259	8,394,715	0.2530	0.00%
2000-10-04	0	0.850	0.840	0.850	0.840	0.870	2,268,000	1,936,500	0.8538	0.253	0.250	0.253	0.250	0.259	7,609,598	0.2545	0.00%
2000-10-03	0	0.850	0.840	0.850	0.810	0.850	1,362,000	1,136,080	0.8341	0.253	0.250	0.253	0.241	0.253	4,569,785	0.2486	-2.30%
2000-09-29	0	0.870	0.860	0.870	0.850	0.870	1,485,000	1,277,540	0.8603	0.259	0.256	0.259	0.253	0.259	4,982,475	0.2564	3.57%
2000-09-28	0	0.840	0.840	0.850	0.840	0.850	1,102,000	930,980	0.8448	0.250	0.250	0.253	0.250	0.253	3,697,432	0.2518	0.00%
2000-09-27	0	0.840	0.840	0.850	0.820	0.840	1,040,000	862,100	0.8289	0.250	0.250	0.253	0.244	0.250	3,489,410	0.2471	0.00%
2000-09-26	0	0.840	0.830	0.840	0.790	0.850	1,658,000	1,381,280	0.8331	0.250	0.247	0.250	0.235	0.253	5,562,925	0.2483	3.70%
2000-09-25	0	0.810	0.810	0.820	0.810	0.830	1,266,000	1,033,700	0.8165	0.241	0.241	0.244	0.241	0.247	4,247,686	0.2434	3.85%
2000-09-22	0	0.780	0.780	0.790	0.760	0.800	3,656,000	2,853,820	0.7806	0.232	0.232	0.235	0.227	0.238	12,266,618	0.2326	1.30%
2000-09-21	0	0.770	0.770	0.780	0.770	0.840	4,176,000	3,330,320	0.7975	0.229	0.229	0.232	0.229	0.250	14,011,323	0.2377	-8.33%
2000-09-20	0	0.840	0.840	0.850	0.840	0.870	1,440,000	1,230,840	0.8548	0.250	0.250	0.253	0.250	0.259	4,831,491	0.2548	1.20%
2000-09-19	0	0.830	0.830	0.850	0.770	0.850	5,306,000	4,374,140	0.8244	0.247	0.247	0.253	0.229	0.253	17,802,701	0.2457	2.47%
2000-09-18	0	0.810	0.800	0.820	0.800	0.850	4,818,000	3,918,180	0.8132	0.241	0.238	0.244	0.238	0.253	16,165,362	0.2424	-4.71%
2000-09-15	0	0.850	0.850	0.860	0.830	0.890	8,472,000	7,254,200	0.8563	0.253	0.253	0.256	0.247	0.265	28,425,270	0.2552	-3.41%
2000-09-14	0	0.880	0.870	0.880	0.870	0.920	4,374,000	3,893,580	0.8902	0.262	0.259	0.262	0.259	0.274	14,675,653	0.2653	-2.22%
2000-09-12	0	0.900	0.890	0.900	0.870	0.960	30,100,000	27,217,900	0.9042	0.268	0.265	0.268	0.259	0.286	100,991,575	0.2695	-10.00%
2000-09-11	0	1.000	0.990	1.000	0.980	1.030	4,394,000	4,362,440	0.9928	0.298	0.295	0.298	0.292	0.307	14,742,757	0.2959	-0.99%
2000-09-08	0	1.010	1.000	1.010	0.990	1.020	1,654,000	1,654,200	1.0001	0.301	0.298	0.301	0.295	0.304	5,549,504	0.2981	0.00%
2000-09-07	0	1.010	1.000	1.010	0.990	1.020	3,232,000	3,248,280	1.0050	0.301	0.298	0.301	0.295	0.304	10,844,012	0.2995	-0.98%
2000-09-06	0	1.020	1.020	1.030	1.010	1.050	2,038,000	2,080,840	1.0210	0.304	0.304	0.307	0.301	0.313	6,837,901	0.3043	-1.92%
2000-09-05	0	1.040	1.030	1.040	1.030	1.070	3,436,000	3,579,760	1.0418	0.310	0.307	0.310	0.307	0.319	11,528,473	0.3105	-3.70%
2000-09-04	0	1.080	1.070	1.080	1.030	1.080	6,708,000	7,073,220	1.0544	0.322	0.319	0.322	0.307	0.322	22,506,694	0.3143	5.88%
2000-09-01	0	1.020	1.010	1.020	0.990	1.030	5,090,000	5,110,520	1.0040	0.304	0.301	0.304	0.295	0.307	17,077,977	0.2992	2.00%
2000-08-31	0	1.000	0.990	1.000	0.980	1.010	2,822,000	2,807,340	0.9948	0.298	0.295	0.298	0.292	0.301	9,468,380	0.2965	0.00%
2000-08-30	0	1.000	0.990	1.000	0.970	1.000	3,012,000	2,969,540	0.9859	0.298	0.295	0.298	0.289	0.298	10,105,868	0.2938	2.04%
2000-08-29	0	0.980	0.980	0.990	0.980	1.020	3,804,000	3,777,060	0.9929	0.292	0.292	0.295	0.292	0.304	12,763,188	0.2959	-2.97%
2000-08-28	0	1.010	1.000	1.010	0.990	1.020	3,038,000	3,046,880	1.0029	0.301	0.298	0.301	0.295	0.304	10,193,103	0.2989	1.00%
2000-08-25	0	1.000	0.990	1.000	0.980	1.020	5,104,000	5,086,940	0.9967	0.298	0.295	0.298	0.292	0.304	17,124,950	0.2970	-1.96%
2000-08-24	0	1.020	1.010	1.020	1.000	1.070	6,798,000	7,036,160	1.0350	0.304	0.301	0.304	0.298	0.319	22,808,662	0.3085	-2.86%
2000-08-23	0	1.050	1.050	1.060	1.000	1.130	5,628,000	6,068,320	1.0782	0.313	0.313	0.316	0.298	0.337	18,883,076	0.3214	-6.25%
2000-08-22	0	1.120	1.120	1.130	1.110	1.140	1,940,000	2,189,900	1.1288	0.334	0.334	0.337	0.331	0.340	6,509,092	0.3364	-1.75%
2000-08-21	0	1.140	1.130	1.140	1.140	1.200	1,330,000	1,531,820	1.1517	0.340	0.337	0.340	0.340	0.358	4,462,418	0.3433	-1.72%
2000-08-18	0	1.160	1.160	1.170	1.150	1.190	3,922,000	4,583,880	1.1688	0.346	0.346	0.349	0.343	0.355	13,159,102	0.3483	0.00%
2000-08-17	0	1.160	1.160	1.170	1.120	1.170	4,652,000	5,372,260	1.1548	0.346	0.346	0.349	0.334	0.349	15,608,399	0.3442	3.57%
2000-08-16	0	1.120	1.110	1.120	1.080	1.130	2,076,000	2,304,440	1.1100	0.334	0.331	0.334	0.322	0.337	6,965,399	0.3308	2.75%
2000-08-15	0	1.090	1.080	1.100	1.070	1.110	2,004,000	2,178,520	1.0871	0.325	0.322	0.328	0.319	0.331	6,723,824	0.3240	-0.91%
2000-08-14	0	1.100	1.090	1.100	1.080	1.120	1,864,000	2,048,980	1.0992	0.328	0.325	0.328	0.322	0.334	6,254,096	0.3276	-2.65%
2000-08-11	0	1.130	1.110	1.130	1.100	1.140	3,990,000	4,460,600	1.1179	0.337	0.331	0.337	0.328	0.340	13,387,255	0.3332	-0.88%
2000-08-10	0	1.140	1.140	1.150	1.130	1.170	3,654,000	4,186,740	1.1458	0.340	0.340	0.343	0.337	0.349	12,259,907	0.3415	-2.56%
2000-08-09	0	1.170	1.160	1.170	1.110	1.210	9,712,000	11,232,600	1.1566	0.349	0.346	0.349	0.331	0.361	32,585,720	0.3447	-0.85%
2000-08-08	0	1.180	1.180	1.190	1.170	1.230	19,402,000	23,338,720	1.2029	0.352	0.352	0.355	0.349	0.367	65,097,626	0.3585	0.85%
2000-08-07	0	1.170	1.160	1.180	1.120	1.190	9,346,000	10,852,860	1.1612	0.349	0.346	0.352	0.334	0.355	31,357,716	0.3461	3.54%
2000-08-04	0	1.130	1.110	1.120	1.120	1.160	3,624,000	4,097,960	1.1308	0.337	0.331	0.334	0.334	0.346	12,159,251	0.3370	0.00%
2000-08-03	0	1.130	1.120	1.130	1.120	1.180	4,815,000	5,473,540	1.1368	0.337	0.334	0.337	0.334	0.352	16,155,297	0.3388	-3.42%
2000-08-02	0	1.170	1.140	1.160	1.130	1.210	26,026,000	30,662,880	1.1782	0.349	0.340	0.346	0.337	0.361	87,322,482	0.3511	0.86%
2000-08-01	0	1.160	1.130	1.150	1.070	1.160	12,730,000	14,181,920	1.1141	0.346	0.337	0.343	0.319	0.346	42,711,719	0.3320	9.43%
2000-07-31	0	1.060	1.040	1.060	0.990	1.070	5,712,000	5,927,800	1.0378	0.316	0.310	0.316	0.295	0.319	19,164,913	0.3093	2.91%
2000-07-28	0	1.030	1.030	1.050	1.000	1.060	6,726,000	6,887,800	1.0241	0.307	0.307	0.313	0.298	0.316	22,567,087	0.3052	-2.83%
2000-07-27	0	1.060	1.050	1.060	1.050	1.130	10,572,000	11,486,620	1.0865	0.316	0.313	0.316	0.313	0.337	35,471,194	0.3238	-6.19%
2000-07-26	0	1.130	1.120	1.140	1.110	1.210	16,910,000	19,795,440	1.1706	0.337	0.334	0.340	0.331	0.361	56,736,463	0.3489	-2.59%
2000-07-25	0	1.160	1.160	1.180	1.110	1.260	42,382,000	49,625,380	1.1709	0.346	0.346	0.352	0.331	0.376	142,200,163	0.3490	-4.13%
2000-07-24	0	1.210	1.210	1.220	1.070	1.220	34,856,000	39,447,080	1.1317	0.361	0.361	0.364	0.319	0.364	116,948,915	0.3373	14.15%
2000-07-21	0	1.060	1.050	1.060	1.040	1.120	27,322,000	29,742,640	1.0886	0.316	0.313	0.316	0.310	0.334	91,670,824	0.3245	-1.85%
2000-07-20	0	1.080	1.070	1.080	1.030	1.090	24,396,000	25,969,480	1.0645	0.322	0.319	0.322	0.307	0.325	81,853,504	0.3173	2.86%
2000-07-19	0	1.050	1.040	1.050	0.980	1.060	16,049,000	16,397,090	1.0217	0.313	0.310	0.313	0.292	0.316	53,847,634	0.3045	5.00%
2000-07-18	0	1.000	0.980	1.000	0.970	1.000	6,288,000	6,199,240	0.9859	0.298	0.292	0.298	0.289	0.298	21,097,509	0.2938	1.01%
2000-07-17	0	0.990	0.980	0.990	0.960	1.020	21,246,000	21,136,720	0.9949	0.295	0.292	0.295	0.286	0.304	71,284,618	0.2965	3.13%
2000-07-14	0	0.960	0.960	0.970	0.940	0.970	11,510,000	10,891,920	0.9463	0.286	0.286	0.289	0.280	0.289	38,618,373	0.2820	1.05%
2000-07-13	0	0.950	0.950	0.970	0.950	1.030	8,970,000	8,833,060	0.9847	0.283	0.283	0.289	0.283	0.307	30,096,160	0.2935	-5.00%
2000-07-12	0	1.000	1.000	1.010	0.960	1.020	5,474,000	5,433,640	0.9926	0.298	0.298	0.301	0.286	0.304	18,366,375	0.2958	1.01%
2000-07-11	0	0.990	0.990	1.000	0.920	1.000	4,822,000	4,640,300	0.9623	0.295	0.295	0.298	0.274	0.298	16,178,783	0.2868	6.45%
2000-07-10	0	0.930	0.930	0.940	0.930	0.940	4,108,000	3,852,540	0.9378	0.277	0.277	0.280	0.277	0.280	13,783,169	0.2795	2.20%
2000-07-07	0	0.910	0.910	0.920	0.890	0.960	2,860,000	2,635,400	0.9215	0.271	0.271	0.274	0.265	0.286	9,595,877	0.2746	-2.15%
2000-07-06	0	0.930	0.920	0.940	0.930	0.990	4,160,000	3,926,860	0.9440	0.277	0.274	0.280	0.277	0.295	13,957,640	0.2813	-6.06%
2000-07-05	0	0.990	0.980	0.990	0.980	1.010	2,564,000	2,547,920	0.9937	0.295	0.292	0.295	0.292	0.301	8,602,737	0.2962	0.00%
2000-07-04	0	0.990	0.990	1.000	0.970	1.000	3,490,000	3,443,980	0.9868	0.295	0.295	0.298	0.289	0.298	11,709,654	0.2941	1.02%
2000-07-03	0	0.980	0.970	0.980	0.950	0.990	3,484,000	3,392,240	0.9737	0.292	0.289	0.292	0.283	0.295	11,689,523	0.2902	3.16%
2000-06-30	0	0.950	0.930	0.950	0.930	0.960	4,700,000	4,442,360	0.9452	0.283	0.277	0.283	0.277	0.286	15,769,449	0.2817	0.00%
2000-06-29	0	0.950	0.950	0.960	0.950	1.000	3,478,000	3,393,620	0.9757	0.283	0.283	0.286	0.283	0.298	11,669,392	0.2908	-2.06%
2000-06-28	0	0.970	0.960	0.970	0.940	0.990	11,376,000	10,892,636	0.9575	0.289	0.286	0.289	0.280	0.295	38,168,776	0.2854	-2.02%
2000-06-27	0	0.990	0.970	0.990	0.980	1.110	17,098,000	18,252,600	1.0675	0.295	0.289	0.295	0.292	0.331	57,367,241	0.3182	-6.60%
2000-06-26	0	1.060	1.050	1.060	1.030	1.070	3,006,000	3,149,980	1.0479	0.316	0.313	0.316	0.307	0.319	10,085,737	0.3123	1.92%
2000-06-23	0	1.040	1.030	1.050	1.020	1.080	2,276,000	2,372,920	1.0426	0.310	0.307	0.313	0.304	0.322	7,636,439	0.3107	-3.70%
2000-06-22	0	1.080	1.080	1.090	1.060	1.090	10,820,000	11,688,560	1.0803	0.322	0.322	0.325	0.316	0.325	36,303,284	0.3220	0.00%
2000-06-21	0	1.080	1.080	1.100	1.080	1.140	5,668,000	6,246,220	1.1020	0.322	0.322	0.328	0.322	0.340	19,017,284	0.3284	-4.42%
2000-06-20	0	1.130	1.120	1.130	1.060	1.160	15,956,000	17,543,580	1.0995	0.337	0.334	0.337	0.316	0.346	53,535,600	0.3277	0.00%
2000-06-19	0	1.130	1.110	1.130	1.010	1.140	32,710,000	35,784,900	1.0940	0.337	0.331	0.337	0.301	0.340	109,748,651	0.3261	11.88%
2000-06-16	0	1.010	1.010	1.020	0.960	1.020	13,312,000	13,244,860	0.9950	0.301	0.301	0.304	0.286	0.304	44,664,447	0.2965	5.21%
2000-06-15	0	0.960	0.950	0.960	0.950	1.000	4,930,000	4,780,840	0.9697	0.286	0.283	0.286	0.283	0.298	16,541,145	0.2890	-3.71%
2000-06-14	0	1.030	1.020	1.030	0.940	1.030	11,810,000	11,684,720	0.9894	0.297	0.294	0.297	0.271	0.297	40,936,491	0.2854	8.42%
2000-06-13	0	0.950	0.950	0.960	0.930	0.960	6,834,000	6,478,840	0.9480	0.274	0.274	0.277	0.268	0.277	23,688,398	0.2735	0.00%
2000-06-12	0	0.950	0.950	0.960	0.910	0.950	3,726,800	3,480,680	0.9340	0.274	0.274	0.277	0.263	0.274	12,918,045	0.2694	3.26%
2000-06-09	0	0.920	0.920	0.930	0.890	0.930	3,369,200	3,075,180	0.9127	0.265	0.265	0.268	0.257	0.268	11,678,512	0.2633	4.55%
2000-06-08	0	0.880	0.870	0.880	0.880	0.890	792,000	698,960	0.8825	0.254	0.251	0.254	0.254	0.257	2,745,275	0.2546	-1.12%
2000-06-07	0	0.890	0.890	0.900	0.880	0.910	906,000	802,360	0.8856	0.257	0.257	0.260	0.254	0.263	3,140,429	0.2555	-1.11%
2000-06-05	0	0.900	0.890	0.900	0.880	0.920	1,590,000	1,430,860	0.8999	0.260	0.257	0.260	0.254	0.265	5,511,348	0.2596	-1.10%
2000-06-02	0	0.910	0.900	0.910	0.870	0.920	4,614,000	4,143,020	0.8979	0.263	0.260	0.263	0.251	0.265	15,993,308	0.2590	5.81%
2000-06-01	0	0.860	0.840	0.860	0.840	0.870	784,000	670,480	0.8552	0.248	0.242	0.248	0.242	0.251	2,717,545	0.2467	0.00%
2000-05-31	0	0.860	0.850	0.860	0.830	0.860	3,146,000	2,661,500	0.8460	0.248	0.245	0.248	0.239	0.248	10,904,843	0.2441	7.50%
2000-05-30	0	0.800	0.800	0.810	0.790	0.840	1,654,000	1,349,600	0.8160	0.231	0.231	0.234	0.228	0.242	5,733,188	0.2354	-2.44%
2000-05-29	0	0.820	0.810	0.820	0.810	0.830	986,000	812,720	0.8243	0.237	0.234	0.237	0.234	0.239	3,417,729	0.2378	0.00%
2000-05-26	0	0.820	0.820	0.830	0.800	0.850	2,482,000	2,038,340	0.8212	0.237	0.237	0.239	0.231	0.245	8,603,249	0.2369	-3.53%
2000-05-25	0	0.850	0.850	0.860	0.830	0.900	5,420,000	4,675,960	0.8627	0.245	0.245	0.248	0.239	0.260	18,787,111	0.2489	-2.30%
2000-05-24	0	0.870	0.870	0.880	0.870	0.910	3,620,000	3,197,280	0.8832	0.251	0.251	0.254	0.251	0.263	12,547,849	0.2548	-3.33%
2000-05-23	0	0.900	0.890	0.910	0.890	0.960	8,663,390	7,952,715	0.9180	0.260	0.257	0.263	0.257	0.277	30,029,533	0.2648	2.27%
2000-05-22	0	0.880	0.870	0.880	0.870	0.930	5,748,000	5,191,520	0.9032	0.254	0.251	0.254	0.251	0.268	19,924,043	0.2606	1.15%
2000-05-19	0	0.870	0.860	0.880	0.860	0.910	3,162,000	2,820,740	0.8921	0.251	0.248	0.254	0.248	0.263	10,960,304	0.2574	-2.25%
2000-05-18	0	0.890	0.890	0.900	0.870	0.930	3,995,000	3,574,070	0.8946	0.257	0.257	0.260	0.251	0.268	13,847,695	0.2581	-4.30%
2000-05-17	0	0.930	0.920	0.940	0.870	0.960	26,780,200	24,851,120	0.9280	0.268	0.265	0.271	0.251	0.277	92,827,046	0.2677	6.90%
2000-05-16	0	0.870	0.870	0.880	0.840	0.910	9,448,000	8,236,400	0.8718	0.251	0.251	0.254	0.242	0.263	32,749,193	0.2515	3.57%
2000-05-15	0	0.840	0.840	0.860	0.740	0.880	5,690,000	4,785,040	0.8410	0.242	0.242	0.248	0.213	0.254	19,723,000	0.2426	7.69%
2000-05-12	0	0.780	0.770	0.780	0.710	0.780	1,084,000	814,340	0.7512	0.225	0.222	0.225	0.205	0.225	3,757,422	0.2167	4.00%
2000-05-10	0	0.750	0.730	0.750	0.710	0.750	592,000	435,920	0.7364	0.216	0.211	0.216	0.205	0.216	2,052,024	0.2124	0.00%
2000-05-09	0	0.750	0.740	0.750	0.730	0.760	1,074,000	795,360	0.7406	0.216	0.213	0.216	0.211	0.219	3,722,760	0.2136	-2.60%
2000-05-08	0	0.770	0.760	0.780	0.760	0.800	760,000	587,800	0.7734	0.222	0.219	0.225	0.219	0.231	2,634,355	0.2231	0.00%
2000-05-05	0	0.770	0.770	0.790	0.770	0.780	1,232,000	954,520	0.7748	0.222	0.222	0.228	0.222	0.225	4,270,428	0.2235	-1.28%
2000-05-04	0	0.780	0.780	0.790	0.780	0.780	1,140,000	889,200	0.7800	0.225	0.225	0.228	0.225	0.225	3,951,533	0.2250	0.00%
2000-05-03	0	0.780	0.780	0.800	0.780	0.800	532,000	420,120	0.7897	0.225	0.225	0.231	0.225	0.231	1,844,049	0.2278	-3.70%
2000-05-02	0	0.810	0.800	0.810	0.770	0.810	1,836,000	1,461,500	0.7960	0.234	0.231	0.234	0.222	0.234	6,364,047	0.2296	2.53%
2000-04-28	0	0.790	0.790	0.800	0.780	0.840	1,274,000	1,011,560	0.7940	0.228	0.228	0.231	0.225	0.242	4,416,011	0.2291	-2.47%
2000-04-27	0	0.810	0.800	0.820	0.810	0.830	2,064,000	1,689,780	0.8187	0.234	0.231	0.237	0.234	0.239	7,154,354	0.2362	-1.22%
2000-04-26	0	0.820	0.820	0.830	0.810	0.860	3,372,000	2,834,860	0.8407	0.237	0.237	0.239	0.234	0.248	11,688,217	0.2425	-2.38%
2000-04-25	0	0.840	0.830	0.850	0.790	0.850	2,572,000	2,145,432	0.8341	0.242	0.239	0.245	0.228	0.245	8,915,212	0.2406	1.20%
2000-04-20	0	0.830	0.830	0.840	0.800	0.860	5,300,000	4,398,760	0.8300	0.239	0.239	0.242	0.231	0.248	18,371,160	0.2394	0.00%
2000-04-19	0	0.830	0.820	0.830	0.810	0.920	24,576,000	21,533,280	0.8762	0.239	0.237	0.239	0.234	0.265	85,186,723	0.2528	2.47%
2000-04-18	0	0.810	0.810	0.830	0.800	0.840	5,062,000	4,176,960	0.8252	0.234	0.234	0.239	0.231	0.242	17,546,191	0.2381	6.58%
2000-04-17	0	0.760	0.760	0.770	0.740	0.770	2,722,000	2,062,540	0.7577	0.219	0.219	0.222	0.213	0.222	9,435,151	0.2186	-9.52%
2000-04-14	0	0.840	0.830	0.840	0.780	0.840	2,764,000	2,248,500	0.8135	0.242	0.239	0.242	0.225	0.242	9,580,733	0.2347	6.33%
2000-04-13	0	0.790	0.790	0.800	0.790	0.810	1,880,000	1,502,240	0.7991	0.228	0.228	0.231	0.228	0.234	6,516,562	0.2305	-2.47%
2000-04-12	0	0.810	0.810	0.820	0.720	0.840	13,002,000	10,466,500	0.8050	0.234	0.234	0.237	0.208	0.242	45,068,269	0.2322	9.46%
2000-04-11	0	0.740	0.730	0.740	0.700	0.740	2,306,000	1,668,300	0.7235	0.213	0.211	0.213	0.202	0.213	7,993,188	0.2087	5.71%
2000-04-10	0	0.700	0.690	0.700	0.690	0.730	5,423,600	3,871,672	0.7139	0.202	0.199	0.202	0.199	0.211	18,799,590	0.2059	-1.41%
2000-04-07	0	0.710	0.710	0.720	0.710	0.730	1,946,000	1,403,060	0.7210	0.205	0.205	0.208	0.205	0.211	6,745,335	0.2080	0.00%
2000-04-06	0	0.710	0.700	0.720	0.700	0.730	3,742,100	2,674,880	0.7148	0.205	0.202	0.208	0.202	0.211	12,971,079	0.2062	1.43%
2000-04-05	0	0.700	0.690	0.700	0.670	0.730	6,369,600	4,479,908	0.7033	0.202	0.199	0.202	0.193	0.211	22,078,668	0.2029	-5.41%
2000-04-03	0	0.740	0.730	0.740	0.730	0.800	5,708,000	4,353,700	0.7627	0.213	0.211	0.213	0.211	0.231	19,785,393	0.2200	-7.50%
2000-03-31	0	0.800	0.800	0.810	0.800	0.830	2,948,000	2,376,480	0.8061	0.231	0.231	0.234	0.231	0.239	10,218,525	0.2326	-3.61%
2000-03-30	0	0.830	0.830	0.840	0.830	0.860	1,936,000	1,627,240	0.8405	0.239	0.239	0.242	0.239	0.248	6,710,673	0.2425	-1.19%
2000-03-29	0	0.840	0.840	0.850	0.830	0.880	7,704,000	6,601,100	0.8568	0.242	0.242	0.245	0.239	0.254	26,704,041	0.2472	-2.33%
2000-03-28	0	0.860	0.850	0.860	0.810	0.860	9,664,000	8,125,540	0.8408	0.248	0.245	0.248	0.234	0.248	33,497,904	0.2426	6.17%
2000-03-27	0	0.810	0.810	0.820	0.760	0.820	4,368,000	3,480,540	0.7968	0.234	0.234	0.237	0.219	0.237	15,140,609	0.2299	5.19%
2000-03-24	0	0.770	0.760	0.770	0.760	0.790	846,000	654,220	0.7733	0.222	0.219	0.222	0.219	0.228	2,932,453	0.2231	2.67%
2000-03-23	0	0.750	0.760	0.780	0.740	0.800	3,900,000	3,019,640	0.7743	0.216	0.219	0.225	0.213	0.231	13,518,401	0.2234	-3.85%
2000-03-22	0	0.780	0.780	0.790	0.780	0.800	2,420,000	1,915,700	0.7916	0.225	0.225	0.228	0.225	0.231	8,388,341	0.2284	0.00%
2000-03-21	0	0.780	0.770	0.780	0.770	0.810	3,950,000	3,122,060	0.7904	0.225	0.222	0.225	0.222	0.234	13,691,714	0.2280	1.30%
2000-03-20	0	0.770	0.760	0.770	0.740	0.790	3,612,000	2,759,340	0.7639	0.222	0.219	0.222	0.213	0.228	12,520,119	0.2204	1.32%
2000-03-17	0	0.760	0.750	0.760	0.730	0.770	2,432,000	1,818,640	0.7478	0.219	0.216	0.219	0.211	0.222	8,429,936	0.2157	1.33%
2000-03-16	0	0.750	0.740	0.760	0.730	0.770	6,369,000	4,839,390	0.7598	0.216	0.213	0.219	0.211	0.222	22,076,589	0.2192	-2.60%
2000-03-15	0	0.770	0.760	0.770	0.750	0.790	8,606,000	6,602,780	0.7672	0.222	0.219	0.222	0.216	0.228	29,830,605	0.2213	-2.53%
2000-03-14	0	0.790	0.790	0.800	0.790	0.860	4,662,199	3,831,757	0.8219	0.228	0.228	0.231	0.228	0.248	16,160,378	0.2371	0.00%
2000-03-13	0	0.790	-	0.750	0.750	0.840	5,122,610	4,115,099	0.8033	0.228	-	0.216	0.216	0.242	17,756,281	0.2318	-5.95%
2000-03-10	0	0.840	0.830	0.850	0.810	0.890	3,076,000	2,573,440	0.8366	0.242	0.239	0.245	0.234	0.257	10,662,205	0.2414	1.20%
2000-03-09	0	0.830	0.810	0.830	0.810	0.840	2,158,000	1,782,380	0.8259	0.239	0.234	0.239	0.234	0.242	7,480,182	0.2383	-1.19%
2000-03-08	0	0.840	0.830	0.840	0.820	0.840	3,476,000	2,885,820	0.8302	0.242	0.239	0.242	0.237	0.242	12,048,708	0.2395	0.00%
2000-03-07	0	0.840	0.830	0.840	0.820	0.850	3,444,000	2,865,180	0.8319	0.242	0.239	0.242	0.237	0.245	11,937,788	0.2400	1.20%
2000-03-06	0	0.830	0.840	0.850	0.800	0.850	3,586,000	2,956,420	0.8244	0.239	0.242	0.245	0.231	0.245	12,429,996	0.2378	5.06%
2000-03-03	0	0.790	0.780	0.790	0.760	0.840	3,478,000	2,804,380	0.8063	0.228	0.225	0.228	0.219	0.242	12,055,641	0.2326	-2.47%
2000-03-02	0	0.810	0.800	0.810	0.790	0.830	2,514,000	2,042,840	0.8126	0.234	0.231	0.234	0.228	0.239	8,714,169	0.2344	-1.22%
2000-03-01	0	0.820	0.810	0.830	0.800	0.850	2,328,000	1,903,300	0.8176	0.237	0.234	0.239	0.231	0.245	8,069,445	0.2359	-2.38%
2000-02-29	0	0.840	0.840	0.850	0.830	0.860	1,876,000	1,586,380	0.8456	0.242	0.242	0.245	0.239	0.248	6,502,697	0.2440	3.70%
2000-02-28	0	0.810	0.800	0.810	0.750	0.830	2,254,000	1,789,760	0.7940	0.234	0.231	0.234	0.216	0.239	7,812,942	0.2291	-2.41%
2000-02-25	0	0.830	0.830	0.850	0.810	0.850	2,328,000	1,945,260	0.8356	0.239	0.239	0.245	0.234	0.245	8,069,445	0.2411	-5.68%
2000-02-24	0	0.880	0.880	0.890	0.880	0.920	2,276,000	2,026,020	0.8902	0.254	0.254	0.257	0.254	0.265	7,889,200	0.2568	-2.22%
2000-02-23	0	0.900	0.900	0.910	0.890	0.950	1,776,000	1,619,460	0.9119	0.260	0.260	0.263	0.257	0.274	6,156,072	0.2631	-2.17%
2000-02-22	0	0.920	0.910	0.920	0.850	1.000	3,274,000	3,053,220	0.9326	0.265	0.263	0.265	0.245	0.288	11,348,524	0.2690	-5.15%
2000-02-21	0	0.970	0.960	0.970	0.920	1.030	6,196,000	6,002,960	0.9688	0.280	0.277	0.280	0.265	0.297	21,476,926	0.2795	5.43%
2000-02-18	0	0.920	0.930	0.950	0.820	0.990	15,718,000	14,533,520	0.9246	0.265	0.268	0.274	0.237	0.286	54,482,622	0.2668	12.20%
2000-02-17	0	0.820	0.820	0.830	0.810	0.830	4,480,000	3,679,720	0.8214	0.237	0.237	0.239	0.234	0.239	15,528,830	0.2370	-3.53%
2000-02-16	0	0.850	0.840	0.850	0.830	0.870	6,128,000	5,200,860	0.8487	0.245	0.242	0.245	0.239	0.251	21,241,221	0.2448	4.94%
2000-02-15	0	0.810	0.830	0.850	0.800	0.830	7,592,000	6,127,640	0.8071	0.234	0.239	0.245	0.231	0.239	26,315,820	0.2329	1.25%
2000-02-14	0	0.800	0.800	0.820	0.800	0.850	4,064,000	3,316,220	0.8160	0.231	0.231	0.237	0.231	0.245	14,086,867	0.2354	-2.44%
2000-02-11	0	0.820	0.810	0.820	0.800	0.860	3,774,000	3,160,980	0.8376	0.237	0.234	0.237	0.231	0.248	13,081,653	0.2416	-5.75%
2000-02-10	0	0.870	0.870	0.880	0.830	0.890	3,318,000	2,899,080	0.8737	0.251	0.251	0.254	0.239	0.257	11,501,040	0.2521	-1.14%
2000-02-09	0	0.880	0.880	0.920	0.880	0.930	4,990,000	4,529,540	0.9077	0.254	0.254	0.265	0.254	0.268	17,296,621	0.2619	-4.35%
2000-02-08	0	0.920	0.910	0.930	0.900	0.960	1,444,200	1,338,780	0.9270	0.265	0.263	0.268	0.260	0.277	5,005,968	0.2674	-1.08%
2000-02-03	0	0.930	0.920	0.940	0.890	0.960	4,942,200	4,579,420	0.9266	0.268	0.265	0.271	0.257	0.277	17,130,934	0.2673	0.00%
2000-02-02	0	0.930	0.930	0.940	0.920	0.980	5,510,000	5,233,960	0.9499	0.268	0.268	0.271	0.265	0.283	19,099,074	0.2740	-4.12%
2000-02-01	0	0.970	0.960	0.970	0.940	0.980	3,040,000	2,935,720	0.9657	0.280	0.277	0.280	0.271	0.283	10,537,420	0.2786	-2.02%
2000-01-31	0	0.990	0.980	0.990	0.980	0.990	2,402,000	2,363,640	0.9840	0.286	0.283	0.286	0.283	0.286	8,325,948	0.2839	-1.98%
2000-01-28	0	1.010	1.000	1.010	1.000	1.010	4,308,000	4,315,900	1.0018	0.291	0.288	0.291	0.288	0.291	14,932,634	0.2890	0.00%
2000-01-27	0	1.010	1.000	1.010	1.000	1.050	3,176,000	3,227,620	1.0163	0.291	0.288	0.291	0.288	0.303	11,008,831	0.2932	-1.94%
2000-01-26	0	1.030	1.030	1.040	1.030	1.070	2,568,000	2,687,220	1.0464	0.297	0.297	0.300	0.297	0.309	8,901,347	0.3019	-0.96%
2000-01-25	0	1.040	1.030	1.050	1.030	1.060	3,344,000	3,499,320	1.0464	0.300	0.297	0.303	0.297	0.306	11,591,162	0.3019	0.00%
2000-01-24	0	1.040	1.040	1.060	1.010	1.070	3,802,000	3,983,680	1.0478	0.300	0.300	0.306	0.291	0.309	13,178,708	0.3023	2.97%
2000-01-21	0	1.010	1.000	1.010	0.990	1.060	3,114,000	3,221,000	1.0344	0.291	0.288	0.291	0.286	0.306	10,793,923	0.2984	-1.94%
2000-01-20	0	1.030	1.030	1.040	1.030	1.110	5,228,000	5,660,840	1.0828	0.297	0.297	0.300	0.297	0.320	18,121,590	0.3124	-5.50%
2000-01-19	0	1.090	1.080	1.090	1.040	1.110	7,978,000	8,559,160	1.0728	0.314	0.312	0.314	0.300	0.320	27,653,795	0.3095	4.81%
2000-01-18	0	1.040	1.030	1.040	1.010	1.050	7,096,000	7,307,580	1.0298	0.300	0.297	0.300	0.291	0.303	24,596,557	0.2971	4.00%
2000-01-17	0	1.000	0.990	1.000	0.980	1.020	2,148,000	2,153,980	1.0028	0.288	0.286	0.288	0.283	0.294	7,445,519	0.2893	-0.99%
2000-01-14	0	1.010	1.000	1.010	0.980	1.030	3,282,000	3,288,400	1.0020	0.291	0.288	0.291	0.283	0.297	11,376,254	0.2891	3.06%
2000-01-13	0	0.980	0.980	1.000	0.980	1.000	5,780,000	5,702,660	0.9866	0.283	0.283	0.288	0.283	0.288	20,034,963	0.2846	-2.00%
2000-01-12	0	1.000	1.000	1.010	0.990	1.010	2,796,000	2,804,560	1.0031	0.288	0.288	0.291	0.286	0.291	9,691,654	0.2894	-0.99%
2000-01-11	0	1.010	1.000	1.010	1.000	1.050	4,438,000	4,520,200	1.0185	0.291	0.288	0.291	0.288	0.303	15,383,247	0.2938	0.00%
2000-01-10	0	1.010	1.000	1.020	1.000	1.050	10,990,800	11,212,724	1.0202	0.291	0.288	0.294	0.288	0.303	38,096,933	0.2943	5.21%
2000-01-07	0	0.960	0.960	0.970	0.950	1.000	11,526,000	11,208,200	0.9724	0.277	0.277	0.280	0.274	0.288	39,952,074	0.2805	2.13%
2000-01-06	0	0.940	0.930	0.940	0.930	1.050	8,859,000	8,775,090	0.9905	0.271	0.268	0.271	0.268	0.303	30,707,568	0.2858	-10.48%
2000-01-05	0	1.050	1.040	1.050	1.020	1.070	5,966,000	6,239,460	1.0458	0.303	0.300	0.303	0.294	0.309	20,679,687	0.3017	-4.55%
2000-01-04	0	1.100	1.100	1.110	1.010	1.110	6,796,000	7,325,380	1.0779	0.317	0.317	0.320	0.291	0.320	23,556,680	0.3110	5.77%
2000-01-03	0	1.040	1.030	1.040	0.980	1.050	3,962,000	4,032,740	1.0179	0.300	0.297	0.300	0.283	0.303	13,733,309	0.2936	6.12%
1999-12-30	0	0.980	0.980	1.000	0.980	1.010	6,018,000	5,967,480	0.9916	0.283	0.283	0.288	0.283	0.291	20,859,932	0.2861	2.08%
1999-12-29	0	0.960	0.950	0.960	0.950	1.020	5,922,000	5,778,200	0.9757	0.277	0.274	0.277	0.274	0.294	20,527,172	0.2815	-4.00%
1999-12-28	0	1.000	1.010	1.020	0.980	1.040	4,209,200	4,266,560	1.0136	0.288	0.291	0.294	0.283	0.300	14,590,167	0.2924	-1.96%
1999-12-24	0	1.020	1.020	1.030	1.020	1.080	2,522,000	2,646,720	1.0495	0.294	0.294	0.297	0.294	0.312	8,741,899	0.3028	0.00%
1999-12-23	0	1.020	1.010	1.020	1.000	1.060	4,962,000	5,075,080	1.0228	0.294	0.291	0.294	0.288	0.306	17,199,565	0.2951	-2.86%
1999-12-22	0	1.050	1.040	1.050	1.020	1.080	5,458,000	5,731,440	1.0501	0.303	0.300	0.303	0.294	0.312	18,918,829	0.3029	3.96%
1999-12-21	0	1.010	1.010	1.020	1.010	1.070	6,860,000	7,067,560	1.0303	0.291	0.291	0.294	0.291	0.309	23,778,521	0.2972	-8.18%
1999-12-20	0	1.100	1.100	1.110	1.090	1.140	2,946,000	3,262,260	1.1074	0.317	0.317	0.320	0.314	0.329	10,211,592	0.3195	-4.35%
1999-12-17	0	1.150	1.150	1.160	1.120	1.170	3,220,000	3,659,340	1.1364	0.332	0.332	0.335	0.323	0.338	11,161,346	0.3279	-1.71%
1999-12-16	0	1.170	1.150	1.170	1.150	1.180	2,040,000	2,374,160	1.1638	0.338	0.332	0.338	0.332	0.340	7,071,164	0.3358	-1.68%
1999-12-15	0	1.190	1.180	1.190	1.180	1.200	2,710,000	3,225,800	1.1903	0.343	0.340	0.343	0.340	0.346	9,393,555	0.3434	-0.83%
1999-12-14	0	1.200	1.200	1.210	1.200	1.230	2,910,000	3,522,980	1.2106	0.346	0.346	0.349	0.346	0.355	10,086,807	0.3493	-0.83%
1999-12-13	0	1.210	1.200	1.220	1.200	1.240	3,742,000	4,565,060	1.2200	0.349	0.346	0.352	0.346	0.358	12,970,732	0.3520	-2.42%
1999-12-10	0	1.240	1.230	1.240	1.230	1.260	4,926,000	6,122,160	1.2428	0.358	0.355	0.358	0.355	0.364	17,074,780	0.3585	-3.12%
1999-12-09	0	1.280	1.280	1.290	1.250	1.290	1,562,000	2,005,500	1.2839	0.369	0.369	0.372	0.361	0.372	5,414,293	0.3704	0.79%
1999-12-08	0	1.270	1.270	1.280	1.260	1.300	2,514,000	3,207,380	1.2758	0.366	0.366	0.369	0.364	0.375	8,714,169	0.3681	0.00%
1999-12-07	0	1.270	1.260	1.280	1.250	1.310	7,768,000	9,878,680	1.2717	0.366	0.364	0.369	0.361	0.378	26,925,882	0.3669	-3.05%
1999-12-06	0	1.310	1.300	1.310	1.270	1.320	6,540,000	8,495,400	1.2990	0.378	0.375	0.378	0.366	0.381	22,669,318	0.3748	-0.76%
1999-12-03	0	1.320	1.320	1.330	1.320	1.370	4,272,000	5,676,000	1.3287	0.381	0.381	0.384	0.381	0.395	14,807,848	0.3833	-2.94%
1999-12-02	0	1.360	1.360	1.370	1.330	1.460	7,316,000	9,941,520	1.3589	0.392	0.392	0.395	0.384	0.421	25,359,134	0.3920	-3.55%
1999-12-01	0	1.410	1.400	1.410	1.340	1.410	5,598,000	7,692,400	1.3741	0.407	0.404	0.407	0.387	0.407	19,404,105	0.3964	5.22%
1999-11-30	0	1.340	1.340	1.350	1.310	1.390	7,664,000	10,318,120	1.3463	0.387	0.387	0.389	0.378	0.401	26,565,391	0.3884	-0.74%
1999-11-29	0	1.350	1.340	1.350	1.340	1.420	3,770,000	5,158,980	1.3684	0.389	0.387	0.389	0.387	0.410	13,067,788	0.3948	0.00%
1999-11-26	0	1.350	1.340	1.350	1.330	1.380	2,320,000	3,135,520	1.3515	0.389	0.387	0.389	0.384	0.398	8,041,715	0.3899	2.27%
1999-11-25	0	1.320	1.320	1.340	1.310	1.430	6,050,000	8,242,700	1.3624	0.381	0.381	0.387	0.378	0.413	20,970,853	0.3931	-6.38%
1999-11-24	0	1.410	1.410	1.420	1.390	1.470	13,372,000	19,253,460	1.4398	0.407	0.407	0.410	0.401	0.424	46,350,784	0.4154	2.17%
1999-11-23	0	1.380	1.370	1.380	1.330	1.390	7,242,000	9,866,680	1.3624	0.398	0.395	0.398	0.384	0.401	25,102,631	0.3931	5.34%
1999-11-22	0	1.310	1.300	1.310	1.310	1.330	3,200,000	4,222,820	1.3196	0.378	0.375	0.378	0.378	0.384	11,092,021	0.3807	-1.50%
1999-11-19	0	1.330	1.320	1.330	1.300	1.350	2,452,000	3,241,820	1.3221	0.384	0.381	0.384	0.375	0.389	8,499,261	0.3814	2.31%
1999-11-18	0	1.300	1.300	1.310	1.290	1.360	3,142,000	4,119,800	1.3112	0.375	0.375	0.378	0.372	0.392	10,890,978	0.3783	-2.99%
1999-11-17	0	1.340	1.330	1.350	1.330	1.430	2,146,000	2,930,160	1.3654	0.387	0.384	0.389	0.384	0.413	7,438,587	0.3939	-3.60%
1999-11-16	0	1.390	1.380	1.390	1.380	1.490	3,966,000	5,616,160	1.4161	0.401	0.398	0.401	0.398	0.430	13,747,174	0.4085	-4.79%
1999-11-15	0	1.460	1.450	1.460	1.390	1.470	4,892,000	6,975,380	1.4259	0.421	0.418	0.421	0.401	0.424	16,956,927	0.4114	3.55%
1999-11-12	0	1.410	1.400	1.410	1.350	1.430	6,062,000	8,482,160	1.3992	0.407	0.404	0.407	0.389	0.413	21,012,448	0.4037	3.68%
1999-11-11	0	1.360	1.350	1.360	1.340	1.400	3,756,000	5,084,100	1.3536	0.392	0.389	0.392	0.387	0.404	13,019,260	0.3905	3.03%
1999-11-10	0	1.320	1.320	1.340	1.270	1.340	3,974,000	5,270,800	1.3263	0.381	0.381	0.387	0.366	0.387	13,774,904	0.3826	1.54%
1999-11-09	0	1.300	1.290	1.300	1.270	1.330	4,097,000	5,305,760	1.2950	0.375	0.372	0.375	0.366	0.384	14,201,253	0.3736	-0.76%
1999-11-08	0	1.310	1.310	1.320	1.300	1.360	5,038,000	6,661,980	1.3223	0.378	0.378	0.381	0.375	0.392	17,463,001	0.3815	-4.38%
1999-11-05	0	1.370	1.360	1.380	1.350	1.420	2,668,000	3,666,760	1.3743	0.395	0.392	0.398	0.389	0.410	9,247,973	0.3965	-1.44%
1999-11-04	0	1.390	1.390	1.400	1.360	1.400	2,986,000	4,135,520	1.3850	0.401	0.401	0.404	0.392	0.404	10,350,242	0.3996	3.73%
1999-11-03	0	1.340	1.340	1.350	1.340	1.370	1,466,000	1,983,580	1.3531	0.387	0.387	0.389	0.387	0.395	5,081,532	0.3904	-2.19%
1999-11-02	0	1.370	1.360	1.370	1.360	1.420	2,824,000	3,882,480	1.3748	0.395	0.392	0.395	0.392	0.410	9,788,709	0.3966	-4.86%
1999-11-01	0	1.440	1.430	1.440	1.440	1.460	790,000	1,144,700	1.4490	0.415	0.413	0.415	0.415	0.421	2,738,343	0.4180	1.41%
1999-10-29	0	1.420	1.420	1.450	1.410	1.460	1,796,000	2,568,080	1.4299	0.410	0.410	0.418	0.407	0.421	6,225,397	0.4125	0.00%
1999-10-28	0	1.420	1.420	1.430	1.420	1.480	1,950,000	2,834,840	1.4538	0.410	0.410	0.413	0.410	0.427	6,759,200	0.4194	-2.07%
1999-10-27	0	1.450	1.450	1.460	1.440	1.460	2,364,000	3,426,880	1.4496	0.418	0.418	0.421	0.415	0.421	8,194,231	0.4182	2.11%
1999-10-26	0	1.420	1.420	1.430	1.410	1.500	1,796,000	2,582,460	1.4379	0.410	0.410	0.413	0.407	0.433	6,225,397	0.4148	-2.74%
1999-10-25	0	1.460	1.450	1.460	1.440	1.480	3,928,000	5,739,760	1.4612	0.421	0.418	0.421	0.415	0.427	13,615,456	0.4216	2.10%
1999-10-22	0	1.430	1.420	1.430	1.370	1.440	6,584,000	9,309,620	1.4140	0.413	0.410	0.413	0.395	0.415	22,821,834	0.4079	2.88%
1999-10-21	0	1.390	1.390	1.400	1.360	1.420	8,920,000	12,414,980	1.3918	0.401	0.401	0.404	0.392	0.410	30,919,009	0.4015	4.51%
1999-10-20	0	1.330	1.330	1.340	1.320	1.380	6,424,000	8,660,060	1.3481	0.384	0.384	0.387	0.381	0.398	22,267,233	0.3889	0.76%
1999-10-19	0	1.320	1.320	1.340	1.280	1.400	4,166,000	5,574,760	1.3382	0.381	0.381	0.387	0.369	0.404	14,440,425	0.3861	-7.69%
1999-10-15	0	1.430	1.420	1.430	1.420	1.490	3,620,000	5,227,260	1.4440	0.413	0.410	0.413	0.410	0.430	12,547,849	0.4166	-2.72%
1999-10-14	0	1.470	1.470	1.480	1.410	1.480	5,236,000	7,618,220	1.4550	0.424	0.424	0.427	0.407	0.427	18,149,320	0.4198	2.08%
1999-10-13	0	1.440	1.430	1.440	1.430	1.510	5,648,000	8,240,120	1.4589	0.415	0.413	0.415	0.413	0.436	19,577,418	0.4209	-4.64%
1999-10-12	0	1.510	1.510	1.520	1.500	1.600	7,062,000	10,939,820	1.5491	0.436	0.436	0.439	0.433	0.462	24,478,704	0.4469	-5.63%
1999-10-11	0	1.600	1.590	1.600	1.590	1.660	4,222,000	6,839,640	1.6200	0.462	0.459	0.462	0.459	0.479	14,634,536	0.4674	-4.76%
1999-10-08	0	1.680	1.680	1.690	1.640	1.710	5,816,000	9,715,980	1.6706	0.485	0.485	0.488	0.473	0.493	20,159,749	0.4819	1.82%
1999-10-07	0	1.650	1.650	1.660	1.640	1.740	10,522,000	17,539,520	1.6669	0.476	0.476	0.479	0.473	0.502	36,471,952	0.4809	-3.62%
1999-10-06	0	1.740	1.740	1.750	1.730	1.870	33,296,000	60,060,960	1.8038	0.494	0.494	0.497	0.491	0.531	117,300,068	0.5120	0.58%
1999-10-05	0	1.730	1.720	1.730	1.660	1.740	11,088,000	18,839,900	1.6991	0.491	0.488	0.491	0.471	0.494	39,062,445	0.4823	5.49%
1999-10-04	0	1.640	1.630	1.640	1.630	1.680	4,448,000	7,370,440	1.6570	0.466	0.463	0.466	0.463	0.477	15,670,072	0.4704	0.00%
1999-09-30	0	1.640	1.640	1.650	1.600	1.670	4,466,000	7,364,980	1.6491	0.466	0.466	0.468	0.454	0.474	15,733,485	0.4681	2.50%
1999-09-29	0	1.600	1.600	1.610	1.560	1.630	2,046,000	3,268,820	1.5977	0.454	0.454	0.457	0.443	0.463	7,207,951	0.4535	2.56%
1999-09-28	0	1.560	1.560	1.590	1.560	1.610	3,016,000	4,756,260	1.5770	0.443	0.443	0.451	0.443	0.457	10,625,210	0.4476	-1.27%
1999-09-27	0	1.580	1.580	1.590	1.570	1.640	2,134,000	3,416,660	1.6011	0.448	0.448	0.451	0.446	0.466	7,517,971	0.4545	-1.25%
1999-09-24	0	1.600	1.610	1.620	1.600	1.640	4,048,000	6,577,460	1.6249	0.454	0.457	0.460	0.454	0.466	14,260,893	0.4612	-3.61%
1999-09-23	0	1.660	1.650	1.660	1.630	1.700	1,934,000	3,220,940	1.6654	0.471	0.468	0.471	0.463	0.483	6,813,381	0.4727	1.22%
1999-09-22	0	1.640	1.650	1.660	1.630	1.690	3,898,000	6,512,920	1.6708	0.466	0.468	0.471	0.463	0.480	13,732,450	0.4743	-4.65%
1999-09-21	0	1.720	1.710	1.720	1.670	1.740	4,790,000	8,188,560	1.7095	0.488	0.485	0.488	0.474	0.494	16,874,920	0.4853	2.38%
1999-09-20	0	1.680	1.670	1.680	1.670	1.740	4,410,000	7,492,320	1.6989	0.477	0.474	0.477	0.474	0.494	15,536,200	0.4822	-2.89%
1999-09-17	0	1.730	1.730	1.810	1.660	1.770	11,302,000	19,173,500	1.6965	0.491	0.491	0.514	0.471	0.502	39,816,356	0.4815	0.58%
1999-09-15	0	1.720	1.710	1.720	1.690	1.740	8,666,000	14,875,680	1.7166	0.488	0.485	0.488	0.480	0.494	30,529,865	0.4873	-2.82%
1999-09-14	0	1.770	1.760	1.770	1.740	1.820	9,577,000	17,029,800	1.7782	0.502	0.500	0.502	0.494	0.517	33,739,271	0.5047	-2.75%
1999-09-13	0	1.820	1.820	1.830	1.790	1.860	25,584,000	46,797,700	1.8292	0.517	0.517	0.519	0.508	0.528	90,131,095	0.5192	1.11%
1999-09-10	0	1.800	1.790	1.800	1.720	1.810	45,880,000	81,139,100	1.7685	0.511	0.508	0.511	0.488	0.514	161,632,843	0.5020	5.26%
1999-09-09	0	1.710	1.710	1.720	1.660	1.720	26,538,000	45,035,360	1.6970	0.485	0.485	0.488	0.471	0.488	93,491,988	0.4817	3.64%
1999-09-08	0	1.650	1.640	1.650	1.640	1.730	31,048,000	51,855,140	1.6702	0.468	0.466	0.468	0.466	0.491	109,380,482	0.4741	1.23%
1999-09-07	0	1.630	1.630	1.640	1.610	1.760	22,236,000	37,157,540	1.6711	0.463	0.463	0.466	0.457	0.500	78,336,266	0.4743	-4.68%
1999-09-06	0	1.710	1.720	1.730	1.660	1.760	37,194,000	63,869,960	1.7172	0.485	0.488	0.491	0.471	0.500	131,032,519	0.4874	6.88%
1999-09-03	0	1.600	1.590	1.600	1.440	1.630	22,042,000	34,932,780	1.5848	0.454	0.451	0.454	0.409	0.463	77,652,814	0.4499	8.11%
1999-09-02	0	1.480	1.490	1.500	1.410	1.490	1,336,000	1,935,260	1.4485	0.420	0.423	0.426	0.400	0.423	4,706,658	0.4112	2.78%
1999-09-01	0	1.440	1.440	1.460	1.430	1.490	1,232,000	1,797,880	1.4593	0.409	0.409	0.414	0.406	0.423	4,340,272	0.4142	-2.70%
1999-08-31	0	1.480	1.470	1.480	1.460	1.480	1,126,000	1,659,620	1.4739	0.420	0.417	0.420	0.414	0.420	3,966,839	0.4184	0.68%
1999-08-30	0	1.470	1.470	1.490	1.470	1.550	2,432,000	3,670,360	1.5092	0.417	0.417	0.423	0.417	0.440	8,567,809	0.4284	-1.34%
1999-08-27	0	1.490	1.480	1.500	1.480	1.520	1,236,000	1,850,800	1.4974	0.423	0.420	0.426	0.420	0.431	4,354,363	0.4250	-1.97%
1999-08-26	0	1.520	1.500	1.520	1.480	1.520	3,546,000	5,294,004	1.4930	0.431	0.426	0.431	0.420	0.431	12,492,373	0.4238	4.11%
1999-08-25	0	1.460	1.460	1.470	1.410	1.470	2,364,000	3,415,860	1.4449	0.414	0.414	0.417	0.400	0.417	8,328,248	0.4102	2.82%
1999-08-24	0	1.420	1.420	1.430	1.400	1.440	996,000	1,406,680	1.4123	0.403	0.403	0.406	0.397	0.409	3,508,856	0.4009	-0.70%
1999-08-23	0	1.430	1.430	1.440	1.420	1.520	532,000	778,480	1.4633	0.406	0.406	0.409	0.403	0.431	1,874,208	0.4154	-2.72%
1999-08-20	0	1.470	1.460	1.470	1.450	1.520	3,660,000	5,449,840	1.4890	0.417	0.414	0.417	0.412	0.431	12,893,989	0.4227	-0.68%
1999-08-19	0	1.480	1.480	1.490	1.360	1.500	5,052,000	7,248,700	1.4348	0.420	0.420	0.423	0.386	0.426	17,797,932	0.4073	8.82%
1999-08-18	0	1.360	1.360	1.370	1.340	1.390	2,710,000	3,712,920	1.3701	0.386	0.386	0.389	0.380	0.395	9,547,188	0.3889	3.82%
1999-08-17	0	1.310	1.290	1.310	1.310	1.330	782,000	1,030,660	1.3180	0.372	0.366	0.372	0.372	0.378	2,754,945	0.3741	0.00%
1999-08-16	0	1.310	1.300	1.320	1.300	1.340	1,198,000	1,585,340	1.3233	0.372	0.369	0.375	0.369	0.380	4,220,491	0.3756	0.77%
1999-08-13	0	1.300	1.300	1.330	1.290	1.330	964,000	1,257,140	1.3041	0.369	0.369	0.378	0.366	0.378	3,396,122	0.3702	-2.99%
1999-08-12	0	1.340	1.330	1.340	1.310	1.360	2,516,000	3,378,420	1.3428	0.380	0.378	0.380	0.372	0.386	8,863,737	0.3812	2.29%
1999-08-11	0	1.310	1.310	1.320	1.260	1.320	3,638,000	4,731,120	1.3005	0.372	0.372	0.375	0.358	0.375	12,816,484	0.3691	0.00%
1999-08-10	0	1.310	1.300	1.310	1.290	1.450	2,842,000	3,852,600	1.3556	0.372	0.369	0.372	0.366	0.412	10,012,218	0.3848	-8.39%
1999-08-09	0	1.430	1.420	1.430	1.420	1.500	3,548,800	5,131,312	1.4459	0.406	0.403	0.406	0.403	0.426	12,502,237	0.4104	-0.69%
1999-08-06	0	1.440	1.440	1.450	1.400	1.460	2,530,000	3,628,860	1.4343	0.409	0.409	0.412	0.397	0.414	8,913,058	0.4071	-2.70%
1999-08-05	0	1.480	1.470	1.480	1.470	1.520	4,644,000	6,878,600	1.4812	0.420	0.417	0.420	0.417	0.431	16,360,569	0.4204	-2.63%
1999-08-04	0	1.520	1.510	1.520	1.510	1.550	3,320,000	5,063,500	1.5252	0.431	0.429	0.431	0.429	0.440	11,696,187	0.4329	-2.56%
1999-08-03	0	1.560	1.550	1.570	1.550	1.600	2,784,000	4,375,180	1.5715	0.443	0.440	0.446	0.440	0.454	9,807,887	0.4461	-0.64%
1999-08-02	0	1.570	1.550	1.570	1.550	1.590	6,796,000	10,677,040	1.5711	0.446	0.440	0.446	0.440	0.451	23,941,953	0.4460	0.00%
1999-07-30	0	1.570	1.560	1.570	1.500	1.570	10,818,000	16,613,260	1.5357	0.446	0.443	0.446	0.426	0.446	38,111,249	0.4359	0.64%
1999-07-29	0	1.560	1.550	1.560	1.500	1.640	9,102,000	14,277,220	1.5686	0.443	0.440	0.443	0.426	0.466	32,065,870	0.4452	0.65%
1999-07-28	0	1.550	1.550	1.560	1.550	1.650	9,168,000	14,660,820	1.5991	0.440	0.440	0.443	0.440	0.468	32,298,385	0.4539	-2.52%
1999-07-27	0	1.590	1.580	1.600	1.460	1.600	5,928,000	9,016,320	1.5210	0.451	0.448	0.454	0.414	0.454	20,884,034	0.4317	8.90%
1999-07-26	0	1.460	1.460	1.480	1.460	1.550	3,014,000	4,562,080	1.5136	0.414	0.414	0.420	0.414	0.440	10,618,165	0.4296	-5.19%
1999-07-23	0	1.540	1.540	1.560	1.540	1.580	1,704,000	2,636,340	1.5471	0.437	0.437	0.443	0.437	0.448	6,003,103	0.4392	-1.28%
1999-07-22	0	1.560	1.560	1.570	1.540	1.610	5,490,000	8,681,740	1.5814	0.443	0.443	0.446	0.437	0.457	19,340,983	0.4489	0.65%
1999-07-21	0	1.550	1.550	1.560	1.510	1.570	7,118,000	10,888,780	1.5298	0.440	0.440	0.443	0.429	0.446	25,076,342	0.4342	-1.27%
1999-07-20	0	1.570	1.570	1.580	1.570	1.620	7,032,000	11,203,520	1.5932	0.446	0.446	0.448	0.446	0.460	24,773,369	0.4522	1.29%
1999-07-19	0	1.550	1.550	1.560	1.550	1.600	3,672,000	5,799,520	1.5794	0.440	0.440	0.443	0.440	0.454	12,936,264	0.4483	-4.32%
1999-07-16	0	1.620	1.610	1.620	1.590	1.640	6,734,000	10,857,720	1.6124	0.460	0.457	0.460	0.451	0.466	23,723,530	0.4577	0.00%
1999-07-15	0	1.620	1.620	1.640	1.590	1.650	9,462,000	15,342,968	1.6215	0.460	0.460	0.466	0.451	0.468	33,334,132	0.4603	1.25%
1999-07-14	0	1.600	1.590	1.600	1.560	1.720	22,206,000	36,229,280	1.6315	0.454	0.451	0.454	0.443	0.488	78,230,578	0.4631	-8.05%
1999-07-13	0	1.740	1.740	1.750	1.710	1.790	10,320,000	18,108,380	1.7547	0.494	0.494	0.497	0.485	0.508	36,356,821	0.4981	-1.14%
1999-07-12	0	1.760	1.760	1.770	1.760	1.810	13,837,000	24,782,070	1.7910	0.500	0.500	0.502	0.500	0.514	48,747,028	0.5084	0.57%
1999-07-09	0	1.750	1.740	1.750	1.680	1.770	7,774,000	13,449,400	1.7300	0.497	0.494	0.497	0.477	0.502	27,387,396	0.4911	1.74%
1999-07-08	0	1.720	1.710	1.720	1.700	1.830	14,408,000	25,334,200	1.7583	0.488	0.485	0.488	0.483	0.519	50,758,631	0.4991	-3.37%
1999-07-07	0	1.780	1.760	1.780	1.710	1.890	47,814,000	86,975,680	1.8190	0.505	0.500	0.505	0.485	0.536	168,446,224	0.5163	3.49%
1999-07-06	0	1.720	1.720	1.730	1.620	1.750	25,114,750	42,413,423	1.6888	0.488	0.488	0.491	0.460	0.497	88,477,952	0.4794	2.38%
1999-07-05	0	1.680	1.680	1.690	1.570	1.690	16,504,000	26,826,660	1.6255	0.477	0.477	0.480	0.446	0.480	58,142,730	0.4614	6.33%
1999-07-02	0	1.580	1.580	1.590	1.560	1.610	9,380,000	14,782,300	1.5759	0.448	0.448	0.451	0.443	0.457	33,045,250	0.4473	0.64%
1999-06-30	0	1.570	1.560	1.570	1.560	1.630	17,542,000	27,877,720	1.5892	0.446	0.443	0.446	0.443	0.463	61,799,550	0.4511	0.64%
1999-06-29	0	1.560	1.570	1.580	1.550	1.640	38,098,000	60,930,220	1.5993	0.443	0.446	0.448	0.440	0.466	134,217,264	0.4540	-0.64%
1999-06-28	0	1.570	1.560	1.580	1.530	1.630	20,558,000	32,622,740	1.5869	0.446	0.443	0.448	0.434	0.463	72,424,760	0.4504	3.97%
1999-06-25	0	1.510	1.500	1.510	1.480	1.600	14,909,000	22,992,810	1.5422	0.429	0.426	0.429	0.420	0.454	52,523,628	0.4378	-6.21%
1999-06-24	0	1.610	1.600	1.610	1.590	1.680	14,689,000	24,160,680	1.6448	0.457	0.454	0.457	0.451	0.477	51,748,580	0.4669	-4.17%
1999-06-23	0	1.680	1.670	1.690	1.660	1.750	24,610,000	41,939,580	1.7042	0.477	0.474	0.480	0.471	0.497	86,699,744	0.4837	-1.18%
1999-06-22	0	1.700	1.690	1.700	1.670	1.780	28,081,000	48,405,920	1.7238	0.483	0.480	0.483	0.474	0.505	98,927,896	0.4893	-2.30%
1999-06-21	0	1.740	1.750	1.760	1.460	1.760	64,966,000	102,866,400	1.5834	0.494	0.497	0.500	0.414	0.500	228,871,824	0.4494	20.83%
1999-06-17	0	1.440	1.430	1.440	1.390	1.480	197,462,000	271,510,100	1.3750	0.409	0.406	0.409	0.395	0.420	695,648,310	0.3903	-2.70%
1999-06-16	1	1.480	1.480	1.490	1.350	1.490	8,694,000	12,635,600	1.4534	0.420	0.420	0.423	0.383	0.423	30,628,508	0.4125	7.25%
1999-06-15	0	1.380	1.380	1.390	1.340	1.400	5,636,000	7,748,600	1.3748	0.392	0.392	0.395	0.380	0.397	19,855,334	0.3903	-1.43%
1999-06-14	0	1.400	1.390	1.410	1.390	1.430	5,786,000	8,140,080	1.4069	0.397	0.395	0.400	0.395	0.406	20,383,776	0.3993	-2.10%
1999-06-11	0	1.430	1.430	1.440	1.390	1.440	9,908,000	14,059,900	1.4190	0.406	0.406	0.409	0.395	0.409	34,905,366	0.4028	0.70%
1999-06-10	0	1.420	1.410	1.420	1.360	1.450	9,444,000	13,260,880	1.4042	0.403	0.400	0.403	0.386	0.412	33,270,719	0.3986	0.71%
1999-06-09	0	1.410	1.400	1.410	1.310	1.420	17,870,000	24,710,020	1.3828	0.400	0.397	0.400	0.372	0.403	62,955,076	0.3925	7.63%
1999-06-08	0	1.310	1.290	1.310	1.230	1.350	6,646,000	8,687,760	1.3072	0.372	0.366	0.372	0.349	0.383	23,413,511	0.3711	7.38%
1999-06-07	0	1.250	1.250	1.270	1.240	1.270	1,284,000	1,613,960	1.2570	0.346	0.346	0.352	0.344	0.352	4,634,698	0.3482	0.81%
1999-06-04	0	1.240	1.230	1.240	1.230	1.250	1,076,000	1,334,020	1.2398	0.344	0.341	0.344	0.341	0.346	3,883,906	0.3435	-1.59%
1999-06-03	0	1.260	1.250	1.280	1.220	1.270	1,438,000	1,803,840	1.2544	0.349	0.346	0.355	0.338	0.352	5,190,573	0.3475	-3.08%
1999-06-02	0	1.300	1.290	1.300	1.250	1.330	2,298,000	2,990,760	1.3015	0.360	0.357	0.360	0.346	0.368	8,294,809	0.3606	2.36%
1999-06-01	0	1.270	1.270	1.280	1.210	1.300	3,184,000	4,006,280	1.2583	0.352	0.352	0.355	0.335	0.360	11,492,895	0.3486	4.96%
1999-05-31	0	1.210	1.210	1.220	1.160	1.230	6,262,000	7,430,540	1.1866	0.335	0.335	0.338	0.321	0.341	22,603,175	0.3287	0.00%
1999-05-28	0	1.210	1.190	1.240	1.190	1.240	2,364,000	2,863,280	1.2112	0.335	0.330	0.344	0.330	0.344	8,533,041	0.3356	-3.20%
1999-05-27	0	1.250	1.250	1.270	1.210	1.290	3,042,000	3,814,780	1.2540	0.346	0.346	0.352	0.335	0.357	10,980,335	0.3474	-3.10%
1999-05-26	0	1.290	1.280	1.290	1.280	1.300	2,012,000	2,594,560	1.2895	0.357	0.355	0.357	0.355	0.360	7,262,470	0.3573	-2.27%
1999-05-25	0	1.320	1.320	1.330	1.280	1.340	3,340,000	4,397,220	1.3165	0.366	0.366	0.368	0.355	0.371	12,055,989	0.3647	0.76%
1999-05-24	0	1.310	1.290	1.310	1.300	1.350	2,042,000	2,692,380	1.3185	0.363	0.357	0.363	0.360	0.374	7,370,757	0.3653	-0.76%
1999-05-21	0	1.320	1.310	1.320	1.300	1.350	2,422,000	3,163,040	1.3060	0.366	0.363	0.366	0.360	0.374	8,742,397	0.3618	0.76%
1999-05-20	0	1.310	1.310	1.320	1.310	1.400	2,960,000	4,035,460	1.3633	0.363	0.363	0.366	0.363	0.388	10,684,350	0.3777	-2.24%
1999-05-19	0	1.340	1.340	1.350	1.260	1.360	2,882,000	3,811,940	1.3227	0.371	0.371	0.374	0.349	0.377	10,402,803	0.3664	3.08%
1999-05-18	0	1.300	1.300	1.310	1.260	1.310	3,540,000	4,559,000	1.2879	0.360	0.360	0.363	0.349	0.363	12,777,905	0.3568	1.56%
1999-05-17	0	1.280	1.270	1.280	1.250	1.280	3,006,000	3,804,720	1.2657	0.355	0.352	0.355	0.346	0.355	10,850,390	0.3507	-0.78%
1999-05-14	0	1.290	1.290	1.310	1.290	1.320	1,816,000	2,364,400	1.3020	0.357	0.357	0.363	0.357	0.366	6,554,993	0.3607	-1.53%
1999-05-13	0	1.310	1.310	1.320	1.300	1.340	2,064,000	2,719,980	1.3178	0.363	0.363	0.366	0.360	0.371	7,450,168	0.3651	-1.50%
1999-05-12	0	1.330	1.320	1.340	1.310	1.350	3,224,000	4,301,800	1.3343	0.368	0.366	0.371	0.363	0.374	11,637,278	0.3697	1.53%
1999-05-11	0	1.310	1.300	1.330	1.260	1.350	9,496,000	12,428,580	1.3088	0.363	0.360	0.368	0.349	0.374	34,276,549	0.3626	0.00%
1999-05-10	0	1.310	1.300	1.310	1.280	1.390	7,482,000	9,958,120	1.3309	0.363	0.360	0.363	0.355	0.385	27,006,860	0.3687	-7.09%
1999-05-07	0	1.410	1.400	1.410	1.390	1.470	16,446,000	23,496,300	1.4287	0.391	0.388	0.391	0.385	0.407	59,363,113	0.3958	2.17%
1999-05-06	0	1.380	1.370	1.380	1.340	1.430	18,582,000	25,903,080	1.3940	0.382	0.380	0.382	0.371	0.396	67,073,171	0.3862	1.47%
1999-05-05	0	1.360	1.350	1.360	1.350	1.380	4,198,000	5,724,460	1.3636	0.377	0.374	0.377	0.374	0.382	15,153,007	0.3778	-0.73%
1999-05-04	0	1.370	1.360	1.370	1.360	1.460	13,942,000	19,362,640	1.3888	0.380	0.377	0.380	0.377	0.404	50,324,731	0.3848	-1.44%
1999-05-03	0	1.390	1.380	1.410	1.300	1.410	27,706,000	37,819,200	1.3650	0.385	0.382	0.391	0.360	0.391	100,006,957	0.3782	0.00%
1999-04-30	0	1.390	1.390	1.400	1.250	1.410	24,280,000	32,545,730	1.3404	0.385	0.385	0.388	0.346	0.391	87,640,545	0.3714	10.32%
1999-04-29	0	1.260	1.250	1.260	1.230	1.340	12,110,000	15,595,200	1.2878	0.349	0.346	0.349	0.341	0.371	43,711,985	0.3568	0.80%
1999-04-28	0	1.250	1.240	1.250	1.210	1.380	52,352,000	68,599,900	1.3104	0.346	0.344	0.346	0.335	0.382	188,968,607	0.3630	-3.85%
1999-04-27	0	1.300	1.290	1.300	1.000	1.340	69,554,300	84,355,650	1.2128	0.360	0.357	0.360	0.277	0.371	251,061,644	0.3360	32.65%
1999-04-26	0	0.980	0.980	0.990	0.980	1.000	1,158,000	1,148,740	0.9920	0.271	0.271	0.274	0.271	0.277	4,179,891	0.2748	0.00%
1999-04-23	0	0.980	0.960	0.970	0.940	1.000	2,490,000	2,429,060	0.9755	0.271	0.266	0.269	0.260	0.277	8,987,848	0.2703	-2.00%
1999-04-22	0	1.000	0.990	1.000	0.980	1.020	4,710,000	4,712,580	1.0005	0.277	0.274	0.277	0.271	0.283	17,001,111	0.2772	3.09%
1999-04-21	0	0.970	0.960	0.980	0.930	0.990	1,590,000	1,538,520	0.9676	0.269	0.266	0.271	0.258	0.274	5,739,228	0.2681	3.19%
1999-04-20	0	0.940	0.940	0.960	0.900	0.970	1,996,000	1,856,040	0.9299	0.260	0.260	0.266	0.249	0.269	7,204,717	0.2576	1.08%
1999-04-19	0	0.930	0.920	0.940	0.920	0.960	1,382,000	1,303,500	0.9432	0.258	0.255	0.260	0.255	0.266	4,988,436	0.2613	3.33%
1999-04-16	0	0.900	0.900	0.910	0.890	0.950	406,000	370,200	0.9118	0.249	0.249	0.252	0.247	0.263	1,465,489	0.2526	0.00%
1999-04-15	0	0.900	0.890	0.900	0.880	0.900	769,300	691,137	0.8984	0.249	0.247	0.249	0.244	0.249	2,776,848	0.2489	1.12%
1999-04-14	0	0.890	0.880	0.900	0.890	0.900	260,000	232,900	0.8958	0.247	0.244	0.249	0.247	0.249	938,490	0.2482	-4.30%
1999-04-13	0	0.930	0.920	0.930	0.880	0.930	3,018,000	2,763,420	0.9156	0.258	0.255	0.258	0.244	0.258	10,893,705	0.2537	6.90%
1999-04-12	0	0.870	0.870	0.890	0.860	0.900	1,448,000	1,270,440	0.8774	0.241	0.241	0.247	0.238	0.249	5,226,668	0.2431	-2.25%
1999-04-09	0	0.890	0.890	0.900	0.880	0.940	3,464,000	3,117,400	0.8999	0.247	0.247	0.249	0.244	0.260	12,503,577	0.2493	-5.32%
1999-04-08	0	0.940	0.930	0.950	0.920	0.990	1,556,000	1,488,160	0.9564	0.260	0.258	0.263	0.255	0.274	5,616,503	0.2650	-3.09%
1999-04-07	0	0.970	0.960	0.980	0.910	1.010	3,118,000	2,993,100	0.9599	0.269	0.266	0.271	0.252	0.280	11,254,663	0.2659	7.78%
1999-04-01	0	0.900	0.900	0.910	0.890	0.910	1,492,000	1,341,160	0.8989	0.249	0.249	0.252	0.247	0.252	5,385,490	0.2490	1.12%
1999-03-31	0	0.890	0.880	0.890	0.890	0.900	438,000	390,700	0.8920	0.247	0.244	0.247	0.247	0.249	1,580,995	0.2471	1.14%
1999-03-30	0	0.880	0.880	0.890	0.860	0.880	626,000	541,320	0.8647	0.244	0.244	0.247	0.238	0.244	2,259,596	0.2396	2.33%
1999-03-29	0	0.860	0.850	0.880	0.850	0.890	832,000	727,120	0.8739	0.238	0.235	0.244	0.235	0.247	3,003,169	0.2421	-5.49%
1999-03-26	0	0.910	0.910	0.930	0.880	0.930	3,804,000	3,446,080	0.9059	0.252	0.252	0.258	0.244	0.258	13,730,833	0.2510	-1.09%
1999-03-25	0	0.920	0.910	0.920	0.850	0.920	3,568,000	3,213,100	0.9005	0.255	0.252	0.255	0.235	0.255	12,878,973	0.2495	5.75%
1999-03-24	0	0.870	0.870	0.880	0.850	0.900	2,996,000	2,632,780	0.8788	0.241	0.241	0.244	0.235	0.249	10,814,295	0.2435	0.00%
1999-03-23	0	0.870	0.870	0.880	0.780	0.880	6,088,000	5,117,000	0.8405	0.241	0.241	0.244	0.216	0.244	21,975,109	0.2329	11.54%
1999-03-22	0	0.780	0.780	0.790	0.750	0.780	1,682,000	1,283,020	0.7628	0.216	0.216	0.219	0.208	0.216	6,071,310	0.2113	2.63%
1999-03-19	0	0.760	0.740	0.760	0.730	0.770	1,454,000	1,093,240	0.7519	0.211	0.205	0.211	0.202	0.213	5,248,326	0.2083	0.00%
1999-03-18	0	0.760	0.760	0.770	0.740	0.790	4,090,000	3,123,320	0.7636	0.211	0.211	0.213	0.205	0.219	14,763,172	0.2116	1.33%
1999-03-17	0	0.750	0.740	0.750	0.750	0.790	5,306,000	4,057,300	0.7647	0.208	0.205	0.208	0.208	0.219	19,152,419	0.2118	-3.85%
1999-03-16	0	0.780	0.790	0.800	0.760	0.800	1,349,000	1,066,264	0.7904	0.216	0.219	0.222	0.211	0.222	4,869,320	0.2190	-2.50%
1999-03-15	0	0.800	0.780	0.800	0.790	0.810	556,000	444,300	0.7991	0.222	0.216	0.222	0.219	0.224	2,006,925	0.2214	-1.23%
1999-03-12	0	0.810	0.800	0.810	0.790	0.810	1,268,000	1,018,700	0.8034	0.224	0.222	0.224	0.219	0.224	4,576,944	0.2226	-1.22%
1999-03-11	0	0.820	0.810	0.820	0.800	0.820	1,132,000	912,020	0.8057	0.227	0.224	0.227	0.222	0.227	4,086,042	0.2232	2.50%
1999-03-10	0	0.800	0.800	0.820	0.780	0.810	1,280,000	1,026,980	0.8023	0.222	0.222	0.227	0.216	0.224	4,620,259	0.2223	3.90%
1999-03-09	0	0.770	0.760	0.780	0.760	0.780	618,000	476,560	0.7711	0.213	0.211	0.216	0.211	0.216	2,230,719	0.2136	1.32%
1999-03-08	0	0.760	0.730	0.760	0.730	0.780	1,080,000	815,500	0.7551	0.211	0.202	0.211	0.202	0.216	3,898,344	0.2092	-2.56%
1999-03-05	0	0.780	0.770	0.780	0.780	0.780	282,000	219,960	0.7800	0.216	0.213	0.216	0.216	0.216	1,017,901	0.2161	0.00%
1999-03-04	0	0.780	0.770	0.790	0.760	0.780	1,506,000	1,172,460	0.7785	0.216	0.213	0.219	0.211	0.216	5,436,024	0.2157	0.00%
1999-03-03	0	0.780	0.760	0.780	0.760	0.800	2,404,000	1,881,540	0.7827	0.216	0.211	0.216	0.211	0.222	8,677,425	0.2168	2.63%
1999-03-02	0	0.760	0.760	0.780	0.750	0.800	620,000	476,980	0.7693	0.211	0.211	0.216	0.208	0.222	2,237,938	0.2131	4.11%
1999-03-01	0	0.730	0.730	0.750	0.710	0.740	340,000	246,100	0.7238	0.202	0.202	0.208	0.197	0.205	1,227,256	0.2005	4.29%
1999-02-26	0	0.700	0.690	0.700	0.680	0.700	870,000	600,220	0.6899	0.194	0.191	0.194	0.188	0.194	3,140,333	0.1911	7.69%
1999-02-25	0	0.650	0.650	0.670	0.630	0.650	184,000	119,120	0.6474	0.180	0.180	0.186	0.175	0.180	664,162	0.1794	3.17%
1999-02-24	0	0.630	0.630	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
1999-02-23	0	0.630	0.620	-	0.620	0.650	548,000	342,160	0.6244	0.175	0.172	-	0.172	0.180	1,978,049	0.1730	0.00%
1999-02-22	0	0.630	0.630	0.660	0.610	0.640	592,000	373,120	0.6303	0.175	0.175	0.183	0.169	0.177	2,136,870	0.1746	-3.08%
1999-02-19	0	0.650	0.650	0.700	0.640	0.640	580,000	404,320	0.6971	0.180	0.180	0.194	0.177	0.177	2,093,555	0.1931	-7.14%
1999-02-15	0	0.700	0.660	0.700	-	-	0	0	-	0.194	0.183	0.194	-	-	0	-	0.00%
1999-02-12	0	0.700	0.650	0.710	0.650	0.700	1,750,000	1,181,700	0.6753	0.194	0.180	0.197	0.180	0.194	6,316,761	0.1871	4.48%
1999-02-11	0	0.670	0.670	0.690	0.670	0.670	40,000	26,800	0.6700	0.186	0.186	0.191	0.186	0.186	144,383	0.1856	1.52%
1999-02-10	0	0.660	0.650	0.680	0.650	0.680	1,920,000	1,272,300	0.6627	0.183	0.180	0.188	0.180	0.188	6,930,389	0.1836	-2.94%
1999-02-09	0	0.680	0.670	0.710	0.670	0.730	2,216,000	1,560,500	0.7042	0.188	0.186	0.197	0.186	0.202	7,998,824	0.1951	1.49%
1999-02-08	0	0.670	0.660	0.680	0.670	0.690	190,000	129,200	0.6800	0.186	0.183	0.188	0.186	0.191	685,820	0.1884	-4.29%
1999-02-05	0	0.700	0.690	0.710	0.680	0.700	440,000	307,800	0.6995	0.194	0.191	0.197	0.188	0.194	1,588,214	0.1938	0.00%
1999-02-04	0	0.700	0.700	0.710	0.680	0.710	4,210,000	2,947,600	0.7001	0.194	0.194	0.197	0.188	0.197	15,196,322	0.1940	0.00%
1999-02-03	0	0.700	0.670	0.700	0.660	0.700	1,316,000	912,660	0.6935	0.194	0.186	0.194	0.183	0.194	4,750,204	0.1921	0.00%
1999-02-02	0	0.700	0.670	0.710	0.700	0.700	50,000	35,000	0.7000	0.194	0.186	0.197	0.194	0.194	180,479	0.1939	-1.41%
1999-02-01	0	0.710	0.670	0.710	0.640	0.710	386,000	263,860	0.6836	0.197	0.186	0.197	0.177	0.197	1,393,297	0.1894	1.43%
1999-01-29	0	0.700	0.680	0.710	0.650	0.700	222,000	152,080	0.6850	0.194	0.188	0.197	0.180	0.194	801,326	0.1898	4.48%
1999-01-28	0	0.670	0.670	0.690	0.670	0.710	2,966,000	2,041,980	0.6885	0.186	0.186	0.191	0.186	0.197	10,706,007	0.1907	0.00%
1999-01-27	0	0.670	0.660	0.700	0.670	0.700	2,274,000	1,565,940	0.6886	0.186	0.183	0.194	0.186	0.194	8,208,180	0.1908	-5.63%
1999-01-26	0	0.710	0.700	0.710	0.700	0.730	800,000	569,700	0.7121	0.197	0.194	0.197	0.194	0.202	2,887,662	0.1973	-5.33%
1999-01-25	0	0.750	0.700	0.750	0.750	0.770	128,000	98,200	0.7672	0.208	0.194	0.208	0.208	0.213	462,026	0.2125	-3.85%
1999-01-22	0	0.780	0.750	0.780	0.770	0.790	740,000	577,200	0.7800	0.216	0.208	0.216	0.213	0.219	2,671,087	0.2161	-2.50%
1999-01-21	0	0.800	0.800	0.820	0.800	0.800	100,000	80,000	0.8000	0.222	0.222	0.227	0.222	0.222	360,958	0.2216	0.00%
1999-01-20	0	0.800	0.800	0.810	0.800	0.810	456,000	365,620	0.8018	0.222	0.222	0.224	0.222	0.224	1,645,967	0.2221	-1.23%
1999-01-19	0	0.810	0.810	0.820	0.810	0.810	232,000	187,920	0.8100	0.224	0.224	0.227	0.224	0.224	837,422	0.2244	0.00%
1999-01-18	0	0.810	0.810	0.820	0.780	0.810	374,000	298,040	0.7969	0.224	0.224	0.227	0.216	0.224	1,349,982	0.2208	1.25%
1999-01-15	0	0.800	0.800	0.820	0.740	0.800	170,000	133,240	0.7838	0.222	0.222	0.227	0.205	0.222	613,628	0.2171	2.56%
1999-01-14	0	0.780	0.780	0.810	0.700	0.780	942,000	695,980	0.7388	0.216	0.216	0.224	0.194	0.216	3,400,222	0.2047	2.63%
1999-01-13	0	0.760	0.740	0.760	0.760	0.820	1,216,000	948,620	0.7801	0.211	0.205	0.211	0.211	0.227	4,389,246	0.2161	-11.63%
1999-01-12	0	0.860	0.840	0.880	0.810	0.860	250,000	209,900	0.8396	0.238	0.233	0.244	0.224	0.238	902,394	0.2326	1.18%
1999-01-11	0	0.850	0.830	0.860	0.840	0.850	806,000	673,772	0.8359	0.235	0.230	0.238	0.233	0.235	2,909,320	0.2316	0.00%
1999-01-08	0	0.850	0.840	0.850	0.810	0.850	706,000	586,400	0.8306	0.235	0.233	0.235	0.224	0.235	2,548,362	0.2301	1.19%
1999-01-07	0	0.840	0.840	0.880	0.830	0.830	430,000	358,482	0.8337	0.233	0.233	0.244	0.230	0.230	1,552,118	0.2310	0.00%
1999-01-06	0	0.840	0.810	0.840	0.810	0.850	386,000	321,380	0.8326	0.233	0.224	0.233	0.224	0.235	1,393,297	0.2307	3.70%
1999-01-05	0	0.810	0.810	0.880	0.810	0.810	10,000	8,100	0.8100	0.224	0.224	0.244	0.224	0.224	36,096	0.2244	-3.57%
1999-01-04	0	0.840	0.800	0.860	0.840	0.840	70,000	58,800	0.8400	0.233	0.222	0.238	0.233	0.233	252,670	0.2327	-4.55%
1998-12-31	0	0.880	0.840	0.880	0.840	0.880	26,000	22,480	0.8646	0.244	0.233	0.244	0.233	0.244	93,849	0.2395	3.53%
1998-12-30	0	0.850	0.840	0.850	-	-	0	0	-	0.235	0.233	0.235	-	-	0	-	-3.41%
1998-12-29	0	0.880	0.840	0.880	-	-	0	0	-	0.244	0.233	0.244	-	-	0	-	0.00%
1998-12-28	0	0.880	0.870	0.880	0.840	0.880	62,000	52,320	0.8439	0.244	0.241	0.244	0.233	0.244	223,794	0.2338	4.76%
1998-12-24	0	0.840	0.840	0.900	0.840	0.920	60,000	54,400	0.9067	0.233	0.233	0.249	0.233	0.255	216,575	0.2512	-4.55%
1998-12-23	0	0.880	0.820	0.880	0.820	0.880	560,000	484,200	0.8646	0.244	0.227	0.244	0.227	0.244	2,021,363	0.2395	3.53%
1998-12-22	0	0.850	0.810	0.900	0.800	0.890	284,550	238,753	0.8391	0.235	0.224	0.249	0.222	0.247	1,027,105	0.2325	-2.30%
1998-12-21	0	0.870	0.800	0.870	0.870	0.880	200,000	174,500	0.8725	0.241	0.222	0.241	0.241	0.244	721,916	0.2417	0.00%
1998-12-18	0	0.870	0.830	0.880	0.830	0.870	696,000	585,180	0.8408	0.241	0.230	0.244	0.230	0.241	2,512,266	0.2329	2.35%
1998-12-17	0	0.850	0.830	0.890	0.830	0.900	1,144,000	1,003,340	0.8770	0.235	0.230	0.247	0.230	0.249	4,129,357	0.2430	-1.16%
1998-12-16	0	0.860	0.850	0.880	0.850	0.860	116,000	99,620	0.8588	0.238	0.235	0.244	0.235	0.238	418,711	0.2379	0.00%
1998-12-15	0	0.860	0.860	0.900	0.850	0.860	428,000	366,820	0.8571	0.238	0.238	0.249	0.235	0.238	1,544,899	0.2374	0.00%
1998-12-14	0	0.860	0.850	0.900	0.850	0.880	1,023,000	882,900	0.8630	0.238	0.235	0.249	0.235	0.244	3,692,598	0.2391	-1.15%
1998-12-11	0	0.870	0.870	0.880	0.870	0.960	2,124,000	1,937,560	0.9122	0.241	0.241	0.244	0.241	0.266	7,666,743	0.2527	-11.22%
1998-12-10	0	0.980	0.980	0.990	0.970	1.000	1,006,000	991,080	0.9852	0.271	0.271	0.274	0.269	0.277	3,631,235	0.2729	-2.00%
1998-12-09	0	1.000	1.000	1.010	0.990	1.010	470,000	471,120	1.0024	0.277	0.277	0.280	0.274	0.280	1,696,501	0.2777	-0.99%
1998-12-08	0	1.010	1.000	1.010	0.980	1.010	1,420,000	1,399,220	0.9854	0.280	0.277	0.280	0.271	0.280	5,125,600	0.2730	3.06%
1998-12-07	0	0.980	0.980	1.000	0.980	1.010	870,000	859,900	0.9884	0.271	0.271	0.277	0.271	0.280	3,140,333	0.2738	-1.01%
1998-12-04	0	0.990	0.990	1.010	0.970	0.990	862,000	845,480	0.9808	0.274	0.274	0.280	0.269	0.274	3,111,456	0.2717	-2.94%
1998-12-03	0	1.020	1.000	1.020	0.980	1.020	2,038,000	2,037,660	0.9998	0.283	0.277	0.283	0.271	0.283	7,356,319	0.2770	4.08%
1998-12-02	0	0.980	0.980	0.990	0.960	1.000	3,158,000	3,109,100	0.9845	0.271	0.271	0.274	0.266	0.277	11,399,046	0.2728	1.03%
1998-12-01	0	0.970	0.970	0.980	0.950	0.970	3,046,000	2,925,660	0.9605	0.269	0.269	0.271	0.263	0.269	10,994,773	0.2661	-1.02%
1998-11-30	0	0.980	0.980	0.990	0.980	0.980	956,000	936,880	0.9800	0.271	0.271	0.274	0.271	0.271	3,450,756	0.2715	-1.01%
1998-11-27	0	0.990	0.990	1.000	0.970	0.990	1,346,000	1,316,120	0.9778	0.274	0.274	0.277	0.269	0.274	4,858,491	0.2709	1.02%
1998-11-26	0	0.980	0.980	0.990	0.980	1.040	2,840,000	2,821,740	0.9936	0.271	0.271	0.274	0.271	0.288	10,251,200	0.2753	-5.77%
1998-11-25	0	1.040	1.040	1.050	1.020	1.040	4,670,000	4,837,860	1.0359	0.288	0.288	0.291	0.283	0.288	16,856,727	0.2870	2.97%
1998-11-24	0	1.010	1.010	1.030	0.990	1.020	4,564,000	4,605,380	1.0091	0.280	0.280	0.285	0.274	0.283	16,474,112	0.2796	1.00%
1998-11-23	0	1.000	0.980	1.010	0.980	1.000	3,030,000	3,004,460	0.9916	0.277	0.271	0.280	0.271	0.277	10,937,020	0.2747	1.01%
1998-11-20	0	0.990	0.980	0.990	0.960	0.990	18,863,000	18,465,400	0.9789	0.274	0.271	0.274	0.266	0.274	68,087,463	0.2712	4.21%
1998-11-19	0	0.950	0.950	0.960	0.930	0.960	4,514,000	4,247,340	0.9409	0.263	0.263	0.266	0.258	0.266	16,293,633	0.2607	2.15%
1998-11-18	0	0.930	0.920	0.930	0.900	0.930	1,810,000	1,650,140	0.9117	0.258	0.255	0.258	0.249	0.258	6,533,335	0.2526	4.49%
1998-11-17	0	0.890	0.890	0.910	0.890	0.900	1,318,000	1,180,640	0.8958	0.247	0.247	0.252	0.247	0.249	4,757,423	0.2482	-2.20%
1998-11-16	0	0.910	0.900	0.910	0.870	0.910	1,270,000	1,137,300	0.8955	0.252	0.249	0.252	0.241	0.252	4,584,164	0.2481	3.41%
1998-11-13	0	0.880	0.870	0.890	0.860	0.900	1,596,000	1,407,300	0.8818	0.244	0.241	0.247	0.238	0.249	5,760,886	0.2443	2.33%
1998-11-12	0	0.860	0.860	0.870	0.830	0.860	3,232,000	2,750,580	0.8510	0.238	0.238	0.241	0.230	0.238	11,666,155	0.2358	3.61%
1998-11-11	0	0.830	0.820	0.830	0.790	0.830	2,692,000	2,226,280	0.8270	0.230	0.227	0.230	0.219	0.230	9,716,983	0.2291	1.22%
1998-11-10	0	0.820	0.810	0.820	0.780	0.820	2,328,000	1,861,300	0.7995	0.227	0.224	0.227	0.216	0.227	8,403,097	0.2215	3.80%
1998-11-09	0	0.790	0.780	0.790	0.750	0.790	830,000	644,880	0.7770	0.219	0.216	0.219	0.208	0.219	2,995,949	0.2153	0.00%
1998-11-06	0	0.790	0.780	0.800	0.740	0.790	1,932,000	1,486,880	0.7696	0.219	0.216	0.222	0.205	0.219	6,973,704	0.2132	1.28%
1998-11-05	0	0.780	0.780	0.790	0.770	0.820	3,208,000	2,549,000	0.7946	0.216	0.216	0.219	0.213	0.227	11,579,525	0.2201	-3.70%
1998-11-04	0	0.810	0.810	0.820	0.740	0.820	11,814,000	9,319,140	0.7888	0.224	0.224	0.227	0.205	0.227	42,643,550	0.2185	5.19%
1998-11-03	0	0.770	0.770	0.780	0.730	0.780	10,116,000	7,701,760	0.7613	0.213	0.213	0.216	0.202	0.216	36,514,487	0.2109	5.48%
1998-11-02	0	0.730	0.730	0.740	0.670	0.740	11,128,000	7,762,380	0.6976	0.202	0.202	0.205	0.186	0.205	40,167,380	0.1933	7.35%
1998-10-30	0	0.680	0.670	0.680	0.680	0.730	2,910,000	2,041,900	0.7017	0.188	0.186	0.188	0.188	0.202	10,503,871	0.1944	0.00%
1998-10-29	0	0.680	0.670	0.690	0.640	0.690	1,450,000	959,860	0.6620	0.188	0.186	0.191	0.177	0.191	5,233,888	0.1834	1.49%
1998-10-27	0	0.670	0.670	0.680	0.660	0.690	614,000	415,060	0.6760	0.186	0.186	0.188	0.183	0.191	2,216,281	0.1873	1.52%
1998-10-26	0	0.660	0.660	0.680	0.660	0.690	640,000	433,400	0.6772	0.183	0.183	0.188	0.183	0.191	2,310,130	0.1876	-2.94%
1998-10-23	0	0.680	0.660	0.680	0.650	0.690	760,000	502,500	0.6612	0.188	0.183	0.188	0.180	0.191	2,743,279	0.1832	6.25%
1998-10-22	0	0.640	0.640	0.650	0.640	0.680	770,000	508,300	0.6601	0.177	0.177	0.180	0.177	0.188	2,779,375	0.1829	-5.88%
1998-10-21	0	0.680	0.680	0.690	0.670	0.700	3,350,000	2,291,200	0.6839	0.188	0.188	0.191	0.186	0.194	12,092,085	0.1895	0.00%
1998-10-20	0	0.680	0.670	0.690	0.680	0.750	3,030,000	2,158,000	0.7122	0.188	0.186	0.191	0.188	0.208	10,937,020	0.1973	-4.23%
1998-10-19	0	0.710	0.700	0.710	0.660	0.710	3,016,000	2,056,980	0.6820	0.197	0.194	0.197	0.183	0.197	10,886,486	0.1889	7.58%
1998-10-16	0	0.660	0.660	0.670	0.640	0.670	4,846,000	3,205,500	0.6615	0.183	0.183	0.186	0.177	0.186	17,492,013	0.1833	4.76%
1998-10-15	0	0.630	0.630	0.650	0.610	0.660	4,160,000	2,635,180	0.6335	0.175	0.175	0.180	0.169	0.183	15,015,843	0.1755	-5.97%
1998-10-14	0	0.670	0.650	0.670	0.650	0.690	5,316,000	3,571,840	0.6719	0.186	0.180	0.186	0.180	0.191	19,188,515	0.1861	0.00%
1998-10-13	0	0.670	0.660	0.670	0.650	0.720	10,112,000	6,865,520	0.6789	0.186	0.183	0.186	0.180	0.199	36,500,049	0.1881	0.00%
1998-10-12	0	0.670	0.660	0.670	0.640	0.690	14,418,000	9,708,700	0.6734	0.186	0.183	0.186	0.177	0.191	52,042,890	0.1866	11.67%
1998-10-09	0	0.600	0.620	0.630	0.570	0.630	4,794,000	2,812,400	0.5866	0.166	0.172	0.175	0.158	0.175	17,304,315	0.1625	7.14%
1998-10-08	0	0.560	0.560	0.570	0.550	0.570	5,130,000	2,880,680	0.5615	0.155	0.155	0.158	0.152	0.158	18,517,133	0.1556	-1.75%
1998-10-07	0	0.570	0.540	0.570	0.550	0.570	3,350,000	1,889,600	0.5641	0.158	0.150	0.158	0.152	0.158	12,092,085	0.1563	3.64%
1998-10-05	0	0.550	0.550	0.560	0.540	0.560	1,500,000	824,580	0.5497	0.152	0.152	0.155	0.150	0.155	5,414,366	0.1523	-5.17%
1998-09-30	0	0.580	0.580	0.590	0.550	0.580	2,286,000	1,308,140	0.5722	0.161	0.161	0.163	0.152	0.161	8,251,494	0.1585	3.57%
1998-09-29	0	0.560	0.560	0.570	0.560	0.590	2,516,000	1,452,360	0.5772	0.155	0.155	0.158	0.155	0.163	9,081,697	0.1599	-8.20%
1998-09-28	0	0.610	0.600	0.610	0.590	0.670	7,976,000	4,921,060	0.6170	0.169	0.166	0.169	0.163	0.186	28,789,991	0.1709	-6.15%
1998-09-25	0	0.650	0.640	0.650	0.640	0.690	14,960,000	10,068,260	0.6730	0.180	0.177	0.180	0.177	0.191	53,999,281	0.1865	0.00%
1998-09-24	0	0.650	0.650	0.660	0.620	0.660	9,544,000	6,134,240	0.6427	0.180	0.180	0.183	0.172	0.183	34,449,809	0.1781	4.84%
1998-09-23	0	0.620	0.610	0.630	0.580	0.630	2,826,000	1,709,080	0.6048	0.172	0.169	0.175	0.161	0.175	10,200,666	0.1675	5.08%
1998-09-22	0	0.590	0.590	0.600	0.560	0.610	2,954,000	1,775,140	0.6009	0.163	0.163	0.166	0.155	0.169	10,662,692	0.1665	1.72%
1998-09-21	0	0.580	0.570	0.580	0.550	0.580	2,134,000	1,220,280	0.5718	0.161	0.158	0.161	0.152	0.161	7,702,839	0.1584	-1.69%
1998-09-18	0	0.590	0.580	0.590	0.560	0.600	6,452,000	3,753,240	0.5817	0.163	0.161	0.163	0.155	0.166	23,288,995	0.1612	-1.67%
1998-09-17	0	0.600	0.590	0.600	0.590	0.690	13,674,000	8,622,680	0.6306	0.166	0.163	0.166	0.163	0.191	49,357,364	0.1747	-11.76%
1998-09-16	0	0.680	0.670	0.680	0.540	0.680	59,012,000	35,480,240	0.6012	0.188	0.186	0.188	0.150	0.188	213,008,394	0.1666	30.77%
1998-09-15	0	0.520	0.510	0.520	0.490	0.540	35,572,000	18,311,720	0.5148	0.144	0.141	0.144	0.136	0.150	128,399,895	0.1426	5.05%
1998-09-14	0	0.495	0.485	0.495	0.480	0.500	1,246,000	615,420	0.4939	0.137	0.134	0.137	0.133	0.139	4,497,534	0.1368	-2.94%
1998-09-11	0	0.510	0.510	0.520	0.495	0.510	368,000	186,460	0.5067	0.141	0.141	0.144	0.137	0.141	1,328,325	0.1404	-3.77%
1998-09-10	0	0.530	0.520	0.540	0.530	0.550	1,380,000	751,260	0.5444	0.147	0.144	0.150	0.147	0.152	4,981,217	0.1508	-7.02%
1998-09-09	0	0.570	0.510	0.570	0.510	0.570	248,000	133,200	0.5371	0.158	0.141	0.158	0.141	0.158	895,175	0.1488	0.00%
1998-09-08	0	0.570	0.550	0.570	0.550	0.650	2,426,000	1,410,800	0.5815	0.158	0.152	0.158	0.152	0.180	8,756,835	0.1611	-8.06%
1998-09-07	0	0.620	0.570	0.620	0.540	0.640	4,168,000	2,423,560	0.5815	0.172	0.158	0.172	0.150	0.177	15,044,720	0.1611	19.23%
1998-09-04	0	0.520	0.475	0.520	0.455	0.520	2,164,000	1,053,570	0.4869	0.144	0.132	0.144	0.126	0.144	7,811,126	0.1349	13.04%
1998-09-03	0	0.460	0.440	0.460	0.440	0.460	554,000	254,320	0.4591	0.127	0.122	0.127	0.122	0.127	1,999,706	0.1272	0.00%
1998-09-02	0	0.460	0.440	0.460	0.425	0.470	4,672,000	2,118,580	0.4535	0.127	0.122	0.127	0.118	0.130	16,863,947	0.1256	-2.13%
1998-09-01	0	0.470	0.445	0.470	0.445	0.470	234,000	105,280	0.4499	0.130	0.123	0.130	0.123	0.130	844,641	0.1246	-2.08%
1998-08-31	0	0.480	0.470	0.480	0.445	0.480	2,973,000	1,392,544	0.4684	0.133	0.130	0.133	0.123	0.133	10,731,274	0.1298	2.13%
1998-08-28	0	0.470	0.460	0.475	0.460	0.480	1,248,000	588,370	0.4715	0.130	0.127	0.132	0.127	0.133	4,504,753	0.1306	0.00%
1998-08-27	0	0.470	0.455	0.470	0.455	0.470	236,000	108,180	0.4584	0.130	0.126	0.130	0.126	0.130	851,860	0.1270	-2.08%
1998-08-26	0	0.480	0.465	0.480	0.470	0.480	186,000	87,920	0.4727	0.133	0.129	0.133	0.130	0.133	671,381	0.1310	-2.04%
1998-08-25	0	0.490	0.475	0.490	0.475	0.490	110,000	52,900	0.4809	0.136	0.132	0.136	0.132	0.136	397,054	0.1332	0.00%
1998-08-24	0	0.490	0.470	0.495	0.470	0.490	152,000	74,500	0.4901	0.136	0.130	0.137	0.130	0.136	548,656	0.1358	-2.00%
1998-08-21	0	0.500	0.490	0.500	0.485	0.500	810,000	404,250	0.4991	0.139	0.136	0.139	0.134	0.139	2,923,758	0.1383	-1.96%
1998-08-20	0	0.510	0.510	0.520	0.495	0.510	1,446,000	727,790	0.5033	0.141	0.141	0.144	0.137	0.141	5,219,449	0.1394	3.03%
1998-08-19	0	0.495	0.480	0.495	0.475	0.495	290,000	138,550	0.4778	0.137	0.133	0.137	0.132	0.137	1,046,778	0.1324	1.02%
1998-08-18	0	0.490	0.480	0.490	0.490	0.500	122,000	59,800	0.4902	0.136	0.133	0.136	0.136	0.139	440,368	0.1358	-2.00%
1998-08-14	0	0.500	0.495	0.500	0.475	0.500	690,000	337,750	0.4895	0.139	0.137	0.139	0.132	0.139	2,490,609	0.1356	0.00%
1998-08-13	0	0.500	0.475	0.500	0.490	0.500	146,000	72,160	0.4942	0.139	0.132	0.139	0.136	0.139	526,998	0.1369	1.01%
1998-08-12	0	0.495	0.480	0.495	0.475	0.495	354,000	170,530	0.4817	0.137	0.133	0.137	0.132	0.137	1,277,790	0.1335	-1.00%
1998-08-11	0	0.500	0.475	0.500	0.465	0.500	728,000	351,900	0.4834	0.139	0.132	0.139	0.129	0.139	2,627,773	0.1339	0.00%
1998-08-10	0	0.500	0.470	-	0.450	0.500	968,000	467,170	0.4826	0.139	0.130	-	0.125	0.139	3,494,071	0.1337	0.00%
1998-08-07	0	0.500	0.490	0.500	0.485	0.510	880,000	438,700	0.4985	0.139	0.136	0.139	0.134	0.141	3,176,428	0.1381	-3.85%
1998-08-06	0	0.520	0.500	0.520	0.520	0.540	226,000	119,320	0.5280	0.144	0.139	0.144	0.144	0.150	815,765	0.1463	-1.89%
1998-08-05	0	0.530	0.520	0.540	0.520	0.530	220,000	115,200	0.5236	0.147	0.144	0.150	0.144	0.147	794,107	0.1451	1.92%
1998-08-04	0	0.520	0.520	0.530	0.500	0.520	320,000	163,800	0.5119	0.144	0.144	0.147	0.139	0.144	1,155,065	0.1418	0.00%
1998-08-03	0	0.520	0.520	0.550	-	-	0	0	-	0.144	0.144	0.152	-	-	0	-	0.00%
1998-07-31	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.144	0.144	0.147	0.144	0.144	180,479	0.1441	-5.45%
1998-07-30	0	0.550	0.500	0.550	0.500	0.550	388,000	203,800	0.5253	0.152	0.139	0.152	0.139	0.152	1,400,516	0.1455	5.77%
1998-07-29	0	0.520	0.500	0.520	0.475	0.520	582,000	285,300	0.4902	0.144	0.139	0.144	0.132	0.144	2,100,774	0.1358	0.00%
1998-07-28	0	0.520	0.500	0.520	0.520	0.520	440,000	228,800	0.5200	0.144	0.139	0.144	0.144	0.144	1,588,214	0.1441	0.00%
1998-07-27	0	0.520	0.500	0.520	0.490	0.530	240,000	122,700	0.5113	0.144	0.139	0.144	0.136	0.147	866,299	0.1416	-3.70%
1998-07-24	0	0.540	0.500	0.540	0.450	0.540	794,000	390,200	0.4914	0.150	0.139	0.150	0.125	0.150	2,866,005	0.1361	12.50%
1998-07-23	0	0.480	0.460	0.480	0.480	0.500	1,158,000	568,650	0.4911	0.133	0.127	0.133	0.133	0.139	4,179,891	0.1360	-4.00%
1998-07-22	0	0.500	0.495	0.510	0.490	0.510	574,000	286,520	0.4992	0.139	0.137	0.141	0.136	0.141	2,071,898	0.1383	-5.66%
1998-07-21	0	0.530	0.520	0.540	0.510	0.530	351,000	184,050	0.5244	0.147	0.144	0.150	0.141	0.147	1,266,962	0.1453	-3.64%
1998-07-20	0	0.550	0.540	0.550	0.540	0.550	566,000	308,640	0.5453	0.152	0.150	0.152	0.150	0.152	2,043,021	0.1511	0.00%
1998-07-17	0	0.550	0.530	0.550	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	0.00%
1998-07-16	0	0.550	0.540	0.550	0.520	0.550	264,000	143,540	0.5437	0.152	0.150	0.152	0.144	0.152	952,928	0.1506	1.85%
1998-07-15	0	0.540	0.530	0.550	0.530	0.570	382,000	209,040	0.5472	0.150	0.147	0.152	0.147	0.158	1,378,859	0.1516	-1.82%
1998-07-14	0	0.550	0.540	0.550	0.530	0.550	46,000	24,580	0.5343	0.152	0.150	0.152	0.147	0.152	166,041	0.1480	1.85%
1998-07-13	0	0.540	0.530	0.540	0.500	0.540	288,000	153,320	0.5324	0.150	0.147	0.150	0.139	0.150	1,039,558	0.1475	3.85%
1998-07-10	0	0.520	0.510	0.520	0.520	0.550	660,000	347,000	0.5258	0.144	0.141	0.144	0.144	0.152	2,382,321	0.1457	-5.45%
1998-07-09	0	0.550	0.540	0.550	0.550	0.580	1,363,000	753,900	0.5531	0.152	0.150	0.152	0.152	0.161	4,919,854	0.1532	-6.78%
1998-07-08	0	0.590	0.580	0.590	0.570	0.590	510,000	297,100	0.5825	0.163	0.161	0.163	0.158	0.163	1,840,885	0.1614	0.00%
1998-07-07	0	0.590	0.580	0.590	0.580	0.600	488,000	286,540	0.5872	0.163	0.161	0.163	0.161	0.166	1,761,474	0.1627	0.00%
1998-07-06	0	0.590	0.590	0.600	0.590	0.600	426,000	254,540	0.5975	0.163	0.163	0.166	0.163	0.166	1,537,680	0.1655	-1.67%
1998-07-03	0	0.600	0.590	0.600	0.590	0.600	400,000	239,260	0.5982	0.166	0.163	0.166	0.163	0.166	1,443,831	0.1657	-4.76%
1998-07-02	0	0.630	0.620	0.640	0.610	0.640	422,000	263,540	0.6245	0.175	0.172	0.177	0.169	0.177	1,523,242	0.1730	3.28%
1998-06-30	0	0.610	0.610	0.620	0.610	0.630	622,000	384,720	0.6185	0.169	0.169	0.172	0.169	0.175	2,245,157	0.1714	-3.17%
1998-06-29	0	0.630	0.630	0.650	0.630	0.660	318,000	201,980	0.6352	0.175	0.175	0.180	0.175	0.183	1,147,846	0.1760	-4.55%
1998-06-26	0	0.660	0.640	0.660	-	-	0	0	-	0.183	0.177	0.183	-	-	0	-	0.00%
1998-06-25	0	0.660	0.650	0.670	0.630	0.670	278,000	179,860	0.6470	0.183	0.180	0.186	0.175	0.186	1,003,463	0.1792	0.00%
1998-06-24	0	0.660	0.650	0.660	0.630	0.660	420,000	272,800	0.6495	0.183	0.180	0.183	0.175	0.183	1,516,023	0.1799	3.13%
1998-06-23	0	0.640	0.630	0.650	0.640	0.700	838,000	546,300	0.6519	0.177	0.175	0.180	0.177	0.194	3,024,826	0.1806	0.00%
1998-06-22	0	0.640	0.630	0.720	0.640	0.680	832,000	554,980	0.6670	0.177	0.175	0.199	0.177	0.188	3,003,169	0.1848	-11.11%
1998-06-19	0	0.720	0.710	0.720	0.650	0.730	382,000	260,540	0.6820	0.199	0.197	0.199	0.180	0.202	1,378,859	0.1890	5.88%
1998-06-18	0	0.680	0.680	0.700	0.530	0.710	1,958,000	1,325,900	0.6772	0.188	0.188	0.194	0.147	0.197	7,067,553	0.1876	19.30%
1998-06-17	0	0.570	0.570	0.620	0.520	0.610	366,000	202,420	0.5531	0.158	0.158	0.172	0.144	0.169	1,321,105	0.1532	5.56%
1998-06-16	0	0.540	0.530	0.570	0.540	0.580	454,000	251,160	0.5532	0.150	0.147	0.158	0.150	0.161	1,638,748	0.1533	-5.26%
1998-06-15	0	0.570	0.570	0.600	0.570	0.600	694,000	406,280	0.5854	0.158	0.158	0.166	0.158	0.166	2,505,047	0.1622	-5.00%
1998-06-12	0	0.600	0.600	0.620	0.600	0.630	870,000	532,480	0.6120	0.166	0.166	0.172	0.166	0.175	3,140,333	0.1696	-3.23%
1998-06-11	0	0.620	0.610	0.620	0.610	0.640	1,212,000	754,240	0.6223	0.172	0.169	0.172	0.169	0.177	4,374,808	0.1724	-6.06%
1998-06-10	0	0.660	0.660	0.670	0.600	0.660	3,348,000	2,136,710	0.6382	0.183	0.183	0.186	0.166	0.183	12,084,866	0.1768	3.13%
1998-06-09	0	0.640	0.610	0.640	0.630	0.650	1,764,000	1,130,560	0.6409	0.177	0.169	0.177	0.175	0.180	6,367,295	0.1776	0.00%
1998-06-08	0	0.640	0.640	0.650	0.620	0.650	2,320,000	1,493,920	0.6439	0.177	0.177	0.180	0.172	0.180	8,374,220	0.1784	-1.54%
1998-06-05	0	0.650	0.650	0.670	0.650	0.670	470,000	306,460	0.6520	0.180	0.180	0.186	0.180	0.186	1,696,501	0.1806	-4.41%
1998-06-04	0	0.680	0.680	0.690	0.670	0.700	328,000	228,720	0.6973	0.188	0.188	0.191	0.186	0.194	1,183,941	0.1932	-0.58%
1998-06-03	0	0.710	0.710	0.730	0.700	0.720	793,000	562,610	0.7095	0.189	0.189	0.195	0.187	0.192	2,971,200	0.1894	1.43%
1998-06-02	0	0.700	0.700	0.730	0.670	0.700	626,000	429,200	0.6856	0.187	0.187	0.195	0.179	0.187	2,345,487	0.1830	-1.41%
1998-06-01	0	0.710	0.700	0.710	0.700	0.750	2,129,000	1,537,925	0.7224	0.189	0.187	0.189	0.187	0.200	7,976,903	0.1928	-2.74%
1998-05-29	0	0.730	0.700	0.730	0.720	0.760	954,000	703,040	0.7369	0.195	0.187	0.195	0.192	0.203	3,574,432	0.1967	-3.95%
1998-05-28	0	0.760	0.750	0.780	0.750	0.820	1,556,000	1,219,360	0.7837	0.203	0.200	0.208	0.200	0.219	5,829,996	0.2092	-8.43%
1998-05-27	0	0.830	0.790	0.840	0.790	0.860	1,312,000	1,059,380	0.8075	0.222	0.211	0.224	0.211	0.230	4,915,780	0.2155	-3.49%
1998-05-26	0	0.860	0.820	0.860	0.800	0.860	938,000	775,300	0.8265	0.230	0.219	0.230	0.214	0.230	3,514,483	0.2206	4.88%
1998-05-25	0	0.820	0.810	0.820	0.820	0.840	206,000	170,440	0.8274	0.219	0.216	0.219	0.219	0.224	771,837	0.2208	0.00%
1998-05-22	0	0.820	0.810	0.820	0.820	0.870	898,000	752,000	0.8374	0.219	0.216	0.219	0.219	0.232	3,364,612	0.2235	-5.75%
1998-05-21	0	0.870	0.860	0.870	0.850	0.870	620,000	532,200	0.8584	0.232	0.230	0.232	0.227	0.232	2,323,006	0.2291	3.57%
1998-05-20	0	0.840	0.850	0.870	0.820	0.840	184,000	152,780	0.8303	0.224	0.227	0.232	0.219	0.224	689,408	0.2216	3.70%
1998-05-19	0	0.810	0.810	0.830	0.780	0.820	861,400	694,570	0.8063	0.216	0.216	0.222	0.208	0.219	3,227,480	0.2152	-1.22%
1998-05-18	0	0.820	0.820	0.830	0.810	0.830	510,000	418,300	0.8202	0.219	0.219	0.222	0.216	0.222	1,910,860	0.2189	2.50%
1998-05-15	0	0.800	0.790	0.800	0.770	0.810	1,250,000	990,880	0.7927	0.214	0.211	0.214	0.206	0.216	4,683,480	0.2116	-1.23%
1998-05-14	0	0.810	0.800	0.820	0.770	0.820	2,818,000	2,246,360	0.7971	0.216	0.214	0.219	0.206	0.219	10,558,437	0.2128	0.00%
1998-05-13	0	0.810	0.810	0.820	0.810	0.840	2,012,000	1,647,860	0.8190	0.216	0.216	0.219	0.216	0.224	7,538,529	0.2186	-7.95%
1998-05-12	0	0.880	0.850	0.880	0.880	0.930	872,000	790,480	0.9065	0.235	0.227	0.235	0.235	0.248	3,267,195	0.2419	-5.38%
1998-05-11	0	0.930	0.910	0.940	0.890	0.930	242,000	221,380	0.9148	0.248	0.243	0.251	0.238	0.248	906,722	0.2442	-2.11%
1998-05-08	0	0.950	0.950	0.960	0.850	0.950	3,238,000	2,918,180	0.9012	0.254	0.254	0.256	0.227	0.254	12,132,086	0.2405	5.56%
1998-05-07	0	0.900	0.900	0.920	0.900	0.960	2,948,000	2,725,240	0.9244	0.240	0.240	0.246	0.240	0.256	11,045,519	0.2467	-6.25%
1998-05-06	0	0.960	0.920	0.960	0.920	0.970	1,888,000	1,779,560	0.9426	0.256	0.246	0.256	0.246	0.259	7,073,928	0.2516	-1.03%
1998-05-05	0	0.970	0.950	0.970	0.940	1.010	1,446,000	1,413,720	0.9777	0.259	0.254	0.259	0.251	0.270	5,417,849	0.2609	-3.96%
1998-05-04	0	1.010	1.000	1.020	1.010	1.030	480,000	489,300	1.0194	0.270	0.267	0.272	0.270	0.275	1,798,456	0.2721	-1.94%
1998-05-01	0	1.030	1.030	1.040	1.010	1.080	1,554,000	1,617,420	1.0408	0.275	0.275	0.278	0.270	0.288	5,822,502	0.2778	-1.90%
1998-04-30	0	1.050	1.040	1.050	1.000	1.050	1,658,000	1,694,260	1.0219	0.280	0.278	0.280	0.267	0.280	6,212,168	0.2727	3.96%
1998-04-29	0	1.010	1.010	1.020	1.000	1.020	2,017,000	2,032,830	1.0078	0.270	0.270	0.272	0.267	0.272	7,557,263	0.2690	0.00%
1998-04-28	0	1.010	1.000	1.010	0.990	1.030	3,274,000	3,292,340	1.0056	0.270	0.267	0.270	0.264	0.275	12,266,970	0.2684	-2.88%
1998-04-27	0	1.040	1.020	1.040	1.010	1.080	2,278,000	2,331,180	1.0233	0.278	0.272	0.278	0.270	0.288	8,535,173	0.2731	-2.80%
1998-04-24	0	1.070	1.060	1.080	1.020	1.080	530,000	564,300	1.0647	0.286	0.283	0.288	0.272	0.288	1,985,795	0.2842	0.94%
1998-04-23	0	1.060	1.030	1.070	1.010	1.070	1,476,000	1,520,420	1.0301	0.283	0.275	0.286	0.270	0.286	5,530,253	0.2749	-0.93%
1998-04-22	0	1.070	1.050	1.070	1.040	1.080	786,000	830,580	1.0567	0.286	0.280	0.286	0.278	0.288	2,944,972	0.2820	0.94%
1998-04-21	0	1.060	1.040	1.070	1.050	1.070	1,040,000	1,099,260	1.0570	0.283	0.278	0.286	0.280	0.286	3,896,655	0.2821	-3.64%
1998-04-20	0	1.100	1.100	1.110	1.060	1.120	1,086,000	1,191,320	1.0970	0.294	0.294	0.296	0.283	0.299	4,069,007	0.2928	0.92%
1998-04-17	0	1.090	1.070	1.090	1.050	1.090	1,260,000	1,348,380	1.0701	0.291	0.286	0.291	0.280	0.291	4,720,948	0.2856	-0.91%
1998-04-16	0	1.100	1.080	1.100	1.040	1.110	2,256,000	2,417,820	1.0717	0.294	0.288	0.294	0.278	0.296	8,452,744	0.2860	3.77%
1998-04-15	0	1.060	1.060	1.070	0.990	1.070	2,159,000	2,208,750	1.0230	0.283	0.283	0.286	0.264	0.286	8,089,306	0.2730	7.07%
1998-04-14	0	0.990	0.990	1.000	0.990	1.040	418,000	417,400	0.9986	0.264	0.264	0.267	0.264	0.278	1,566,156	0.2665	-2.94%
1998-04-09	0	1.020	1.010	1.030	0.960	1.020	1,532,000	1,523,000	0.9941	0.272	0.270	0.275	0.256	0.272	5,740,073	0.2653	2.00%
1998-04-08	0	1.000	0.990	1.000	0.930	1.000	1,770,000	1,703,980	0.9627	0.267	0.264	0.267	0.248	0.267	6,631,807	0.2569	2.04%
1998-04-07	0	0.980	0.930	-	0.900	0.980	762,000	722,340	0.9480	0.262	0.248	-	0.240	0.262	2,855,049	0.2530	6.52%
1998-04-03	0	0.920	0.910	0.930	0.890	0.940	908,000	832,680	0.9170	0.246	0.243	0.248	0.238	0.251	3,402,080	0.2448	-3.16%
1998-04-02	0	0.950	0.950	0.970	0.910	1.020	2,592,000	2,499,720	0.9644	0.254	0.254	0.259	0.243	0.272	9,711,664	0.2574	-3.06%
1998-04-01	0	0.980	0.980	1.000	0.980	1.050	1,770,000	1,774,960	1.0028	0.262	0.262	0.267	0.262	0.280	6,631,807	0.2676	-2.97%
1998-03-31	0	1.010	1.000	1.020	1.000	1.030	2,412,000	2,443,860	1.0132	0.270	0.267	0.272	0.267	0.275	9,037,242	0.2704	-1.94%
1998-03-30	0	1.030	1.000	1.030	1.000	1.060	874,000	894,500	1.0235	0.275	0.267	0.275	0.267	0.283	3,274,689	0.2732	-1.90%
1998-03-27	0	1.050	1.040	1.060	1.040	1.070	1,180,000	1,243,060	1.0534	0.280	0.278	0.283	0.278	0.286	4,421,205	0.2812	-3.67%
1998-03-26	0	1.090	1.090	1.100	1.080	1.150	1,770,000	1,950,720	1.1021	0.291	0.291	0.294	0.288	0.307	6,631,807	0.2941	-3.54%
1998-03-25	0	1.130	1.100	1.130	1.100	1.170	2,116,000	2,397,220	1.1329	0.302	0.294	0.302	0.294	0.312	7,928,194	0.3024	2.73%
1998-03-24	0	1.100	1.090	1.110	1.090	1.110	1,356,000	1,488,460	1.0977	0.294	0.291	0.296	0.291	0.296	5,080,639	0.2930	1.85%
1998-03-23	0	1.080	1.070	1.090	1.030	1.120	2,158,000	2,345,500	1.0869	0.288	0.286	0.291	0.275	0.299	8,085,559	0.2901	3.85%
1998-03-20	0	1.040	1.040	1.050	1.020	1.070	4,458,000	4,680,920	1.0500	0.278	0.278	0.280	0.272	0.286	16,703,162	0.2802	1.96%
1998-03-19	0	1.020	1.010	1.030	0.980	1.020	910,000	922,700	1.0140	0.272	0.270	0.275	0.262	0.272	3,409,573	0.2706	2.00%
1998-03-18	0	1.000	1.000	1.010	0.970	1.020	2,318,000	2,311,980	0.9974	0.267	0.267	0.270	0.259	0.272	8,685,045	0.2662	-2.91%
1998-03-17	0	1.030	1.020	1.030	0.950	1.050	4,572,000	4,643,660	1.0157	0.275	0.272	0.275	0.254	0.280	17,130,295	0.2711	4.04%
1998-03-16	0	0.990	0.980	0.990	0.970	0.990	68,000	66,880	0.9835	0.264	0.262	0.264	0.259	0.264	254,781	0.2625	0.00%
1998-03-13	0	0.990	0.990	1.020	0.960	1.000	416,000	408,480	0.9819	0.264	0.264	0.272	0.256	0.267	1,558,662	0.2621	3.13%
1998-03-12	0	0.960	0.950	1.000	0.950	1.020	1,142,000	1,117,240	0.9783	0.256	0.254	0.267	0.254	0.272	4,278,827	0.2611	-5.88%
1998-03-11	0	1.020	1.000	1.020	0.990	1.030	1,504,000	1,528,960	1.0166	0.272	0.267	0.272	0.264	0.275	5,635,163	0.2713	2.00%
1998-03-10	0	1.000	0.980	1.000	0.930	1.000	667,600	651,808	0.9763	0.267	0.262	0.267	0.248	0.267	2,501,353	0.2606	5.26%
1998-03-09	0	0.950	0.950	0.970	0.940	0.960	1,060,001	1,010,401	0.9532	0.254	0.254	0.259	0.251	0.256	3,971,595	0.2544	-2.06%
1998-03-06	0	0.970	0.970	0.990	0.900	0.970	1,986,000	1,852,220	0.9326	0.259	0.259	0.264	0.240	0.259	7,441,113	0.2489	3.19%
1998-03-05	0	0.940	0.920	0.940	0.930	0.980	2,292,000	2,215,640	0.9667	0.251	0.246	0.251	0.248	0.262	8,587,628	0.2580	-6.00%
1998-03-04	0	1.000	1.000	1.020	0.970	1.030	964,000	974,300	1.0107	0.267	0.267	0.272	0.259	0.275	3,611,900	0.2697	-2.91%
1998-03-03	0	1.030	1.020	1.040	1.010	1.050	2,232,000	2,290,220	1.0261	0.275	0.272	0.278	0.270	0.280	8,362,821	0.2739	0.98%
1998-03-02	0	1.020	1.010	1.040	1.010	1.070	3,932,000	4,104,600	1.0439	0.272	0.270	0.278	0.270	0.286	14,732,354	0.2786	-2.86%
1998-02-27	0	1.050	1.050	1.060	0.980	1.050	6,748,000	6,857,120	1.0162	0.280	0.280	0.283	0.262	0.280	25,283,297	0.2712	6.06%
1998-02-26	0	0.990	0.970	1.000	0.980	1.010	1,942,000	1,951,400	1.0048	0.264	0.259	0.267	0.262	0.270	7,276,254	0.2682	-2.94%
1998-02-25	0	1.020	0.940	1.020	0.970	1.030	8,089,000	8,102,100	1.0016	0.272	0.251	0.272	0.259	0.275	30,307,734	0.2673	2.00%
1998-02-24	0	1.000	0.990	1.000	0.910	1.000	2,950,000	2,852,800	0.9671	0.267	0.264	0.267	0.243	0.267	11,053,012	0.2581	8.70%
1998-02-23	0	0.920	0.920	0.930	0.890	0.930	2,508,000	2,288,500	0.9125	0.246	0.246	0.248	0.238	0.248	9,396,934	0.2435	2.22%
1998-02-20	0	0.900	0.880	0.900	0.870	0.930	1,854,000	1,658,900	0.8948	0.240	0.235	0.240	0.232	0.248	6,946,537	0.2388	1.12%
1998-02-19	0	0.890	0.900	0.920	0.850	0.900	912,000	801,100	0.8784	0.238	0.240	0.246	0.227	0.240	3,417,067	0.2344	1.14%
1998-02-18	0	0.880	0.870	0.880	0.860	0.910	1,512,000	1,350,160	0.8930	0.235	0.232	0.235	0.230	0.243	5,665,137	0.2383	-1.12%
1998-02-17	0	0.890	0.870	0.890	0.850	0.900	1,312,000	1,154,660	0.8801	0.238	0.232	0.238	0.227	0.240	4,915,780	0.2349	3.49%
1998-02-16	0	0.860	0.860	0.880	0.780	0.880	1,996,000	1,659,594	0.8315	0.230	0.230	0.235	0.208	0.235	7,478,580	0.2219	-2.27%
1998-02-13	0	0.880	0.860	0.900	0.830	0.920	3,422,000	2,989,420	0.8736	0.235	0.230	0.240	0.222	0.246	12,821,494	0.2332	-8.33%
1998-02-12	0	0.960	0.940	0.970	0.930	0.990	3,116,000	2,977,280	0.9555	0.256	0.251	0.259	0.248	0.264	11,674,978	0.2550	-4.00%
1998-02-11	0	1.000	0.980	1.000	0.960	1.070	8,738,000	8,783,300	1.0052	0.267	0.262	0.267	0.256	0.286	32,739,397	0.2683	6.38%
1998-02-10	0	0.940	0.920	0.940	0.840	0.940	6,450,000	5,744,700	0.8907	0.251	0.246	0.251	0.224	0.251	24,166,755	0.2377	3.30%
1998-02-09	0	0.910	0.900	0.910	0.810	0.910	2,722,000	2,361,420	0.8675	0.243	0.240	0.243	0.216	0.243	10,198,745	0.2315	8.33%
1998-02-06	0	0.840	0.840	0.850	0.740	0.890	5,043,500	4,082,905	0.8095	0.224	0.224	0.227	0.198	0.238	18,896,904	0.2161	18.31%
1998-02-05	0	0.710	0.710	0.720	0.700	0.730	1,306,000	925,940	0.7090	0.189	0.189	0.192	0.187	0.195	4,893,300	0.1892	1.43%
1998-02-04	0	0.700	0.700	0.740	0.700	0.750	4,484,000	3,233,120	0.7210	0.187	0.187	0.198	0.187	0.200	16,800,578	0.1924	-1.41%
1998-02-03	0	0.710	0.700	0.730	0.600	0.710	5,278,000	3,419,100	0.6478	0.189	0.187	0.195	0.160	0.189	19,775,525	0.1729	26.79%
1998-02-02	0	0.560	0.550	0.570	0.440	0.570	3,304,000	1,804,500	0.5462	0.149	0.147	0.152	0.117	0.152	12,379,374	0.1458	24.44%
1998-01-27	0	0.450	0.450	0.455	0.450	0.460	164,000	75,080	0.4578	0.120	0.120	0.121	0.120	0.123	614,473	0.1222	-2.17%
1998-01-26	0	0.460	0.435	0.460	0.435	0.460	520,000	235,120	0.4522	0.123	0.116	0.123	0.116	0.123	1,948,328	0.1207	3.37%
1998-01-23	0	0.445	0.440	0.445	0.390	0.445	156,000	67,350	0.4317	0.119	0.117	0.119	0.104	0.119	584,498	0.1152	-1.11%
1998-01-22	0	0.450	0.450	0.455	0.410	0.450	962,000	407,510	0.4236	0.120	0.120	0.121	0.109	0.120	3,604,406	0.1131	-1.10%
1998-01-21	0	0.455	0.450	0.455	0.430	0.455	1,204,000	537,040	0.4460	0.121	0.120	0.121	0.115	0.121	4,511,128	0.1190	1.11%
1998-01-20	0	0.450	0.440	0.450	0.430	0.470	2,552,000	1,120,360	0.4390	0.120	0.117	0.120	0.115	0.125	9,561,792	0.1172	-2.17%
1998-01-19	0	0.460	0.460	0.465	0.410	0.460	674,000	300,560	0.4459	0.123	0.123	0.124	0.109	0.123	2,525,332	0.1190	6.98%
1998-01-16	0	0.430	0.430	0.435	0.410	0.435	2,010,000	852,810	0.4243	0.115	0.115	0.116	0.109	0.116	7,531,035	0.1132	2.38%
1998-01-15	0	0.420	0.415	0.420	0.415	0.460	1,038,000	447,110	0.4307	0.112	0.111	0.112	0.111	0.123	3,889,162	0.1150	-7.69%
1998-01-14	0	0.455	0.445	0.455	0.445	0.490	1,564,000	741,280	0.4740	0.121	0.119	0.121	0.119	0.131	5,859,970	0.1265	-1.09%
1998-01-13	0	0.460	0.445	0.465	0.415	0.465	2,582,000	1,121,420	0.4343	0.123	0.119	0.124	0.111	0.124	9,674,196	0.1159	9.52%
1998-01-12	0	0.420	0.420	0.430	0.400	0.460	2,556,000	1,099,590	0.4302	0.112	0.112	0.115	0.107	0.123	9,576,779	0.1148	-11.58%
1998-01-09	0	0.475	0.460	0.475	0.465	0.510	4,562,000	2,189,650	0.4800	0.127	0.123	0.127	0.124	0.136	17,092,828	0.1281	-8.65%
1998-01-08	0	0.520	0.510	0.530	0.520	0.620	1,894,000	1,075,160	0.5677	0.139	0.136	0.141	0.139	0.165	7,096,408	0.1515	-17.46%
1998-01-07	0	0.630	0.620	0.640	0.610	0.720	1,852,000	1,222,480	0.6601	0.168	0.165	0.171	0.163	0.192	6,939,044	0.1762	-14.86%
1998-01-06	0	0.740	0.720	0.740	0.720	0.750	1,040,000	762,600	0.7333	0.198	0.192	0.198	0.192	0.200	3,896,655	0.1957	-3.90%
1998-01-05	0	0.770	0.770	0.800	0.750	0.770	322,000	246,160	0.7645	0.206	0.206	0.214	0.200	0.206	1,206,464	0.2040	-3.75%
1998-01-02	0	0.800	0.800	0.830	0.800	0.800	120,000	96,000	0.8000	0.214	0.214	0.222	0.214	0.214	449,614	0.2135	1.27%
1997-12-31	0	0.790	0.790	0.800	0.770	0.840	1,118,000	876,460	0.7840	0.211	0.211	0.214	0.206	0.224	4,188,904	0.2092	0.00%
1997-12-30	0	0.790	0.780	0.790	0.770	0.800	922,000	724,780	0.7861	0.211	0.208	0.211	0.206	0.214	3,454,535	0.2098	1.28%
1997-12-29	0	0.780	0.770	0.780	0.750	0.780	464,000	356,860	0.7691	0.208	0.206	0.208	0.200	0.208	1,738,508	0.2053	2.63%
1997-12-24	0	0.760	0.750	0.780	0.700	0.760	720,000	531,600	0.7383	0.203	0.200	0.208	0.187	0.203	2,697,684	0.1971	1.33%
1997-12-23	0	0.750	0.750	0.760	0.720	0.760	1,014,000	750,840	0.7405	0.200	0.200	0.203	0.192	0.203	3,799,239	0.1976	-1.32%
1997-12-22	0	0.760	0.760	0.790	0.730	0.780	892,000	672,160	0.7535	0.203	0.203	0.211	0.195	0.208	3,342,131	0.2011	-5.00%
1997-12-19	0	0.800	0.790	0.800	0.740	0.800	564,000	438,260	0.7771	0.214	0.211	0.214	0.198	0.214	2,113,186	0.2074	1.27%
1997-12-18	0	0.790	0.780	0.800	0.750	0.800	562,000	444,180	0.7904	0.211	0.208	0.214	0.200	0.214	2,105,692	0.2109	1.28%
1997-12-17	0	0.780	0.780	0.820	0.780	0.830	1,376,000	1,112,940	0.8088	0.208	0.208	0.219	0.208	0.222	5,155,574	0.2159	-3.70%
1997-12-16	0	0.810	0.800	0.810	0.800	0.850	1,202,000	974,800	0.8110	0.216	0.214	0.216	0.214	0.227	4,503,634	0.2164	-1.22%
1997-12-15	0	0.820	0.820	0.860	0.820	0.850	1,312,000	1,103,420	0.8410	0.219	0.219	0.230	0.219	0.227	4,915,780	0.2245	-3.53%
1997-12-12	0	0.850	0.840	0.850	0.790	0.860	2,783,000	2,344,070	0.8423	0.227	0.224	0.227	0.211	0.230	10,427,299	0.2248	-1.16%
1997-12-11	0	0.860	0.860	0.880	0.860	0.880	1,402,000	1,209,460	0.8627	0.230	0.230	0.235	0.230	0.235	5,252,991	0.2302	-4.44%
1997-12-10	0	0.900	0.900	0.920	0.880	0.930	1,552,000	1,403,420	0.9043	0.240	0.240	0.246	0.235	0.248	5,815,008	0.2413	-4.26%
1997-12-09	0	0.940	0.930	0.960	0.930	0.960	518,000	487,740	0.9416	0.251	0.248	0.256	0.248	0.256	1,940,834	0.2513	-2.08%
1997-12-08	0	0.960	0.960	0.980	0.950	1.020	2,968,000	2,901,320	0.9775	0.256	0.256	0.262	0.254	0.272	11,120,454	0.2609	1.05%
1997-12-05	0	0.950	0.930	0.950	0.880	0.960	2,694,000	2,463,500	0.9144	0.254	0.248	0.254	0.235	0.256	10,093,836	0.2441	10.47%
1997-12-04	0	0.860	0.860	0.880	0.850	0.880	900,000	774,860	0.8610	0.230	0.230	0.235	0.227	0.235	3,372,105	0.2298	0.00%
1997-12-03	0	0.860	0.860	0.870	0.810	0.900	1,748,000	1,525,760	0.8729	0.230	0.230	0.232	0.216	0.240	6,549,378	0.2330	-2.27%
1997-12-02	0	0.880	0.860	0.880	0.750	0.880	3,036,000	2,506,440	0.8256	0.235	0.230	0.235	0.200	0.235	11,375,236	0.2203	7.32%
1997-12-01	0	0.820	0.820	0.840	0.810	0.880	2,338,000	1,983,660	0.8484	0.219	0.219	0.224	0.216	0.235	8,759,980	0.2264	-7.87%
1997-11-28	0	0.890	0.890	0.910	0.890	0.920	2,182,000	1,969,460	0.9026	0.238	0.238	0.243	0.238	0.246	8,175,482	0.2409	-4.30%
1997-11-27	0	0.930	0.920	0.960	0.880	0.960	2,288,000	2,093,160	0.9148	0.248	0.246	0.256	0.235	0.256	8,572,641	0.2442	-2.11%
1997-11-26	0	0.950	0.950	0.960	0.930	1.000	1,270,000	1,211,820	0.9542	0.254	0.254	0.256	0.248	0.267	4,758,415	0.2547	-2.06%
1997-11-25	0	0.970	0.970	1.000	0.920	0.980	2,278,000	2,152,240	0.9448	0.259	0.259	0.267	0.246	0.262	8,535,173	0.2522	-4.90%
1997-11-24	0	1.020	1.020	1.030	1.010	1.050	482,000	497,520	1.0322	0.272	0.272	0.275	0.270	0.280	1,805,950	0.2755	-2.86%
1997-11-21	0	1.050	1.050	1.060	1.000	1.060	1,298,000	1,338,740	1.0314	0.280	0.280	0.283	0.267	0.283	4,863,325	0.2753	0.96%
1997-11-20	0	1.040	1.040	1.070	1.010	1.080	930,000	975,100	1.0485	0.278	0.278	0.286	0.270	0.288	3,484,509	0.2798	0.00%
1997-11-19	0	1.040	1.040	1.050	1.030	1.100	1,726,000	1,797,100	1.0412	0.278	0.278	0.280	0.275	0.294	6,466,949	0.2779	-5.45%
1997-11-18	0	1.100	1.100	1.140	1.100	1.140	854,000	959,660	1.1237	0.294	0.294	0.304	0.294	0.304	3,199,753	0.2999	0.92%
1997-11-17	0	1.090	1.100	1.110	1.090	1.150	868,000	971,340	1.1191	0.291	0.294	0.296	0.291	0.307	3,252,208	0.2987	0.00%
1997-11-14	0	1.090	1.090	1.130	1.040	1.130	1,984,000	2,129,300	1.0732	0.291	0.291	0.302	0.278	0.302	7,433,619	0.2864	6.86%
1997-11-13	0	1.020	1.020	1.040	0.900	1.020	1,080,000	1,058,460	0.9801	0.272	0.272	0.278	0.240	0.272	4,046,526	0.2616	7.37%
1997-11-12	0	0.950	0.950	1.000	0.930	1.070	1,684,000	1,684,520	1.0003	0.254	0.254	0.267	0.248	0.286	6,309,584	0.2670	-10.38%
1997-11-11	0	1.060	1.060	1.090	1.060	1.170	848,000	953,580	1.1245	0.283	0.283	0.291	0.283	0.312	3,177,273	0.3001	-7.02%
1997-11-10	0	1.140	1.130	1.140	1.130	1.200	782,000	899,800	1.1506	0.304	0.302	0.304	0.302	0.320	2,929,985	0.3071	-3.39%
1997-11-07	0	1.180	1.170	1.180	1.130	1.220	852,000	1,004,200	1.1786	0.315	0.312	0.315	0.302	0.326	3,192,260	0.3146	-3.28%
1997-11-06	0	1.220	1.220	1.250	1.220	1.330	1,580,000	2,055,660	1.3011	0.326	0.326	0.334	0.326	0.355	5,919,918	0.3472	-4.69%
1997-11-05	0	1.280	1.260	1.280	1.260	1.340	2,180,000	2,847,280	1.3061	0.342	0.336	0.342	0.336	0.358	8,167,989	0.3486	-4.48%
1997-11-04	0	1.340	1.300	1.340	1.200	1.420	5,942,000	8,009,420	1.3479	0.358	0.347	0.358	0.320	0.379	22,263,389	0.3598	-1.47%
1997-11-03	0	1.360	1.360	1.380	1.280	1.390	2,604,000	3,523,400	1.3531	0.363	0.363	0.368	0.342	0.371	9,756,625	0.3611	9.68%
1997-10-31	0	1.240	1.200	1.240	1.020	1.300	5,434,000	6,451,440	1.1872	0.331	0.320	0.331	0.272	0.347	20,360,023	0.3169	19.23%
1997-10-30	0	1.040	1.040	1.050	1.000	1.050	2,592,000	2,641,040	1.0189	0.278	0.278	0.280	0.267	0.280	9,711,664	0.2719	4.00%
1997-10-29	0	1.000	1.000	1.020	0.950	1.040	2,896,000	2,917,660	1.0075	0.267	0.267	0.272	0.254	0.278	10,850,686	0.2689	13.64%
1997-10-28	0	0.880	0.880	0.930	0.860	1.000	1,664,000	1,517,960	0.9122	0.235	0.235	0.248	0.230	0.267	6,234,648	0.2435	-12.87%
1997-10-27	0	1.010	1.000	1.010	1.000	1.160	1,716,000	1,908,680	1.1123	0.270	0.267	0.270	0.267	0.310	6,429,481	0.2969	-9.82%
1997-10-24	0	1.120	1.110	1.130	0.980	1.180	2,440,000	2,675,400	1.0965	0.299	0.296	0.302	0.262	0.315	9,142,152	0.2926	12.00%
1997-10-23	0	1.000	1.000	1.040	0.900	1.190	2,292,000	2,387,700	1.0418	0.267	0.267	0.278	0.240	0.318	8,587,628	0.2780	-16.67%
1997-10-22	0	1.200	1.180	1.200	1.160	1.310	4,658,000	5,762,920	1.2372	0.320	0.315	0.320	0.310	0.350	17,452,519	0.3302	-4.76%
1997-10-21	0	1.260	1.260	1.280	1.260	1.440	2,124,000	2,872,360	1.3523	0.336	0.336	0.342	0.336	0.384	7,958,169	0.3609	-9.35%
1997-10-20	0	1.390	1.380	1.390	1.360	1.500	3,196,000	4,473,000	1.3996	0.371	0.368	0.371	0.363	0.400	11,974,721	0.3735	-3.47%
1997-10-17	0	1.440	1.450	1.480	1.350	1.540	3,572,000	5,106,980	1.4297	0.384	0.387	0.395	0.360	0.411	13,383,512	0.3816	6.67%
1997-10-16	0	1.350	1.300	1.380	1.260	1.360	3,602,000	4,734,760	1.3145	0.360	0.347	0.368	0.336	0.363	13,495,915	0.3508	6.30%
1997-10-15	0	1.270	1.230	1.270	1.120	1.460	3,088,000	3,873,640	1.2544	0.339	0.328	0.339	0.299	0.390	11,570,068	0.3348	-13.01%
1997-10-14	0	1.460	1.450	1.470	1.460	1.560	1,956,000	2,964,060	1.5154	0.390	0.387	0.392	0.390	0.416	7,328,709	0.4044	-0.68%
1997-10-13	0	1.470	1.470	1.490	1.470	1.520	2,350,000	3,524,880	1.4999	0.392	0.392	0.398	0.392	0.406	8,804,942	0.4003	-3.92%
1997-10-09	0	1.530	1.490	1.580	1.450	1.660	2,972,000	4,540,540	1.5278	0.408	0.398	0.422	0.387	0.443	11,135,441	0.4078	-6.71%
1997-10-08	0	1.640	1.600	1.640	1.640	1.800	2,896,000	5,023,880	1.7348	0.438	0.427	0.438	0.438	0.480	10,850,686	0.4630	-5.75%
1997-10-07	0	1.740	1.710	1.750	1.730	1.820	3,202,000	5,745,800	1.7944	0.464	0.456	0.467	0.462	0.486	11,997,202	0.4789	-3.33%
1997-10-06	0	1.800	1.770	1.810	1.800	1.940	3,730,000	7,093,860	1.9018	0.480	0.472	0.483	0.480	0.518	13,975,504	0.5076	-2.70%
1997-10-03	0	1.850	1.850	1.860	1.750	1.890	3,158,000	5,826,800	1.8451	0.494	0.494	0.496	0.467	0.504	11,832,343	0.4924	3.35%
1997-09-30	0	1.790	1.760	1.790	1.700	1.830	1,998,000	3,535,300	1.7694	0.478	0.470	0.478	0.454	0.488	7,486,074	0.4723	1.13%
1997-09-29	0	1.770	1.750	1.760	1.760	1.890	1,798,000	3,304,020	1.8376	0.472	0.467	0.470	0.470	0.504	6,736,717	0.4904	-2.75%
1997-09-26	0	1.820	1.790	1.820	1.730	1.880	6,474,000	11,677,720	1.8038	0.486	0.478	0.486	0.462	0.502	24,256,678	0.4814	5.20%
1997-09-25	0	1.730	1.730	-	1.600	1.730	5,259,000	8,772,480	1.6681	0.462	0.462	-	0.427	0.462	19,704,336	0.4452	10.19%
1997-09-24	0	1.570	1.560	1.570	1.570	1.760	8,512,000	13,930,720	1.6366	0.419	0.416	0.419	0.419	0.470	31,892,624	0.4368	-9.25%
1997-09-23	0	1.730	1.710	1.730	1.720	1.880	2,892,000	5,148,300	1.7802	0.462	0.456	0.462	0.459	0.502	10,835,699	0.4751	-9.90%
1997-09-22	0	1.920	1.900	1.950	1.870	2.100	3,882,000	7,521,300	1.9375	0.512	0.507	0.520	0.499	0.560	14,545,015	0.5171	-6.34%
1997-09-19	0	2.050	1.990	2.000	1.970	2.250	7,732,000	16,379,600	2.1184	0.547	0.531	0.534	0.526	0.601	28,970,132	0.5654	-5.75%
1997-09-18	0	2.175	2.150	2.175	2.125	2.250	3,382,000	7,409,000	2.1907	0.580	0.574	0.580	0.567	0.601	12,671,623	0.5847	1.16%
1997-09-16	0	2.150	2.150	2.200	2.150	2.275	6,584,000	14,553,800	2.2105	0.574	0.574	0.587	0.574	0.607	24,668,824	0.5900	-2.27%
1997-09-15	0	2.200	2.200	2.225	2.200	2.400	3,064,000	6,952,750	2.2692	0.587	0.587	0.594	0.587	0.641	11,480,146	0.6056	-3.30%
1997-09-12	0	2.275	2.275	2.300	2.200	2.375	10,286,000	23,774,550	2.3114	0.607	0.607	0.614	0.587	0.634	38,539,418	0.6169	0.00%
1997-09-11	0	2.275	2.250	2.275	2.100	2.300	8,734,000	19,582,200	2.2421	0.607	0.601	0.607	0.560	0.614	32,724,410	0.5984	1.11%
1997-09-10	0	2.250	2.200	2.250	2.000	2.450	25,880,000	61,031,570	2.3583	0.601	0.587	0.601	0.534	0.654	96,966,764	0.6294	-1.10%
1997-09-09	0	2.275	2.250	2.275	2.075	2.275	21,296,000	46,590,250	2.1877	0.607	0.601	0.607	0.554	0.607	79,791,507	0.5839	13.75%
1997-09-08	0	2.000	2.000	2.025	1.810	2.000	5,970,000	11,537,100	1.9325	0.534	0.534	0.540	0.483	0.534	22,368,299	0.5158	12.36%
1997-09-05	0	1.780	1.780	1.820	1.720	2.000	7,928,000	14,706,240	1.8550	0.475	0.475	0.486	0.459	0.534	29,704,502	0.4951	-9.64%
1997-09-04	0	1.970	1.960	1.980	1.960	2.125	9,106,000	18,418,430	2.0227	0.526	0.523	0.528	0.523	0.567	34,118,213	0.5398	-3.90%
1997-09-03	0	2.050	2.025	2.050	1.890	2.125	19,744,000	39,453,630	1.9983	0.547	0.540	0.547	0.504	0.567	73,976,499	0.5333	16.48%
1997-09-02	0	1.760	1.760	1.790	1.600	2.225	8,762,000	16,179,090	1.8465	0.470	0.470	0.478	0.427	0.594	32,829,320	0.4928	-12.00%
1997-09-01	0	2.000	-	2.000	1.990	2.500	14,454,000	34,568,450	2.3916	0.534	-	0.534	0.531	0.667	54,156,013	0.6383	-18.37%
1997-08-29	0	2.450	2.450	2.475	2.100	2.575	21,981,000	53,521,700	2.4349	0.654	0.654	0.661	0.560	0.687	82,358,054	0.6499	5.38%
1997-08-28	0	2.325	2.200	2.300	2.200	2.950	38,543,000	99,341,900	2.5774	0.621	0.587	0.614	0.587	0.787	144,412,287	0.6879	-9.71%
1997-08-27	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-26	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-25	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-22	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-21	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-20	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-19	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-15	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-14	1	2.575	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
1997-08-13	1	2.575	2.575	2.650	2.425	2.725	43,800,000	114,240,200	2.6082	0.687	0.687	0.707	0.647	0.727	164,109,130	0.6961	6.19%
1997-08-12	0	2.425	2.400	2.425	2.000	2.600	64,050,000	150,159,600	2.3444	0.647	0.641	0.647	0.534	0.694	239,981,501	0.6257	18.29%
1997-08-11	0	2.050	2.050	2.075	1.830	2.075	15,017,000	29,601,730	1.9712	0.547	0.547	0.554	0.488	0.554	56,265,452	0.5261	7.33%
1997-08-08	0	1.910	1.910	1.920	1.900	2.000	18,453,600	35,781,152	1.9390	0.510	0.510	0.512	0.507	0.534	69,141,649	0.5175	-3.54%
1997-08-07	0	1.980	1.970	1.980	1.900	2.175	68,132,000	139,203,810	2.0431	0.528	0.526	0.528	0.507	0.580	255,275,873	0.5453	5.88%
1997-08-06	0	1.870	1.850	1.860	1.640	1.900	46,454,000	81,811,560	1.7611	0.499	0.494	0.496	0.438	0.507	174,053,094	0.4700	16.87%
1997-08-05	0	1.600	1.600	1.610	1.520	1.620	18,544,000	29,444,560	1.5878	0.427	0.427	0.430	0.406	0.432	69,480,358	0.4238	5.96%
1997-08-04	0	1.510	1.510	1.520	1.440	1.580	4,892,000	7,241,720	1.4803	0.403	0.403	0.406	0.384	0.422	18,329,266	0.3951	-0.66%
1997-08-01	0	1.520	1.520	1.550	1.520	1.580	10,022,000	15,625,200	1.5591	0.406	0.406	0.414	0.406	0.422	37,550,267	0.4161	-2.56%
1997-07-31	0	1.560	1.570	1.580	1.460	1.600	19,352,000	29,938,980	1.5471	0.416	0.419	0.422	0.390	0.427	72,507,760	0.4129	7.59%
1997-07-30	0	1.450	1.450	1.460	1.430	1.460	5,390,000	7,822,580	1.4513	0.387	0.387	0.390	0.382	0.390	20,195,165	0.3873	2.11%
1997-07-29	0	1.420	1.420	1.430	1.420	1.470	3,262,000	4,675,520	1.4333	0.379	0.379	0.382	0.379	0.392	12,222,009	0.3825	-2.07%
1997-07-28	0	1.450	1.430	1.450	1.400	1.470	4,917,000	7,071,690	1.4382	0.387	0.382	0.387	0.374	0.392	18,422,936	0.3839	3.57%
1997-07-25	0	1.400	1.390	1.410	1.390	1.440	2,448,000	3,433,920	1.4027	0.374	0.371	0.376	0.371	0.384	9,172,127	0.3744	0.00%
1997-07-24	0	1.400	1.390	1.400	1.390	1.400	1,290,000	1,800,440	1.3957	0.374	0.371	0.374	0.371	0.374	4,833,351	0.3725	0.00%
1997-07-23	0	1.400	1.390	1.400	1.380	1.420	2,328,000	3,253,460	1.3975	0.374	0.371	0.374	0.368	0.379	8,722,513	0.3730	0.72%
1997-07-22	0	1.390	1.390	1.400	1.390	1.450	2,206,000	3,121,360	1.4149	0.371	0.371	0.374	0.371	0.387	8,265,405	0.3776	-2.11%
1997-07-21	0	1.420	1.410	1.420	1.370	1.420	3,044,000	4,270,560	1.4029	0.379	0.376	0.379	0.366	0.379	11,405,210	0.3744	2.90%
1997-07-18	0	1.380	1.380	1.400	1.360	1.420	3,410,000	4,728,980	1.3868	0.368	0.368	0.374	0.363	0.379	12,776,533	0.3701	0.00%
1997-07-17	0	1.380	1.350	1.380	1.350	1.470	7,876,000	11,331,660	1.4388	0.368	0.360	0.368	0.360	0.392	29,509,669	0.3840	-3.50%
1997-07-16	0	1.430	1.400	1.430	1.350	1.430	5,968,000	8,194,240	1.3730	0.382	0.374	0.382	0.360	0.382	22,360,806	0.3665	7.52%
1997-07-15	0	1.330	1.330	1.340	1.310	1.350	4,374,000	5,797,256	1.3254	0.355	0.355	0.358	0.350	0.360	16,388,432	0.3537	0.76%
1997-07-14	0	1.320	1.310	1.320	1.300	1.360	4,658,000	6,145,200	1.3193	0.352	0.350	0.352	0.347	0.363	17,452,519	0.3521	0.76%
1997-07-11	0	1.310	1.310	1.320	1.310	1.380	3,934,000	5,258,940	1.3368	0.350	0.350	0.352	0.350	0.368	14,739,847	0.3568	0.77%
1997-07-10	0	1.300	1.300	1.320	1.290	1.400	5,450,000	7,126,240	1.3076	0.347	0.347	0.352	0.344	0.374	20,419,972	0.3490	-5.80%
1997-07-09	0	1.380	1.370	1.390	1.350	1.510	11,387,000	16,494,390	1.4485	0.368	0.366	0.371	0.360	0.403	42,664,627	0.3866	-0.72%
1997-07-08	0	1.390	1.390	1.400	1.270	1.390	12,542,000	16,999,120	1.3554	0.371	0.371	0.374	0.339	0.371	46,992,162	0.3617	8.59%
1997-07-07	0	1.280	1.270	1.290	1.230	1.320	2,892,000	3,746,340	1.2954	0.342	0.339	0.344	0.328	0.352	10,835,699	0.3457	2.40%
1997-07-04	0	1.250	1.240	1.250	1.220	1.250	2,080,000	2,563,000	1.2322	0.334	0.331	0.334	0.326	0.334	7,793,310	0.3289	0.00%
1997-07-03	0	1.250	1.220	1.250	1.240	1.270	1,890,000	2,357,180	1.2472	0.334	0.326	0.334	0.331	0.339	7,081,421	0.3329	-2.34%
1997-06-27	0	1.280	1.280	1.300	1.280	1.320	1,656,000	2,136,280	1.2900	0.342	0.342	0.347	0.342	0.352	6,204,674	0.3443	0.00%
1997-06-26	0	1.280	1.280	1.290	1.280	1.330	1,386,000	1,832,956	1.3225	0.342	0.342	0.344	0.342	0.355	5,193,042	0.3530	-3.76%
1997-06-25	0	1.330	1.320	1.330	1.300	1.360	1,404,000	1,873,680	1.3345	0.355	0.352	0.355	0.347	0.363	5,260,484	0.3562	-0.75%
1997-06-24	0	1.340	1.330	1.350	1.280	1.340	1,064,000	1,393,140	1.3093	0.358	0.355	0.360	0.342	0.358	3,986,578	0.3495	2.29%
1997-06-23	0	1.310	-	1.310	1.310	1.390	1,551,000	2,077,290	1.3393	0.350	-	0.350	0.350	0.371	5,811,262	0.3575	-5.76%
1997-06-20	0	1.390	1.380	1.400	1.380	1.420	3,499,000	4,902,100	1.4010	0.371	0.368	0.374	0.368	0.379	13,109,996	0.3739	0.00%
1997-06-19	0	1.390	1.380	1.390	1.370	1.410	3,378,000	4,701,260	1.3917	0.371	0.368	0.371	0.366	0.376	12,656,636	0.3714	1.46%
1997-06-18	0	1.370	1.360	1.370	1.370	1.440	3,650,000	5,068,220	1.3886	0.366	0.363	0.366	0.366	0.384	13,675,761	0.3706	-4.20%
1997-06-17	0	1.430	1.430	1.440	1.420	1.480	2,436,000	3,522,200	1.4459	0.382	0.382	0.384	0.379	0.395	9,127,165	0.3859	-1.38%
1997-06-16	0	1.450	1.450	1.460	1.390	1.480	3,064,000	4,458,780	1.4552	0.387	0.387	0.390	0.371	0.395	11,480,146	0.3884	12.40%
1997-06-13	0	1.290	1.310	1.320	1.210	1.320	4,702,000	5,998,400	1.2757	0.344	0.350	0.352	0.323	0.352	17,617,377	0.3405	7.50%
1997-06-12	0	1.200	1.150	1.200	1.150	1.430	5,656,000	7,696,860	1.3608	0.320	0.307	0.320	0.307	0.382	21,191,809	0.3632	-13.04%
1997-06-11	0	1.380	1.360	1.450	1.380	1.580	2,784,000	4,063,640	1.4596	0.368	0.363	0.387	0.368	0.422	10,431,046	0.3896	-10.97%
1997-06-10	0	1.550	1.540	1.550	1.540	1.580	1,081,800	1,683,464	1.5562	0.414	0.411	0.414	0.411	0.422	4,053,271	0.4153	-1.90%
1997-06-06	0	1.580	1.560	1.580	1.580	1.650	2,792,000	4,471,640	1.6016	0.422	0.416	0.422	0.422	0.440	10,461,020	0.4275	-0.63%
1997-06-05	0	1.590	1.570	1.600	1.590	1.660	7,196,000	11,765,060	1.6349	0.424	0.419	0.427	0.424	0.443	26,961,856	0.4364	0.00%
1997-06-04	0	1.590	1.580	1.600	1.560	1.600	3,380,000	5,329,980	1.5769	0.424	0.422	0.427	0.416	0.427	12,664,129	0.4209	1.92%
1997-06-03	0	1.560	1.560	1.570	1.550	1.600	2,498,000	3,919,120	1.5689	0.416	0.416	0.419	0.414	0.427	9,359,466	0.4187	-0.64%
1997-06-02	0	1.570	1.570	1.580	1.560	1.610	6,234,000	9,916,900	1.5908	0.419	0.419	0.422	0.416	0.430	23,357,450	0.4246	-1.87%
1997-05-30	0	1.600	1.590	1.600	1.560	1.620	6,369,000	10,165,690	1.5961	0.427	0.424	0.427	0.416	0.432	23,863,266	0.4260	3.23%
1997-05-29	0	1.550	1.520	1.590	1.550	1.650	4,384,000	7,056,980	1.6097	0.414	0.406	0.424	0.414	0.440	16,425,900	0.4296	-5.37%
1997-05-28	0	1.650	1.630	1.650	1.640	1.700	5,224,000	8,706,460	1.6666	0.437	0.432	0.437	0.435	0.450	19,716,592	0.4416	-1.20%
1997-05-27	0	1.670	1.650	1.670	1.650	1.710	4,966,300	8,351,040	1.6815	0.442	0.437	0.442	0.437	0.453	18,743,972	0.4455	-1.18%
1997-05-26	0	1.690	1.680	1.690	1.680	1.720	5,514,000	9,326,760	1.6915	0.448	0.445	0.448	0.445	0.456	20,811,119	0.4482	0.00%
1997-05-23	0	1.690	1.680	1.690	1.690	1.750	10,072,000	17,244,120	1.7121	0.448	0.445	0.448	0.448	0.464	38,014,072	0.4536	-0.59%
1997-05-22	0	1.700	1.700	1.720	1.660	1.720	10,434,000	17,705,720	1.6969	0.450	0.450	0.456	0.440	0.456	39,380,345	0.4496	2.41%
1997-05-21	0	1.660	1.660	1.670	1.620	1.700	7,168,000	11,991,100	1.6729	0.440	0.440	0.442	0.429	0.450	27,053,700	0.4432	3.11%
1997-05-20	0	1.610	1.600	1.620	1.560	1.610	2,935,000	4,687,410	1.5971	0.427	0.424	0.429	0.413	0.427	11,077,373	0.4232	3.21%
1997-05-19	0	1.560	1.570	1.580	1.560	1.620	3,560,000	5,666,360	1.5917	0.413	0.416	0.419	0.413	0.429	13,436,269	0.4217	-2.50%
1997-05-16	0	1.600	1.590	1.630	1.570	1.630	4,648,000	7,507,360	1.6152	0.424	0.421	0.432	0.416	0.432	17,542,634	0.4279	-1.23%
1997-05-15	0	1.620	1.610	1.620	1.610	1.700	5,296,000	8,672,820	1.6376	0.429	0.427	0.429	0.427	0.450	19,988,337	0.4339	-4.71%
1997-05-14	0	1.700	1.650	1.680	1.590	1.700	9,536,000	15,342,380	1.6089	0.450	0.437	0.445	0.421	0.450	35,991,084	0.4263	3.66%
1997-05-13	0	1.640	1.640	1.650	1.630	1.760	7,754,000	13,084,520	1.6875	0.435	0.435	0.437	0.432	0.466	29,265,401	0.4471	-4.65%
1997-05-12	0	1.720	1.710	1.720	1.710	1.820	15,724,000	27,610,260	1.7559	0.456	0.453	0.456	0.453	0.482	59,346,036	0.4652	-0.58%
1997-05-09	0	1.730	1.720	1.730	1.710	1.800	15,117,000	26,629,503	1.7616	0.458	0.456	0.458	0.453	0.477	57,055,076	0.4667	-0.57%
1997-05-08	0	1.740	1.730	1.740	1.650	1.780	24,370,000	42,218,160	1.7324	0.461	0.458	0.461	0.437	0.472	91,978,052	0.4590	3.57%
1997-05-07	0	1.680	1.680	1.690	1.600	1.720	21,579,000	36,316,230	1.6829	0.445	0.445	0.448	0.424	0.456	81,444,169	0.4459	3.70%
1997-05-06	0	1.620	1.590	1.620	1.570	1.660	12,088,000	19,392,240	1.6043	0.429	0.421	0.429	0.416	0.440	45,622,925	0.4251	-1.22%
1997-05-05	0	1.640	1.640	1.650	1.610	1.740	23,260,000	38,769,120	1.6668	0.435	0.435	0.437	0.427	0.461	87,788,654	0.4416	-1.80%
1997-05-02	0	1.670	1.670	1.680	1.560	1.720	53,288,000	88,582,700	1.6623	0.442	0.442	0.445	0.413	0.456	201,121,315	0.4404	9.87%
1997-05-01	0	1.520	1.520	1.530	1.500	1.560	13,212,000	20,067,720	1.5189	0.403	0.403	0.405	0.397	0.413	49,865,163	0.4024	1.33%
1997-04-30	0	1.500	1.500	1.510	1.480	1.560	15,352,000	23,128,760	1.5066	0.397	0.397	0.400	0.392	0.413	57,942,021	0.3992	-1.32%
1997-04-29	0	1.520	1.510	1.520	1.470	1.590	17,080,000	26,112,900	1.5289	0.403	0.400	0.403	0.389	0.421	64,463,895	0.4051	-1.94%
1997-04-28	0	1.550	1.540	1.550	1.500	1.660	41,696,000	66,235,800	1.5885	0.411	0.408	0.411	0.397	0.440	157,370,409	0.4209	3.33%
1997-04-25	0	1.500	1.500	1.510	1.470	1.530	13,758,000	20,705,760	1.5050	0.397	0.397	0.400	0.389	0.405	51,925,894	0.3988	2.04%
1997-04-24	0	1.470	1.460	1.470	1.450	1.500	8,244,000	12,159,560	1.4750	0.389	0.387	0.389	0.384	0.397	31,114,775	0.3908	-1.34%
1997-04-23	0	1.490	1.490	1.500	1.440	1.490	15,572,000	22,908,820	1.4712	0.395	0.395	0.397	0.382	0.395	58,772,352	0.3898	4.93%
1997-04-22	0	1.420	1.430	1.440	1.370	1.450	15,227,000	21,650,510	1.4219	0.376	0.379	0.382	0.363	0.384	57,470,242	0.3767	2.90%
1997-04-21	0	1.380	1.380	1.390	1.370	1.430	7,152,000	9,946,984	1.3908	0.366	0.366	0.368	0.363	0.379	26,993,313	0.3685	0.73%
1997-04-18	0	1.370	1.370	1.380	1.360	1.390	1,892,000	2,590,760	1.3693	0.363	0.363	0.366	0.360	0.368	7,140,848	0.3628	-0.72%
1997-04-17	0	1.380	1.380	1.390	1.380	1.400	1,892,000	2,623,980	1.3869	0.366	0.366	0.368	0.366	0.371	7,140,848	0.3675	-0.72%
1997-04-16	0	1.390	1.380	1.390	1.380	1.430	3,112,000	4,366,680	1.4032	0.368	0.366	0.368	0.366	0.379	11,745,412	0.3718	-0.71%
1997-04-15	0	1.400	1.380	1.400	1.370	1.420	10,494,000	14,719,780	1.4027	0.371	0.366	0.371	0.363	0.376	39,606,798	0.3716	2.19%
1997-04-14	0	1.370	1.370	1.380	1.350	1.380	2,994,000	4,094,080	1.3674	0.363	0.363	0.366	0.358	0.366	11,300,053	0.3623	-0.72%
1997-04-11	0	1.380	1.370	1.380	1.360	1.390	4,692,000	6,466,200	1.3781	0.366	0.363	0.366	0.360	0.368	17,708,700	0.3651	1.47%
1997-04-10	0	1.360	1.350	1.360	1.350	1.380	4,402,000	6,014,380	1.3663	0.360	0.358	0.360	0.358	0.366	16,614,173	0.3620	-0.73%
1997-04-09	0	1.370	1.360	1.370	1.350	1.390	3,048,000	4,174,480	1.3696	0.363	0.360	0.363	0.358	0.368	11,503,861	0.3629	1.48%
1997-04-08	0	1.350	1.350	1.360	1.300	1.350	2,433,000	3,195,580	1.3134	0.358	0.358	0.360	0.344	0.358	9,182,708	0.3480	3.85%
1997-04-07	0	1.300	1.300	1.310	1.290	1.310	2,438,000	3,172,000	1.3011	0.344	0.344	0.347	0.342	0.347	9,201,579	0.3447	-0.76%
1997-04-04	0	1.310	1.310	1.320	1.310	1.360	1,842,000	2,450,540	1.3304	0.347	0.347	0.350	0.347	0.360	6,952,137	0.3525	-3.68%
1997-04-03	0	1.360	1.360	1.370	1.350	1.380	3,334,000	4,546,420	1.3637	0.360	0.360	0.363	0.358	0.366	12,583,292	0.3613	-2.16%
1997-04-02	0	1.390	1.370	1.390	1.340	1.390	4,634,000	6,313,340	1.3624	0.368	0.363	0.368	0.355	0.368	17,489,795	0.3610	4.51%
1997-04-01	0	1.330	1.320	1.330	1.280	1.350	4,762,000	6,305,380	1.3241	0.352	0.350	0.352	0.339	0.358	17,972,896	0.3508	-0.75%
1997-03-27	0	1.340	1.340	1.350	1.330	1.400	5,702,000	7,841,660	1.3752	0.355	0.355	0.358	0.352	0.371	21,520,675	0.3644	-2.19%
1997-03-26	0	1.370	1.380	1.390	1.360	1.390	5,580,000	7,690,900	1.3783	0.363	0.366	0.368	0.360	0.368	21,060,219	0.3652	0.00%
1997-03-25	0	1.370	1.380	1.390	1.370	1.400	6,084,000	8,409,200	1.3822	0.363	0.366	0.368	0.363	0.371	22,962,432	0.3662	0.74%
1997-03-24	0	1.360	1.350	1.370	1.330	1.380	7,493,000	10,171,820	1.3575	0.360	0.358	0.363	0.352	0.366	28,280,326	0.3597	0.74%
1997-03-21	0	1.350	1.350	1.360	1.240	1.360	7,032,000	9,041,300	1.2857	0.358	0.358	0.360	0.329	0.360	26,540,405	0.3407	3.05%
1997-03-20	0	1.310	1.310	1.320	1.310	1.370	6,010,000	8,025,940	1.3354	0.347	0.347	0.350	0.347	0.363	22,683,139	0.3538	-1.50%
1997-03-19	0	1.330	1.330	1.340	1.300	1.380	7,200,000	9,649,840	1.3403	0.352	0.352	0.355	0.344	0.366	27,174,476	0.3551	-2.21%
1997-03-18	0	1.360	1.360	1.370	1.350	1.430	4,846,000	6,717,760	1.3862	0.360	0.360	0.363	0.358	0.379	18,289,932	0.3673	-3.55%
1997-03-17	0	1.410	1.410	1.420	1.410	1.480	7,635,000	10,948,090	1.4339	0.374	0.374	0.376	0.374	0.392	28,816,267	0.3799	-2.76%
1997-03-14	0	1.450	1.440	1.450	1.380	1.470	15,600,000	22,607,640	1.4492	0.384	0.382	0.384	0.366	0.389	58,878,031	0.3840	0.00%
1997-03-13	0	1.450	1.450	1.460	1.420	1.550	37,280,000	55,465,520	1.4878	0.384	0.384	0.387	0.376	0.411	140,703,397	0.3942	-3.97%
1997-03-12	0	1.510	1.500	1.510	1.350	1.530	224,612,000	302,770,100	1.3480	0.400	0.397	0.400	0.358	0.405	847,737,966	0.3572	5.59%
1997-03-11	1	1.430	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1997-03-10	0	1.430	1.430	1.440	1.370	1.460	18,608,000	26,460,500	1.4220	0.379	0.379	0.382	0.363	0.387	70,230,923	0.3768	-0.69%
1997-03-07	0	1.440	1.430	1.440	1.360	1.440	29,588,000	41,286,500	1.3954	0.382	0.379	0.382	0.360	0.382	111,671,999	0.3697	7.46%
1997-03-06	0	1.340	1.340	1.350	1.280	1.380	34,168,000	45,535,920	1.3327	0.355	0.355	0.358	0.339	0.366	128,957,985	0.3531	6.35%
1997-03-05	0	1.260	1.260	1.270	1.220	1.280	6,860,000	8,575,560	1.2501	0.334	0.334	0.336	0.323	0.339	25,891,237	0.3312	3.28%
1997-03-04	0	1.220	1.210	1.220	1.210	1.230	4,586,000	5,594,020	1.2198	0.323	0.321	0.323	0.321	0.326	17,308,631	0.3232	0.00%
1997-03-03	0	1.220	1.210	1.220	1.200	1.250	5,030,000	6,125,560	1.2178	0.323	0.321	0.323	0.318	0.331	18,984,391	0.3227	-1.61%
1997-02-28	0	1.240	1.230	1.240	1.220	1.310	13,672,000	17,417,640	1.2740	0.329	0.326	0.329	0.323	0.347	51,601,310	0.3375	-0.80%
1997-02-27	0	1.250	1.240	1.260	1.200	1.260	20,102,000	24,868,720	1.2371	0.331	0.329	0.334	0.318	0.334	75,869,627	0.3278	3.31%
1997-02-26	0	1.210	1.200	1.210	1.190	1.240	15,342,000	18,593,280	1.2119	0.321	0.318	0.321	0.315	0.329	57,904,279	0.3211	2.54%
1997-02-25	0	1.180	1.170	1.180	1.150	1.190	11,365,000	13,388,530	1.1780	0.313	0.310	0.313	0.305	0.315	42,894,155	0.3121	4.42%
1997-02-24	0	1.130	1.130	1.140	1.120	1.140	3,760,000	4,245,640	1.1292	0.299	0.299	0.302	0.297	0.302	14,191,115	0.2992	1.80%
1997-02-21	0	1.110	1.110	1.120	1.090	1.120	6,504,000	7,219,320	1.1100	0.294	0.294	0.297	0.289	0.297	24,547,610	0.2941	0.91%
1997-02-20	0	1.100	1.100	1.110	1.090	1.140	4,358,000	4,878,060	1.1193	0.291	0.291	0.294	0.289	0.302	16,448,106	0.2966	-1.79%
1997-02-19	0	1.120	1.110	1.120	1.090	1.120	2,028,000	2,242,420	1.1057	0.297	0.294	0.297	0.289	0.297	7,654,144	0.2930	0.00%
1997-02-18	0	1.120	1.110	1.120	1.070	1.130	2,420,000	2,686,860	1.1103	0.297	0.294	0.297	0.284	0.299	9,133,643	0.2942	-1.75%
1997-02-17	0	1.140	1.140	1.150	1.140	1.160	950,000	1,087,360	1.1446	0.302	0.302	0.305	0.302	0.307	3,585,521	0.3033	0.88%
1997-02-14	0	1.130	1.120	1.130	1.120	1.150	2,582,000	2,925,900	1.1332	0.299	0.297	0.299	0.297	0.305	9,745,069	0.3002	-0.88%
1997-02-13	0	1.140	1.120	1.140	1.130	1.200	3,348,000	3,894,980	1.1634	0.302	0.297	0.302	0.299	0.318	12,636,131	0.3082	-4.20%
1997-02-12	0	1.190	1.180	1.190	1.140	1.190	2,644,000	3,123,860	1.1815	0.315	0.313	0.315	0.302	0.315	9,979,071	0.3130	4.39%
1997-02-11	0	1.140	1.140	1.150	1.130	1.170	1,608,000	1,853,880	1.1529	0.302	0.302	0.305	0.299	0.310	6,068,966	0.3055	-2.56%
1997-02-10	0	1.170	1.160	1.190	1.170	1.210	400,000	474,400	1.1860	0.310	0.307	0.315	0.310	0.321	1,509,693	0.3142	-2.50%
1997-02-05	0	1.200	1.190	1.200	1.170	1.200	1,652,000	1,950,080	1.1804	0.318	0.315	0.318	0.310	0.318	6,235,033	0.3128	1.69%
1997-02-04	0	1.180	1.170	1.180	1.160	1.180	1,430,000	1,673,800	1.1705	0.313	0.310	0.313	0.307	0.313	5,397,153	0.3101	-0.84%
1997-02-03	0	1.190	1.190	1.200	1.190	1.240	8,432,000	10,259,300	1.2167	0.315	0.315	0.318	0.315	0.329	31,824,331	0.3224	-0.83%
1997-01-31	0	1.200	1.200	1.210	1.170	1.260	17,716,550	21,448,782	1.2107	0.318	0.318	0.321	0.310	0.334	66,866,383	0.3208	3.45%
1997-01-30	0	1.160	1.150	1.160	1.120	1.170	3,534,000	4,070,120	1.1517	0.307	0.305	0.307	0.297	0.310	13,338,139	0.3051	0.87%
1997-01-29	0	1.150	1.150	1.160	1.140	1.190	2,692,000	3,123,520	1.1603	0.305	0.305	0.307	0.302	0.315	10,160,235	0.3074	-0.86%
1997-01-28	0	1.160	1.160	1.180	1.150	1.230	7,658,000	9,050,200	1.1818	0.307	0.307	0.313	0.305	0.326	28,903,074	0.3131	-2.52%
1997-01-27	0	1.190	1.190	1.200	1.140	1.230	19,160,000	23,024,920	1.2017	0.315	0.315	0.318	0.302	0.326	72,314,299	0.3184	2.59%
1997-01-24	0	1.160	1.150	1.160	1.130	1.170	5,118,000	5,922,080	1.1571	0.307	0.305	0.307	0.299	0.310	19,316,523	0.3066	0.87%
1997-01-23	0	1.150	1.140	1.150	1.130	1.150	3,542,000	4,037,420	1.1399	0.305	0.302	0.305	0.299	0.305	13,368,332	0.3020	3.60%
1997-01-22	0	1.110	1.100	1.110	1.110	1.130	2,066,000	2,315,600	1.1208	0.294	0.291	0.294	0.294	0.299	7,797,565	0.2970	1.83%
1997-01-21	0	1.090	1.090	1.100	1.090	1.150	3,316,000	3,732,820	1.1257	0.289	0.289	0.291	0.289	0.305	12,515,356	0.2983	-1.80%
1997-01-20	0	1.110	1.110	1.120	1.100	1.130	2,176,000	2,440,080	1.1214	0.294	0.294	0.297	0.291	0.299	8,212,730	0.2971	0.00%
1997-01-17	0	1.110	1.110	1.120	1.090	1.120	2,376,000	2,640,520	1.1113	0.294	0.294	0.297	0.289	0.297	8,967,577	0.2945	1.83%
1997-01-16	0	1.090	1.090	1.100	1.090	1.110	1,272,000	1,401,220	1.1016	0.289	0.289	0.291	0.289	0.294	4,800,824	0.2919	-1.80%
1997-01-15	0	1.110	1.110	1.120	1.090	1.120	1,872,000	2,066,120	1.1037	0.294	0.294	0.297	0.289	0.297	7,065,364	0.2924	0.91%
1997-01-14	0	1.100	1.100	1.120	1.100	1.120	2,404,000	2,673,100	1.1119	0.291	0.291	0.297	0.291	0.297	9,073,256	0.2946	-1.79%
1997-01-13	0	1.120	1.120	1.130	1.120	1.140	1,252,000	1,409,240	1.1256	0.297	0.297	0.299	0.297	0.302	4,725,339	0.2982	-0.88%
1997-01-10	0	1.130	1.130	1.140	1.120	1.140	2,640,000	2,989,180	1.1323	0.299	0.299	0.302	0.297	0.302	9,963,974	0.3000	0.89%
1997-01-09	0	1.120	1.120	1.130	1.100	1.150	4,642,000	5,221,220	1.1248	0.297	0.297	0.299	0.291	0.305	17,519,988	0.2980	-3.45%
1997-01-08	0	1.160	1.160	1.170	1.150	1.190	3,102,000	3,620,200	1.1671	0.307	0.307	0.310	0.305	0.315	11,707,670	0.3092	-1.69%
1997-01-07	0	1.180	1.180	1.190	1.180	1.260	12,658,000	15,287,440	1.2077	0.313	0.313	0.315	0.313	0.334	47,774,238	0.3200	-3.28%
1997-01-06	0	1.220	1.210	1.220	1.200	1.260	19,988,000	24,576,700	1.2296	0.323	0.321	0.323	0.318	0.334	75,439,364	0.3258	2.52%
1997-01-03	0	1.190	1.190	1.200	1.170	1.230	10,642,000	12,718,520	1.1951	0.315	0.315	0.318	0.310	0.326	40,165,385	0.3167	2.59%
1997-01-02	0	1.160	1.160	1.170	1.130	1.190	6,172,000	7,194,080	1.1656	0.307	0.307	0.310	0.299	0.315	23,294,565	0.3088	0.00%
1996-12-31	0	1.160	1.150	1.160	1.130	1.170	7,566,000	8,671,080	1.1461	0.307	0.305	0.307	0.299	0.310	28,555,845	0.3037	2.65%
1996-12-30	0	1.130	1.130	1.140	1.110	1.140	3,542,000	3,995,720	1.1281	0.299	0.299	0.302	0.294	0.302	13,368,332	0.2989	1.80%
1996-12-27	0	1.110	1.110	1.120	1.110	1.130	2,802,000	3,135,560	1.1190	0.294	0.294	0.297	0.294	0.299	10,575,400	0.2965	-0.89%
1996-12-24	0	1.120	1.110	1.120	1.120	1.130	852,000	955,840	1.1219	0.297	0.294	0.297	0.297	0.299	3,215,646	0.2972	-2.61%
1996-12-23	0	1.150	1.140	1.150	1.090	1.150	3,290,000	3,728,820	1.1334	0.305	0.302	0.305	0.289	0.305	12,417,226	0.3003	4.55%
1996-12-20	0	1.100	1.100	1.110	1.100	1.140	3,180,000	3,533,740	1.1112	0.291	0.291	0.294	0.291	0.302	12,002,060	0.2944	-1.79%
1996-12-19	0	1.120	1.110	1.120	1.110	1.130	3,348,000	3,753,460	1.1211	0.297	0.294	0.297	0.294	0.299	12,636,131	0.2970	0.90%
1996-12-18	0	1.110	1.110	1.130	1.110	1.150	6,956,000	7,842,240	1.1274	0.294	0.294	0.299	0.294	0.305	26,253,563	0.2987	-3.48%
1996-12-17	0	1.150	1.140	1.150	1.130	1.170	5,094,000	5,847,800	1.1480	0.305	0.302	0.305	0.299	0.310	19,225,942	0.3042	-1.71%
1996-12-16	0	1.170	1.170	1.180	1.160	1.250	11,742,000	14,122,620	1.2027	0.310	0.310	0.313	0.307	0.331	44,317,041	0.3187	-2.50%
1996-12-13	0	1.200	1.200	1.210	1.150	1.230	19,080,000	22,939,960	1.2023	0.318	0.318	0.321	0.305	0.326	72,012,361	0.3186	3.45%
1996-12-12	0	1.160	1.150	1.160	1.140	1.200	5,158,000	6,009,300	1.1650	0.307	0.305	0.307	0.302	0.318	19,467,493	0.3087	1.75%
1996-12-11	0	1.140	1.130	1.150	1.120	1.200	5,634,000	6,560,360	1.1644	0.302	0.299	0.305	0.297	0.318	21,264,027	0.3085	-2.56%
1996-12-10	0	1.170	1.170	1.180	1.140	1.180	6,238,000	7,261,660	1.1641	0.310	0.310	0.313	0.302	0.313	23,543,664	0.3084	4.46%
1996-12-09	0	1.120	1.110	1.130	1.100	1.130	2,030,000	2,265,500	1.1160	0.297	0.294	0.299	0.291	0.299	7,661,692	0.2957	1.82%
1996-12-06	0	1.100	1.090	1.100	1.060	1.140	5,878,000	6,495,500	1.1051	0.291	0.289	0.291	0.281	0.302	22,184,940	0.2928	-4.35%
1996-12-05	0	1.150	1.140	1.150	1.140	1.180	3,328,000	3,830,280	1.1509	0.305	0.302	0.305	0.302	0.313	12,560,647	0.3049	0.00%
1996-12-04	0	1.150	1.150	1.160	1.150	1.200	6,544,000	7,662,480	1.1709	0.305	0.305	0.307	0.305	0.318	24,698,579	0.3102	-4.17%
1996-12-03	0	1.200	1.190	1.200	1.140	1.200	8,656,000	10,169,440	1.1748	0.318	0.315	0.318	0.302	0.318	32,669,759	0.3113	5.26%
1996-12-02	0	1.140	1.130	1.140	1.130	1.170	2,742,000	3,139,940	1.1451	0.302	0.299	0.302	0.299	0.310	10,348,946	0.3034	0.00%
1996-11-29	0	1.140	1.130	1.140	1.130	1.180	4,240,000	4,899,360	1.1555	0.302	0.299	0.302	0.299	0.313	16,002,747	0.3062	-0.87%
1996-11-28	0	1.150	1.140	1.160	1.130	1.220	9,700,000	11,331,740	1.1682	0.305	0.302	0.307	0.299	0.323	36,610,058	0.3095	2.68%
1996-11-27	0	1.120	1.120	1.130	1.090	1.120	2,334,000	2,604,120	1.1157	0.297	0.297	0.299	0.289	0.297	8,809,059	0.2956	1.82%
1996-11-26	0	1.100	1.100	1.110	1.100	1.140	2,896,000	3,245,720	1.1208	0.291	0.291	0.294	0.291	0.302	10,930,178	0.2970	-0.90%
1996-11-25	0	1.110	1.110	1.120	1.110	1.150	2,972,000	3,349,740	1.1271	0.294	0.294	0.297	0.294	0.305	11,217,020	0.2986	-0.89%
1996-11-22	0	1.120	1.120	1.130	1.120	1.150	3,132,000	3,537,460	1.1295	0.297	0.297	0.299	0.297	0.305	11,820,897	0.2993	-0.88%
1996-11-21	0	1.130	1.130	1.140	1.110	1.180	3,308,000	3,763,100	1.1376	0.299	0.299	0.302	0.294	0.313	12,485,162	0.3014	-2.59%
1996-11-20	0	1.160	1.150	1.160	1.120	1.180	8,402,000	9,678,140	1.1519	0.307	0.305	0.307	0.297	0.313	31,711,104	0.3052	6.42%
1996-11-19	0	1.090	1.080	1.100	1.090	1.130	3,930,000	4,363,260	1.1102	0.289	0.286	0.291	0.289	0.299	14,832,735	0.2942	0.93%
1996-11-18	0	1.080	1.080	1.090	1.060	1.110	3,750,000	4,072,240	1.0859	0.286	0.286	0.289	0.281	0.294	14,153,373	0.2877	4.85%
1996-11-15	0	1.030	1.030	1.040	1.030	1.080	3,762,000	3,920,500	1.0421	0.273	0.273	0.276	0.273	0.286	14,198,664	0.2761	-2.83%
1996-11-14	0	1.060	1.060	1.080	1.060	1.080	1,890,000	2,027,620	1.0728	0.281	0.281	0.286	0.281	0.286	7,133,300	0.2842	-1.85%
1996-11-13	0	1.080	1.070	1.090	1.080	1.120	1,292,000	1,405,340	1.0877	0.286	0.284	0.289	0.286	0.297	4,876,309	0.2882	-0.92%
1996-11-12	0	1.090	1.090	1.100	1.090	1.140	2,226,000	2,457,200	1.1039	0.289	0.289	0.291	0.289	0.302	8,401,442	0.2925	-1.80%
1996-11-11	0	1.110	1.100	1.110	1.090	1.150	6,050,000	6,705,500	1.1083	0.294	0.291	0.294	0.289	0.305	22,834,108	0.2937	1.83%
1996-11-08	0	1.090	1.080	1.100	1.070	1.180	5,972,000	6,607,880	1.1065	0.289	0.286	0.291	0.284	0.313	22,539,718	0.2932	-5.22%
1996-11-07	0	1.150	1.150	1.180	1.150	1.270	9,330,000	11,095,820	1.1893	0.305	0.305	0.313	0.305	0.336	35,213,592	0.3151	-7.26%
1996-11-06	0	1.240	1.230	1.240	1.190	1.250	11,220,000	13,748,000	1.2253	0.329	0.326	0.329	0.315	0.331	42,346,891	0.3247	0.81%
1996-11-05	0	1.230	1.220	1.230	1.200	1.270	27,519,500	33,777,755	1.2274	0.326	0.323	0.326	0.318	0.336	103,864,998	0.3252	6.03%
1996-11-04	0	1.160	1.160	1.170	1.100	1.170	8,878,000	10,096,780	1.1373	0.307	0.307	0.310	0.291	0.310	33,507,638	0.3013	5.45%
1996-11-01	0	1.100	1.090	1.100	1.080	1.120	4,076,000	4,474,920	1.0979	0.291	0.289	0.291	0.286	0.297	15,383,773	0.2909	0.00%
1996-10-31	0	1.100	1.100	1.110	1.090	1.130	4,608,000	5,106,420	1.1082	0.291	0.291	0.294	0.289	0.299	17,391,665	0.2936	-1.79%
1996-10-30	0	1.120	1.120	1.130	1.080	1.140	8,070,000	8,972,860	1.1119	0.297	0.297	0.299	0.286	0.302	30,458,058	0.2946	4.67%
1996-10-29	0	1.070	1.060	1.070	1.060	1.130	6,722,000	7,363,700	1.0955	0.284	0.281	0.284	0.281	0.299	25,370,393	0.2902	-3.60%
1996-10-28	0	1.110	1.100	1.110	1.100	1.170	14,928,000	17,057,700	1.1427	0.294	0.291	0.294	0.291	0.310	56,341,746	0.3028	-0.89%
1996-10-25	0	1.120	1.120	1.130	1.080	1.160	16,262,000	18,238,800	1.1216	0.297	0.297	0.299	0.286	0.307	61,376,573	0.2972	1.82%
1996-10-24	0	1.100	1.090	1.100	1.080	1.130	12,638,000	13,969,320	1.1053	0.291	0.289	0.291	0.286	0.299	47,698,753	0.2929	1.85%
1996-10-23	0	1.080	1.070	1.080	0.980	1.080	5,555,000	5,782,450	1.0409	0.286	0.284	0.286	0.260	0.286	20,965,863	0.2758	5.88%
1996-10-22	0	1.020	1.000	1.030	1.010	1.030	3,774,000	3,849,100	1.0199	0.270	0.265	0.273	0.268	0.273	14,243,954	0.2702	-0.97%
1996-10-18	0	1.030	1.020	1.030	1.010	1.040	5,922,000	6,089,520	1.0283	0.273	0.270	0.273	0.268	0.276	22,351,006	0.2724	3.00%
1996-10-17	0	1.000	0.990	1.000	0.960	1.030	5,626,000	5,537,920	0.9843	0.265	0.262	0.265	0.254	0.273	21,233,833	0.2608	-0.79%
1996-10-16	0	1.020	1.010	1.020	1.000	1.120	21,932,000	23,396,440	1.0668	0.267	0.264	0.267	0.262	0.293	83,761,907	0.2793	0.99%
1996-10-15	0	1.010	1.000	1.010	0.920	1.020	15,650,000	15,263,980	0.9753	0.264	0.262	0.264	0.241	0.267	59,769,918	0.2554	10.99%
1996-10-14	0	0.910	0.910	0.920	0.880	0.920	4,414,000	3,960,780	0.8973	0.238	0.238	0.241	0.230	0.241	16,857,790	0.2350	4.60%
1996-10-11	0	0.870	0.870	0.880	0.870	0.890	1,450,000	1,276,200	0.8801	0.228	0.228	0.230	0.228	0.233	5,537,788	0.2305	0.00%
1996-10-10	0	0.870	0.870	0.880	0.860	0.880	2,268,000	1,962,560	0.8653	0.228	0.228	0.230	0.225	0.230	8,661,864	0.2266	1.16%
1996-10-09	0	0.860	0.860	0.870	0.860	0.870	2,040,000	1,765,760	0.8656	0.225	0.225	0.228	0.225	0.228	7,791,095	0.2266	-2.27%
1996-10-08	0	0.880	0.880	0.890	0.880	0.920	2,402,000	2,150,160	0.8952	0.230	0.230	0.233	0.230	0.241	9,173,632	0.2344	-2.22%
1996-10-07	0	0.900	0.900	0.910	0.890	0.920	3,696,000	3,338,060	0.9032	0.236	0.236	0.238	0.233	0.241	14,115,630	0.2365	1.12%
1996-10-04	0	0.890	0.880	0.890	0.870	0.890	3,400,000	3,003,600	0.8834	0.233	0.230	0.233	0.228	0.233	12,985,158	0.2313	1.14%
1996-10-03	0	0.880	0.880	0.900	0.880	0.900	3,078,000	2,748,040	0.8928	0.230	0.230	0.236	0.230	0.236	11,755,387	0.2338	-1.12%
1996-10-02	0	0.890	0.880	0.890	0.870	0.890	970,000	850,240	0.8765	0.233	0.230	0.233	0.228	0.233	3,704,589	0.2295	1.14%
1996-10-01	0	0.880	0.880	0.890	0.880	0.910	3,032,000	2,725,100	0.8988	0.230	0.230	0.233	0.230	0.238	11,579,706	0.2353	-2.22%
1996-09-30	0	0.900	0.890	0.900	0.880	0.920	9,248,000	8,267,320	0.8940	0.236	0.233	0.236	0.230	0.241	35,319,630	0.2341	4.65%
1996-09-27	0	0.860	0.850	0.860	0.810	0.860	5,796,000	4,931,760	0.8509	0.225	0.223	0.225	0.212	0.225	22,135,875	0.2228	4.88%
1996-09-26	0	0.820	0.820	0.830	0.790	0.820	2,628,000	2,143,160	0.8155	0.215	0.215	0.217	0.207	0.215	10,036,763	0.2135	0.00%
1996-09-25	0	0.820	0.810	0.820	0.810	0.830	1,010,000	824,200	0.8160	0.215	0.212	0.215	0.212	0.217	3,857,356	0.2137	0.00%
1996-09-24	0	0.820	0.810	0.820	0.810	0.830	924,000	756,580	0.8188	0.215	0.212	0.215	0.212	0.217	3,528,908	0.2144	-1.20%
1996-09-23	0	0.830	0.820	0.830	0.830	0.850	1,418,000	1,188,360	0.8381	0.217	0.215	0.217	0.217	0.223	5,415,575	0.2194	0.00%
1996-09-20	0	0.830	0.820	0.830	0.830	0.830	1,160,000	962,800	0.8300	0.217	0.215	0.217	0.217	0.217	4,430,230	0.2173	0.00%
1996-09-19	0	0.830	0.830	0.840	0.830	0.840	758,000	633,140	0.8353	0.217	0.217	0.220	0.217	0.220	2,894,926	0.2187	0.00%
1996-09-18	0	0.830	0.830	0.840	0.830	0.840	680,000	567,200	0.8341	0.217	0.217	0.220	0.217	0.220	2,597,032	0.2184	-1.19%
1996-09-17	0	0.840	0.820	0.850	0.820	0.860	784,000	660,540	0.8425	0.220	0.215	0.223	0.215	0.225	2,994,225	0.2206	1.20%
1996-09-16	0	0.830	0.830	0.840	0.830	0.850	838,000	702,940	0.8388	0.217	0.217	0.220	0.217	0.223	3,200,460	0.2196	-1.19%
1996-09-13	0	0.840	0.840	0.850	0.840	0.860	4,430,000	3,771,340	0.8513	0.220	0.220	0.223	0.220	0.225	16,918,897	0.2229	2.44%
1996-09-12	0	0.820	0.810	0.830	0.810	0.840	3,002,000	2,481,220	0.8265	0.215	0.212	0.217	0.212	0.220	11,465,131	0.2164	1.23%
1996-09-11	0	0.810	0.810	0.820	0.810	0.810	370,000	299,700	0.8100	0.212	0.212	0.215	0.212	0.212	1,413,091	0.2121	0.00%
1996-09-10	0	0.810	0.800	0.830	0.810	0.840	1,386,000	1,143,280	0.8249	0.212	0.209	0.217	0.212	0.220	5,293,361	0.2160	-2.41%
1996-09-09	0	0.830	0.830	0.840	0.830	0.850	1,766,000	1,493,000	0.8454	0.217	0.217	0.220	0.217	0.223	6,744,644	0.2214	-1.19%
1996-09-06	0	0.840	0.830	0.840	0.810	0.870	7,182,000	6,055,380	0.8431	0.220	0.217	0.220	0.212	0.228	27,429,237	0.2208	6.33%
1996-09-05	0	0.790	0.780	0.800	0.780	0.790	136,000	106,480	0.7829	0.207	0.204	0.209	0.204	0.207	519,406	0.2050	0.00%
1996-09-04	0	0.790	0.780	0.790	0.770	0.800	1,018,000	803,720	0.7895	0.207	0.204	0.207	0.202	0.209	3,887,909	0.2067	3.95%
1996-09-03	0	0.760	0.760	0.770	0.760	0.800	636,000	494,500	0.7775	0.199	0.199	0.202	0.199	0.209	2,428,988	0.2036	-5.00%
1996-09-02	0	0.800	0.800	0.810	0.790	0.800	184,000	146,860	0.7982	0.209	0.209	0.212	0.207	0.209	702,726	0.2090	1.27%
1996-08-30	0	0.790	0.780	0.790	0.780	0.790	1,884,000	1,484,620	0.7880	0.207	0.204	0.207	0.204	0.207	7,195,305	0.2063	-1.25%
1996-08-29	0	0.800	0.780	0.800	0.800	0.810	1,084,000	870,100	0.8027	0.209	0.204	0.209	0.209	0.212	4,139,974	0.2102	-1.23%
1996-08-28	0	0.810	0.810	0.820	0.810	0.820	976,000	792,860	0.8124	0.212	0.212	0.215	0.212	0.215	3,727,504	0.2127	-1.22%
1996-08-27	0	0.820	0.820	0.830	0.820	0.920	620,000	514,700	0.8302	0.215	0.215	0.217	0.215	0.241	2,367,882	0.2174	0.00%
1996-08-23	0	0.820	0.820	0.830	0.820	0.850	916,000	763,920	0.8340	0.215	0.215	0.217	0.215	0.223	3,498,354	0.2184	-3.53%
1996-08-22	0	0.850	0.850	0.860	0.820	0.860	3,216,000	2,710,320	0.8428	0.223	0.223	0.225	0.215	0.225	12,282,432	0.2207	3.66%
1996-08-21	0	0.820	0.810	0.820	0.810	0.820	352,000	285,320	0.8106	0.215	0.212	0.215	0.212	0.215	1,344,346	0.2122	1.23%
1996-08-20	0	0.810	0.810	0.820	0.810	0.820	1,030,000	837,300	0.8129	0.212	0.212	0.215	0.212	0.215	3,933,739	0.2129	-2.41%
1996-08-19	0	0.830	0.820	0.830	0.830	0.840	560,000	468,400	0.8364	0.217	0.215	0.217	0.217	0.220	2,138,732	0.2190	-2.35%
1996-08-16	0	0.850	0.840	0.860	0.810	0.850	1,472,000	1,217,360	0.8270	0.223	0.220	0.225	0.212	0.223	5,621,810	0.2165	3.66%
1996-08-15	0	0.820	0.820	0.830	0.820	0.840	984,000	815,120	0.8284	0.215	0.215	0.217	0.215	0.220	3,758,057	0.2169	0.00%
1996-08-14	0	0.820	0.820	0.830	0.820	0.840	1,297,550	1,075,854	0.8291	0.215	0.215	0.217	0.215	0.220	4,955,556	0.2171	1.23%
1996-08-13	0	0.810	0.810	0.830	0.810	0.850	1,968,000	1,642,560	0.8346	0.212	0.212	0.217	0.212	0.223	7,516,115	0.2185	-5.81%
1996-08-12	0	0.860	0.840	0.860	0.840	0.860	1,030,000	874,620	0.8491	0.225	0.220	0.225	0.220	0.225	3,933,739	0.2223	2.38%
1996-08-09	0	0.840	0.840	0.850	0.830	0.850	2,146,000	1,805,320	0.8412	0.220	0.220	0.223	0.217	0.223	8,195,926	0.2203	0.00%
1996-08-08	0	0.840	0.840	0.850	0.840	0.880	12,896,000	11,137,220	0.8636	0.220	0.220	0.223	0.220	0.230	49,251,940	0.2261	0.00%
1996-08-07	0	0.840	0.840	0.850	0.800	0.850	6,820,000	5,606,800	0.8221	0.220	0.220	0.223	0.209	0.223	26,046,699	0.2153	6.33%
1996-08-06	0	0.790	0.780	0.800	0.790	0.820	4,050,000	3,242,020	0.8005	0.207	0.204	0.209	0.207	0.215	15,467,615	0.2096	-1.25%
1996-08-05	0	0.800	0.800	0.810	0.780	0.820	6,394,000	5,123,160	0.8012	0.209	0.209	0.212	0.204	0.215	24,419,735	0.2098	0.00%
1996-08-02	0	0.800	0.790	0.800	0.800	0.830	3,982,000	3,224,140	0.8097	0.209	0.207	0.209	0.209	0.217	15,207,911	0.2120	-2.44%
1996-08-01	0	0.820	0.820	0.830	0.790	0.850	10,810,000	8,973,480	0.8301	0.215	0.215	0.217	0.207	0.223	41,285,164	0.2174	3.80%
1996-07-31	0	0.790	0.780	0.790	0.750	0.810	5,740,000	4,565,220	0.7953	0.207	0.204	0.207	0.196	0.212	21,922,002	0.2082	3.95%
1996-07-30	0	0.760	0.750	0.760	0.760	0.770	688,000	524,560	0.7624	0.199	0.196	0.199	0.199	0.202	2,627,585	0.1996	-1.30%
1996-07-29	0	0.770	0.760	0.770	0.760	0.780	732,000	566,600	0.7740	0.202	0.199	0.202	0.199	0.204	2,795,628	0.2027	-2.53%
1996-07-26	0	0.790	0.790	0.800	0.790	0.800	830,000	659,900	0.7951	0.207	0.207	0.209	0.207	0.209	3,169,906	0.2082	0.00%
1996-07-25	0	0.790	0.780	0.790	0.790	0.810	3,154,000	2,527,960	0.8015	0.207	0.204	0.207	0.207	0.212	12,045,644	0.2099	-1.25%
1996-07-24	0	0.800	0.790	0.800	0.800	0.850	1,700,000	1,411,900	0.8305	0.209	0.207	0.209	0.209	0.223	6,492,579	0.2175	-4.76%
1996-07-23	0	0.840	0.830	0.840	0.820	0.850	3,184,000	2,696,960	0.8470	0.220	0.217	0.220	0.215	0.223	12,160,218	0.2218	-2.33%
1996-07-22	0	0.860	0.850	0.860	0.850	0.900	1,636,000	1,429,660	0.8739	0.225	0.223	0.225	0.223	0.236	6,248,152	0.2288	-5.49%
1996-07-19	0	0.910	0.900	0.910	0.880	0.930	3,396,000	3,071,380	0.9044	0.238	0.236	0.238	0.230	0.244	12,969,881	0.2368	-1.09%
1996-07-18	0	0.920	0.920	0.950	0.920	0.970	5,824,000	5,568,140	0.9561	0.241	0.241	0.249	0.241	0.254	22,242,812	0.2503	-2.13%
1996-07-17	0	0.940	0.910	0.940	0.900	1.040	27,354,000	26,971,460	0.9860	0.246	0.238	0.246	0.236	0.272	104,469,415	0.2582	2.17%
1996-07-16	0	0.920	0.910	0.920	0.810	0.930	11,568,000	10,293,720	0.8898	0.241	0.238	0.241	0.212	0.244	44,180,090	0.2330	12.20%
1996-07-15	0	0.820	0.810	0.830	0.770	0.850	4,356,000	3,567,360	0.8190	0.215	0.212	0.217	0.202	0.223	16,636,279	0.2144	9.33%
1996-07-12	0	0.750	0.740	0.750	0.750	0.760	900,000	675,700	0.7508	0.196	0.194	0.196	0.196	0.199	3,437,248	0.1966	0.00%
1996-07-11	0	0.750	0.750	0.760	0.740	0.760	5,090,000	3,847,400	0.7559	0.196	0.196	0.199	0.194	0.199	19,439,545	0.1979	2.74%
1996-07-10	0	0.730	0.730	0.740	0.730	0.790	1,816,000	1,370,580	0.7547	0.191	0.191	0.194	0.191	0.207	6,935,602	0.1976	0.00%
1996-07-09	0	0.730	0.730	0.740	0.730	0.740	1,006,000	740,380	0.7360	0.191	0.191	0.194	0.191	0.194	3,842,079	0.1927	0.00%
1996-07-08	0	0.730	0.720	0.730	0.720	0.730	164,000	119,420	0.7282	0.191	0.189	0.191	0.189	0.191	626,343	0.1907	-1.35%
1996-07-05	0	0.740	0.730	0.740	0.730	0.750	970,000	719,380	0.7416	0.194	0.191	0.194	0.191	0.196	3,704,589	0.1942	2.78%
1996-07-04	0	0.720	0.710	0.740	0.710	0.720	32,000	23,020	0.7194	0.189	0.186	0.194	0.186	0.189	122,213	0.1884	1.41%
1996-07-03	0	0.710	0.710	0.720	0.710	0.720	130,000	93,200	0.7169	0.186	0.186	0.189	0.186	0.189	496,491	0.1877	-1.39%
1996-07-02	0	0.720	0.720	0.740	0.720	0.730	510,000	369,640	0.7248	0.189	0.189	0.194	0.189	0.191	1,947,774	0.1898	-5.26%
1996-07-01	0	0.760	0.750	0.760	0.750	0.770	120,000	91,300	0.7608	0.199	0.196	0.199	0.196	0.202	458,300	0.1992	-1.30%
1996-06-28	0	0.770	0.770	0.790	0.770	0.780	314,000	243,640	0.7759	0.202	0.202	0.207	0.202	0.204	1,199,218	0.2032	0.00%
1996-06-27	0	0.770	0.770	0.780	0.770	0.790	426,000	331,740	0.7787	0.202	0.202	0.204	0.202	0.207	1,626,964	0.2039	-1.28%
1996-06-26	0	0.780	0.780	0.800	0.780	0.800	306,000	241,100	0.7879	0.204	0.204	0.209	0.204	0.209	1,168,664	0.2063	-3.70%
1996-06-25	0	0.810	0.800	0.810	0.800	0.810	410,000	331,600	0.8088	0.212	0.209	0.212	0.209	0.212	1,565,857	0.2118	0.00%
1996-06-24	0	0.810	0.810	0.820	0.800	0.810	158,000	127,380	0.8062	0.212	0.212	0.215	0.209	0.212	603,428	0.2111	-2.41%
1996-06-21	0	0.830	0.810	0.830	0.790	0.830	144,000	118,120	0.8203	0.217	0.212	0.217	0.207	0.217	549,960	0.2148	2.47%
1996-06-19	0	0.810	0.810	0.840	0.810	0.810	20,000	16,200	0.8100	0.212	0.212	0.220	0.212	0.212	76,383	0.2121	-2.41%
1996-06-18	0	0.830	0.830	0.840	0.820	0.840	334,000	275,620	0.8252	0.217	0.217	0.220	0.215	0.220	1,275,601	0.2161	3.75%
1996-06-14	0	0.800	0.800	0.850	0.800	0.810	370,000	297,720	0.8046	0.209	0.209	0.223	0.209	0.212	1,413,091	0.2107	-1.23%
1996-06-13	0	0.810	0.780	0.810	0.800	0.820	570,000	460,700	0.8082	0.212	0.204	0.212	0.209	0.215	2,176,924	0.2116	-1.22%
1996-06-12	0	0.820	0.820	0.830	0.820	0.830	181,000	148,550	0.8207	0.215	0.215	0.217	0.215	0.217	691,269	0.2149	-1.20%
1996-06-11	0	0.830	0.820	0.850	0.820	0.840	68,000	56,120	0.8253	0.217	0.215	0.223	0.215	0.220	259,703	0.2161	-2.35%
1996-06-10	0	0.850	0.830	0.850	-	-	0	0	-	0.223	0.217	0.223	-	-	0	-	0.00%
1996-06-07	0	0.850	0.840	0.870	-	-	0	0	-	0.223	0.220	0.228	-	-	0	-	0.00%
1996-06-06	0	0.850	0.850	0.860	0.850	0.850	92,000	78,200	0.8500	0.223	0.223	0.225	0.223	0.223	351,363	0.2226	0.00%
1996-06-05	0	0.850	0.850	0.860	0.850	0.870	428,000	368,680	0.8614	0.223	0.223	0.225	0.223	0.228	1,634,602	0.2255	-2.30%
1996-06-04	0	0.870	0.860	0.880	0.850	0.870	260,000	222,600	0.8562	0.228	0.225	0.230	0.223	0.228	992,983	0.2242	1.16%
1996-06-03	0	0.860	0.860	0.890	0.840	0.860	912,000	775,200	0.8500	0.225	0.225	0.233	0.220	0.225	3,483,078	0.2226	4.88%
1996-05-31	0	0.820	0.820	0.830	0.820	0.840	644,000	533,560	0.8285	0.215	0.215	0.217	0.215	0.220	2,459,542	0.2169	1.23%
1996-05-30	0	0.810	0.800	0.820	0.810	0.840	390,000	321,300	0.8238	0.212	0.209	0.215	0.212	0.220	1,489,474	0.2157	-2.41%
1996-05-29	0	0.830	0.820	0.840	0.830	0.830	780,000	647,400	0.8300	0.217	0.215	0.220	0.217	0.217	2,978,948	0.2173	2.47%
1996-05-28	0	0.810	0.810	0.830	0.790	0.820	234,000	187,920	0.8031	0.212	0.212	0.217	0.207	0.215	893,684	0.2103	1.25%
1996-05-27	0	0.800	0.790	0.810	0.800	0.850	402,000	327,440	0.8145	0.209	0.207	0.212	0.209	0.223	1,535,304	0.2133	-3.61%
1996-05-24	0	0.830	0.820	0.830	0.840	0.870	902,000	765,600	0.8488	0.217	0.215	0.217	0.220	0.228	3,444,886	0.2222	-2.35%
1996-05-23	0	0.850	0.850	0.870	0.850	0.860	478,000	406,600	0.8506	0.223	0.223	0.228	0.223	0.225	1,825,560	0.2227	-2.30%
1996-05-22	0	0.870	0.850	0.870	0.850	0.870	548,000	480,140	0.8762	0.228	0.223	0.228	0.223	0.228	2,092,902	0.2294	-1.14%
1996-05-21	0	0.880	0.870	0.880	0.860	0.890	588,000	515,340	0.8764	0.230	0.228	0.230	0.225	0.233	2,245,668	0.2295	2.33%
1996-05-20	0	0.860	0.850	0.870	0.830	0.860	822,000	699,720	0.8512	0.225	0.223	0.228	0.217	0.225	3,139,353	0.2229	0.00%
1996-05-17	0	0.860	0.840	0.860	0.840	0.950	5,936,000	5,186,940	0.8738	0.225	0.220	0.225	0.220	0.249	22,670,558	0.2288	-7.53%
1996-05-16	0	0.930	0.930	0.940	0.890	0.950	1,754,000	1,636,040	0.9327	0.244	0.244	0.246	0.233	0.249	6,698,814	0.2442	5.68%
1996-05-15	0	0.880	0.870	0.880	0.880	0.880	214,000	188,320	0.8800	0.230	0.228	0.230	0.230	0.230	817,301	0.2304	1.15%
1996-05-14	0	0.870	0.870	0.900	0.870	0.910	1,558,000	1,383,640	0.8881	0.228	0.228	0.236	0.228	0.238	5,950,258	0.2325	-5.43%
1996-05-13	0	0.920	0.910	0.930	0.920	0.950	490,000	456,840	0.9323	0.241	0.238	0.244	0.241	0.249	1,871,390	0.2441	-3.16%
1996-05-10	0	0.950	0.930	0.950	0.950	0.950	59,000	55,980	0.9488	0.249	0.244	0.249	0.249	0.249	225,331	0.2484	0.00%
1996-05-09	0	0.950	0.930	0.950	0.930	0.970	2,670,000	2,527,600	0.9467	0.249	0.244	0.249	0.244	0.254	10,197,168	0.2479	-1.04%
1996-05-08	0	0.960	0.960	0.970	0.960	0.970	728,000	701,180	0.9632	0.251	0.251	0.254	0.251	0.254	2,780,351	0.2522	0.00%
1996-05-07	0	0.960	0.950	0.970	0.940	0.970	1,740,000	1,661,700	0.9550	0.251	0.249	0.254	0.246	0.254	6,645,346	0.2501	-2.04%
1996-05-06	0	0.980	0.960	1.000	0.980	0.990	200,000	197,800	0.9890	0.257	0.251	0.262	0.257	0.259	763,833	0.2590	-2.97%
1996-05-03	0	1.010	1.000	1.010	1.000	1.010	140,000	141,000	1.0071	0.264	0.262	0.264	0.262	0.264	534,683	0.2637	-2.88%
1996-05-02	0	1.040	1.030	1.040	1.030	1.040	1,050,000	1,087,300	1.0355	0.272	0.270	0.272	0.270	0.272	4,010,122	0.2711	0.00%
1996-05-01	0	1.040	1.040	1.050	1.030	1.050	4,048,000	4,207,840	1.0395	0.272	0.272	0.275	0.270	0.275	15,459,976	0.2722	0.00%
1996-04-30	0	1.040	1.030	1.040	0.980	1.040	1,904,000	1,917,000	1.0068	0.272	0.270	0.272	0.257	0.272	7,271,688	0.2636	6.12%
1996-04-29	0	0.980	0.970	0.980	0.970	0.980	810,000	792,500	0.9784	0.257	0.254	0.257	0.254	0.257	3,093,523	0.2562	0.00%
1996-04-26	0	0.980	0.970	0.980	0.960	0.980	592,000	575,260	0.9717	0.257	0.254	0.257	0.251	0.257	2,260,945	0.2544	2.08%
1996-04-25	0	0.960	0.950	0.970	0.940	0.970	1,074,000	1,022,200	0.9518	0.251	0.249	0.254	0.246	0.254	4,101,782	0.2492	2.13%
1996-04-24	0	0.940	0.930	0.940	0.880	0.960	456,000	426,040	0.9343	0.246	0.244	0.246	0.230	0.251	1,741,539	0.2446	-2.08%
1996-04-23	0	0.960	0.950	0.980	0.960	0.980	650,000	632,000	0.9723	0.251	0.249	0.257	0.251	0.257	2,482,457	0.2546	-1.03%
1996-04-22	0	0.970	0.960	0.970	0.960	0.980	424,000	413,740	0.9758	0.254	0.251	0.254	0.251	0.257	1,619,326	0.2555	2.11%
1996-04-19	0	0.950	0.950	0.980	0.950	0.960	210,000	201,500	0.9595	0.249	0.249	0.257	0.249	0.251	802,024	0.2512	-2.06%
1996-04-18	0	0.970	0.950	0.980	0.970	0.980	270,000	263,000	0.9741	0.254	0.249	0.257	0.254	0.257	1,031,174	0.2550	-2.02%
1996-04-17	0	0.990	0.960	0.990	0.960	0.990	450,000	436,620	0.9703	0.259	0.251	0.259	0.251	0.259	1,718,624	0.2541	1.02%
1996-04-16	0	0.980	0.970	0.980	0.980	0.990	522,000	514,560	0.9857	0.257	0.254	0.257	0.257	0.259	1,993,604	0.2581	1.03%
1996-04-15	0	0.970	0.970	0.980	0.960	1.000	1,284,000	1,252,020	0.9751	0.254	0.254	0.257	0.251	0.262	4,903,807	0.2553	-3.00%
1996-04-12	0	1.000	1.000	1.020	1.000	1.010	1,018,000	1,018,800	1.0008	0.262	0.262	0.267	0.262	0.264	3,887,909	0.2620	0.00%
1996-04-11	0	1.000	0.990	1.000	1.000	1.010	2,200,000	2,221,300	1.0097	0.262	0.259	0.262	0.262	0.264	8,402,161	0.2644	-1.96%
1996-04-10	0	1.020	1.010	1.020	1.020	1.070	1,248,000	1,298,060	1.0401	0.267	0.264	0.267	0.267	0.280	4,766,317	0.2723	-5.56%
1996-04-09	0	1.080	1.060	1.080	1.050	1.080	210,000	223,600	1.0648	0.283	0.278	0.283	0.275	0.283	802,024	0.2788	3.85%
1996-04-03	0	1.040	1.030	1.050	1.010	1.050	1,790,000	1,859,340	1.0387	0.272	0.270	0.275	0.264	0.275	6,836,304	0.2720	0.00%
1996-04-02	0	1.040	1.030	1.040	1.040	1.120	2,958,000	3,125,040	1.0565	0.272	0.270	0.272	0.272	0.293	11,297,087	0.2766	-6.31%
1996-04-01	0	1.110	1.080	1.120	1.110	1.150	5,522,000	6,188,840	1.1208	0.291	0.283	0.293	0.291	0.301	21,089,424	0.2935	-3.48%
1996-03-29	0	1.150	1.140	1.160	1.130	1.160	2,024,000	2,317,220	1.1449	0.301	0.298	0.304	0.296	0.304	7,729,988	0.2998	-1.71%
1996-03-28	0	1.170	1.170	1.180	1.160	1.180	638,000	745,660	1.1687	0.306	0.306	0.309	0.304	0.309	2,436,627	0.3060	0.86%
1996-03-27	0	1.160	1.150	1.160	1.160	1.160	1,106,000	1,282,960	1.1600	0.304	0.301	0.304	0.304	0.304	4,223,995	0.3037	-0.85%
1996-03-26	0	1.170	1.170	1.180	1.160	1.180	1,540,000	1,801,840	1.1700	0.306	0.306	0.309	0.304	0.309	5,881,513	0.3064	-0.85%
1996-03-25	0	1.180	1.180	1.200	1.180	1.190	798,000	942,640	1.1813	0.309	0.309	0.314	0.309	0.312	3,047,693	0.3093	-0.84%
1996-03-22	0	1.190	1.190	1.200	1.180	1.210	2,936,000	3,500,838	1.1924	0.312	0.312	0.314	0.309	0.317	11,213,066	0.3122	1.71%
1996-03-21	0	1.170	1.180	1.190	1.130	1.190	1,569,450	1,830,215	1.1662	0.306	0.309	0.312	0.296	0.312	5,993,987	0.3053	4.46%
1996-03-20	0	1.120	1.120	1.140	1.110	1.130	2,590,000	2,886,300	1.1144	0.293	0.293	0.298	0.291	0.296	9,891,635	0.2918	0.90%
1996-03-19	0	1.110	1.110	1.120	1.100	1.120	456,000	505,600	1.1088	0.291	0.291	0.293	0.288	0.293	1,741,539	0.2903	0.00%
1996-03-18	0	1.110	1.110	1.120	1.110	1.120	400,000	446,600	1.1165	0.291	0.291	0.293	0.291	0.293	1,527,666	0.2923	-1.77%
1996-03-15	0	1.130	1.100	1.130	1.100	1.130	666,000	734,800	1.1033	0.296	0.288	0.296	0.288	0.296	2,543,563	0.2889	1.80%
1996-03-14	0	1.110	1.100	1.110	1.090	1.110	760,000	830,900	1.0933	0.291	0.288	0.291	0.285	0.291	2,902,565	0.2863	1.83%
1996-03-13	0	1.090	1.040	1.090	1.040	1.100	1,710,000	1,842,200	1.0773	0.285	0.272	0.285	0.272	0.288	6,530,771	0.2821	-0.91%
1996-03-12	0	1.100	1.100	1.140	1.100	1.110	866,000	956,100	1.1040	0.288	0.288	0.298	0.288	0.291	3,307,396	0.2891	-4.35%
1996-03-11	0	1.150	1.100	1.150	1.000	1.190	2,506,000	2,710,300	1.0815	0.301	0.288	0.301	0.262	0.312	9,570,825	0.2832	0.00%
1996-03-08	0	1.150	1.150	1.160	1.150	1.150	100,000	115,000	1.1500	0.301	0.301	0.304	0.301	0.301	381,916	0.3011	-0.86%
1996-03-07	0	1.160	1.120	1.160	1.150	1.180	1,148,000	1,336,560	1.1643	0.304	0.293	0.304	0.301	0.309	4,384,400	0.3048	0.00%
1996-03-06	0	1.160	1.150	1.180	1.160	1.200	870,000	1,024,100	1.1771	0.304	0.301	0.309	0.304	0.314	3,322,673	0.3082	0.00%
1996-03-05	0	1.160	1.160	1.170	1.150	1.170	466,000	544,300	1.1680	0.304	0.304	0.306	0.301	0.306	1,779,730	0.3058	0.87%
1996-03-04	0	1.150	1.150	1.160	1.150	1.160	390,000	449,900	1.1536	0.301	0.301	0.304	0.301	0.304	1,489,474	0.3021	0.00%
1996-03-01	0	1.150	1.150	1.190	1.150	1.170	1,030,000	1,196,600	1.1617	0.301	0.301	0.312	0.301	0.306	3,933,739	0.3042	0.00%
1996-02-29	0	1.150	1.140	1.150	1.150	1.170	1,010,000	1,164,160	1.1526	0.301	0.298	0.301	0.301	0.306	3,857,356	0.3018	-1.71%
1996-02-28	0	1.170	1.160	1.190	1.160	1.190	266,000	313,040	1.1768	0.306	0.304	0.312	0.304	0.312	1,015,898	0.3081	0.00%
1996-02-27	0	1.170	1.170	1.180	1.170	1.200	194,000	229,200	1.1814	0.306	0.306	0.309	0.306	0.314	740,918	0.3093	-2.50%
1996-02-26	0	1.200	1.180	1.200	1.180	1.200	926,000	1,102,400	1.1905	0.314	0.309	0.314	0.309	0.314	3,536,546	0.3117	0.84%
1996-02-23	0	1.190	1.180	1.190	1.180	1.240	1,342,000	1,611,400	1.2007	0.312	0.309	0.312	0.309	0.325	5,125,318	0.3144	-0.83%
1996-02-22	0	1.200	1.200	1.210	1.200	1.240	4,334,000	5,279,740	1.2182	0.314	0.314	0.317	0.314	0.325	16,552,257	0.3190	0.00%
1996-02-16	0	1.200	1.200	1.210	1.160	1.210	2,506,000	2,963,740	1.1827	0.314	0.314	0.317	0.304	0.317	9,570,825	0.3097	4.35%
1996-02-15	0	1.150	1.150	1.160	1.150	1.160	730,000	841,900	1.1533	0.301	0.301	0.304	0.301	0.304	2,787,990	0.3020	2.68%
1996-02-14	0	1.120	1.120	1.140	1.110	1.150	1,518,000	1,725,640	1.1368	0.293	0.293	0.298	0.291	0.301	5,797,491	0.2977	0.00%
1996-02-13	0	1.120	1.120	1.130	1.120	1.170	1,374,000	1,567,680	1.1410	0.293	0.293	0.296	0.293	0.306	5,247,531	0.2987	-4.27%
1996-02-12	0	1.170	1.150	1.170	1.150	1.210	3,518,000	4,134,420	1.1752	0.306	0.301	0.306	0.301	0.317	13,435,819	0.3077	-2.50%
1996-02-09	0	1.200	1.200	1.210	1.170	1.210	14,974,000	17,885,620	1.1944	0.314	0.314	0.317	0.306	0.317	57,188,163	0.3128	4.35%
1996-02-08	0	1.150	1.150	1.160	1.100	1.160	3,916,000	4,413,500	1.1270	0.301	0.301	0.304	0.288	0.304	14,955,847	0.2951	4.55%
1996-02-07	0	1.100	1.090	1.100	1.090	1.140	3,134,000	3,468,930	1.1069	0.288	0.285	0.288	0.285	0.298	11,969,260	0.2898	-1.79%
1996-02-06	0	1.120	1.110	1.120	1.080	1.140	4,638,000	5,157,660	1.1120	0.293	0.291	0.293	0.283	0.298	17,713,283	0.2912	2.75%
1996-02-05	0	1.090	1.080	1.090	1.080	1.120	1,518,000	1,672,920	1.1021	0.285	0.283	0.285	0.283	0.293	5,797,491	0.2886	0.00%
1996-02-02	0	1.090	1.070	1.090	1.080	1.100	2,050,000	2,236,100	1.0908	0.285	0.280	0.285	0.283	0.288	7,829,286	0.2856	0.00%
1996-02-01	0	1.090	1.070	1.090	1.070	1.100	670,000	723,700	1.0801	0.285	0.280	0.285	0.280	0.288	2,558,840	0.2828	0.00%
1996-01-31	0	1.090	1.080	1.090	1.090	1.130	474,000	522,640	1.1026	0.285	0.283	0.285	0.285	0.296	1,810,284	0.2887	-1.80%
1996-01-30	0	1.110	1.110	1.120	1.110	1.130	790,000	883,400	1.1182	0.291	0.291	0.293	0.291	0.296	3,017,140	0.2928	0.00%
1996-01-29	0	1.110	1.110	1.120	1.110	1.130	1,380,000	1,547,340	1.1213	0.291	0.291	0.293	0.291	0.296	5,270,446	0.2936	0.00%
1996-01-26	0	1.110	1.110	1.120	1.090	1.150	1,616,000	1,787,380	1.1061	0.291	0.291	0.293	0.285	0.301	6,171,769	0.2896	-2.63%
1996-01-25	0	1.140	1.130	1.140	1.130	1.180	5,098,000	5,859,480	1.1494	0.298	0.296	0.298	0.296	0.309	19,470,099	0.3009	-0.87%
1996-01-24	0	1.150	1.140	1.150	1.130	1.200	4,940,000	5,751,400	1.1643	0.301	0.298	0.301	0.296	0.314	18,866,671	0.3048	1.77%
1996-01-23	0	1.130	1.130	1.140	1.120	1.140	3,600,000	4,082,140	1.1339	0.296	0.296	0.298	0.293	0.298	13,748,991	0.2969	0.89%
1996-01-22	0	1.120	1.110	1.130	1.120	1.140	1,436,000	1,622,580	1.1299	0.293	0.291	0.296	0.293	0.298	5,484,320	0.2959	-0.88%
1996-01-19	0	1.130	1.130	1.140	1.120	1.150	1,444,000	1,641,420	1.1367	0.296	0.296	0.298	0.293	0.301	5,514,873	0.2976	0.00%
1996-01-18	0	1.130	1.130	1.140	1.120	1.160	1,320,000	1,502,780	1.1385	0.296	0.296	0.298	0.293	0.304	5,041,297	0.2981	0.89%
1996-01-17	0	1.120	1.110	1.130	1.110	1.180	1,760,000	2,019,700	1.1476	0.293	0.291	0.296	0.291	0.309	6,721,729	0.3005	-5.08%
1996-01-16	0	1.180	1.180	1.200	1.170	1.240	2,502,000	2,985,900	1.1934	0.309	0.309	0.314	0.306	0.325	9,555,549	0.3125	-3.28%
1996-01-15	0	1.220	1.220	1.230	1.140	1.220	4,184,000	4,989,100	1.1924	0.319	0.319	0.322	0.298	0.319	15,979,383	0.3122	7.96%
1996-01-12	0	1.130	1.120	1.130	1.110	1.140	1,342,000	1,508,960	1.1244	0.296	0.293	0.296	0.291	0.298	5,125,318	0.2944	2.73%
1996-01-11	0	1.100	1.100	1.110	1.080	1.110	1,720,000	1,880,400	1.0933	0.288	0.288	0.291	0.283	0.291	6,568,962	0.2863	0.00%
1996-01-10	0	1.100	1.100	1.110	1.080	1.110	310,000	337,240	1.0879	0.288	0.288	0.291	0.283	0.291	1,183,941	0.2848	-0.90%
1996-01-09	0	1.110	1.090	1.120	1.070	1.110	276,000	300,060	1.0872	0.291	0.285	0.293	0.280	0.291	1,054,089	0.2847	0.91%
1996-01-08	0	1.100	1.100	1.110	1.080	1.140	660,000	736,800	1.1164	0.288	0.288	0.291	0.283	0.298	2,520,648	0.2923	-1.79%
1996-01-05	0	1.120	1.120	1.130	1.100	1.170	2,486,000	2,800,320	1.1264	0.293	0.293	0.296	0.288	0.306	9,494,442	0.2949	-0.88%
1996-01-04	0	1.130	1.110	1.140	1.000	1.130	5,794,000	6,213,780	1.0725	0.296	0.291	0.298	0.262	0.296	22,128,237	0.2808	14.14%
1996-01-03	0	0.990	0.990	1.000	0.950	1.000	1,966,000	1,907,780	0.9704	0.259	0.259	0.262	0.249	0.262	7,508,477	0.2541	2.06%
1996-01-02	0	0.970	0.970	0.980	0.960	1.000	932,000	912,940	0.9795	0.254	0.254	0.257	0.251	0.262	3,559,461	0.2565	1.04%
1995-12-29	0	0.960	0.960	0.990	0.960	1.020	406,000	390,680	0.9623	0.251	0.251	0.259	0.251	0.267	1,550,581	0.2520	-2.04%
1995-12-28	0	0.980	0.960	0.990	0.980	0.990	206,000	202,580	0.9834	0.257	0.251	0.259	0.257	0.259	786,748	0.2575	-2.00%
1995-12-27	0	1.000	0.990	1.010	1.000	1.000	100,000	100,000	1.0000	0.262	0.259	0.264	0.262	0.262	381,916	0.2618	0.00%
1995-12-22	0	1.000	0.990	1.000	1.000	1.010	370,000	371,500	1.0041	0.262	0.259	0.262	0.262	0.264	1,413,091	0.2629	0.00%
1995-12-21	0	1.000	1.000	1.020	0.990	1.000	558,000	557,600	0.9993	0.262	0.262	0.267	0.259	0.262	2,131,094	0.2616	-1.96%
1995-12-20	0	1.020	1.010	1.020	1.020	1.020	572,000	572,840	1.0015	0.267	0.264	0.267	0.267	0.267	2,184,562	0.2622	0.99%
1995-12-19	0	1.010	1.000	1.010	0.990	1.010	590,000	591,400	1.0024	0.264	0.262	0.264	0.259	0.264	2,253,307	0.2625	-0.98%
1995-12-18	0	1.020	1.010	1.050	1.010	1.020	180,000	183,300	1.0183	0.267	0.264	0.275	0.264	0.267	687,450	0.2666	-2.86%
1995-12-15	0	1.050	1.040	1.050	1.030	1.050	450,000	468,200	1.0404	0.275	0.272	0.275	0.270	0.275	1,718,624	0.2724	-0.94%
1995-12-14	0	1.060	1.060	1.070	1.040	1.080	1,532,000	1,609,260	1.0504	0.278	0.278	0.280	0.272	0.283	5,850,959	0.2750	-0.93%
1995-12-13	0	1.070	1.060	1.070	1.070	1.080	430,000	460,600	1.0712	0.280	0.278	0.280	0.280	0.283	1,642,241	0.2805	0.00%
1995-12-12	0	1.070	1.070	1.090	1.070	1.090	1,010,000	1,084,400	1.0737	0.280	0.280	0.285	0.280	0.285	3,857,356	0.2811	-1.83%
1995-12-11	0	1.090	1.080	1.090	1.090	1.100	554,000	605,400	1.0928	0.285	0.283	0.285	0.285	0.288	2,115,817	0.2861	0.00%
1995-12-08	0	1.090	1.090	1.120	1.090	1.110	310,000	340,800	1.0994	0.285	0.285	0.293	0.285	0.291	1,183,941	0.2879	-1.80%
1995-12-07	0	1.110	1.110	1.120	1.100	1.120	424,000	471,500	1.1120	0.291	0.291	0.293	0.288	0.293	1,619,326	0.2912	0.91%
1995-12-06	0	1.100	1.100	1.140	1.100	1.150	844,000	947,480	1.1226	0.288	0.288	0.298	0.288	0.301	3,223,374	0.2939	-2.65%
1995-12-05	0	1.130	1.120	1.130	1.120	1.160	650,000	739,600	1.1378	0.296	0.293	0.296	0.293	0.304	2,482,457	0.2979	-2.59%
1995-12-04	0	1.160	1.150	1.160	1.150	1.210	2,316,000	2,744,640	1.1851	0.304	0.301	0.304	0.301	0.317	8,845,184	0.3103	-0.85%
1995-12-01	0	1.170	1.160	1.180	1.100	1.170	6,204,000	7,119,680	1.1476	0.306	0.304	0.309	0.288	0.306	23,694,094	0.3005	5.41%
1995-11-30	0	1.110	1.100	1.120	1.080	1.130	2,110,000	2,329,700	1.1041	0.291	0.288	0.293	0.283	0.296	8,058,436	0.2891	2.78%
1995-11-29	0	1.080	1.070	1.080	1.070	1.080	390,000	418,900	1.0741	0.283	0.280	0.283	0.280	0.283	1,489,474	0.2812	-0.92%
1995-11-28	0	1.090	1.080	1.090	1.090	1.110	580,000	634,600	1.0941	0.285	0.283	0.285	0.285	0.291	2,215,115	0.2865	-0.91%
1995-11-27	0	1.100	1.100	1.110	1.100	1.100	160,000	176,000	1.1000	0.288	0.288	0.291	0.288	0.288	611,066	0.2880	-0.90%
1995-11-24	0	1.110	1.110	1.120	1.090	1.110	584,000	644,440	1.1035	0.291	0.291	0.293	0.285	0.291	2,230,392	0.2889	2.78%
1995-11-23	0	1.080	1.080	1.090	1.060	1.120	1,280,000	1,385,080	1.0821	0.283	0.283	0.285	0.278	0.293	4,888,530	0.2833	-3.57%
1995-11-22	0	1.120	1.120	1.140	1.080	1.130	770,000	853,280	1.1082	0.293	0.293	0.298	0.283	0.296	2,940,756	0.2902	3.70%
1995-11-21	0	1.080	1.080	1.100	1.030	1.080	336,000	352,340	1.0486	0.283	0.283	0.288	0.270	0.283	1,283,239	0.2746	1.89%
1995-11-20	0	1.060	1.050	1.070	1.030	1.060	160,000	166,300	1.0394	0.278	0.275	0.280	0.270	0.278	611,066	0.2721	2.91%
1995-11-17	0	1.030	1.020	1.030	0.950	1.030	660,000	651,580	0.9872	0.270	0.267	0.270	0.249	0.270	2,520,648	0.2585	6.19%
1995-11-16	0	0.970	0.970	0.980	0.970	1.080	2,048,000	2,059,040	1.0054	0.254	0.254	0.257	0.254	0.283	7,821,648	0.2632	-11.82%
1995-11-15	0	1.100	-	1.110	1.100	1.120	336,000	372,820	1.1096	0.288	-	0.291	0.288	0.293	1,283,239	0.2905	-1.79%
1995-11-14	0	1.120	1.120	1.130	1.120	1.140	320,000	361,960	1.1311	0.293	0.293	0.296	0.293	0.298	1,222,133	0.2962	-2.61%
1995-11-13	0	1.150	1.140	1.150	1.130	1.150	274,000	312,040	1.1388	0.301	0.298	0.301	0.296	0.301	1,046,451	0.2982	2.68%
1995-11-10	0	1.120	1.120	1.150	1.100	1.120	587,000	656,540	1.1185	0.293	0.293	0.301	0.288	0.293	2,241,849	0.2929	-2.61%
1995-11-09	0	1.150	1.140	1.150	1.150	1.190	824,000	962,020	1.1675	0.301	0.298	0.301	0.301	0.312	3,146,991	0.3057	-3.36%
1995-11-08	0	1.190	1.180	1.190	1.170	1.190	670,000	789,000	1.1776	0.312	0.309	0.312	0.306	0.312	2,558,840	0.3083	0.00%
1995-11-07	0	1.190	1.180	1.190	1.180	1.200	1,540,000	1,829,400	1.1879	0.312	0.309	0.312	0.309	0.314	5,881,513	0.3110	1.71%
1995-11-06	0	1.170	1.160	1.190	1.170	1.180	240,000	281,100	1.1713	0.306	0.304	0.312	0.306	0.309	916,599	0.3067	-1.68%
1995-11-03	0	1.190	1.190	1.200	1.190	1.210	130,000	155,800	1.1985	0.312	0.312	0.314	0.312	0.317	496,491	0.3138	-1.65%
1995-11-02	0	1.210	1.190	1.240	-	-	100,000	121,000	1.2100	0.317	0.312	0.325	-	-	381,916	0.3168	0.00%
1995-10-31	0	1.210	1.200	1.210	1.210	1.220	244,000	296,480	1.2151	0.317	0.314	0.317	0.317	0.319	931,876	0.3182	-1.63%
1995-10-30	0	1.230	1.230	1.240	1.230	1.260	1,232,000	1,525,700	1.2384	0.322	0.322	0.325	0.322	0.330	4,705,210	0.3243	0.00%
1995-10-27	0	1.230	1.230	1.240	1.230	1.250	1,260,000	1,563,420	1.2408	0.322	0.322	0.325	0.322	0.327	4,812,147	0.3249	1.65%
1995-10-26	0	1.210	1.210	1.230	1.200	1.210	350,000	422,100	1.2060	0.317	0.317	0.322	0.314	0.317	1,336,707	0.3158	-1.63%
1995-10-25	0	1.230	1.230	1.240	1.230	1.260	1,746,000	2,162,920	1.2388	0.322	0.322	0.325	0.322	0.330	6,668,261	0.3244	-0.81%
1995-10-24	0	1.240	1.240	1.250	1.160	1.240	1,570,000	1,891,760	1.2049	0.325	0.325	0.327	0.304	0.325	5,996,088	0.3155	4.20%
1995-10-23	0	1.190	1.180	1.200	1.190	1.230	1,908,000	2,284,800	1.1975	0.312	0.309	0.314	0.312	0.322	7,286,965	0.3135	-3.25%
1995-10-20	0	1.230	1.230	1.250	1.230	1.270	1,700,000	2,108,840	1.2405	0.322	0.322	0.327	0.322	0.333	6,492,579	0.3248	-3.15%
1995-10-19	0	1.270	1.260	1.270	1.270	1.270	120,000	152,400	1.2700	0.333	0.330	0.333	0.333	0.333	458,300	0.3325	0.00%
1995-10-18	0	1.270	1.270	1.280	1.250	1.290	394,000	499,040	1.2666	0.333	0.333	0.335	0.327	0.338	1,504,751	0.3316	-2.31%
1995-10-17	0	1.300	1.290	1.300	1.280	1.300	644,000	833,480	1.2942	0.340	0.338	0.340	0.335	0.340	2,459,542	0.3389	0.00%
1995-10-16	0	1.300	1.290	1.310	1.300	1.300	506,000	657,800	1.3000	0.340	0.338	0.343	0.340	0.340	1,932,497	0.3404	0.00%
1995-10-13	0	1.300	1.290	1.310	1.300	1.350	370,000	484,700	1.3100	0.340	0.338	0.343	0.340	0.353	1,413,091	0.3430	0.78%
1995-10-12	0	1.290	1.290	1.300	1.280	1.300	898,000	1,156,420	1.2878	0.338	0.338	0.340	0.335	0.340	3,429,609	0.3372	0.00%
1995-10-11	0	1.290	1.300	1.310	1.280	1.320	1,004,000	1,304,860	1.2997	0.338	0.340	0.343	0.335	0.346	3,834,441	0.3403	0.78%
1995-10-10	0	1.280	1.290	1.310	1.280	1.340	2,752,000	3,609,140	1.3115	0.335	0.338	0.343	0.335	0.351	10,510,340	0.3434	-4.48%
1995-10-09	0	1.340	1.330	1.360	1.330	1.390	3,884,000	5,300,040	1.3646	0.351	0.348	0.356	0.348	0.364	14,833,633	0.3573	-0.74%
1995-10-06	0	1.350	1.350	1.360	1.260	1.350	4,636,000	6,135,200	1.3234	0.353	0.353	0.356	0.330	0.353	17,705,645	0.3465	8.87%
1995-10-05	0	1.240	1.230	1.260	1.240	1.260	440,000	546,000	1.2409	0.325	0.322	0.330	0.325	0.330	1,680,432	0.3249	0.00%
1995-10-04	0	1.240	1.240	1.260	1.240	1.260	1,280,000	1,595,100	1.2462	0.325	0.325	0.330	0.325	0.330	4,888,530	0.3263	-0.80%
1995-10-03	0	1.250	1.250	1.270	-	-	0	0	-	0.327	0.327	0.333	-	-	0	-	0.00%
1995-10-02	0	1.250	1.250	1.260	1.230	1.270	788,000	988,800	1.2548	0.327	0.327	0.330	0.322	0.333	3,009,501	0.3286	0.00%
1995-09-29	0	1.250	1.250	1.260	1.240	1.260	1,216,000	1,518,320	1.2486	0.327	0.327	0.330	0.325	0.330	4,644,104	0.3269	-0.79%
1995-09-28	0	1.260	1.250	1.260	1.250	1.280	1,742,000	2,204,380	1.2654	0.330	0.327	0.330	0.327	0.335	6,652,984	0.3313	1.61%
1995-09-27	0	1.240	1.240	1.260	1.240	1.270	690,000	866,700	1.2561	0.325	0.325	0.330	0.325	0.333	2,635,223	0.3289	-2.36%
1995-09-26	0	1.270	1.260	1.270	1.230	1.280	1,084,000	1,364,280	1.2586	0.333	0.330	0.333	0.322	0.335	4,139,974	0.3295	3.25%
1995-09-25	0	1.230	1.230	1.240	1.230	1.260	1,350,000	1,678,300	1.2432	0.322	0.322	0.325	0.322	0.330	5,155,872	0.3255	-4.65%
1995-09-22	0	1.290	1.270	1.290	1.240	1.290	1,098,000	1,398,620	1.2738	0.338	0.333	0.338	0.325	0.338	4,193,442	0.3335	4.88%
1995-09-21	0	1.230	1.230	1.240	1.230	1.280	1,760,000	2,219,000	1.2608	0.322	0.322	0.325	0.322	0.335	6,721,729	0.3301	-4.35%
1995-09-20	0	1.300	1.280	1.310	1.290	1.320	1,846,000	2,393,280	1.2965	0.337	0.332	0.339	0.334	0.342	7,126,928	0.3358	0.00%
1995-09-19	0	1.300	1.300	1.310	1.280	1.320	2,494,000	3,250,200	1.3032	0.337	0.337	0.339	0.332	0.342	9,628,689	0.3376	0.00%
1995-09-18	0	1.300	1.290	1.300	1.290	1.360	2,502,000	3,269,080	1.3066	0.337	0.334	0.337	0.334	0.352	9,659,575	0.3384	-2.99%
1995-09-15	0	1.340	1.320	1.340	1.320	1.380	5,678,000	7,670,840	1.3510	0.347	0.342	0.347	0.342	0.357	21,921,289	0.3499	0.75%
1995-09-14	0	1.330	1.320	1.340	1.290	1.340	6,598,000	8,657,420	1.3121	0.344	0.342	0.347	0.334	0.347	25,473,171	0.3399	0.76%
1995-09-13	0	1.320	1.320	1.330	1.320	1.400	9,122,000	12,349,920	1.3539	0.342	0.342	0.344	0.342	0.363	35,217,682	0.3507	-4.35%
1995-09-12	0	1.380	1.380	1.390	1.340	1.390	11,664,000	15,934,400	1.3661	0.357	0.357	0.360	0.347	0.360	45,031,687	0.3538	0.00%
1995-09-11	0	1.380	1.370	1.380	1.290	1.380	13,360,000	17,869,700	1.3376	0.357	0.355	0.357	0.334	0.357	51,579,504	0.3464	4.55%
1995-09-08	0	1.320	1.310	1.320	1.280	1.330	5,460,000	7,135,880	1.3069	0.342	0.339	0.342	0.332	0.344	21,079,648	0.3385	3.94%
1995-09-07	0	1.270	1.280	1.290	1.250	1.290	3,052,000	3,888,900	1.2742	0.329	0.332	0.334	0.324	0.334	11,782,982	0.3300	0.00%
1995-09-06	0	1.270	1.260	1.270	1.250	1.300	6,860,000	8,679,200	1.2652	0.329	0.326	0.329	0.324	0.337	26,484,685	0.3277	-0.78%
1995-09-05	0	1.280	1.280	1.290	1.230	1.280	11,106,000	13,991,600	1.2598	0.332	0.332	0.334	0.319	0.332	42,877,393	0.3263	2.40%
1995-09-04	0	1.250	1.240	1.260	1.170	1.250	3,330,000	4,042,400	1.2139	0.324	0.321	0.326	0.303	0.324	12,856,269	0.3144	6.84%
1995-09-01	0	1.170	1.160	1.170	1.110	1.190	8,776,000	10,198,180	1.1621	0.303	0.300	0.303	0.288	0.308	33,881,866	0.3010	-2.50%
1995-08-31	0	1.200	1.190	1.210	1.180	1.230	2,340,000	2,817,720	1.2042	0.311	0.308	0.313	0.306	0.319	9,034,135	0.3119	-2.44%
1995-08-30	0	1.230	1.230	1.240	1.200	1.230	5,050,000	6,121,840	1.2122	0.319	0.319	0.321	0.311	0.319	19,496,744	0.3140	3.36%
1995-08-29	0	1.190	1.190	1.210	1.150	1.200	3,518,000	4,160,900	1.1827	0.308	0.308	0.313	0.298	0.311	13,582,088	0.3064	0.00%
1995-08-25	0	1.190	1.170	1.190	1.150	1.190	5,137,000	6,029,060	1.1737	0.308	0.303	0.308	0.298	0.308	19,832,628	0.3040	-2.46%
1995-08-24	0	1.220	1.220	1.230	1.210	1.240	1,908,000	2,335,580	1.2241	0.316	0.316	0.319	0.313	0.321	7,366,294	0.3171	-2.40%
1995-08-23	0	1.250	1.240	1.260	1.210	1.270	10,572,000	13,199,300	1.2485	0.324	0.321	0.326	0.313	0.329	40,815,757	0.3234	0.81%
1995-08-22	0	1.240	1.240	1.250	1.210	1.280	12,572,000	15,697,960	1.2486	0.321	0.321	0.324	0.313	0.332	48,537,240	0.3234	-0.80%
1995-08-21	0	1.250	1.240	1.260	1.160	1.260	11,557,000	14,091,920	1.2193	0.324	0.321	0.326	0.300	0.326	44,618,587	0.3158	7.76%
1995-08-18	0	1.160	1.150	1.160	1.140	1.180	12,425,000	14,378,160	1.1572	0.300	0.298	0.300	0.295	0.306	47,969,711	0.2997	0.87%
1995-08-17	0	1.150	1.140	1.150	1.120	1.220	20,326,000	23,851,240	1.1734	0.298	0.295	0.298	0.290	0.316	78,473,428	0.3039	2.68%
1995-08-16	0	1.120	1.110	1.120	1.090	1.130	3,680,000	4,079,580	1.1086	0.290	0.288	0.290	0.282	0.293	14,207,528	0.2871	0.90%
1995-08-15	0	1.110	1.090	1.110	1.050	1.120	9,368,000	10,195,100	1.0883	0.288	0.282	0.288	0.272	0.290	36,167,425	0.2819	3.74%
1995-08-14	0	1.070	1.070	1.080	0.980	1.070	3,826,000	3,891,800	1.0172	0.277	0.277	0.280	0.254	0.277	14,771,196	0.2635	9.18%
1995-08-11	0	0.980	0.980	0.990	0.920	0.980	2,362,000	2,270,060	0.9611	0.254	0.254	0.256	0.238	0.254	9,119,071	0.2489	4.26%
1995-08-10	0	0.940	0.940	0.960	0.940	0.970	912,000	868,820	0.9527	0.243	0.243	0.249	0.243	0.251	3,520,996	0.2468	-4.08%
1995-08-09	0	0.980	0.980	0.990	0.930	0.980	2,164,000	2,071,320	0.9572	0.254	0.254	0.256	0.241	0.254	8,354,644	0.2479	4.26%
1995-08-08	0	0.940	0.940	0.960	0.940	0.980	2,050,000	1,976,620	0.9642	0.243	0.243	0.249	0.243	0.254	7,914,520	0.2497	-3.09%
1995-08-07	0	0.970	0.960	0.970	0.970	1.020	6,242,000	6,254,380	1.0020	0.251	0.249	0.251	0.251	0.264	24,098,747	0.2595	-2.02%
1995-08-04	0	0.990	1.000	1.010	0.960	1.040	12,098,000	12,171,920	1.0061	0.256	0.259	0.262	0.249	0.269	46,707,248	0.2606	3.13%
1995-08-03	0	0.960	0.950	0.970	0.930	0.960	1,044,000	986,220	0.9447	0.249	0.246	0.251	0.241	0.249	4,030,614	0.2447	1.05%
1995-08-02	0	0.950	0.940	0.960	0.950	0.960	706,000	673,600	0.9541	0.246	0.243	0.249	0.246	0.249	2,725,683	0.2471	-1.04%
1995-08-01	0	0.960	0.950	0.960	0.940	0.980	1,116,000	1,079,060	0.9669	0.249	0.246	0.249	0.243	0.254	4,308,587	0.2504	-1.03%
1995-07-31	0	0.970	0.970	0.980	0.930	0.970	3,966,000	3,753,720	0.9465	0.251	0.251	0.254	0.241	0.251	15,311,700	0.2452	1.04%
1995-07-28	0	0.960	0.960	0.970	0.960	1.020	13,596,000	13,562,320	0.9975	0.249	0.249	0.251	0.249	0.264	52,490,639	0.2584	-1.03%
1995-07-27	0	0.970	0.970	0.980	0.860	0.980	8,256,000	7,721,360	0.9352	0.251	0.251	0.254	0.223	0.254	31,874,280	0.2422	12.79%
1995-07-26	0	0.860	0.860	0.870	0.850	0.870	2,148,000	1,853,040	0.8627	0.223	0.223	0.225	0.220	0.225	8,292,872	0.2234	-1.15%
1995-07-25	0	0.870	0.860	0.880	0.850	0.870	2,714,000	2,341,520	0.8628	0.225	0.223	0.228	0.220	0.225	10,478,052	0.2235	4.82%
1995-07-24	0	0.830	0.830	0.840	0.830	0.860	2,690,000	2,243,400	0.8340	0.215	0.215	0.218	0.215	0.223	10,385,394	0.2160	1.22%
1995-07-21	0	0.820	0.820	0.830	0.820	0.840	1,080,000	900,560	0.8339	0.212	0.212	0.215	0.212	0.218	4,169,601	0.2160	-1.20%
1995-07-20	0	0.830	0.830	0.840	0.820	0.830	1,160,000	961,500	0.8289	0.215	0.215	0.218	0.212	0.215	4,478,460	0.2147	-1.19%
1995-07-19	0	0.840	0.840	0.850	0.840	0.840	1,084,000	910,560	0.8400	0.218	0.218	0.220	0.218	0.218	4,185,044	0.2176	-1.18%
1995-07-18	0	0.850	0.840	0.850	0.850	0.870	1,304,000	1,119,340	0.8584	0.220	0.218	0.220	0.220	0.225	5,034,407	0.2223	-1.16%
1995-07-17	0	0.860	0.860	0.870	0.860	0.880	1,408,000	1,226,000	0.8707	0.223	0.223	0.225	0.223	0.228	5,435,924	0.2255	-2.27%
1995-07-14	0	0.880	0.870	0.880	0.870	0.880	1,372,000	1,202,160	0.8762	0.228	0.225	0.228	0.225	0.228	5,296,937	0.2270	-1.12%
1995-07-13	0	0.890	0.880	0.890	0.890	0.910	4,258,000	3,840,800	0.9020	0.231	0.228	0.231	0.231	0.236	16,439,036	0.2336	-1.11%
1995-07-12	0	0.900	0.900	0.910	0.880	0.910	7,354,000	6,549,180	0.8906	0.233	0.233	0.236	0.228	0.236	28,391,892	0.2307	2.27%
1995-07-11	0	0.880	0.880	0.890	0.870	0.910	19,148,000	17,048,060	0.8903	0.228	0.228	0.231	0.225	0.236	73,925,475	0.2306	2.33%
1995-07-10	0	0.860	0.850	0.860	0.810	0.870	4,868,000	4,094,240	0.8411	0.223	0.220	0.223	0.210	0.225	18,794,089	0.2178	6.17%
1995-07-07	0	0.810	0.810	0.820	0.810	0.830	784,000	639,500	0.8157	0.210	0.210	0.212	0.210	0.215	3,026,821	0.2113	0.00%
1995-07-06	0	0.810	0.810	0.830	0.810	0.830	3,382,000	2,758,480	0.8156	0.210	0.210	0.215	0.210	0.215	13,057,027	0.2113	1.25%
1995-07-05	0	0.800	0.800	0.810	0.800	0.810	1,108,000	887,480	0.8010	0.207	0.207	0.210	0.207	0.210	4,277,701	0.2075	0.00%
1995-07-04	0	0.800	0.800	0.810	0.800	0.820	2,723,000	2,195,790	0.8064	0.207	0.207	0.210	0.207	0.212	10,512,799	0.2089	-2.44%
1995-07-03	0	0.820	0.810	0.820	0.810	0.850	1,590,000	1,308,940	0.8232	0.212	0.210	0.212	0.210	0.220	6,138,579	0.2132	1.23%
1995-06-30	0	0.810	0.810	0.820	0.810	0.820	3,012,000	2,446,620	0.8123	0.210	0.210	0.212	0.210	0.212	11,628,553	0.2104	1.25%
1995-06-29	0	0.800	0.800	0.820	0.790	0.810	3,102,000	2,469,860	0.7962	0.207	0.207	0.212	0.205	0.210	11,976,020	0.2062	1.27%
1995-06-28	0	0.790	0.790	0.800	0.790	0.800	2,348,000	1,859,900	0.7921	0.205	0.205	0.207	0.205	0.207	9,065,021	0.2052	0.00%
1995-06-27	0	0.790	0.790	0.800	0.770	0.790	250,000	196,400	0.7856	0.205	0.205	0.207	0.199	0.205	965,185	0.2035	0.00%
1995-06-26	0	0.790	0.780	0.800	0.790	0.800	166,000	131,300	0.7910	0.205	0.202	0.207	0.205	0.207	640,883	0.2049	-1.25%
1995-06-23	0	0.800	0.790	0.800	0.800	0.820	1,564,000	1,258,240	0.8045	0.207	0.205	0.207	0.207	0.212	6,038,199	0.2084	-2.44%
1995-06-22	0	0.820	0.810	0.820	0.800	0.820	850,000	686,300	0.8074	0.212	0.210	0.212	0.207	0.212	3,281,630	0.2091	1.23%
1995-06-21	0	0.810	0.800	0.820	0.810	0.810	420,000	340,200	0.8100	0.210	0.207	0.212	0.210	0.210	1,621,511	0.2098	1.25%
1995-06-20	0	0.800	0.800	0.810	0.800	0.810	488,000	391,500	0.8023	0.207	0.207	0.210	0.207	0.210	1,884,042	0.2078	-1.23%
1995-06-16	0	0.810	0.810	0.820	0.800	0.820	476,000	386,160	0.8113	0.210	0.210	0.212	0.207	0.212	1,837,713	0.2101	1.25%
1995-06-15	0	0.800	0.790	0.810	0.800	0.800	30,000	24,000	0.8000	0.207	0.205	0.210	0.207	0.207	115,822	0.2072	0.00%
1995-06-14	0	0.800	0.800	0.810	0.800	0.820	708,000	568,500	0.8030	0.207	0.207	0.210	0.207	0.212	2,733,405	0.2080	0.00%
1995-06-13	0	0.800	0.800	0.810	0.800	0.810	650,000	521,600	0.8025	0.207	0.207	0.210	0.207	0.210	2,509,482	0.2079	0.00%
1995-06-12	0	0.800	0.800	0.810	0.800	0.810	940,000	756,400	0.8047	0.207	0.207	0.210	0.207	0.210	3,629,097	0.2084	-2.44%
1995-06-09	0	0.820	0.810	0.820	0.810	0.840	3,538,000	2,914,160	0.8237	0.212	0.210	0.212	0.210	0.218	13,659,303	0.2133	1.23%
1995-06-08	0	0.810	0.810	0.820	0.800	0.820	630,000	511,200	0.8114	0.210	0.210	0.212	0.207	0.212	2,432,267	0.2102	1.25%
1995-06-07	0	0.800	0.800	0.810	0.800	0.810	672,000	541,200	0.8054	0.207	0.207	0.210	0.207	0.210	2,594,418	0.2086	-1.23%
1995-06-06	0	0.810	0.810	0.820	0.800	0.820	2,440,000	1,970,600	0.8076	0.210	0.210	0.212	0.207	0.212	9,420,209	0.2092	-1.22%
1995-06-05	0	0.820	0.810	0.820	0.820	0.830	1,216,000	1,003,280	0.8251	0.212	0.210	0.212	0.212	0.215	4,694,661	0.2137	-1.20%
1995-06-01	0	0.830	0.820	0.830	0.830	0.840	2,744,000	2,295,460	0.8365	0.215	0.212	0.215	0.215	0.218	10,593,874	0.2167	0.00%
1995-05-31	0	0.830	0.830	0.840	0.830	0.840	1,476,000	1,231,280	0.8342	0.215	0.215	0.218	0.215	0.218	5,698,454	0.2161	1.22%
1995-05-30	0	0.820	0.820	0.830	0.810	0.850	3,780,000	3,148,820	0.8330	0.212	0.212	0.215	0.210	0.220	14,593,602	0.2158	1.23%
1995-05-29	0	0.810	0.800	0.810	0.780	0.820	3,034,000	2,462,580	0.8117	0.210	0.207	0.210	0.202	0.212	11,713,489	0.2102	1.25%
1995-05-26	0	0.800	0.790	0.800	0.800	0.800	700,000	560,000	0.8000	0.207	0.205	0.207	0.207	0.207	2,702,519	0.2072	-1.23%
1995-05-25	0	0.810	0.800	0.810	0.800	0.830	2,036,000	1,666,520	0.8185	0.210	0.207	0.210	0.207	0.215	7,860,469	0.2120	-2.41%
1995-05-24	0	0.830	0.820	0.830	0.830	0.880	8,262,000	6,998,440	0.8471	0.215	0.212	0.215	0.215	0.228	31,897,445	0.2194	-3.49%
1995-05-23	0	0.860	0.850	0.860	0.800	0.860	18,078,000	14,884,980	0.8234	0.223	0.220	0.223	0.207	0.223	69,794,481	0.2133	10.26%
1995-05-22	0	0.780	0.780	0.790	0.780	0.810	4,990,000	3,956,040	0.7928	0.202	0.202	0.205	0.202	0.210	19,265,099	0.2053	2.63%
1995-05-19	0	0.760	0.750	0.760	0.740	0.760	538,000	403,280	0.7496	0.197	0.194	0.197	0.192	0.197	2,077,079	0.1942	1.33%
1995-05-18	0	0.750	0.740	0.750	0.740	0.750	882,000	656,000	0.7438	0.194	0.192	0.194	0.192	0.194	3,405,174	0.1926	0.00%
1995-05-17	0	0.750	0.750	0.770	0.750	0.760	192,000	144,520	0.7527	0.194	0.194	0.199	0.194	0.197	741,262	0.1950	0.00%
1995-05-16	0	0.750	0.750	0.760	0.750	0.780	288,000	218,720	0.7594	0.194	0.194	0.197	0.194	0.202	1,111,893	0.1967	-1.32%
1995-05-15	0	0.760	0.750	0.770	0.750	0.760	502,000	380,920	0.7588	0.197	0.194	0.199	0.194	0.197	1,938,092	0.1965	0.00%
1995-05-12	0	0.760	0.760	0.770	0.760	0.780	1,290,000	993,580	0.7702	0.197	0.197	0.199	0.197	0.202	4,980,356	0.1995	0.00%
1995-05-11	0	0.760	0.760	0.770	0.760	0.780	1,522,000	1,164,920	0.7654	0.197	0.197	0.199	0.197	0.202	5,876,048	0.1982	-1.30%
1995-05-10	0	0.770	0.770	0.780	0.760	0.780	1,350,000	1,033,700	0.7657	0.199	0.199	0.202	0.197	0.202	5,212,001	0.1983	1.32%
1995-05-09	0	0.760	0.750	0.760	0.750	0.770	1,350,000	1,025,100	0.7593	0.197	0.194	0.197	0.194	0.199	5,212,001	0.1967	1.33%
1995-05-08	0	0.750	0.750	0.780	0.740	0.760	1,150,000	863,900	0.7512	0.194	0.194	0.202	0.192	0.197	4,439,853	0.1946	0.00%
1995-05-05	0	0.750	0.750	0.760	0.750	0.780	1,010,000	758,560	0.7510	0.194	0.194	0.197	0.194	0.202	3,899,349	0.1945	1.35%
1995-05-04	0	0.740	0.730	0.750	0.740	0.770	910,000	689,280	0.7575	0.192	0.189	0.194	0.192	0.199	3,513,275	0.1962	-5.13%
1995-05-03	0	0.780	0.770	0.780	0.770	0.800	494,000	387,620	0.7847	0.202	0.199	0.202	0.199	0.207	1,907,206	0.2032	-2.50%
1995-05-02	0	0.800	0.780	0.800	0.790	0.800	9,866,000	7,814,820	0.7921	0.207	0.202	0.207	0.205	0.207	38,090,074	0.2052	0.00%
1995-05-01	0	0.800	0.780	0.800	0.780	0.800	22,000	17,200	0.7818	0.207	0.202	0.207	0.202	0.207	84,936	0.2025	0.00%
1995-04-28	0	0.800	0.800	0.810	0.800	0.810	1,668,000	1,334,680	0.8002	0.207	0.207	0.210	0.207	0.210	6,439,716	0.2073	-0.37%
1995-04-27	0	0.830	0.810	0.830	0.820	0.840	1,196,000	984,340	0.8230	0.208	0.203	0.208	0.205	0.210	4,772,703	0.2062	-4.60%
1995-04-26	0	0.870	0.880	0.890	0.800	0.870	2,328,000	1,866,500	0.8018	0.218	0.221	0.223	0.200	0.218	9,290,011	0.2009	8.75%
1995-04-25	0	0.800	0.800	0.810	0.800	0.810	3,050,000	2,450,200	0.8033	0.200	0.200	0.203	0.200	0.203	12,171,191	0.2013	-1.23%
1995-04-24	0	0.810	0.810	0.820	0.800	0.810	2,018,000	1,626,580	0.8060	0.203	0.203	0.205	0.200	0.203	8,052,939	0.2020	0.00%
1995-04-21	0	0.810	0.810	0.820	0.810	0.820	530,000	433,600	0.8181	0.203	0.203	0.205	0.203	0.205	2,114,994	0.2050	-1.22%
1995-04-20	0	0.820	0.810	0.820	0.820	0.820	374,000	306,680	0.8200	0.205	0.203	0.205	0.205	0.205	1,492,467	0.2055	1.23%
1995-04-19	0	0.810	0.810	0.820	0.810	0.810	1,526,000	1,236,060	0.8100	0.203	0.203	0.205	0.203	0.203	6,089,586	0.2030	-2.41%
1995-04-18	0	0.830	0.810	0.830	0.830	0.830	60,000	49,800	0.8300	0.208	0.203	0.208	0.208	0.208	239,433	0.2080	1.22%
1995-04-13	0	0.820	0.820	0.830	0.820	0.830	948,000	780,320	0.8231	0.205	0.205	0.208	0.205	0.208	3,783,046	0.2063	0.00%
1995-04-12	0	0.820	0.810	0.830	0.820	0.840	2,030,000	1,676,000	0.8256	0.205	0.203	0.208	0.205	0.210	8,100,826	0.2069	-3.53%
1995-04-11	0	0.850	0.840	0.850	0.830	0.850	664,000	558,080	0.8405	0.213	0.210	0.213	0.208	0.213	2,649,728	0.2106	0.00%
1995-04-10	0	0.850	0.830	0.850	0.840	0.870	430,000	362,200	0.8423	0.213	0.208	0.213	0.210	0.218	1,715,938	0.2111	0.00%
1995-04-07	0	0.850	0.830	0.850	0.820	0.850	520,000	431,720	0.8302	0.213	0.208	0.213	0.205	0.213	2,075,088	0.2080	2.41%
1995-04-06	0	0.830	0.810	0.830	0.810	0.840	2,380,000	1,979,980	0.8319	0.208	0.203	0.208	0.203	0.210	9,497,520	0.2085	1.22%
1995-04-04	0	0.820	0.810	0.830	0.820	0.830	238,000	196,040	0.8237	0.205	0.203	0.208	0.205	0.208	949,752	0.2064	-2.38%
1995-04-03	0	0.840	0.840	0.850	0.830	0.860	646,000	546,060	0.8453	0.210	0.210	0.213	0.208	0.216	2,577,898	0.2118	-3.45%
1995-03-31	0	0.870	0.860	0.870	0.850	0.890	2,508,000	2,174,140	0.8669	0.218	0.216	0.218	0.213	0.223	10,008,311	0.2172	2.35%
1995-03-30	0	0.850	0.850	0.860	0.850	0.870	840,000	719,400	0.8564	0.213	0.213	0.216	0.213	0.218	3,352,066	0.2146	-2.30%
1995-03-29	0	0.870	0.850	0.870	0.840	0.870	1,156,000	992,280	0.8584	0.218	0.213	0.218	0.210	0.218	4,613,081	0.2151	0.00%
1995-03-28	0	0.870	0.850	0.870	0.850	0.870	248,000	214,000	0.8629	0.218	0.213	0.218	0.213	0.218	989,658	0.2162	2.35%
1995-03-27	0	0.850	0.840	0.860	0.840	0.860	1,100,000	940,400	0.8549	0.213	0.210	0.216	0.210	0.216	4,389,610	0.2142	3.66%
1995-03-24	0	0.820	0.810	0.840	0.820	0.900	378,000	313,640	0.8297	0.205	0.203	0.210	0.205	0.226	1,508,430	0.2079	0.00%
1995-03-23	0	0.820	0.820	0.830	0.820	0.850	70,000	58,400	0.8343	0.205	0.205	0.208	0.205	0.213	279,339	0.2091	1.23%
1995-03-22	0	0.810	0.810	0.840	0.810	0.820	180,000	146,200	0.8122	0.203	0.203	0.210	0.203	0.205	718,300	0.2035	0.00%
1995-03-21	0	0.810	0.800	0.830	0.810	0.830	914,000	743,540	0.8135	0.203	0.200	0.208	0.203	0.208	3,647,367	0.2039	-2.41%
1995-03-20	0	0.830	0.810	0.830	0.810	0.830	90,000	73,800	0.8200	0.208	0.203	0.208	0.203	0.208	359,150	0.2055	2.47%
1995-03-17	0	0.810	-	0.840	0.810	0.880	280,000	234,700	0.8382	0.203	-	0.210	0.203	0.221	1,117,355	0.2100	-3.57%
1995-03-16	0	0.840	0.840	0.880	0.840	0.890	30,000	25,700	0.8567	0.210	0.210	0.221	0.210	0.223	119,717	0.2147	-4.55%
1995-03-15	0	0.880	0.860	0.880	0.840	0.900	696,000	599,480	0.8613	0.221	0.216	0.221	0.210	0.226	2,777,426	0.2158	0.00%
1995-03-14	0	0.880	-	0.880	0.900	0.900	10,000	9,000	0.9000	0.221	-	0.221	0.226	0.226	39,906	0.2255	2.33%
1995-03-13	0	0.860	0.840	0.860	0.840	0.860	154,000	129,960	0.8439	0.216	0.210	0.216	0.210	0.216	614,545	0.2115	-2.27%
1995-03-10	0	0.880	-	0.880	0.880	0.880	20,000	17,600	0.8800	0.221	-	0.221	0.221	0.221	79,811	0.2205	1.15%
1995-03-09	0	0.870	-	0.870	0.870	0.890	90,000	79,100	0.8789	0.218	-	0.218	0.218	0.223	359,150	0.2202	0.00%
1995-03-08	0	0.870	0.840	0.880	0.840	0.880	456,000	385,800	0.8461	0.218	0.210	0.221	0.210	0.221	1,819,693	0.2120	-1.14%
1995-03-07	0	0.880	0.860	0.880	0.860	0.910	100,000	87,200	0.8720	0.221	0.216	0.221	0.216	0.228	399,055	0.2185	0.00%
1995-03-06	0	0.880	0.850	0.880	0.850	0.880	138,000	118,220	0.8567	0.221	0.213	0.221	0.213	0.221	550,697	0.2147	1.15%
1995-03-03	0	0.870	0.870	0.900	0.870	0.880	20,000	17,500	0.8750	0.218	0.218	0.226	0.218	0.221	79,811	0.2193	-3.33%
1995-03-02	0	0.900	0.880	0.910	0.880	0.930	160,000	145,000	0.9063	0.226	0.221	0.228	0.221	0.233	638,489	0.2271	-2.17%
1995-03-01	0	0.920	0.910	0.920	0.910	0.930	3,742,000	3,446,200	0.9210	0.231	0.228	0.231	0.228	0.233	14,932,655	0.2308	-6.12%
1995-02-28	0	0.980	0.940	1.000	0.900	0.980	230,000	209,660	0.9116	0.246	0.236	0.251	0.226	0.246	917,828	0.2284	7.69%
1995-02-27	0	0.910	0.860	0.910	0.890	0.910	90,000	80,660	0.8962	0.228	0.216	0.228	0.223	0.228	359,150	0.2246	-1.09%
1995-02-24	0	0.920	0.910	0.920	0.880	0.950	430,000	385,580	0.8967	0.231	0.228	0.231	0.221	0.238	1,715,938	0.2247	5.75%
1995-02-23	0	0.870	0.840	0.870	0.800	0.890	184,000	155,680	0.8461	0.218	0.210	0.218	0.200	0.223	734,262	0.2120	2.35%
1995-02-22	0	0.850	0.850	0.860	0.850	0.940	152,000	129,600	0.8526	0.213	0.213	0.216	0.213	0.236	606,564	0.2137	-6.59%
1995-02-21	0	0.910	0.850	0.910	0.850	0.910	100,000	87,800	0.8780	0.228	0.213	0.228	0.213	0.228	399,055	0.2200	4.60%
1995-02-20	0	0.870	0.830	0.870	-	-	0	0	-	0.218	0.208	0.218	-	-	0	-	0.00%
1995-02-17	0	0.870	0.870	0.900	0.870	0.940	1,450,000	1,281,160	0.8836	0.218	0.218	0.226	0.218	0.236	5,786,304	0.2214	-1.14%
1995-02-16	0	0.880	0.880	0.920	0.880	1.000	3,048,000	2,880,300	0.9450	0.221	0.221	0.231	0.221	0.251	12,163,210	0.2368	-5.38%
1995-02-15	0	0.930	0.920	0.930	0.910	0.940	1,128,000	1,036,340	0.9187	0.233	0.231	0.233	0.228	0.236	4,501,346	0.2302	2.20%
1995-02-14	0	0.910	0.910	0.920	0.890	0.940	2,464,000	2,229,420	0.9048	0.228	0.228	0.231	0.223	0.236	9,832,726	0.2267	-1.09%
1995-02-13	0	0.920	0.900	0.920	0.890	0.940	2,740,000	2,486,800	0.9076	0.231	0.226	0.231	0.223	0.236	10,934,119	0.2274	4.55%
1995-02-10	0	0.880	0.880	0.890	0.880	0.910	580,000	514,400	0.8869	0.221	0.221	0.223	0.221	0.228	2,314,522	0.2222	-2.22%
1995-02-09	0	0.900	0.880	0.900	0.880	0.950	1,150,000	1,039,300	0.9037	0.226	0.221	0.226	0.221	0.238	4,589,138	0.2265	1.12%
1995-02-08	0	0.890	0.870	0.890	0.860	0.940	610,000	531,680	0.8716	0.223	0.218	0.223	0.216	0.236	2,434,238	0.2184	2.30%
1995-02-07	0	0.870	0.850	0.870	0.850	0.890	722,000	632,160	0.8756	0.218	0.213	0.218	0.213	0.223	2,881,180	0.2194	-7.45%
1995-02-06	0	0.940	0.900	0.940	0.820	0.940	1,758,000	1,493,300	0.8494	0.236	0.226	0.236	0.205	0.236	7,015,395	0.2129	20.51%
1995-02-03	0	0.780	0.780	0.800	0.780	0.840	40,000	31,800	0.7950	0.195	0.195	0.200	0.195	0.210	159,622	0.1992	-3.70%
1995-01-30	0	0.810	0.770	0.830	0.780	0.830	210,000	166,600	0.7933	0.203	0.193	0.208	0.195	0.208	838,016	0.1988	5.19%
1995-01-27	0	0.770	0.770	0.790	0.770	0.820	266,000	207,600	0.7805	0.193	0.193	0.198	0.193	0.205	1,061,488	0.1956	-1.28%
1995-01-26	0	0.780	0.780	0.790	0.780	0.810	421,000	333,000	0.7910	0.195	0.195	0.198	0.195	0.203	1,680,023	0.1982	-2.50%
1995-01-25	0	0.800	0.780	0.800	0.770	0.810	1,120,000	865,300	0.7726	0.200	0.195	0.200	0.193	0.203	4,469,421	0.1936	3.90%
1995-01-24	0	0.770	0.740	0.770	0.740	0.770	184,000	139,780	0.7597	0.193	0.185	0.193	0.185	0.193	734,262	0.1904	-2.53%
1995-01-23	0	0.790	0.740	0.790	0.750	0.820	2,468,000	1,896,320	0.7684	0.198	0.185	0.198	0.188	0.205	9,848,689	0.1925	-1.25%
1995-01-20	0	0.800	0.790	0.800	0.770	0.810	2,266,000	1,770,560	0.7814	0.200	0.198	0.200	0.193	0.203	9,042,597	0.1958	-1.23%
1995-01-19	0	0.810	0.790	0.810	0.760	0.820	1,128,000	888,540	0.7877	0.203	0.198	0.203	0.190	0.205	4,501,346	0.1974	3.85%
1995-01-18	0	0.780	0.760	0.780	0.750	0.780	120,000	91,700	0.7642	0.195	0.190	0.195	0.188	0.195	478,867	0.1915	0.00%
1995-01-17	0	0.780	0.770	0.790	0.740	0.790	560,000	425,200	0.7593	0.195	0.193	0.198	0.185	0.198	2,234,711	0.1903	1.30%
1995-01-16	0	0.770	0.750	0.770	0.770	0.800	72,000	56,400	0.7833	0.193	0.188	0.193	0.193	0.200	287,320	0.1963	0.00%
1995-01-13	0	0.770	0.740	0.770	0.730	0.770	2,650,000	2,035,380	0.7681	0.193	0.185	0.193	0.183	0.193	10,574,969	0.1925	0.00%
1995-01-12	0	0.770	0.770	0.780	0.770	0.770	1,718,000	1,322,860	0.7700	0.193	0.193	0.195	0.193	0.193	6,855,773	0.1930	1.32%
1995-01-11	0	0.760	0.750	0.780	0.750	0.800	1,530,000	1,168,800	0.7639	0.190	0.188	0.195	0.188	0.200	6,105,548	0.1914	-5.00%
1995-01-10	0	0.800	0.800	0.810	0.740	0.800	1,318,000	1,009,360	0.7658	0.200	0.200	0.203	0.185	0.200	5,259,551	0.1919	5.26%
1995-01-09	0	0.760	0.760	0.780	0.760	0.770	160,000	122,900	0.7681	0.190	0.190	0.195	0.190	0.193	638,489	0.1925	-10.59%
1995-01-06	0	0.850	0.840	0.850	0.770	0.850	144,000	114,360	0.7942	0.213	0.210	0.213	0.193	0.213	574,640	0.1990	3.66%
1995-01-05	0	0.820	0.790	0.820	0.860	0.860	2,000	1,720	0.8600	0.205	0.198	0.205	0.216	0.216	7,981	0.2155	0.00%
1995-01-04	0	0.820	0.790	0.820	0.780	0.840	1,000,000	821,900	0.8219	0.205	0.198	0.205	0.195	0.210	3,990,555	0.2060	2.50%
1995-01-03	0	0.800	0.780	0.800	0.800	0.850	20,000	16,500	0.8250	0.200	0.195	0.200	0.200	0.213	79,811	0.2067	-6.98%
1994-12-30	0	0.860	0.780	0.860	0.780	0.900	226,000	186,680	0.8260	0.216	0.195	0.216	0.195	0.226	901,865	0.2070	8.86%
1994-12-29	0	0.790	0.790	0.820	0.790	0.810	30,000	24,100	0.8033	0.198	0.198	0.205	0.198	0.203	119,717	0.2013	-4.82%
1994-12-28	0	0.830	0.800	0.830	0.810	0.830	190,000	155,100	0.8163	0.208	0.200	0.208	0.203	0.208	758,205	0.2046	-1.19%
1994-12-23	0	0.840	0.820	0.840	0.810	0.880	490,000	404,280	0.8251	0.210	0.205	0.210	0.203	0.221	1,955,372	0.2068	0.00%
1994-12-22	0	0.840	0.820	0.840	0.820	0.880	910,000	759,200	0.8343	0.210	0.205	0.210	0.205	0.221	3,631,405	0.2091	1.20%
1994-12-21	0	0.830	0.820	0.830	0.810	0.850	270,000	222,820	0.8253	0.208	0.205	0.208	0.203	0.213	1,077,450	0.2068	-1.19%
1994-12-20	0	0.840	0.830	0.840	0.800	0.840	282,000	231,280	0.8201	0.210	0.208	0.210	0.200	0.210	1,125,336	0.2055	3.70%
1994-12-19	0	0.810	0.800	0.810	0.800	0.860	1,160,000	953,300	0.8218	0.203	0.200	0.203	0.200	0.216	4,629,043	0.2059	-4.71%
1994-12-16	0	0.850	0.830	0.850	0.820	0.860	726,000	609,140	0.8390	0.213	0.208	0.213	0.205	0.216	2,897,143	0.2103	0.00%
1994-12-15	0	0.850	0.840	0.850	0.800	0.880	1,214,000	1,004,440	0.8274	0.213	0.210	0.213	0.200	0.221	4,844,533	0.2073	7.59%
1994-12-14	0	0.790	0.780	0.790	0.780	0.900	1,390,000	1,126,160	0.8102	0.198	0.195	0.198	0.195	0.226	5,546,871	0.2030	-2.47%
1994-12-13	0	0.810	0.800	0.810	0.780	0.850	1,208,000	966,740	0.8003	0.203	0.200	0.203	0.195	0.213	4,820,590	0.2005	3.85%
1994-12-12	0	0.780	0.810	0.820	0.740	0.790	886,000	672,060	0.7585	0.195	0.203	0.205	0.185	0.198	3,535,631	0.1901	0.00%
1994-12-09	0	0.780	0.750	0.770	0.730	0.800	1,288,000	971,040	0.7539	0.195	0.188	0.193	0.183	0.200	5,139,834	0.1889	1.30%
1994-12-08	0	0.770	0.760	0.780	0.770	0.830	2,564,000	1,994,000	0.7777	0.193	0.190	0.195	0.193	0.208	10,231,782	0.1949	-6.10%
1994-12-07	0	0.820	0.810	0.820	0.770	0.820	3,028,000	2,398,940	0.7923	0.205	0.203	0.205	0.193	0.205	12,083,399	0.1985	5.13%
1994-12-06	0	0.780	0.770	0.790	0.760	0.800	2,682,000	2,070,520	0.7720	0.195	0.193	0.198	0.190	0.200	10,702,667	0.1935	1.30%
1994-12-05	0	0.770	0.770	0.780	0.770	0.790	846,000	655,920	0.7753	0.193	0.193	0.195	0.193	0.198	3,376,009	0.1943	0.00%
1994-12-02	0	0.770	0.760	0.770	0.720	0.800	6,578,000	4,928,620	0.7493	0.193	0.190	0.193	0.180	0.200	26,249,868	0.1878	-4.94%
1994-12-01	0	0.810	0.810	0.820	0.800	0.820	1,432,000	1,163,740	0.8127	0.203	0.203	0.205	0.200	0.205	5,714,474	0.2036	-1.22%
1994-11-30	0	0.820	0.810	0.830	0.810	0.840	2,032,000	1,667,180	0.8205	0.205	0.203	0.208	0.203	0.210	8,108,807	0.2056	-3.53%
1994-11-29	0	0.850	0.830	0.850	0.840	0.870	1,448,000	1,232,500	0.8512	0.213	0.208	0.213	0.210	0.218	5,778,323	0.2133	0.00%
1994-11-28	0	0.850	0.840	0.850	0.850	0.880	816,000	704,980	0.8639	0.213	0.210	0.213	0.213	0.221	3,256,292	0.2165	-1.16%
1994-11-25	0	0.860	0.860	0.870	0.840	0.880	2,694,000	2,308,260	0.8568	0.216	0.216	0.218	0.210	0.221	10,750,554	0.2147	1.18%
1994-11-24	0	0.850	0.850	0.860	0.830	0.900	5,452,000	4,765,280	0.8740	0.213	0.213	0.216	0.208	0.226	21,756,503	0.2190	0.00%
1994-11-23	0	0.850	0.840	0.850	0.820	0.880	4,076,000	3,414,280	0.8377	0.213	0.210	0.213	0.205	0.221	16,265,500	0.2099	-9.57%
1994-11-22	0	0.940	0.940	0.950	0.920	1.000	1,400,000	1,318,860	0.9420	0.236	0.236	0.238	0.231	0.251	5,586,776	0.2361	-6.00%
1994-11-21	0	1.000	1.000	1.010	0.990	1.020	1,024,000	1,024,180	1.0002	0.251	0.251	0.253	0.248	0.256	4,086,328	0.2506	-1.96%
1994-11-18	0	1.020	1.020	1.030	1.020	1.030	2,346,000	2,394,180	1.0205	0.256	0.256	0.258	0.256	0.258	9,361,841	0.2557	-0.97%
1994-11-17	0	1.030	1.020	1.040	1.030	1.040	840,000	867,900	1.0332	0.258	0.256	0.261	0.258	0.261	3,352,066	0.2589	-1.90%
1994-11-16	0	1.050	1.040	1.050	1.040	1.080	1,456,000	1,525,000	1.0474	0.263	0.261	0.263	0.261	0.271	5,810,247	0.2625	-0.94%
1994-11-15	0	1.060	1.060	1.070	1.040	1.070	2,794,000	2,937,740	1.0514	0.266	0.266	0.268	0.261	0.268	11,149,609	0.2635	1.92%
1994-11-14	0	1.040	1.030	1.040	1.020	1.040	2,240,000	2,298,100	1.0259	0.261	0.258	0.261	0.256	0.261	8,938,842	0.2571	1.96%
1994-11-11	0	1.020	1.020	1.030	1.010	1.020	1,260,000	1,275,000	1.0119	0.256	0.256	0.258	0.253	0.256	5,028,099	0.2536	-1.92%
1994-11-10	0	1.040	1.020	1.040	1.020	1.050	530,000	546,700	1.0315	0.261	0.256	0.261	0.256	0.263	2,114,994	0.2585	0.00%
1994-11-09	0	1.040	1.000	1.040	1.000	1.040	410,000	416,300	1.0154	0.261	0.251	0.261	0.251	0.261	1,636,127	0.2544	1.96%
1994-11-08	0	1.020	1.000	1.030	1.000	1.030	1,780,000	1,797,700	1.0099	0.256	0.251	0.258	0.251	0.258	7,103,187	0.2531	0.00%
1994-11-07	0	1.020	1.010	1.020	1.010	1.030	810,000	823,820	1.0171	0.256	0.253	0.256	0.253	0.258	3,232,349	0.2549	-1.92%
1994-11-04	0	1.040	1.030	1.040	1.040	1.060	2,388,000	2,500,720	1.0472	0.261	0.258	0.261	0.261	0.266	9,529,444	0.2624	0.00%
1994-11-03	0	1.040	1.040	1.050	1.030	1.070	2,500,000	2,634,760	1.0539	0.261	0.261	0.263	0.258	0.268	9,976,386	0.2641	0.97%
1994-11-02	0	1.030	1.030	1.040	1.030	1.060	1,614,000	1,689,800	1.0470	0.258	0.258	0.261	0.258	0.266	6,440,755	0.2624	-1.90%
1994-11-01	0	1.050	1.050	1.060	1.020	1.080	9,350,000	9,896,960	1.0585	0.263	0.263	0.266	0.256	0.271	37,311,685	0.2653	3.96%
1994-10-31	0	1.010	1.000	1.010	0.980	1.040	5,048,000	5,077,480	1.0058	0.253	0.251	0.253	0.246	0.261	20,144,319	0.2521	2.02%
1994-10-28	0	0.990	0.970	0.990	0.970	0.990	1,200,000	1,181,040	0.9842	0.248	0.243	0.248	0.243	0.248	4,788,665	0.2466	1.02%
1994-10-27	0	0.980	0.980	0.990	0.980	0.990	850,000	835,300	0.9827	0.246	0.246	0.248	0.246	0.248	3,391,971	0.2463	0.00%
1994-10-26	0	0.980	0.970	0.980	0.980	1.000	1,814,000	1,781,820	0.9823	0.246	0.243	0.246	0.246	0.251	7,238,866	0.2461	-2.00%
1994-10-25	0	1.000	1.000	1.010	1.000	1.030	1,114,000	1,122,600	1.0077	0.251	0.251	0.253	0.251	0.258	4,445,478	0.2525	-2.91%
1994-10-24	0	1.030	1.010	1.030	1.000	1.030	540,000	549,100	1.0169	0.258	0.253	0.258	0.251	0.258	2,154,899	0.2548	0.00%
1994-10-21	0	1.030	1.020	1.030	1.010	1.030	838,000	856,540	1.0221	0.258	0.256	0.258	0.253	0.258	3,344,085	0.2561	0.00%
1994-10-20	0	1.030	1.010	1.030	1.010	1.030	1,986,000	2,024,820	1.0195	0.258	0.253	0.258	0.253	0.258	7,925,241	0.2555	0.00%
1994-10-19	0	1.030	1.030	1.040	1.020	1.040	896,000	919,380	1.0261	0.258	0.258	0.261	0.256	0.261	3,575,537	0.2571	0.00%
1994-10-18	0	1.030	1.030	1.040	1.030	1.050	748,000	776,120	1.0376	0.258	0.258	0.261	0.258	0.263	2,984,935	0.2600	-1.90%
1994-10-17	0	1.050	1.050	1.060	1.050	1.090	2,038,000	2,171,640	1.0656	0.263	0.263	0.266	0.263	0.273	8,132,750	0.2670	-1.87%
1994-10-14	0	1.070	1.060	1.070	1.050	1.080	3,624,000	3,856,520	1.0642	0.268	0.266	0.268	0.263	0.271	14,461,770	0.2667	1.90%
1994-10-12	0	1.050	1.050	1.060	1.020	1.070	5,682,000	5,906,500	1.0395	0.263	0.263	0.266	0.256	0.268	22,674,331	0.2605	2.94%
1994-10-11	0	1.020	1.010	1.020	1.010	1.090	4,004,000	4,090,200	1.0215	0.256	0.253	0.256	0.253	0.273	15,978,180	0.2560	-3.77%
1994-10-10	0	1.060	1.030	1.060	1.020	1.060	896,000	926,980	1.0346	0.266	0.258	0.266	0.256	0.266	3,575,537	0.2593	-0.93%
1994-10-07	0	1.070	1.070	1.080	1.020	1.100	1,312,000	1,382,840	1.0540	0.268	0.268	0.271	0.256	0.276	5,235,608	0.2641	-0.93%
1994-10-06	0	1.080	1.070	1.080	1.060	1.090	3,022,000	3,236,540	1.0710	0.271	0.268	0.271	0.266	0.273	12,059,456	0.2684	0.93%
1994-10-05	0	1.070	1.060	1.080	1.060	1.100	2,042,000	2,198,820	1.0768	0.268	0.266	0.271	0.266	0.276	8,148,712	0.2698	-2.73%
1994-10-04	0	1.100	1.090	1.100	1.100	1.140	1,540,000	1,713,000	1.1123	0.276	0.273	0.276	0.276	0.286	6,145,454	0.2787	-0.90%
1994-10-03	0	1.110	1.110	1.120	1.110	1.170	1,416,000	1,631,040	1.1519	0.278	0.278	0.281	0.278	0.293	5,650,625	0.2886	-2.63%
1994-09-30	0	1.140	1.135	1.140	1.120	1.140	2,192,000	2,476,630	1.1298	0.286	0.284	0.286	0.281	0.286	8,747,296	0.2831	-1.30%
1994-09-29	0	1.155	1.150	1.155	1.150	1.200	4,998,000	5,882,250	1.1769	0.289	0.288	0.289	0.288	0.301	19,944,792	0.2949	0.43%
1994-09-28	0	1.150	1.145	1.160	1.100	1.155	5,792,000	6,557,590	1.1322	0.288	0.287	0.291	0.276	0.289	23,113,292	0.2837	5.02%
1994-09-27	0	1.095	1.085	1.095	1.065	1.105	2,108,000	2,285,110	1.0840	0.274	0.272	0.274	0.267	0.277	8,412,089	0.2716	2.82%
1994-09-26	0	1.065	1.065	1.080	1.065	1.150	2,998,000	3,302,120	1.1014	0.267	0.267	0.271	0.267	0.288	11,963,682	0.2760	-4.48%
1994-09-23	0	1.115	1.120	1.125	1.115	1.160	2,994,000	3,372,890	1.1265	0.279	0.281	0.282	0.279	0.291	11,947,720	0.2823	-2.19%
1994-09-22	0	1.140	1.135	1.140	1.125	1.150	3,516,000	4,007,010	1.1397	0.286	0.284	0.286	0.282	0.288	14,030,790	0.2856	-2.98%
1994-09-20	0	1.175	1.160	1.175	1.150	1.180	2,716,000	3,147,980	1.1591	0.294	0.291	0.294	0.288	0.296	10,838,346	0.2904	0.86%
1994-09-19	0	1.165	1.165	1.170	1.140	1.180	3,818,000	4,420,020	1.1577	0.292	0.292	0.293	0.286	0.296	15,235,937	0.2901	-2.51%
1994-09-16	0	1.195	1.185	1.200	1.180	1.240	7,108,000	8,533,690	1.2006	0.299	0.297	0.301	0.296	0.311	28,364,862	0.3009	-0.42%
1994-09-15	0	1.200	1.200	1.205	1.150	1.220	18,180,000	21,522,840	1.1839	0.301	0.301	0.302	0.288	0.306	72,548,281	0.2967	3.45%
1994-09-14	0	1.160	1.160	1.170	1.160	1.275	21,614,000	26,545,290	1.2282	0.291	0.291	0.293	0.291	0.320	86,251,846	0.3078	-3.73%
1994-09-13	0	1.205	1.200	1.210	1.150	1.210	12,180,000	14,456,400	1.1869	0.302	0.301	0.303	0.288	0.303	48,604,954	0.2974	3.88%
1994-09-12	0	1.160	1.170	1.175	1.120	1.180	10,432,000	12,025,640	1.1528	0.291	0.293	0.294	0.281	0.296	41,629,465	0.2889	-5.31%
1994-09-09	0	1.225	1.225	1.230	1.220	1.290	21,356,000	26,885,050	1.2589	0.307	0.307	0.308	0.306	0.323	85,222,282	0.3155	2.08%
1994-09-08	0	1.200	1.200	1.205	1.105	1.200	24,268,000	28,374,410	1.1692	0.301	0.301	0.302	0.277	0.301	96,842,777	0.2930	6.19%
1994-09-07	0	1.130	1.125	1.130	1.025	1.140	31,552,000	34,063,220	1.0796	0.283	0.282	0.283	0.257	0.286	125,909,976	0.2705	10.24%
1994-09-06	0	1.025	1.030	1.035	1.015	1.040	5,632,000	5,769,130	1.0243	0.257	0.258	0.259	0.254	0.261	22,474,803	0.2567	-0.49%
1994-09-05	0	1.030	1.025	1.030	1.000	1.060	5,422,000	5,597,860	1.0324	0.258	0.257	0.258	0.251	0.266	21,636,787	0.2587	-1.44%
1994-09-02	0	1.045	1.035	1.045	0.990	1.070	21,088,000	21,876,570	1.0374	0.262	0.259	0.262	0.248	0.268	84,152,814	0.2600	4.50%
1994-09-01	0	1.000	1.000	1.020	0.935	1.000	9,184,000	8,849,990	0.9636	0.251	0.251	0.256	0.234	0.251	36,649,253	0.2415	6.95%
1994-08-31	0	0.935	0.920	0.950	0.910	0.945	2,564,000	2,367,930	0.9235	0.234	0.231	0.238	0.228	0.237	10,231,782	0.2314	2.19%
1994-08-30	0	0.915	0.915	0.920	0.915	0.955	970,000	895,300	0.9230	0.229	0.229	0.231	0.229	0.239	3,870,838	0.2313	0.00%
1994-08-26	0	0.915	0.915	0.920	0.915	0.935	1,040,000	958,650	0.9218	0.229	0.229	0.231	0.229	0.234	4,150,177	0.2310	-0.54%
1994-08-25	0	0.920	0.920	0.925	0.900	0.925	1,928,000	1,769,620	0.9179	0.231	0.231	0.232	0.226	0.232	7,693,789	0.2300	1.10%
1994-08-24	0	0.910	0.900	0.915	0.890	0.910	1,330,000	1,202,590	0.9042	0.228	0.226	0.229	0.223	0.228	5,307,438	0.2266	0.55%
1994-08-23	0	0.905	0.905	0.910	0.890	0.935	8,050,000	7,356,340	0.9138	0.227	0.227	0.228	0.223	0.234	32,123,964	0.2290	2.84%
1994-08-22	0	0.880	0.880	0.885	0.880	0.885	2,188,000	1,927,740	0.8811	0.221	0.221	0.222	0.221	0.222	8,731,333	0.2208	-1.12%
1994-08-19	0	0.890	0.885	0.895	0.880	0.900	1,700,000	1,513,250	0.8901	0.223	0.222	0.224	0.221	0.226	6,783,943	0.2231	-1.11%
1994-08-18	0	0.900	0.900	0.905	0.900	0.925	2,580,000	2,355,450	0.9130	0.226	0.226	0.227	0.226	0.232	10,295,631	0.2288	-2.17%
1994-08-17	0	0.920	0.930	-	0.890	0.930	2,712,000	2,462,560	0.9080	0.231	0.233	-	0.223	0.233	10,822,384	0.2275	3.95%
1994-08-16	0	0.885	0.885	0.895	0.880	0.900	2,324,000	2,068,370	0.8900	0.222	0.222	0.224	0.221	0.226	9,274,049	0.2230	-2.21%
1994-08-15	0	0.905	0.900	0.905	0.900	0.915	1,930,000	1,752,550	0.9081	0.227	0.226	0.227	0.226	0.229	7,701,770	0.2276	-1.63%
1994-08-12	0	0.920	0.915	0.925	0.915	0.925	4,560,000	4,194,350	0.9198	0.231	0.229	0.232	0.229	0.232	18,196,929	0.2305	-1.08%
1994-08-11	0	0.930	0.925	0.935	0.925	0.965	8,176,000	7,746,020	0.9474	0.233	0.232	0.234	0.232	0.242	32,626,774	0.2374	-1.59%
1994-08-10	0	0.945	0.940	0.945	0.900	0.950	9,516,000	8,770,010	0.9216	0.237	0.236	0.237	0.226	0.238	37,974,117	0.2309	3.28%
1994-08-09	0	0.915	0.910	0.920	0.890	0.925	8,822,000	8,033,560	0.9106	0.229	0.228	0.231	0.223	0.232	35,204,672	0.2282	3.39%
1994-08-08	0	0.885	0.880	0.890	0.850	0.920	9,554,000	8,408,670	0.8801	0.222	0.221	0.223	0.213	0.231	38,125,758	0.2206	4.12%
1994-08-05	0	0.850	0.850	0.855	0.840	0.870	3,084,000	2,636,210	0.8548	0.213	0.213	0.214	0.210	0.218	12,306,870	0.2142	-1.73%
1994-08-04	0	0.865	0.860	0.865	0.835	0.885	7,396,000	6,412,630	0.8670	0.217	0.216	0.217	0.209	0.222	29,514,141	0.2173	3.59%
1994-08-03	0	0.835	0.830	0.845	0.830	0.885	5,144,000	4,337,900	0.8433	0.209	0.208	0.212	0.208	0.222	20,527,412	0.2113	-3.47%
1994-08-02	0	0.865	0.865	0.870	0.820	0.885	6,810,000	5,884,920	0.8642	0.217	0.217	0.218	0.205	0.222	27,175,676	0.2166	4.22%
1994-08-01	0	0.830	0.825	0.830	0.800	0.860	4,218,000	3,505,990	0.8312	0.208	0.207	0.208	0.200	0.216	16,832,159	0.2083	3.75%
1994-07-29	0	0.800	0.780	0.810	0.770	0.810	568,000	452,890	0.7973	0.200	0.195	0.203	0.193	0.203	2,266,635	0.1998	2.56%
1994-07-28	0	0.780	0.780	0.800	0.780	0.800	230,000	181,200	0.7878	0.195	0.195	0.200	0.195	0.200	917,828	0.1974	-1.27%
1994-07-27	0	0.790	0.770	0.790	0.780	0.790	280,000	220,400	0.7871	0.198	0.193	0.198	0.195	0.198	1,117,355	0.1973	-1.25%
1994-07-26	0	0.800	-	0.800	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1994-07-25	0	0.800	-	0.810	-	-	56,000	45,080	0.8050	0.200	-	0.203	-	-	223,471	0.2017	0.00%
1994-07-22	0	0.800	0.780	0.800	0.800	0.800	20,000	16,000	0.8000	0.200	0.195	0.200	0.200	0.200	79,811	0.2005	0.00%
1994-07-21	0	0.800	0.800	0.815	0.800	0.800	50,000	40,000	0.8000	0.200	0.200	0.204	0.200	0.200	199,528	0.2005	-0.62%
1994-07-20	0	0.805	0.805	0.820	0.800	0.820	426,000	344,660	0.8091	0.202	0.202	0.205	0.200	0.205	1,699,976	0.2027	-1.83%
1994-07-19	0	0.820	0.810	0.820	0.820	0.860	550,000	452,950	0.8235	0.205	0.203	0.205	0.205	0.216	2,194,805	0.2064	-0.61%
1994-07-18	0	0.825	-	0.830	0.825	0.880	1,600,000	1,328,700	0.8304	0.207	-	0.208	0.207	0.221	6,384,887	0.2081	-4.07%
1994-07-15	0	0.860	0.860	0.865	0.830	0.870	992,000	843,110	0.8499	0.216	0.216	0.217	0.208	0.218	3,958,630	0.2130	6.17%
1994-07-14	0	0.810	0.790	0.815	0.800	0.820	70,000	56,500	0.8071	0.203	0.198	0.204	0.200	0.205	279,339	0.2023	1.25%
1994-07-13	0	0.800	0.800	0.810	0.790	0.800	64,000	51,000	0.7969	0.200	0.200	0.203	0.198	0.200	255,395	0.1997	3.90%
1994-07-12	0	0.770	0.770	0.780	0.770	0.780	66,000	50,880	0.7709	0.193	0.193	0.195	0.193	0.195	263,377	0.1932	2.67%
1994-07-11	0	0.750	0.750	0.780	0.750	0.795	252,000	191,570	0.7602	0.188	0.188	0.195	0.188	0.199	1,005,620	0.1905	-2.60%
1994-07-08	0	0.770	0.790	0.800	0.770	0.780	120,000	93,000	0.7750	0.193	0.198	0.200	0.193	0.195	478,867	0.1942	-3.75%
1994-07-07	0	0.800	0.790	0.800	0.790	0.800	860,000	686,300	0.7980	0.200	0.198	0.200	0.198	0.200	3,431,877	0.2000	-2.44%
1994-07-06	0	0.820	0.800	0.820	0.800	0.830	1,266,000	1,032,340	0.8154	0.205	0.200	0.205	0.200	0.208	5,052,042	0.2043	1.23%
1994-07-05	0	0.810	0.810	0.815	0.800	0.820	521,000	418,520	0.8033	0.203	0.203	0.204	0.200	0.205	2,079,079	0.2013	1.25%
1994-07-04	0	0.800	0.790	0.810	0.790	0.810	914,000	730,120	0.7988	0.200	0.198	0.203	0.198	0.203	3,647,367	0.2002	1.27%
1994-07-01	0	0.790	0.790	0.800	0.790	0.800	100,000	79,500	0.7950	0.198	0.198	0.200	0.198	0.200	399,055	0.1992	-2.47%
1994-06-30	0	0.810	0.790	0.820	0.790	0.830	1,106,000	894,720	0.8090	0.203	0.198	0.205	0.198	0.208	4,413,553	0.2027	1.25%
1994-06-29	0	0.800	0.800	0.810	0.780	0.810	1,506,000	1,198,180	0.7956	0.200	0.200	0.203	0.195	0.203	6,009,775	0.1994	0.00%
1994-06-28	0	0.800	0.800	0.810	0.800	0.840	1,914,000	1,550,720	0.8102	0.200	0.200	0.203	0.200	0.210	7,637,921	0.2030	-1.23%
1994-06-27	0	0.810	0.790	0.810	0.800	0.860	1,688,000	1,377,540	0.8161	0.203	0.198	0.203	0.200	0.216	6,736,056	0.2045	-6.90%
1994-06-24	0	0.870	0.860	0.880	0.860	0.900	3,094,000	2,707,680	0.8751	0.218	0.216	0.221	0.216	0.226	12,346,776	0.2193	-1.14%
1994-06-23	0	0.880	0.870	0.880	0.860	0.930	3,122,000	2,782,580	0.8913	0.221	0.218	0.221	0.216	0.233	12,458,511	0.2233	-3.30%
1994-06-22	0	0.910	0.900	0.910	0.900	0.930	13,284,000	12,068,580	0.9085	0.228	0.226	0.228	0.226	0.233	53,010,526	0.2277	-1.09%
1994-06-21	0	0.920	0.920	0.930	0.910	1.000	15,790,000	14,971,200	0.9481	0.231	0.231	0.233	0.228	0.251	63,010,856	0.2376

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---